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
- 1997-10-29 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 | $14.64 | $14.64 | 59,000 | — | — |
| 2004-12-30 | $14.75 | $14.75 | 78,400 | — | — |
| 2004-12-29 | $14.75 | $14.75 | 55,600 | — | — |
| 2004-12-28 | $14.98 | $14.98 | 42,100 | — | — |
| 2004-12-27 | $14.66 | $14.66 | 47,500 | — | — |
| 2004-12-23 | $14.97 | $14.97 | 70,900 | — | — |
| 2004-12-22 | $14.95 | $14.95 | 38,500 | — | — |
| 2004-12-21 | $14.91 | $14.91 | 136,200 | — | — |
| 2004-12-20 | $14.35 | $14.35 | 52,600 | — | — |
| 2004-12-17 | $14.86 | $14.86 | 107,200 | — | — |
| 2004-12-16 | $14.67 | $14.67 | 87,600 | — | — |
| 2004-12-15 | $14.94 | $14.94 | 34,800 | — | — |
| 2004-12-14 | $14.98 | $14.98 | 47,500 | — | — |
| 2004-12-13 | $14.97 | $14.97 | 51,400 | — | — |
| 2004-12-10 | $14.95 | $14.95 | 164,100 | — | — |
| 2004-12-09 | $14.47 | $14.47 | 138,300 | — | — |
| 2004-12-08 | $14.67 | $14.67 | 116,600 | — | — |
| 2004-12-07 | $14.53 | $14.53 | 144,300 | — | — |
| 2004-12-06 | $14.78 | $14.78 | 62,400 | — | — |
| 2004-12-03 | $14.81 | $14.81 | 134,100 | — | — |
| 2004-12-02 | $14.91 | $14.91 | 78,900 | — | — |
| 2004-12-01 | $15.00 | $15.00 | 155,300 | — | — |
| 2004-11-30 | $15.11 | $15.11 | 236,200 | — | — |
| 2004-11-29 | $14.73 | $14.73 | 73,200 | — | — |
| 2004-11-26 | $14.73 | $14.73 | 26,300 | — | — |
| 2004-11-24 | $14.47 | $14.47 | 45,800 | — | — |
| 2004-11-23 | $14.35 | $14.35 | 44,400 | — | — |
| 2004-11-22 | $14.27 | $14.27 | 214,800 | — | — |
| 2004-11-19 | $14.26 | $14.26 | 98,200 | — | — |
| 2004-11-18 | $14.28 | $14.28 | 95,700 | — | — |
| 2004-11-17 | $14.16 | $14.16 | 78,500 | — | — |
| 2004-11-16 | $13.89 | $13.89 | 155,800 | — | — |
| 2004-11-15 | $13.30 | $13.30 | 23,000 | — | — |
| 2004-11-12 | $13.50 | $13.50 | 59,500 | — | — |
| 2004-11-11 | $13.19 | $13.19 | 88,900 | — | — |
| 2004-11-10 | $12.87 | $12.87 | 24,200 | — | — |
| 2004-11-09 | $12.53 | $12.53 | 38,100 | — | — |
| 2004-11-08 | $12.48 | $12.48 | 29,500 | — | — |
| 2004-11-05 | $12.63 | $12.63 | 33,700 | — | — |
| 2004-11-04 | $12.72 | $12.72 | 84,500 | — | — |
| 2004-11-03 | $12.60 | $12.60 | 23,000 | — | — |
| 2004-11-02 | $12.60 | $12.60 | 36,400 | — | — |
| 2004-11-01 | $12.42 | $12.42 | 10,500 | — | — |
| 2004-10-29 | $12.42 | $12.42 | 49,200 | — | — |
| 2004-10-28 | $12.56 | $12.56 | 48,900 | — | — |
| 2004-10-27 | $12.46 | $12.46 | 71,200 | — | — |
| 2004-10-26 | $12.05 | $12.05 | 59,300 | — | — |
| 2004-10-25 | $12.25 | $12.25 | 44,800 | — | — |
| 2004-10-22 | $12.03 | $12.03 | 48,900 | — | — |
