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
- 1983-04-04 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 | $15.45 | $21.21 | 186,828 | — | — |
| 2004-12-30 | $15.48 | $21.24 | 80,094 | — | — |
| 2004-12-29 | $15.60 | $21.41 | 77,172 | — | — |
| 2004-12-28 | $15.80 | $21.68 | 111,719 | — | — |
| 2004-12-27 | $15.49 | $21.17 | 67,719 | — | — |
| 2004-12-23 | $15.67 | $21.42 | 50,703 | — | — |
| 2004-12-22 | $15.69 | $21.45 | 95,047 | — | — |
| 2004-12-21 | $15.66 | $21.40 | 110,859 | — | — |
| 2004-12-20 | $15.38 | $21.02 | 172,047 | — | — |
| 2004-12-17 | $15.50 | $21.18 | 152,625 | — | — |
| 2004-12-16 | $15.38 | $21.03 | 174,281 | — | — |
| 2004-12-15 | $15.65 | $21.39 | 113,953 | — | — |
| 2004-12-14 | $15.46 | $21.14 | 114,641 | — | — |
| 2004-12-13 | $15.45 | $21.11 | 91,094 | — | — |
| 2004-12-10 | $15.33 | $20.95 | 148,672 | — | — |
| 2004-12-09 | $15.10 | $20.64 | 134,750 | — | — |
| 2004-12-08 | $15.14 | $20.69 | 180,984 | — | — |
| 2004-12-07 | $14.94 | $20.42 | 285,828 | — | — |
| 2004-12-06 | $15.28 | $20.89 | 195,422 | — | — |
| 2004-12-03 | $15.72 | $21.49 | 96,937 | — | — |
| 2004-12-02 | $16.13 | $22.04 | 142,312 | — | — |
| 2004-12-01 | $16.24 | $22.20 | 191,297 | — | — |
| 2004-11-30 | $15.81 | $21.61 | 248,359 | — | — |
| 2004-11-29 | $15.58 | $21.29 | 131,656 | — | — |
| 2004-11-26 | $15.30 | $20.91 | 60,844 | — | — |
| 2004-11-24 | $15.14 | $20.70 | 127,359 | — | — |
| 2004-11-23 | $15.33 | $20.95 | 112,234 | — | — |
| 2004-11-22 | $15.12 | $20.67 | 190,781 | — | — |
| 2004-11-19 | $15.12 | $20.66 | 90,062 | — | — |
| 2004-11-18 | $15.21 | $20.80 | 83,016 | — | — |
| 2004-11-17 | $15.42 | $21.07 | 135,094 | — | — |
| 2004-11-16 | $15.31 | $20.93 | 135,609 | — | — |
| 2004-11-15 | $15.71 | $21.47 | 114,469 | — | — |
| 2004-11-12 | $16.01 | $21.88 | 69,437 | — | — |
| 2004-11-11 | $15.67 | $21.42 | 95,906 | — | — |
| 2004-11-10 | $15.69 | $21.44 | 100,891 | — | — |
| 2004-11-09 | $15.58 | $21.30 | 166,375 | — | — |
| 2004-11-08 | $15.31 | $20.93 | 136,469 | — | — |
| 2004-11-05 | $15.56 | $21.26 | 222,062 | — | — |
| 2004-11-04 | $15.54 | $21.24 | 260,391 | — | — |
| 2004-11-03 | $14.94 | $20.41 | 190,437 | — | — |
| 2004-11-02 | $14.50 | $19.82 | 200,922 | — | — |
| 2004-11-01 | $14.59 | $19.94 | 162,422 | — | — |
| 2004-10-29 | $14.43 | $19.72 | 154,000 | — | — |
| 2004-10-28 | $14.39 | $19.67 | 126,156 | — | — |
| 2004-10-27 | $14.41 | $19.70 | 222,062 | — | — |
| 2004-10-26 | $13.71 | $18.74 | 137,844 | — | — |
| 2004-10-25 | $13.44 | $18.37 | 157,437 | — | — |
