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
- 1989-10-06 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 | $17.19 | $17.19 | 71,100 | — | — |
| 2004-12-30 | $17.08 | $17.08 | 96,000 | — | — |
| 2004-12-29 | $17.26 | $17.26 | 171,300 | — | — |
| 2004-12-28 | $17.01 | $17.01 | 60,500 | — | — |
| 2004-12-27 | $17.00 | $17.00 | 72,000 | — | — |
| 2004-12-23 | $17.02 | $17.02 | 114,200 | — | — |
| 2004-12-22 | $16.91 | $16.91 | 142,300 | — | — |
| 2004-12-21 | $17.41 | $17.41 | 273,100 | — | — |
| 2004-12-20 | $16.64 | $16.64 | 297,900 | — | — |
| 2004-12-17 | $15.99 | $15.99 | 461,400 | — | — |
| 2004-12-16 | $15.48 | $15.48 | 212,800 | — | — |
| 2004-12-15 | $16.00 | $16.00 | 149,300 | — | — |
| 2004-12-14 | $15.66 | $15.66 | 91,800 | — | — |
| 2004-12-13 | $15.84 | $15.84 | 97,400 | — | — |
| 2004-12-10 | $15.68 | $15.68 | 111,500 | — | — |
| 2004-12-09 | $15.27 | $15.27 | 112,400 | — | — |
| 2004-12-08 | $15.44 | $15.44 | 431,000 | — | — |
| 2004-12-07 | $14.87 | $14.87 | 198,300 | — | — |
| 2004-12-06 | $16.06 | $16.06 | 150,800 | — | — |
| 2004-12-03 | $16.01 | $16.01 | 193,000 | — | — |
| 2004-12-02 | $16.26 | $16.26 | 141,100 | — | — |
| 2004-12-01 | $15.73 | $15.73 | 116,000 | — | — |
| 2004-11-30 | $15.39 | $15.39 | 215,400 | — | — |
| 2004-11-29 | $15.68 | $15.68 | 96,500 | — | — |
| 2004-11-26 | $15.32 | $15.32 | 23,300 | — | — |
| 2004-11-24 | $15.72 | $15.72 | 118,800 | — | — |
| 2004-11-23 | $15.98 | $15.98 | 435,200 | — | — |
| 2004-11-22 | $15.25 | $15.25 | 123,000 | — | — |
| 2004-11-19 | $14.74 | $14.74 | 224,800 | — | — |
| 2004-11-18 | $15.28 | $15.28 | 159,000 | — | — |
| 2004-11-17 | $15.61 | $15.61 | 266,700 | — | — |
| 2004-11-16 | $15.24 | $15.24 | 119,000 | — | — |
| 2004-11-15 | $15.20 | $15.20 | 249,600 | — | — |
| 2004-11-12 | $15.25 | $15.25 | 171,300 | — | — |
| 2004-11-11 | $15.30 | $15.30 | 261,300 | — | — |
| 2004-11-10 | $14.92 | $14.92 | 224,100 | — | — |
| 2004-11-09 | $14.84 | $14.84 | 363,600 | — | — |
| 2004-11-08 | $14.96 | $14.96 | 255,400 | — | — |
| 2004-11-05 | $14.94 | $14.94 | 441,100 | — | — |
| 2004-11-04 | $13.97 | $13.97 | 265,000 | — | — |
| 2004-11-03 | $13.89 | $13.89 | 147,900 | — | — |
| 2004-11-02 | $13.50 | $13.50 | 102,500 | — | — |
| 2004-11-01 | $13.26 | $13.26 | 205,400 | — | — |
| 2004-10-29 | $13.69 | $13.69 | 100,900 | — | — |
| 2004-10-28 | $13.81 | $13.81 | 139,000 | — | — |
| 2004-10-27 | $13.90 | $13.90 | 175,200 | — | — |
| 2004-10-26 | $13.74 | $13.74 | 690,600 | — | — |
| 2004-10-25 | $13.05 | $13.05 | 170,100 | — | — |
