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
- 2000-02-23 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 | $18.77 | $30.62 | 376,155 | — | — |
| 2004-12-30 | $18.65 | $30.43 | 281,713 | — | — |
| 2004-12-29 | $18.73 | $30.56 | 220,164 | — | — |
| 2004-12-28 | $18.82 | $30.70 | 484,421 | — | — |
| 2004-12-27 | $18.83 | $30.72 | 317,532 | — | — |
| 2004-12-23 | $18.90 | $30.83 | 146,002 | — | — |
| 2004-12-22 | $19.09 | $31.14 | 290,996 | — | — |
| 2004-12-21 | $19.04 | $31.06 | 194,838 | — | — |
| 2004-12-20 | $19.02 | $31.03 | 339,226 | — | — |
| 2004-12-17 | $19.13 | $31.20 | 919,199 | — | — |
| 2004-12-16 | $19.13 | $31.20 | 1,014,348 | — | — |
| 2004-12-15 | $19.44 | $31.72 | 510,251 | — | — |
| 2004-12-14 | $19.25 | $31.40 | 1,156,718 | — | — |
| 2004-12-13 | $19.68 | $32.11 | 149,635 | — | — |
| 2004-12-10 | $19.79 | $32.29 | 174,153 | — | — |
| 2004-12-09 | $19.74 | $32.21 | 148,727 | — | — |
| 2004-12-08 | $19.88 | $32.43 | 175,465 | — | — |
| 2004-12-07 | $19.44 | $31.71 | 197,259 | — | — |
| 2004-12-06 | $19.99 | $32.61 | 137,325 | — | — |
| 2004-12-03 | $19.94 | $32.53 | 213,101 | — | — |
| 2004-12-02 | $19.80 | $32.30 | 139,646 | — | — |
| 2004-12-01 | $20.13 | $32.84 | 208,358 | — | — |
| 2004-11-30 | $19.50 | $31.82 | 118,860 | — | — |
| 2004-11-29 | $19.38 | $31.61 | 185,959 | — | — |
| 2004-11-26 | $19.33 | $31.53 | 42,075 | — | — |
| 2004-11-24 | $19.46 | $31.75 | 84,756 | — | — |
| 2004-11-23 | $19.21 | $31.33 | 126,327 | — | — |
| 2004-11-22 | $19.01 | $31.01 | 143,682 | — | — |
| 2004-11-19 | $18.73 | $30.56 | 145,700 | — | — |
| 2004-11-18 | $18.98 | $30.96 | 212,697 | — | — |
| 2004-11-17 | $19.13 | $31.20 | 286,253 | — | — |
| 2004-11-16 | $19.70 | $32.14 | 179,097 | — | — |
| 2004-11-15 | $19.86 | $32.40 | 240,848 | — | — |
| 2004-11-12 | $19.69 | $32.13 | 312,084 | — | — |
| 2004-11-11 | $19.20 | $31.32 | 200,690 | — | — |
| 2004-11-10 | $18.89 | $30.82 | 321,871 | — | — |
| 2004-11-09 | $18.70 | $30.51 | 306,433 | — | — |
| 2004-11-08 | $18.60 | $30.35 | 222,686 | — | — |
| 2004-11-05 | $18.48 | $30.15 | 402,894 | — | — |
| 2004-11-04 | $18.94 | $30.90 | 345,280 | — | — |
| 2004-11-03 | $18.83 | $30.72 | 279,998 | — | — |
| 2004-11-02 | $18.33 | $29.91 | 553,033 | — | — |
| 2004-11-01 | $18.89 | $30.82 | 155,790 | — | — |
| 2004-10-29 | $18.59 | $30.33 | 275,154 | — | — |
| 2004-10-28 | $18.87 | $30.78 | 193,324 | — | — |
| 2004-10-27 | $18.81 | $30.69 | 212,294 | — | — |
| 2004-10-26 | $18.59 | $30.33 | 158,009 | — | — |
| 2004-10-25 | $18.33 | $29.89 | 251,645 | — | — |
| 2004-10-22 | $18.16 | $29.62 | 226,117 | — | — |
| 2004-10-21 | $18.46 | $30.12 | 250,434 | — | — |
| 2004-10-20 | $18.19 | $29.67 | 189,692 | — | — |
| 2004-10-19 | $18.19 | $29.67 | 217,540 | — | — |
| 2004-10-18 | $18.73 | $30.04 | 232,272 | — | — |
| 2004-10-15 | $18.42 | $29.55 | 324,999 | — | — |
| 2004-10-14 | $18.29 | $29.32 | 351,031 | — | — |
| 2004-10-13 | $18.13 | $29.07 | 156,395 | — | — |
| 2004-10-12 | $18.19 | $29.17 | 162,449 | — | — |
| 2004-10-11 | $18.09 | $29.01 | 131,473 | — | — |