| 2004-10-22 | $13.16 | $17.99 | 91,953 | — | — |
| 2004-10-21 | $13.44 | $18.37 | 194,562 | — | — |
| 2004-10-20 | $13.24 | $18.09 | 43,141 | — | — |
| 2004-10-19 | $13.12 | $17.93 | 71,500 | — | — |
| 2004-10-18 | $13.31 | $18.19 | 63,937 | — | — |
| 2004-10-15 | $13.20 | $18.04 | 111,031 | — | — |
| 2004-10-14 | $12.95 | $17.69 | 50,016 | — | — |
| 2004-10-13 | $13.11 | $17.92 | 76,656 | — | — |
| 2004-10-12 | $13.46 | $18.40 | 46,578 | — | — |
| 2004-10-11 | $13.37 | $18.27 | 58,094 | — | — |
| 2004-10-08 | $13.17 | $18.00 | 57,578 | — | — |
| 2004-10-07 | $13.24 | $18.09 | 57,922 | — | — |
| 2004-10-06 | $13.59 | $18.57 | 62,562 | — | — |
| 2004-10-05 | $13.38 | $18.28 | 47,781 | — | — |
| 2004-10-04 | $13.47 | $18.42 | 49,844 | — | — |
| 2004-10-01 | $13.34 | $18.23 | 124,266 | — | — |
| 2004-09-30 | $12.93 | $17.67 | 89,891 | — | — |
| 2004-09-29 | $13.13 | $17.94 | 83,531 | — | — |
| 2004-09-28 | $12.95 | $17.70 | 169,469 | — | — |
| 2004-09-27 | $12.83 | $17.54 | 111,203 | — | — |
| 2004-09-24 | $13.13 | $17.85 | 44,516 | — | — |
| 2004-09-23 | $13.12 | $17.83 | 71,156 | — | — |
| 2004-09-22 | $13.24 | $17.99 | 107,594 | — | — |
| 2004-09-21 | $13.60 | $18.48 | 63,766 | — | — |
| 2004-09-20 | $13.44 | $18.26 | 71,500 | — | — |
| 2004-09-17 | $13.56 | $18.43 | 212,781 | — | — |
| 2004-09-16 | $13.59 | $18.47 | 141,969 | — | — |
| 2004-09-15 | $13.38 | $18.18 | 127,359 | — | — |
| 2004-09-14 | $13.36 | $18.15 | 76,656 | — | — |
| 2004-09-13 | $13.38 | $18.18 | 75,109 | — | — |
| 2004-09-10 | $13.29 | $18.07 | 71,844 | — | — |
| 2004-09-09 | $13.32 | $18.10 | 175,484 | — | — |
| 2004-09-08 | $12.94 | $17.58 | 131,828 | — | — |
| 2004-09-07 | $12.98 | $17.64 | 113,609 | — | — |
| 2004-09-03 | $12.84 | $17.45 | 98,312 | — | — |
| 2004-09-02 | $12.80 | $17.39 | 117,562 | — | — |
| 2004-09-01 | $12.80 | $17.39 | 318,312 | — | — |
| 2004-08-31 | $12.61 | $17.13 | 139,562 | — | — |
| 2004-08-30 | $12.61 | $17.13 | 105,359 | — | — |
| 2004-08-27 | $12.57 | $17.09 | 85,078 | — | — |
| 2004-08-26 | $12.51 | $17.00 | 88,000 | — | — |
| 2004-08-25 | $12.54 | $17.05 | 132,859 | — | — |
| 2004-08-24 | $12.43 | $16.89 | 210,031 | — | — |
| 2004-08-23 | $12.25 | $16.64 | 62,906 | — | — |
| 2004-08-20 | $12.44 | $16.90 | 125,469 | — | — |
| 2004-08-19 | $12.21 | $16.60 | 69,609 | — | — |
| 2004-08-18 | $12.36 | $16.79 | 299,234 | — | — |
| 2004-08-17 | $12.13 | $16.49 | 431,234 | — | — |
| 2004-08-16 | $12.07 | $16.40 | 177,203 | — | — |
| 2004-08-13 | $11.89 | $16.16 | 86,109 | — | — |
| 2004-08-12 | $11.84 | $16.09 | 99,687 | — | — |