| 2004-10-22 | $12.75 | $12.75 | 109,200 | — | — |
| 2004-10-21 | $13.54 | $13.54 | 316,600 | — | — |
| 2004-10-20 | $12.58 | $12.58 | 124,700 | — | — |
| 2004-10-19 | $12.29 | $12.29 | 193,500 | — | — |
| 2004-10-18 | $12.26 | $12.26 | 161,100 | — | — |
| 2004-10-15 | $12.08 | $12.08 | 102,300 | — | — |
| 2004-10-14 | $11.99 | $11.99 | 98,200 | — | — |
| 2004-10-13 | $11.98 | $11.98 | 160,500 | — | — |
| 2004-10-12 | $12.04 | $12.04 | 206,000 | — | — |
| 2004-10-11 | $11.99 | $11.99 | 333,300 | — | — |
| 2004-10-08 | $11.60 | $11.60 | 375,300 | — | — |
| 2004-10-07 | $11.86 | $11.86 | 112,200 | — | — |
| 2004-10-06 | $12.17 | $12.17 | 182,000 | — | — |
| 2004-10-05 | $12.01 | $12.01 | 163,300 | — | — |
| 2004-10-04 | $12.33 | $12.33 | 392,400 | — | — |
| 2004-10-01 | $11.93 | $11.93 | 273,400 | — | — |
| 2004-09-30 | $11.43 | $11.43 | 325,200 | — | — |
| 2004-09-29 | $11.23 | $11.23 | 127,900 | — | — |
| 2004-09-28 | $11.27 | $11.27 | 48,800 | — | — |
| 2004-09-27 | $11.16 | $11.16 | 93,500 | — | — |
| 2004-09-24 | $11.01 | $11.01 | 43,700 | — | — |
| 2004-09-23 | $11.25 | $11.25 | 36,000 | — | — |
| 2004-09-22 | $11.14 | $11.14 | 59,800 | — | — |
| 2004-09-21 | $11.29 | $11.29 | 52,100 | — | — |
| 2004-09-20 | $11.41 | $11.41 | 52,700 | — | — |
| 2004-09-17 | $11.35 | $11.35 | 123,000 | — | — |
| 2004-09-16 | $11.45 | $11.45 | 58,000 | — | — |
| 2004-09-15 | $11.23 | $11.23 | 59,600 | — | — |
| 2004-09-14 | $11.37 | $11.37 | 76,600 | — | — |
| 2004-09-13 | $11.36 | $11.36 | 92,200 | — | — |
| 2004-09-10 | $11.30 | $11.30 | 70,100 | — | — |
| 2004-09-09 | $11.35 | $11.35 | 121,100 | — | — |
| 2004-09-08 | $11.02 | $11.02 | 123,000 | — | — |
| 2004-09-07 | $11.18 | $11.18 | 138,000 | — | — |
| 2004-09-03 | $10.78 | $10.78 | 73,100 | — | — |
| 2004-09-02 | $11.55 | $11.55 | 70,900 | — | — |
| 2004-09-01 | $10.95 | $10.95 | 121,600 | — | — |
| 2004-08-31 | $11.25 | $11.25 | 81,700 | — | — |
| 2004-08-30 | $11.18 | $11.18 | 48,800 | — | — |
| 2004-08-27 | $11.50 | $11.50 | 50,300 | — | — |
| 2004-08-26 | $11.50 | $11.50 | 71,700 | — | — |
| 2004-08-25 | $11.72 | $11.72 | 154,600 | — | — |
| 2004-08-24 | $11.56 | $11.56 | 70,300 | — | — |
| 2004-08-23 | $11.60 | $11.60 | 209,100 | — | — |
| 2004-08-20 | $11.89 | $11.89 | 231,000 | — | — |
| 2004-08-19 | $11.47 | $11.47 | 155,700 | — | — |
| 2004-08-18 | $11.45 | $11.45 | 140,300 | — | — |
| 2004-08-17 | $11.16 | $11.16 | 77,700 | — | — |
| 2004-08-16 | $11.13 | $11.13 | 107,900 | — | — |
| 2004-08-13 | $10.40 | $10.40 | 44,300 | — | — |
| 2004-08-12 | $10.64 | $10.64 | 69,100 | — | — |