| 2004-10-08 | $18.15 | $29.10 | 170,016 | — | — |
| 2004-10-07 | $18.05 | $28.94 | 153,772 | — | — |
| 2004-10-06 | $18.14 | $29.09 | 164,669 | — | — |
| 2004-10-05 | $18.11 | $29.04 | 146,406 | — | — |
| 2004-10-04 | $18.22 | $29.21 | 165,980 | — | — |
| 2004-10-01 | $18.16 | $29.12 | 211,486 | — | — |
| 2004-09-30 | $17.66 | $28.32 | 119,365 | — | — |
| 2004-09-29 | $17.54 | $28.13 | 120,676 | — | — |
| 2004-09-28 | $17.62 | $28.26 | 128,950 | — | — |
| 2004-09-27 | $17.33 | $27.80 | 165,678 | — | — |
| 2004-09-24 | $17.34 | $27.81 | 95,048 | — | — |
| 2004-09-23 | $17.29 | $27.74 | 111,898 | — | — |
| 2004-09-22 | $17.37 | $27.86 | 162,953 | — | — |
| 2004-09-21 | $17.61 | $28.24 | 118,860 | — | — |
| 2004-09-20 | $17.55 | $28.15 | 119,869 | — | — |
| 2004-09-17 | $17.64 | $28.29 | 171,732 | — | — |
| 2004-09-16 | $17.81 | $28.56 | 176,878 | — | — |
| 2004-09-15 | $17.61 | $28.24 | 113,109 | — | — |
| 2004-09-14 | $17.39 | $27.89 | 133,289 | — | — |
| 2004-09-13 | $17.65 | $28.31 | 173,952 | — | — |
| 2004-09-10 | $17.62 | $28.26 | 177,483 | — | — |
| 2004-09-09 | $17.78 | $28.51 | 178,795 | — | — |
| 2004-09-08 | $17.83 | $28.59 | 135,307 | — | — |
| 2004-09-07 | $18.04 | $28.93 | 129,757 | — | — |
| 2004-09-03 | $17.84 | $28.61 | 117,649 | — | — |
| 2004-09-02 | $17.79 | $28.53 | 162,247 | — | — |
| 2004-09-01 | $17.56 | $28.16 | 361,626 | — | — |
| 2004-08-31 | $17.34 | $27.81 | 146,809 | — | — |
| 2004-08-30 | $17.27 | $27.70 | 122,089 | — | — |
| 2004-08-27 | $17.21 | $27.59 | 145,800 | — | — |
| 2004-08-26 | $17.07 | $27.37 | 166,687 | — | — |
| 2004-08-25 | $17.22 | $27.62 | 135,105 | — | — |
| 2004-08-24 | $17.24 | $27.66 | 128,547 | — | — |
| 2004-08-23 | $17.15 | $27.50 | 112,604 | — | — |
| 2004-08-20 | $17.14 | $27.48 | 205,432 | — | — |
| 2004-08-19 | $16.91 | $27.12 | 127,840 | — | — |
| 2004-08-18 | $17.10 | $27.42 | 151,249 | — | — |
| 2004-08-17 | $16.75 | $26.86 | 101,001 | — | — |
| 2004-08-16 | $16.58 | $26.59 | 118,961 | — | — |
| 2004-08-13 | $16.30 | $26.15 | 73,253 | — | — |
| 2004-08-12 | $16.25 | $26.07 | 112,806 | — | — |
| 2004-08-11 | $16.37 | $26.26 | 156,496 | — | — |
| 2004-08-10 | $16.50 | $26.46 | 117,750 | — | — |
| 2004-08-09 | $16.26 | $26.08 | 176,373 | — | — |
| 2004-08-06 | $16.57 | $26.58 | 170,319 | — | — |
| 2004-08-05 | $16.50 | $26.46 | 131,170 | — | — |
| 2004-08-04 | $16.91 | $27.12 | 259,515 | — | — |
| 2004-08-03 | $16.87 | $27.05 | 268,798 | — | — |
| 2004-08-02 | $17.13 | $27.47 | 189,187 | — | — |
| 2004-07-30 | $16.55 | $26.54 | 140,856 | — | — |
| 2004-07-29 | $16.81 | $26.96 | 145,700 | — | — |
| 2004-07-28 | $16.65 | $26.70 | 461,315 | — | — |
| 2004-07-27 | $16.60 | $26.62 | 246,499 | — | — |
| 2004-07-26 | $16.41 | $26.32 | 179,602 | — | — |
| 2004-07-23 | $16.43 | $26.35 | 179,299 | — | — |
| 2004-07-22 | $16.44 | $26.37 | 228,538 | — | — |
| 2004-07-21 | $16.83 | $26.99 | 220,265 | — | — |
| 2004-07-20 | $17.16 | $27.51 | 300,077 | — | — |
| 2004-07-19 | $17.21 | $27.59 | 134,298 | — | — |
| 2004-07-16 | $17.12 | $27.45 | 206,441 | — | — |