| 2004-08-11 | $12.05 | $16.37 | 179,781 | — | — |
| 2004-08-10 | $12.06 | $16.39 | 240,625 | — | — |
| 2004-08-09 | $11.75 | $15.97 | 106,047 | — | — |
| 2004-08-06 | $11.83 | $16.08 | 163,281 | — | — |
| 2004-08-05 | $11.84 | $16.09 | 58,953 | — | — |
| 2004-08-04 | $12.08 | $16.41 | 104,500 | — | — |
| 2004-08-03 | $11.99 | $16.29 | 155,547 | — | — |
| 2004-08-02 | $12.15 | $16.51 | 61,187 | — | — |
| 2004-07-30 | $12.02 | $16.33 | 57,750 | — | — |
| 2004-07-29 | $12.17 | $16.54 | 95,219 | — | — |
| 2004-07-28 | $12.09 | $16.43 | 109,656 | — | — |
| 2004-07-27 | $12.21 | $16.59 | 210,031 | — | — |
| 2004-07-26 | $11.93 | $16.22 | 171,875 | — | — |
| 2004-07-23 | $11.97 | $16.27 | 72,359 | — | — |
| 2004-07-22 | $12.08 | $16.41 | 129,250 | — | — |
| 2004-07-21 | $12.09 | $16.43 | 144,031 | — | — |
| 2004-07-20 | $12.44 | $16.90 | 105,359 | — | — |
| 2004-07-19 | $12.27 | $16.67 | 67,547 | — | — |
| 2004-07-16 | $12.22 | $16.60 | 155,203 | — | — |
| 2004-07-15 | $12.38 | $16.82 | 77,000 | — | — |
| 2004-07-14 | $12.45 | $16.91 | 101,922 | — | — |
| 2004-07-13 | $12.49 | $16.97 | 50,359 | — | — |
| 2004-07-12 | $12.49 | $16.98 | 85,594 | — | — |
| 2004-07-09 | $12.33 | $16.76 | 72,703 | — | — |
| 2004-07-08 | $12.25 | $16.65 | 84,219 | — | — |
| 2004-07-07 | $12.42 | $16.88 | 69,266 | — | — |
| 2004-07-06 | $12.36 | $16.80 | 78,375 | — | — |
| 2004-07-02 | $12.53 | $17.02 | 44,344 | — | — |
| 2004-07-01 | $12.36 | $16.80 | 104,672 | — | — |
| 2004-06-30 | $12.65 | $17.20 | 134,750 | — | — |
| 2004-06-29 | $12.77 | $17.35 | 233,922 | — | — |
| 2004-06-28 | $12.45 | $16.91 | 107,422 | — | — |
| 2004-06-25 | $12.47 | $16.85 | 395,828 | — | — |
| 2004-06-24 | $12.32 | $16.64 | 98,656 | — | — |
| 2004-06-23 | $12.36 | $16.71 | 139,562 | — | — |
| 2004-06-22 | $12.51 | $16.90 | 69,781 | — | — |
| 2004-06-21 | $12.41 | $16.77 | 85,766 | — | — |
| 2004-06-18 | $12.46 | $16.84 | 251,969 | — | — |
| 2004-06-17 | $12.37 | $16.72 | 49,672 | — | — |
| 2004-06-16 | $12.45 | $16.83 | 79,578 | — | — |
| 2004-06-15 | $12.34 | $16.68 | 586,094 | — | — |
| 2004-06-14 | $12.16 | $16.43 | 121,172 | — | — |
| 2004-06-10 | $12.50 | $16.89 | 116,359 | — | — |
| 2004-06-09 | $12.43 | $16.80 | 72,187 | — | — |
| 2004-06-08 | $12.61 | $17.05 | 59,469 | — | — |
| 2004-06-07 | $12.65 | $17.09 | 138,875 | — | — |
| 2004-06-04 | $12.29 | $16.61 | 90,578 | — | — |
| 2004-06-03 | $12.08 | $16.33 | 68,062 | — | — |
| 2004-06-02 | $12.32 | $16.64 | 98,656 | — | — |
| 2004-06-01 | $12.29 | $16.61 | 65,828 | — | — |
| 2004-05-28 | $12.09 | $16.34 | 50,531 | — | — |