| 2004-08-11 | $10.76 | $10.76 | 75,900 | — | — |
| 2004-08-10 | $11.00 | $11.00 | 67,300 | — | — |
| 2004-08-09 | $10.64 | $10.64 | 88,700 | — | — |
| 2004-08-06 | $10.54 | $10.54 | 104,400 | — | — |
| 2004-08-05 | $11.20 | $11.20 | 118,700 | — | — |
| 2004-08-04 | $11.59 | $11.59 | 135,900 | — | — |
| 2004-08-03 | $11.58 | $11.58 | 196,600 | — | — |
| 2004-08-02 | $10.92 | $10.92 | 79,700 | — | — |
| 2004-07-30 | $11.35 | $11.35 | 137,800 | — | — |
| 2004-07-29 | $10.95 | $10.95 | 134,800 | — | — |
| 2004-07-28 | $11.34 | $11.34 | 150,300 | — | — |
| 2004-07-27 | $10.73 | $10.73 | 164,800 | — | — |
| 2004-07-26 | $11.05 | $11.05 | 172,000 | — | — |
| 2004-07-23 | $11.29 | $11.29 | 75,600 | — | — |
| 2004-07-22 | $11.11 | $11.11 | 159,900 | — | — |
| 2004-07-21 | $10.94 | $10.94 | 111,200 | — | — |
| 2004-07-20 | $11.35 | $11.35 | 162,000 | — | — |
| 2004-07-19 | $11.71 | $11.71 | 281,900 | — | — |
| 2004-07-16 | $11.32 | $11.32 | 696,500 | — | — |
| 2004-07-15 | $10.76 | $10.76 | 207,400 | — | — |
| 2004-07-14 | $9.98 | $9.98 | 87,600 | — | — |
| 2004-07-13 | $10.60 | $10.60 | 87,400 | — | — |
| 2004-07-12 | $10.28 | $10.28 | 172,200 | — | — |
| 2004-07-09 | $10.10 | $10.10 | 57,700 | — | — |
| 2004-07-08 | $10.02 | $10.02 | 114,600 | — | — |
| 2004-07-07 | $10.31 | $10.31 | 68,900 | — | — |
| 2004-07-06 | $10.30 | $10.30 | 121,800 | — | — |
| 2004-07-02 | $10.49 | $10.49 | 53,700 | — | — |
| 2004-07-01 | $10.42 | $10.42 | 94,100 | — | — |
| 2004-06-30 | $10.72 | $10.72 | 205,000 | — | — |
| 2004-06-29 | $10.41 | $10.41 | 201,800 | — | — |
| 2004-06-28 | $10.51 | $10.51 | 105,700 | — | — |
| 2004-06-25 | $10.51 | $10.51 | 1,506,800 | — | — |
| 2004-06-24 | $10.29 | $10.29 | 120,600 | — | — |
| 2004-06-23 | $10.50 | $10.50 | 127,700 | — | — |
| 2004-06-22 | $10.46 | $10.46 | 79,700 | — | — |
| 2004-06-21 | $10.23 | $10.23 | 73,800 | — | — |
| 2004-06-18 | $10.50 | $10.50 | 91,100 | — | — |
| 2004-06-17 | $10.33 | $10.33 | 82,100 | — | — |
| 2004-06-16 | $10.46 | $10.46 | 52,800 | — | — |
| 2004-06-15 | $10.50 | $10.50 | 104,400 | — | — |
| 2004-06-14 | $10.38 | $10.38 | 68,300 | — | — |
| 2004-06-10 | $10.58 | $10.58 | 106,400 | — | — |
| 2004-06-09 | $10.50 | $10.50 | 72,500 | — | — |
| 2004-06-08 | $10.46 | $10.46 | 85,700 | — | — |
| 2004-06-07 | $10.52 | $10.52 | 91,300 | — | — |
| 2004-06-04 | $10.39 | $10.39 | 55,600 | — | — |
| 2004-06-03 | $9.98 | $9.98 | 60,800 | — | — |
| 2004-06-02 | $10.27 | $10.27 | 51,000 | — | — |
| 2004-06-01 | $10.40 | $10.40 | 56,600 | — | — |
| 2004-05-28 | $10.39 | $10.39 | 61,800 | — | — |
