Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-10-28 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2004
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2004-12-31 | $17.00 | $16.99 | 323,000 | — | — |
| 2004-12-30 | $16.58 | $16.57 | 42,200 | — | — |
| 2004-12-29 | $16.58 | $16.57 | 116,400 | — | — |
| 2004-12-28 | $16.60 | $16.60 | 135,800 | — | — |
| 2004-12-27 | $16.58 | $16.58 | 272,200 | — | — |
| 2004-12-23 | $16.50 | $16.50 | 128,800 | — | — |
| 2004-12-22 | $16.36 | $16.35 | 276,400 | — | — |
| 2004-12-21 | $16.51 | $16.51 | 651,800 | — | — |
| 2004-12-20 | $16.17 | $16.17 | 655,800 | — | — |
| 2004-12-17 | $16.17 | $16.17 | 358,000 | — | — |
| 2004-12-16 | $15.86 | $15.86 | 457,800 | — | — |
| 2004-12-15 | $15.78 | $15.77 | 926,000 | — | — |
| 2004-12-14 | $15.83 | $15.82 | 215,000 | — | — |
| 2004-12-13 | $15.95 | $15.95 | 126,400 | — | — |
| 2004-12-10 | $16.25 | $16.25 | 334,400 | — | — |
| 2004-12-09 | $16.33 | $16.32 | 207,200 | — | — |
| 2004-12-08 | $16.33 | $16.32 | 1,508,800 | — | — |
| 2004-12-07 | $16.50 | $16.50 | 63,800 | — | — |
| 2004-12-06 | $17.02 | $17.02 | 77,600 | — | — |
| 2004-12-03 | $17.23 | $17.22 | 140,600 | — | — |
| 2004-12-02 | $17.23 | $17.23 | 74,800 | — | — |
| 2004-12-01 | $17.40 | $17.39 | 127,400 | — | — |
| 2004-11-30 | $17.55 | $17.55 | 487,000 | — | — |
| 2004-11-29 | $17.03 | $17.03 | 677,400 | — | — |
| 2004-11-26 | $15.73 | $15.72 | 52,600 | — | — |
| 2004-11-24 | $15.80 | $15.79 | 202,600 | — | — |
| 2004-11-23 | $15.86 | $15.86 | 191,000 | — | — |
| 2004-11-22 | $16.33 | $16.33 | 122,600 | — | — |
| 2004-11-19 | $16.39 | $16.38 | 192,400 | — | — |
| 2004-11-18 | $16.88 | $16.88 | 67,600 | — | — |
| 2004-11-17 | $17.05 | $17.05 | 279,600 | — | — |
| 2004-11-16 | $17.03 | $17.03 | 63,000 | — | — |
| 2004-11-15 | $16.99 | $16.99 | 102,000 | — | — |
| 2004-11-12 | $16.95 | $16.95 | 133,800 | — | — |
| 2004-11-11 | $16.49 | $16.48 | 206,200 | — | — |
| 2004-11-10 | $16.25 | $16.25 | 147,800 | — | — |
| 2004-11-09 | $16.25 | $16.24 | 129,200 | — | — |
| 2004-11-08 | $16.30 | $16.30 | 74,600 | — | — |
| 2004-11-05 | $16.46 | $16.45 | 128,400 | — | — |
| 2004-11-04 | $16.48 | $16.47 | 233,800 | — | — |
| 2004-11-03 | $15.97 | $15.97 | 431,200 | — | — |
| 2004-11-02 | $15.95 | $15.94 | 303,600 | — | — |
| 2004-11-01 | $15.70 | $15.70 | 375,000 | — | — |
| 2004-10-29 | $15.73 | $15.73 | 350,200 | — | — |
| 2004-10-28 | $16.34 | $16.34 | 538,400 | — | — |
| 2004-10-27 | $16.00 | $16.00 | 1,141,000 | — | — |
| 2004-10-26 | $15.23 | $15.22 | 181,200 | — | — |