| 2004-05-27 | $12.21 | $16.49 | 99,859 | — | — |
| 2004-05-26 | $12.20 | $16.49 | 167,922 | — | — |
| 2004-05-25 | $11.96 | $16.16 | 158,125 | — | — |
| 2004-05-24 | $11.74 | $15.86 | 78,547 | — | — |
| 2004-05-21 | $11.60 | $15.67 | 101,406 | — | — |
| 2004-05-20 | $11.62 | $15.71 | 111,203 | — | — |
| 2004-05-19 | $11.65 | $15.75 | 79,750 | — | — |
| 2004-05-18 | $11.78 | $15.92 | 37,812 | — | — |
| 2004-05-17 | $11.62 | $15.71 | 91,781 | — | — |
| 2004-05-14 | $11.67 | $15.76 | 94,359 | — | — |
| 2004-05-13 | $11.69 | $15.80 | 47,266 | — | — |
| 2004-05-12 | $11.81 | $15.96 | 141,109 | — | — |
| 2004-05-11 | $11.74 | $15.87 | 88,000 | — | — |
| 2004-05-10 | $11.43 | $15.45 | 102,266 | — | — |
| 2004-05-07 | $11.55 | $15.61 | 112,922 | — | — |
| 2004-05-06 | $12.19 | $16.48 | 83,875 | — | — |
| 2004-05-05 | $12.12 | $16.38 | 50,187 | — | — |
| 2004-05-04 | $12.08 | $16.33 | 84,906 | — | — |
| 2004-05-03 | $12.02 | $16.24 | 72,875 | — | — |
| 2004-04-30 | $11.94 | $16.13 | 99,000 | — | — |
| 2004-04-29 | $12.06 | $16.30 | 113,094 | — | — |
| 2004-04-28 | $12.14 | $16.41 | 66,344 | — | — |
| 2004-04-27 | $12.41 | $16.77 | 166,891 | — | — |
| 2004-04-26 | $12.05 | $16.28 | 54,484 | — | — |
| 2004-04-23 | $12.11 | $16.36 | 79,750 | — | — |
| 2004-04-22 | $12.31 | $16.64 | 75,109 | — | — |
| 2004-04-21 | $12.13 | $16.38 | 56,547 | — | — |
| 2004-04-20 | $11.82 | $15.97 | 80,781 | — | — |
| 2004-04-19 | $12.10 | $16.35 | 42,797 | — | — |
| 2004-04-16 | $11.99 | $16.20 | 63,594 | — | — |
| 2004-04-15 | $11.89 | $16.07 | 153,484 | — | — |
| 2004-04-14 | $11.85 | $16.02 | 117,391 | — | — |
| 2004-04-13 | $11.96 | $16.16 | 83,531 | — | — |
| 2004-04-12 | $12.46 | $16.83 | 54,656 | — | — |
| 2004-04-08 | $12.30 | $16.62 | 81,125 | — | — |
| 2004-04-07 | $12.33 | $16.67 | 118,422 | — | — |
| 2004-04-06 | $12.44 | $16.81 | 79,234 | — | — |
| 2004-04-05 | $12.77 | $17.26 | 212,609 | — | — |
| 2004-04-02 | $12.63 | $17.06 | 165,687 | — | — |
| 2004-04-01 | $12.33 | $16.67 | 44,687 | — | — |
| 2004-03-31 | $12.08 | $16.32 | 64,625 | — | — |
| 2004-03-30 | $12.07 | $16.31 | 101,578 | — | — |
| 2004-03-29 | $12.10 | $16.35 | 88,859 | — | — |
| 2004-03-26 | $11.98 | $16.09 | 81,125 | — | — |
| 2004-03-25 | $12.21 | $16.41 | 89,375 | — | — |
| 2004-03-24 | $11.97 | $16.09 | 182,016 | — | — |
| 2004-03-23 | $12.10 | $16.25 | 157,609 | — | — |
| 2004-03-22 | $11.88 | $15.96 | 117,219 | — | — |
| 2004-03-19 | $11.99 | $16.11 | 92,125 | — | — |
| 2004-03-18 | $12.04 | $16.18 | 95,734 | — | — |
| 2004-03-17 | $12.15 | $16.32 | 94,531 | — | — |