| 2004-05-27 | $10.44 | $10.44 | 93,500 | — | — |
| 2004-05-26 | $10.40 | $10.40 | 86,300 | — | — |
| 2004-05-25 | $10.24 | $10.24 | 140,900 | — | — |
| 2004-05-24 | $10.30 | $10.30 | 83,200 | — | — |
| 2004-05-21 | $10.42 | $10.42 | 83,700 | — | — |
| 2004-05-20 | $10.15 | $10.15 | 154,900 | — | — |
| 2004-05-19 | $10.00 | $10.00 | 70,400 | — | — |
| 2004-05-18 | $9.85 | $9.85 | 78,300 | — | — |
| 2004-05-17 | $10.00 | $10.00 | 88,400 | — | — |
| 2004-05-14 | $10.02 | $10.02 | 88,800 | — | — |
| 2004-05-13 | $10.14 | $10.14 | 104,300 | — | — |
| 2004-05-12 | $10.37 | $10.37 | 68,100 | — | — |
| 2004-05-11 | $10.46 | $10.46 | 102,500 | — | — |
| 2004-05-10 | $10.27 | $10.27 | 206,300 | — | — |
| 2004-05-07 | $10.47 | $10.47 | 142,800 | — | — |
| 2004-05-06 | $10.43 | $10.43 | 140,100 | — | — |
| 2004-05-05 | $10.50 | $10.50 | 114,700 | — | — |
| 2004-05-04 | $10.43 | $10.43 | 147,400 | — | — |
| 2004-05-03 | $10.04 | $10.04 | 117,200 | — | — |
| 2004-04-30 | $9.70 | $9.70 | 101,700 | — | — |
| 2004-04-29 | $9.78 | $9.78 | 315,200 | — | — |
| 2004-04-28 | $10.44 | $10.44 | 246,000 | — | — |
| 2004-04-27 | $10.18 | $10.18 | 154,500 | — | — |
| 2004-04-26 | $10.43 | $10.43 | 171,800 | — | — |
| 2004-04-23 | $10.43 | $10.43 | 163,000 | — | — |
| 2004-04-22 | $10.32 | $10.32 | 218,000 | — | — |
| 2004-04-21 | $10.27 | $10.27 | 275,900 | — | — |
| 2004-04-20 | $9.86 | $9.86 | 260,900 | — | — |
| 2004-04-19 | $10.05 | $10.05 | 305,000 | — | — |
| 2004-04-16 | $9.63 | $9.63 | 369,500 | — | — |
| 2004-04-15 | $9.18 | $9.18 | 258,300 | — | — |
| 2004-04-14 | $9.36 | $9.36 | 326,400 | — | — |
| 2004-04-13 | $8.93 | $8.93 | 247,100 | — | — |
| 2004-04-12 | $9.12 | $9.12 | 366,400 | — | — |
| 2004-04-08 | $9.00 | $9.00 | 1,305,600 | — | — |
| 2004-04-07 | $8.60 | $8.60 | 559,600 | — | — |
| 2004-04-06 | $9.99 | $9.99 | 201,500 | — | — |
| 2004-04-05 | $10.31 | $10.31 | 164,600 | — | — |
| 2004-04-02 | $10.15 | $10.15 | 165,600 | — | — |
| 2004-04-01 | $10.10 | $10.10 | 497,000 | — | — |
| 2004-03-31 | $9.87 | $9.87 | 204,600 | — | — |
| 2004-03-30 | $10.08 | $10.08 | 140,700 | — | — |
| 2004-03-29 | $9.74 | $9.74 | 189,700 | — | — |
| 2004-03-26 | $10.16 | $10.16 | 144,300 | — | — |
| 2004-03-25 | $10.00 | $10.00 | 163,700 | — | — |
| 2004-03-24 | $9.67 | $9.67 | 144,900 | — | — |
| 2004-03-23 | $10.16 | $10.16 | 56,300 | — | — |
| 2004-03-22 | $10.26 | $10.26 | 112,500 | — | — |
| 2004-03-19 | $10.50 | $10.50 | 105,500 | — | — |
| 2004-03-18 | $10.25 | $10.25 | 63,300 | — | — |
| 2004-03-17 | $10.31 | $10.31 | 132,400 | — | — |