| 2004-10-25 | $14.72 | $14.72 | 115,000 | — | — |
| 2004-10-22 | $14.55 | $14.55 | 186,200 | — | — |
| 2004-10-21 | $14.58 | $14.57 | 433,400 | — | — |
| 2004-10-20 | $14.60 | $14.60 | 273,200 | — | — |
| 2004-10-19 | $14.44 | $14.44 | 273,000 | — | — |
| 2004-10-18 | $14.40 | $14.40 | 162,200 | — | — |
| 2004-10-15 | $14.65 | $14.65 | 215,000 | — | — |
| 2004-10-14 | $14.39 | $14.38 | 198,800 | — | — |
| 2004-10-13 | $14.26 | $14.26 | 99,600 | — | — |
| 2004-10-12 | $14.12 | $14.11 | 139,400 | — | — |
| 2004-10-11 | $14.17 | $14.17 | 57,600 | — | — |
| 2004-10-08 | $14.19 | $14.18 | 108,400 | — | — |
| 2004-10-07 | $14.48 | $14.48 | 184,800 | — | — |
| 2004-10-06 | $14.47 | $14.47 | 144,200 | — | — |
| 2004-10-05 | $14.32 | $14.31 | 141,800 | — | — |
| 2004-10-04 | $14.10 | $14.10 | 187,000 | — | — |
| 2004-10-01 | $14.05 | $14.05 | 228,600 | — | — |
| 2004-09-30 | $13.85 | $13.84 | 443,400 | — | — |
| 2004-09-29 | $13.62 | $13.62 | 242,000 | — | — |
| 2004-09-28 | $13.62 | $13.62 | 278,800 | — | — |
| 2004-09-27 | $13.51 | $13.51 | 639,200 | — | — |
| 2004-09-24 | $13.63 | $13.62 | 6,065,200 | — | — |
| 2004-09-23 | $13.15 | $13.15 | 459,200 | — | — |
| 2004-09-22 | $12.56 | $12.55 | 110,600 | — | — |
| 2004-09-21 | $12.53 | $12.53 | 35,000 | — | — |
| 2004-09-20 | $12.56 | $12.56 | 62,000 | — | — |
| 2004-09-17 | $12.78 | $12.77 | 127,800 | — | — |
| 2004-09-16 | $13.22 | $13.22 | 26,200 | — | — |
| 2004-09-15 | $13.18 | $13.17 | 60,000 | — | — |
| 2004-09-14 | $13.17 | $13.16 | 19,200 | — | — |
| 2004-09-13 | $13.26 | $13.25 | 147,200 | — | — |
| 2004-09-10 | $13.25 | $13.25 | 46,800 | — | — |
| 2004-09-09 | $13.30 | $13.30 | 55,800 | — | — |
| 2004-09-08 | $13.25 | $13.24 | 175,600 | — | — |
| 2004-09-07 | $13.30 | $13.29 | 66,000 | — | — |
| 2004-09-03 | $13.54 | $13.54 | 63,400 | — | — |
| 2004-09-02 | $13.63 | $13.63 | 76,800 | — | — |
| 2004-09-01 | $13.80 | $13.80 | 96,800 | — | — |
| 2004-08-31 | $13.98 | $13.98 | 71,400 | — | — |
| 2004-08-30 | $14.13 | $14.12 | 236,200 | — | — |
| 2004-08-27 | $14.13 | $14.13 | 38,800 | — | — |
| 2004-08-26 | $13.66 | $13.65 | 13,800 | — | — |
| 2004-08-25 | $13.75 | $13.75 | 72,800 | — | — |
| 2004-08-24 | $13.80 | $13.80 | 98,800 | — | — |
| 2004-08-23 | $13.65 | $13.65 | 15,800 | — | — |
| 2004-08-20 | $14.00 | $14.00 | 49,200 | — | — |
| 2004-08-19 | $13.88 | $13.87 | 90,600 | — | — |
| 2004-08-18 | $13.65 | $13.65 | 373,200 | — | — |
| 2004-08-17 | $14.38 | $14.38 | 202,600 | — | — |
| 2004-08-16 | $14.21 | $14.20 | 65,000 | — | — |
| 2004-08-13 | $13.81 | $13.81 | 82,000 | — | — |