| 2004-10-21 | $12.47 | $12.47 | 79,500 | — | — |
| 2004-10-20 | $11.81 | $11.81 | 58,800 | — | — |
| 2004-10-19 | $11.86 | $11.86 | 64,400 | — | — |
| 2004-10-18 | $12.56 | $12.56 | 50,400 | — | — |
| 2004-10-15 | $11.87 | $11.87 | 30,800 | — | — |
| 2004-10-14 | $11.78 | $11.78 | 57,400 | — | — |
| 2004-10-13 | $11.90 | $11.90 | 60,500 | — | — |
| 2004-10-12 | $11.78 | $11.78 | 39,500 | — | — |
| 2004-10-11 | $11.84 | $11.84 | 92,500 | — | — |
| 2004-10-08 | $11.72 | $11.72 | 33,600 | — | — |
| 2004-10-07 | $11.92 | $11.92 | 69,500 | — | — |
| 2004-10-06 | $12.17 | $12.17 | 98,200 | — | — |
| 2004-10-05 | $12.22 | $12.22 | 123,000 | — | — |
| 2004-10-04 | $12.25 | $12.25 | 218,100 | — | — |
| 2004-10-01 | $11.89 | $11.89 | 100,200 | — | — |
| 2004-09-30 | $11.84 | $11.84 | 163,000 | — | — |
| 2004-09-29 | $11.75 | $11.75 | 83,700 | — | — |
| 2004-09-28 | $11.82 | $11.82 | 425,700 | — | — |
| 2004-09-27 | $11.81 | $11.81 | 178,600 | — | — |
| 2004-09-24 | $11.90 | $11.90 | 216,200 | — | — |
| 2004-09-23 | $11.82 | $11.82 | 105,300 | — | — |
| 2004-09-22 | $11.76 | $11.76 | 73,100 | — | — |
| 2004-09-21 | $11.88 | $11.88 | 65,100 | — | — |
| 2004-09-20 | $11.80 | $11.80 | 75,600 | — | — |
| 2004-09-17 | $11.94 | $11.94 | 196,600 | — | — |
| 2004-09-16 | $12.01 | $12.01 | 111,700 | — | — |
| 2004-09-15 | $11.76 | $11.76 | 36,500 | — | — |
| 2004-09-14 | $11.75 | $11.75 | 64,200 | — | — |
| 2004-09-13 | $11.81 | $11.81 | 38,500 | — | — |
| 2004-09-10 | $11.82 | $11.82 | 66,500 | — | — |
| 2004-09-09 | $11.86 | $11.86 | 78,300 | — | — |
| 2004-09-08 | $11.54 | $11.54 | 86,900 | — | — |
| 2004-09-07 | $11.46 | $11.46 | 246,300 | — | — |
| 2004-09-03 | $11.16 | $11.16 | 201,800 | — | — |
| 2004-09-02 | $11.28 | $11.28 | 91,100 | — | — |
| 2004-09-01 | $11.12 | $11.12 | 278,200 | — | — |
| 2004-08-31 | $11.49 | $11.49 | 51,900 | — | — |
| 2004-08-30 | $11.42 | $11.42 | 61,600 | — | — |
| 2004-08-27 | $11.45 | $11.45 | 85,000 | — | — |
| 2004-08-26 | $11.39 | $11.39 | 102,300 | — | — |
| 2004-08-25 | $11.60 | $11.60 | 53,700 | — | — |
| 2004-08-24 | $11.74 | $11.74 | 93,100 | — | — |
| 2004-08-23 | $11.14 | $11.14 | 123,100 | — | — |
| 2004-08-20 | $11.72 | $11.72 | 259,600 | — | — |
| 2004-08-19 | $11.75 | $11.75 | 33,900 | — | — |
| 2004-08-18 | $12.00 | $12.00 | 37,000 | — | — |
| 2004-08-17 | $11.95 | $11.95 | 63,100 | — | — |
| 2004-08-16 | $12.00 | $12.00 | 47,500 | — | — |
| 2004-08-13 | $11.85 | $11.85 | 14,700 | — | — |
| 2004-08-12 | $11.90 | $11.90 | 77,200 | — | — |
| 2004-08-11 | $12.00 | $12.00 | 36,700 | — | — |