| 2004-03-16 | $10.07 | $10.07 | 160,700 | — | — |
| 2004-03-15 | $9.92 | $9.92 | 318,500 | — | — |
| 2004-03-12 | $11.47 | $11.47 | 143,100 | — | — |
| 2004-03-11 | $11.23 | $11.23 | 136,200 | — | — |
| 2004-03-10 | $11.03 | $11.03 | 157,800 | — | — |
| 2004-03-09 | $11.25 | $11.25 | 159,300 | — | — |
| 2004-03-08 | $11.55 | $11.55 | 86,600 | — | — |
| 2004-03-05 | $11.70 | $11.70 | 68,800 | — | — |
| 2004-03-04 | $11.87 | $11.87 | 118,900 | — | — |
| 2004-03-03 | $11.44 | $11.44 | 132,700 | — | — |
| 2004-03-02 | $11.56 | $11.56 | 129,600 | — | — |
| 2004-03-01 | $11.84 | $11.84 | 116,800 | — | — |
| 2004-02-27 | $11.66 | $11.66 | 86,700 | — | — |
| 2004-02-26 | $11.30 | $11.30 | 154,800 | — | — |
| 2004-02-25 | $11.49 | $11.49 | 155,700 | — | — |
| 2004-02-24 | $10.97 | $10.97 | 155,100 | — | — |
| 2004-02-23 | $10.99 | $10.99 | 325,100 | — | — |
| 2004-02-20 | $10.99 | $10.99 | 324,600 | — | — |
| 2004-02-19 | $11.56 | $11.56 | 206,600 | — | — |
| 2004-02-18 | $12.05 | $12.05 | 78,500 | — | — |
| 2004-02-17 | $11.97 | $11.97 | 129,200 | — | — |
| 2004-02-13 | $11.69 | $11.69 | 347,200 | — | — |
| 2004-02-12 | $12.24 | $12.24 | 262,200 | — | — |
| 2004-02-11 | $11.93 | $11.93 | 806,300 | — | — |
| 2004-02-10 | $11.77 | $11.77 | 499,400 | — | — |
| 2004-02-09 | $11.54 | $11.54 | 673,300 | — | — |
| 2004-02-06 | $11.35 | $11.35 | 383,800 | — | — |
| 2004-02-05 | $10.95 | $10.95 | 164,800 | — | — |
| 2004-02-04 | $10.66 | $10.66 | 158,900 | — | — |
| 2004-02-03 | $10.89 | $10.89 | 109,600 | — | — |
| 2004-02-02 | $10.95 | $10.95 | 227,500 | — | — |
| 2004-01-30 | $10.80 | $10.80 | 187,200 | — | — |
| 2004-01-29 | $10.58 | $10.58 | 452,200 | — | — |
| 2004-01-28 | $10.19 | $10.19 | 212,900 | — | — |
| 2004-01-27 | $10.84 | $10.84 | 155,500 | — | — |
| 2004-01-26 | $10.95 | $10.95 | 331,800 | — | — |
| 2004-01-23 | $10.49 | $10.49 | 331,500 | — | — |
| 2004-01-22 | $10.55 | $10.55 | 259,700 | — | — |
| 2004-01-21 | $10.73 | $10.73 | 346,600 | — | — |
| 2004-01-20 | $11.13 | $11.13 | 418,000 | — | — |
| 2004-01-16 | $10.78 | $10.78 | 1,218,900 | — | — |
| 2004-01-15 | $10.20 | $10.20 | 347,600 | — | — |
| 2004-01-14 | $10.05 | $10.05 | 174,100 | — | — |
| 2004-01-13 | $10.14 | $10.14 | 224,800 | — | — |
| 2004-01-12 | $10.24 | $10.24 | 289,600 | — | — |
| 2004-01-09 | $10.11 | $10.11 | 268,100 | — | — |
| 2004-01-08 | $10.07 | $10.07 | 258,900 | — | — |
| 2004-01-07 | $10.00 | $10.00 | 218,400 | — | — |
| 2004-01-06 | $9.92 | $9.92 | 219,400 | — | — |
| 2004-01-05 | $9.88 | $9.88 | 166,600 | — | — |
| 2004-01-02 | $9.56 | $9.56 | 172,800 | — | — |