| 2004-08-12 | $13.68 | $13.68 | 115,400 | — | — |
| 2004-08-11 | $13.57 | $13.57 | 46,800 | — | — |
| 2004-08-10 | $12.95 | $12.95 | 90,400 | — | — |
| 2004-08-09 | $13.06 | $13.05 | 405,000 | — | — |
| 2004-08-06 | $13.51 | $13.50 | 140,600 | — | — |
| 2004-08-05 | $13.75 | $13.74 | 47,800 | — | — |
| 2004-08-04 | $13.70 | $13.70 | 40,800 | — | — |
| 2004-08-03 | $13.65 | $13.65 | 112,600 | — | — |
| 2004-08-02 | $13.70 | $13.70 | 64,200 | — | — |
| 2004-07-30 | $13.65 | $13.64 | 55,400 | — | — |
| 2004-07-29 | $13.63 | $13.62 | 151,800 | — | — |
| 2004-07-28 | $13.30 | $13.29 | 121,400 | — | — |
| 2004-07-27 | $12.97 | $12.97 | 42,200 | — | — |
| 2004-07-26 | $12.85 | $12.85 | 51,800 | — | — |
| 2004-07-23 | $13.15 | $13.15 | 95,000 | — | — |
| 2004-07-22 | $12.98 | $12.97 | 171,800 | — | — |
| 2004-07-21 | $13.65 | $13.65 | 133,000 | — | — |
| 2004-07-20 | $14.11 | $14.10 | 248,000 | — | — |
| 2004-07-19 | $14.32 | $14.31 | 536,600 | — | — |
| 2004-07-16 | $14.24 | $14.23 | 120,400 | — | — |
| 2004-07-15 | $14.33 | $14.32 | 32,000 | — | — |
| 2004-07-14 | $14.38 | $14.37 | 33,400 | — | — |
| 2004-07-13 | $14.43 | $14.42 | 142,400 | — | — |
| 2004-07-12 | $14.38 | $14.37 | 111,200 | — | — |
| 2004-07-09 | $14.63 | $14.63 | 80,400 | — | — |
| 2004-07-08 | $14.66 | $14.65 | 136,200 | — | — |
| 2004-07-07 | $14.65 | $14.65 | 476,000 | — | — |
| 2004-07-06 | $14.60 | $14.60 | 101,200 | — | — |
| 2004-07-02 | $14.59 | $14.58 | 110,200 | — | — |
| 2004-07-01 | $14.61 | $14.61 | 178,600 | — | — |
| 2004-06-30 | $14.56 | $14.55 | 243,000 | — | — |
| 2004-06-29 | $14.55 | $14.54 | 393,200 | — | — |
| 2004-06-28 | $14.63 | $14.62 | 126,200 | — | — |
| 2004-06-25 | $14.61 | $14.60 | 825,400 | — | — |
| 2004-06-24 | $14.94 | $14.94 | 86,200 | — | — |
| 2004-06-23 | $14.92 | $14.92 | 81,000 | — | — |
| 2004-06-22 | $14.80 | $14.80 | 81,000 | — | — |
| 2004-06-21 | $14.75 | $14.74 | 68,400 | — | — |
| 2004-06-18 | $14.73 | $14.72 | 226,400 | — | — |
| 2004-06-17 | $14.45 | $14.45 | 132,200 | — | — |
| 2004-06-16 | $14.09 | $14.09 | 240,200 | — | — |
| 2004-06-15 | $14.05 | $14.05 | 495,400 | — | — |
| 2004-06-14 | $14.03 | $14.02 | 129,000 | — | — |
| 2004-06-10 | $14.24 | $14.24 | 105,000 | — | — |
| 2004-06-09 | $14.24 | $14.24 | 362,200 | — | — |
| 2004-06-08 | $14.49 | $14.48 | 170,200 | — | — |
| 2004-06-07 | $14.60 | $14.60 | 119,600 | — | — |
| 2004-06-04 | $14.55 | $14.55 | 296,200 | — | — |
| 2004-06-03 | $14.70 | $14.70 | 88,800 | — | — |
| 2004-06-02 | $15.02 | $15.01 | 242,000 | — | — |
| 2004-06-01 | $15.50 | $15.50 | 60,200 | — | — |