| 2004-08-10 | $12.12 | $12.12 | 27,900 | — | — |
| 2004-08-09 | $11.77 | $11.77 | 195,100 | — | — |
| 2004-08-06 | $11.90 | $11.90 | 105,100 | — | — |
| 2004-08-05 | $11.87 | $11.87 | 93,200 | — | — |
| 2004-08-04 | $12.00 | $12.00 | 161,700 | — | — |
| 2004-08-03 | $11.48 | $11.48 | 164,400 | — | — |
| 2004-08-02 | $11.73 | $11.73 | 101,800 | — | — |
| 2004-07-30 | $12.21 | $12.21 | 42,700 | — | — |
| 2004-07-29 | $12.13 | $12.13 | 122,100 | — | — |
| 2004-07-28 | $12.25 | $12.25 | 170,000 | — | — |
| 2004-07-27 | $12.64 | $12.64 | 45,600 | — | — |
| 2004-07-26 | $12.39 | $12.39 | 82,200 | — | — |
| 2004-07-23 | $12.20 | $12.20 | 82,000 | — | — |
| 2004-07-22 | $12.37 | $12.37 | 49,500 | — | — |
| 2004-07-21 | $12.30 | $12.30 | 76,000 | — | — |
| 2004-07-20 | $12.74 | $12.74 | 91,800 | — | — |
| 2004-07-19 | $12.57 | $12.57 | 76,300 | — | — |
| 2004-07-16 | $12.55 | $12.55 | 271,700 | — | — |
| 2004-07-15 | $12.50 | $12.50 | 108,100 | — | — |
| 2004-07-14 | $12.75 | $12.75 | 110,000 | — | — |
| 2004-07-13 | $12.63 | $12.63 | 151,400 | — | — |
| 2004-07-12 | $12.06 | $12.06 | 153,300 | — | — |
| 2004-07-09 | $12.07 | $12.07 | 167,400 | — | — |
| 2004-07-08 | $12.26 | $12.26 | 111,200 | — | — |
| 2004-07-07 | $12.61 | $12.61 | 98,200 | — | — |
| 2004-07-06 | $12.86 | $12.86 | 165,100 | — | — |
| 2004-07-02 | $13.21 | $13.21 | 203,100 | — | — |
| 2004-07-01 | $13.03 | $13.03 | 305,900 | — | — |
| 2004-06-30 | $13.15 | $13.15 | 99,400 | — | — |
| 2004-06-29 | $13.30 | $13.30 | 155,800 | — | — |
| 2004-06-28 | $13.28 | $13.28 | 354,100 | — | — |
| 2004-06-25 | $13.68 | $13.68 | 848,400 | — | — |
| 2004-06-24 | $14.11 | $14.11 | 293,900 | — | — |
| 2004-06-23 | $14.82 | $14.82 | 71,200 | — | — |
| 2004-06-22 | $15.00 | $15.00 | 127,000 | — | — |
| 2004-06-21 | $15.01 | $15.01 | 57,100 | — | — |
| 2004-06-18 | $14.79 | $14.79 | 80,800 | — | — |
| 2004-06-17 | $14.63 | $14.63 | 51,100 | — | — |
| 2004-06-16 | $15.10 | $15.10 | 59,000 | — | — |
| 2004-06-15 | $15.24 | $15.24 | 78,100 | — | — |
| 2004-06-14 | $14.31 | $14.31 | 52,500 | — | — |
| 2004-06-10 | $14.14 | $14.14 | 54,200 | — | — |
| 2004-06-09 | $14.11 | $14.11 | 37,400 | — | — |
| 2004-06-08 | $14.08 | $14.08 | 35,000 | — | — |
| 2004-06-07 | $14.10 | $14.10 | 75,300 | — | — |
| 2004-06-04 | $13.99 | $13.99 | 23,000 | — | — |
| 2004-06-03 | $13.93 | $13.93 | 34,600 | — | — |
| 2004-06-02 | $14.16 | $14.16 | 222,100 | — | — |
| 2004-06-01 | $14.10 | $14.10 | 73,100 | — | — |
| 2004-05-28 | $13.98 | $13.98 | 37,800 | — | — |