| 2004-03-16 | $12.07 | $16.21 | 98,484 | — | — |
| 2004-03-15 | $11.78 | $15.83 | 99,516 | — | — |
| 2004-03-12 | $12.39 | $16.65 | 94,187 | — | — |
| 2004-03-11 | $11.85 | $15.91 | 81,297 | — | — |
| 2004-03-10 | $11.81 | $15.87 | 82,328 | — | — |
| 2004-03-09 | $11.99 | $16.10 | 68,234 | — | — |
| 2004-03-08 | $12.18 | $16.36 | 61,531 | — | — |
| 2004-03-05 | $12.38 | $16.63 | 85,422 | — | — |
| 2004-03-04 | $12.21 | $16.41 | 131,828 | — | — |
| 2004-03-03 | $12.17 | $16.34 | 67,547 | — | — |
| 2004-03-02 | $12.08 | $16.23 | 76,484 | — | — |
| 2004-03-01 | $12.09 | $16.24 | 44,344 | — | — |
| 2004-02-27 | $11.85 | $15.91 | 47,437 | — | — |
| 2004-02-26 | $12.00 | $16.12 | 52,078 | — | — |
| 2004-02-25 | $12.04 | $16.17 | 36,437 | — | — |
| 2004-02-24 | $11.94 | $16.04 | 45,375 | — | — |
| 2004-02-23 | $11.83 | $15.90 | 90,750 | — | — |
| 2004-02-20 | $11.85 | $15.92 | 65,141 | — | — |
| 2004-02-19 | $11.75 | $15.78 | 119,625 | — | — |
| 2004-02-18 | $11.98 | $16.09 | 62,047 | — | — |
| 2004-02-17 | $11.93 | $16.02 | 55,687 | — | — |
| 2004-02-13 | $11.64 | $15.63 | 76,656 | — | — |
| 2004-02-12 | $11.70 | $15.72 | 30,937 | — | — |
| 2004-02-11 | $11.99 | $16.10 | 46,922 | — | — |
| 2004-02-10 | $12.16 | $16.34 | 67,719 | — | — |
| 2004-02-09 | $11.72 | $15.74 | 52,594 | — | — |
| 2004-02-06 | $11.80 | $15.85 | 69,953 | — | — |
| 2004-02-05 | $11.58 | $15.55 | 64,281 | — | — |
| 2004-02-04 | $11.52 | $15.48 | 209,859 | — | — |
| 2004-02-03 | $11.61 | $15.59 | 88,344 | — | — |
| 2004-02-02 | $11.61 | $15.60 | 62,391 | — | — |
| 2004-01-30 | $11.64 | $15.63 | 44,000 | — | — |
| 2004-01-29 | $11.65 | $15.66 | 63,937 | — | — |
| 2004-01-28 | $11.68 | $15.70 | 69,953 | — | — |
| 2004-01-27 | $11.64 | $15.63 | 57,406 | — | — |
| 2004-01-26 | $11.92 | $16.01 | 93,328 | — | — |
| 2004-01-23 | $11.64 | $15.64 | 78,375 | — | — |
| 2004-01-22 | $11.11 | $14.93 | 80,094 | — | — |
| 2004-01-21 | $11.64 | $15.64 | 141,797 | — | — |
| 2004-01-20 | $11.86 | $15.94 | 119,109 | — | — |
| 2004-01-16 | $11.57 | $15.55 | 60,844 | — | — |
| 2004-01-15 | $11.64 | $15.63 | 47,266 | — | — |
| 2004-01-14 | $11.61 | $15.60 | 50,359 | — | — |
| 2004-01-13 | $11.42 | $15.34 | 55,687 | — | — |
| 2004-01-12 | $11.58 | $15.56 | 73,219 | — | — |
| 2004-01-09 | $11.40 | $15.32 | 85,250 | — | — |
| 2004-01-08 | $11.46 | $15.40 | 119,625 | — | — |
| 2004-01-07 | $11.30 | $15.18 | 93,844 | — | — |
| 2004-01-06 | $11.00 | $14.78 | 64,797 | — | — |
| 2004-01-05 | $11.25 | $15.12 | 84,047 | — | — |
| 2004-01-02 | $11.08 | $14.88 | 74,078 | — | — |