| 2004-05-28 | $15.62 | $15.62 | 77,400 | — | — |
| 2004-05-27 | $15.62 | $15.61 | 68,000 | — | — |
| 2004-05-26 | $15.61 | $15.60 | 57,400 | — | — |
| 2004-05-25 | $15.69 | $15.68 | 248,200 | — | — |
| 2004-05-24 | $15.68 | $15.67 | 184,600 | — | — |
| 2004-05-21 | $15.59 | $15.59 | 116,400 | — | — |
| 2004-05-20 | $15.60 | $15.60 | 350,400 | — | — |
| 2004-05-19 | $15.50 | $15.50 | 52,600 | — | — |
| 2004-05-18 | $15.42 | $15.41 | 309,800 | — | — |
| 2004-05-17 | $15.27 | $15.26 | 108,200 | — | — |
| 2004-05-14 | $15.00 | $15.00 | 41,800 | — | — |
| 2004-05-13 | $15.00 | $14.99 | 42,000 | — | — |
| 2004-05-12 | $15.03 | $15.02 | 54,000 | — | — |
| 2004-05-11 | $15.01 | $15.01 | 26,600 | — | — |
| 2004-05-10 | $14.95 | $14.94 | 78,800 | — | — |
| 2004-05-07 | $15.05 | $15.04 | 40,200 | — | — |
| 2004-05-06 | $14.97 | $14.97 | 126,800 | — | — |
| 2004-05-05 | $15.05 | $15.05 | 83,400 | — | — |
| 2004-05-04 | $15.04 | $15.04 | 116,400 | — | — |
| 2004-05-03 | $15.05 | $15.05 | 137,200 | — | — |
| 2004-04-30 | $15.08 | $15.07 | 132,800 | — | — |
| 2004-04-29 | $14.83 | $14.82 | 81,000 | — | — |
| 2004-04-28 | $14.73 | $14.72 | 80,400 | — | — |
| 2004-04-27 | $14.50 | $14.50 | 37,600 | — | — |
| 2004-04-26 | $14.50 | $14.50 | 39,200 | — | — |
| 2004-04-23 | $14.50 | $14.50 | 48,600 | — | — |
| 2004-04-22 | $14.50 | $14.50 | 84,000 | — | — |
| 2004-04-21 | $14.28 | $14.27 | 62,200 | — | — |
| 2004-04-20 | $14.58 | $14.57 | 48,000 | — | — |
| 2004-04-19 | $14.35 | $14.35 | 12,200 | — | — |
| 2004-04-16 | $14.33 | $14.33 | 60,400 | — | — |
| 2004-04-15 | $14.03 | $14.02 | 116,600 | — | — |
| 2004-04-14 | $14.08 | $14.08 | 103,200 | — | — |
| 2004-04-13 | $14.24 | $14.23 | 188,000 | — | — |
| 2004-04-12 | $14.33 | $14.32 | 59,800 | — | — |
| 2004-04-08 | $14.35 | $14.34 | 83,600 | — | — |
| 2004-04-07 | $14.50 | $14.50 | 54,400 | — | — |
| 2004-04-06 | $14.49 | $14.49 | 49,600 | — | — |
| 2004-04-05 | $14.35 | $14.34 | 70,200 | — | — |
| 2004-04-02 | $14.38 | $14.37 | 133,800 | — | — |
| 2004-04-01 | $14.31 | $14.31 | 57,400 | — | — |
| 2004-03-31 | $14.30 | $14.29 | 120,600 | — | — |
| 2004-03-30 | $14.05 | $14.05 | 63,200 | — | — |
| 2004-03-29 | $14.05 | $14.05 | 81,200 | — | — |
| 2004-03-26 | $14.09 | $14.08 | 67,800 | — | — |
| 2004-03-25 | $14.18 | $14.17 | 137,800 | — | — |
| 2004-03-24 | $14.57 | $14.57 | 28,400 | — | — |
| 2004-03-23 | $14.63 | $14.62 | 38,400 | — | — |
| 2004-03-22 | $14.81 | $14.80 | 49,000 | — | — |
| 2004-03-19 | $15.13 | $15.12 | 64,000 | — | — |
| 2004-03-18 | $15.13 | $15.12 | 220,000 | — | — |
| 2004-03-17 | $15.15 | $15.15 | 41,000 | — | — |