| 2004-05-27 | $14.14 | $14.14 | 69,700 | — | — |
| 2004-05-26 | $14.10 | $14.10 | 91,600 | — | — |
| 2004-05-25 | $14.20 | $14.20 | 41,600 | — | — |
| 2004-05-24 | $14.16 | $14.16 | 47,400 | — | — |
| 2004-05-21 | $14.30 | $14.30 | 61,400 | — | — |
| 2004-05-20 | $14.30 | $14.30 | 64,900 | — | — |
| 2004-05-19 | $13.96 | $13.96 | 166,900 | — | — |
| 2004-05-18 | $14.35 | $14.35 | 111,700 | — | — |
| 2004-05-17 | $14.73 | $14.73 | 42,300 | — | — |
| 2004-05-14 | $14.72 | $14.72 | 17,400 | — | — |
| 2004-05-13 | $14.56 | $14.56 | 18,100 | — | — |
| 2004-05-12 | $14.75 | $14.75 | 60,200 | — | — |
| 2004-05-11 | $14.77 | $14.77 | 28,500 | — | — |
| 2004-05-10 | $14.40 | $14.40 | 73,100 | — | — |
| 2004-05-07 | $14.51 | $14.51 | 27,200 | — | — |
| 2004-05-06 | $14.77 | $14.77 | 59,200 | — | — |
| 2004-05-05 | $14.89 | $14.89 | 30,000 | — | — |
| 2004-05-04 | $15.12 | $15.12 | 32,300 | — | — |
| 2004-05-03 | $15.00 | $15.00 | 84,100 | — | — |
| 2004-04-30 | $14.50 | $14.50 | 32,600 | — | — |
| 2004-04-29 | $14.83 | $14.83 | 27,700 | — | — |
| 2004-04-28 | $15.08 | $15.08 | 48,400 | — | — |
| 2004-04-27 | $15.40 | $15.40 | 101,300 | — | — |
| 2004-04-26 | $15.40 | $15.40 | 28,000 | — | — |
| 2004-04-23 | $15.23 | $15.23 | 16,200 | — | — |
| 2004-04-22 | $15.49 | $15.49 | 107,400 | — | — |
| 2004-04-21 | $15.24 | $15.24 | 40,800 | — | — |
| 2004-04-20 | $15.05 | $15.05 | 100,100 | — | — |
| 2004-04-19 | $15.35 | $15.35 | 180,200 | — | — |
| 2004-04-16 | $14.92 | $14.92 | 110,100 | — | — |
| 2004-04-15 | $14.89 | $14.89 | 150,800 | — | — |
| 2004-04-14 | $14.50 | $14.50 | 24,100 | — | — |
| 2004-04-13 | $14.50 | $14.50 | 74,600 | — | — |
| 2004-04-12 | $14.60 | $14.60 | 27,500 | — | — |
| 2004-04-08 | $14.57 | $14.57 | 17,700 | — | — |
| 2004-04-07 | $14.52 | $14.52 | 55,700 | — | — |
| 2004-04-06 | $14.50 | $14.50 | 74,800 | — | — |
| 2004-04-05 | $14.79 | $14.79 | 38,300 | — | — |
| 2004-04-02 | $14.64 | $14.64 | 26,300 | — | — |
| 2004-04-01 | $14.21 | $14.21 | 64,500 | — | — |
| 2004-03-31 | $14.54 | $14.54 | 64,600 | — | — |
| 2004-03-30 | $14.39 | $14.39 | 71,100 | — | — |
| 2004-03-29 | $14.09 | $14.09 | 101,000 | — | — |
| 2004-03-26 | $13.96 | $13.96 | 27,100 | — | — |
| 2004-03-25 | $14.01 | $14.01 | 36,700 | — | — |
| 2004-03-24 | $14.02 | $14.02 | 144,400 | — | — |
| 2004-03-23 | $14.00 | $14.00 | 63,300 | — | — |
| 2004-03-22 | $14.01 | $14.01 | 177,200 | — | — |
| 2004-03-19 | $14.00 | $14.00 | 75,800 | — | — |
| 2004-03-18 | $13.94 | $13.94 | 94,300 | — | — |
| 2004-03-17 | $13.94 | $13.94 | 47,300 | — | — |