| 2004-03-16 | $15.20 | $15.19 | 37,600 | — | — |
| 2004-03-15 | $15.03 | $15.02 | 31,600 | — | — |
| 2004-03-12 | $14.97 | $14.96 | 45,000 | — | — |
| 2004-03-11 | $14.98 | $14.97 | 67,400 | — | — |
| 2004-03-10 | $14.80 | $14.80 | 40,800 | — | — |
| 2004-03-09 | $14.80 | $14.80 | 27,000 | — | — |
| 2004-03-08 | $15.00 | $15.00 | 25,800 | — | — |
| 2004-03-05 | $15.00 | $14.99 | 12,200 | — | — |
| 2004-03-04 | $14.88 | $14.87 | 41,800 | — | — |
| 2004-03-03 | $14.70 | $14.70 | 91,000 | — | — |
| 2004-03-02 | $15.20 | $15.20 | 133,800 | — | — |
| 2004-03-01 | $15.30 | $15.30 | 55,200 | — | — |
| 2004-02-27 | $15.00 | $15.00 | 307,800 | — | — |
| 2004-02-26 | $14.95 | $14.94 | 253,000 | — | — |
| 2004-02-25 | $14.35 | $14.35 | 215,400 | — | — |
| 2004-02-24 | $14.12 | $14.11 | 75,400 | — | — |
| 2004-02-23 | $14.05 | $14.05 | 38,000 | — | — |
| 2004-02-20 | $14.21 | $14.20 | 20,200 | — | — |
| 2004-02-19 | $14.20 | $14.20 | 29,400 | — | — |
| 2004-02-18 | $14.32 | $14.32 | 37,000 | — | — |
| 2004-02-17 | $14.30 | $14.30 | 98,600 | — | — |
| 2004-02-13 | $14.33 | $14.33 | 87,200 | — | — |
| 2004-02-12 | $14.43 | $14.43 | 38,000 | — | — |
| 2004-02-11 | $14.50 | $14.50 | 63,800 | — | — |
| 2004-02-10 | $14.32 | $14.31 | 34,600 | — | — |
| 2004-02-09 | $14.25 | $14.25 | 130,200 | — | — |
| 2004-02-06 | $13.83 | $13.83 | 79,000 | — | — |
| 2004-02-05 | $13.63 | $13.62 | 137,800 | — | — |
| 2004-02-04 | $13.53 | $13.53 | 156,000 | — | — |
| 2004-02-03 | $13.73 | $13.72 | 184,000 | — | — |
| 2004-02-02 | $13.95 | $13.95 | 89,000 | — | — |
| 2004-01-30 | $14.00 | $14.00 | 52,000 | — | — |
| 2004-01-29 | $14.08 | $14.07 | 19,800 | — | — |
| 2004-01-28 | $14.13 | $14.13 | 132,000 | — | — |
| 2004-01-27 | $13.91 | $13.90 | 24,400 | — | — |
| 2004-01-26 | $14.03 | $14.02 | 64,000 | — | — |
| 2004-01-23 | $13.83 | $13.82 | 58,600 | — | — |
| 2004-01-22 | $13.58 | $13.57 | 36,400 | — | — |
| 2004-01-21 | $13.53 | $13.52 | 73,000 | — | — |
| 2004-01-20 | $13.45 | $13.45 | 120,000 | — | — |
| 2004-01-16 | $13.55 | $13.55 | 201,000 | — | — |
| 2004-01-15 | $13.00 | $12.99 | 524,000 | — | — |
| 2004-01-14 | $12.53 | $12.52 | 62,400 | — | — |
| 2004-01-13 | $12.65 | $12.65 | 110,800 | — | — |
| 2004-01-12 | $12.50 | $12.50 | 79,400 | — | — |
| 2004-01-09 | $12.68 | $12.67 | 201,400 | — | — |
| 2004-01-08 | $13.13 | $13.12 | 76,000 | — | — |
| 2004-01-07 | $13.10 | $13.10 | 147,600 | — | — |
| 2004-01-06 | $12.78 | $12.77 | 99,600 | — | — |
| 2004-01-05 | $12.67 | $12.67 | 113,600 | — | — |
| 2004-01-02 | $12.57 | $12.57 | 67,800 | — | — |