| 2004-03-16 | $13.86 | $13.86 | 61,900 | — | — |
| 2004-03-15 | $13.92 | $13.92 | 68,100 | — | — |
| 2004-03-12 | $13.98 | $13.98 | 75,300 | — | — |
| 2004-03-11 | $13.78 | $13.78 | 123,800 | — | — |
| 2004-03-10 | $13.47 | $13.47 | 180,200 | — | — |
| 2004-03-09 | $13.57 | $13.57 | 85,200 | — | — |
| 2004-03-08 | $13.60 | $13.60 | 60,500 | — | — |
| 2004-03-05 | $13.72 | $13.72 | 76,900 | — | — |
| 2004-03-04 | $13.82 | $13.82 | 65,600 | — | — |
| 2004-03-03 | $12.87 | $12.87 | 275,100 | — | — |
| 2004-03-02 | $12.93 | $12.93 | 99,700 | — | — |
| 2004-03-01 | $13.05 | $13.05 | 103,900 | — | — |
| 2004-02-27 | $13.03 | $13.03 | 42,400 | — | — |
| 2004-02-26 | $12.99 | $12.99 | 57,200 | — | — |
| 2004-02-25 | $12.93 | $12.93 | 60,600 | — | — |
| 2004-02-24 | $12.89 | $12.89 | 200,900 | — | — |
| 2004-02-23 | $13.30 | $13.30 | 69,600 | — | — |
| 2004-02-20 | $13.61 | $13.61 | 36,000 | — | — |
| 2004-02-19 | $13.84 | $13.84 | 36,800 | — | — |
| 2004-02-18 | $13.84 | $13.84 | 36,500 | — | — |
| 2004-02-17 | $14.10 | $14.10 | 25,500 | — | — |
| 2004-02-13 | $14.05 | $14.05 | 36,400 | — | — |
| 2004-02-12 | $14.35 | $14.35 | 50,000 | — | — |
| 2004-02-11 | $14.33 | $14.33 | 108,900 | — | — |
| 2004-02-10 | $14.40 | $14.40 | 235,200 | — | — |
| 2004-02-09 | $14.11 | $14.11 | 441,800 | — | — |
| 2004-02-06 | $13.80 | $13.80 | 146,200 | — | — |
| 2004-02-05 | $13.35 | $13.35 | 151,400 | — | — |
| 2004-02-04 | $13.09 | $13.09 | 84,200 | — | — |
| 2004-02-03 | $13.69 | $13.69 | 202,600 | — | — |
| 2004-02-02 | $13.90 | $13.90 | 85,900 | — | — |
| 2004-01-30 | $14.10 | $14.10 | 134,400 | — | — |
| 2004-01-29 | $14.35 | $14.35 | 93,500 | — | — |
| 2004-01-28 | $14.56 | $14.56 | 141,400 | — | — |
| 2004-01-27 | $14.50 | $14.50 | 77,900 | — | — |
| 2004-01-26 | $14.69 | $14.69 | 93,900 | — | — |
| 2004-01-23 | $14.66 | $14.66 | 142,500 | — | — |
| 2004-01-22 | $14.23 | $14.23 | 69,200 | — | — |
| 2004-01-21 | $14.78 | $14.78 | 44,600 | — | — |
| 2004-01-20 | $14.73 | $14.73 | 86,400 | — | — |
| 2004-01-16 | $14.86 | $14.86 | 158,300 | — | — |
| 2004-01-15 | $14.99 | $14.99 | 173,500 | — | — |
| 2004-01-14 | $14.80 | $14.80 | 136,400 | — | — |
| 2004-01-13 | $14.79 | $14.79 | 147,400 | — | — |
| 2004-01-12 | $14.65 | $14.65 | 161,600 | — | — |
| 2004-01-09 | $14.37 | $14.37 | 55,300 | — | — |
| 2004-01-08 | $14.55 | $14.55 | 88,800 | — | — |
| 2004-01-07 | $14.60 | $14.60 | 84,200 | — | — |
| 2004-01-06 | $14.83 | $14.83 | 169,300 | — | — |
| 2004-01-05 | $14.28 | $14.28 | 194,100 | — | — |
| 2004-01-02 | $13.88 | $13.88 | 92,200 | — | — |