| 2004-07-15 | $17.22 | $27.13 | 152,157 | — | — |
| 2004-07-14 | $17.08 | $26.90 | 189,995 | — | — |
| 2004-07-13 | $16.93 | $26.66 | 121,282 | — | — |
| 2004-07-12 | $16.92 | $26.65 | 248,113 | — | — |
| 2004-07-09 | $17.15 | $27.01 | 120,172 | — | — |
| 2004-07-08 | $16.96 | $26.71 | 312,487 | — | — |
| 2004-07-07 | $17.25 | $27.18 | 157,404 | — | — |
| 2004-07-06 | $17.13 | $26.98 | 129,556 | — | — |
| 2004-07-02 | $17.23 | $27.15 | 184,243 | — | — |
| 2004-07-01 | $16.79 | $26.44 | 161,339 | — | — |
| 2004-06-30 | $16.64 | $26.21 | 138,233 | — | — |
| 2004-06-29 | $16.50 | $25.99 | 319,954 | — | — |
| 2004-06-28 | $16.59 | $26.13 | 294,830 | — | — |
| 2004-06-25 | $16.67 | $26.26 | 1,158,029 | — | — |
| 2004-06-24 | $16.90 | $26.62 | 365,157 | — | — |
| 2004-06-23 | $17.14 | $26.99 | 200,690 | — | — |
| 2004-06-22 | $16.86 | $26.55 | 237,922 | — | — |
| 2004-06-21 | $16.81 | $26.48 | 116,237 | — | — |
| 2004-06-18 | $16.82 | $26.49 | 193,425 | — | — |
| 2004-06-17 | $16.64 | $26.21 | 136,921 | — | — |
| 2004-06-16 | $16.54 | $26.05 | 178,088 | — | — |
| 2004-06-15 | $16.28 | $25.65 | 182,629 | — | — |
| 2004-06-14 | $15.84 | $24.95 | 259,212 | — | — |
| 2004-06-10 | $16.26 | $25.62 | 199,681 | — | — |
| 2004-06-09 | $16.31 | $25.70 | 225,915 | — | — |
| 2004-06-08 | $16.24 | $25.59 | 150,845 | — | — |
| 2004-06-07 | $16.30 | $25.68 | 136,316 | — | — |
| 2004-06-04 | $16.15 | $25.45 | 122,795 | — | — |
| 2004-06-03 | $16.25 | $25.60 | 167,696 | — | — |
| 2004-06-02 | $16.28 | $25.65 | 128,547 | — | — |
| 2004-06-01 | $16.20 | $25.52 | 238,528 | — | — |
| 2004-05-28 | $16.13 | $25.41 | 183,133 | — | — |
| 2004-05-27 | $16.18 | $25.49 | 143,682 | — | — |
| 2004-05-26 | $16.28 | $25.65 | 153,469 | — | — |
| 2004-05-25 | $16.01 | $25.21 | 211,184 | — | — |
| 2004-05-24 | $15.64 | $24.63 | 139,545 | — | — |
| 2004-05-21 | $15.38 | $24.23 | 172,539 | — | — |
| 2004-05-20 | $15.30 | $24.10 | 172,842 | — | — |
| 2004-05-19 | $14.95 | $23.54 | 220,063 | — | — |
| 2004-05-18 | $15.32 | $24.13 | 249,526 | — | — |
| 2004-05-17 | $15.01 | $23.65 | 209,267 | — | — |
| 2004-05-14 | $14.97 | $23.57 | 239,032 | — | — |
| 2004-05-13 | $14.89 | $23.45 | 317,028 | — | — |
| 2004-05-12 | $14.75 | $23.23 | 310,570 | — | — |
| 2004-05-11 | $14.66 | $23.09 | 257,900 | — | — |
| 2004-05-10 | $14.39 | $22.67 | 739,193 | — | — |
| 2004-05-07 | $14.68 | $23.12 | 304,516 | — | — |
| 2004-05-06 | $15.29 | $24.09 | 304,012 | — | — |
| 2004-05-05 | $15.37 | $24.21 | 370,908 | — | — |
| 2004-05-04 | $15.21 | $23.96 | 444,868 | — | — |
| 2004-05-03 | $14.94 | $23.53 | 476,147 | — | — |
| 2004-04-30 | $14.82 | $23.34 | 258,506 | — | — |
| 2004-04-29 | $14.84 | $23.37 | 332,365 | — | — |
| 2004-04-28 | $15.11 | $23.81 | 332,264 | — | — |
| 2004-04-27 | $15.26 | $24.04 | 405,416 | — | — |
| 2004-04-26 | $15.11 | $23.81 | 288,372 | — | — |
| 2004-04-23 | $15.04 | $23.70 | 318,541 | — | — |
| 2004-04-22 | $15.09 | $23.78 | 326,613 | — | — |
| 2004-04-21 | $14.98 | $23.59 | 531,440 | — | — |
| 2004-04-20 | $15.03 | $23.68 | 367,074 | — | — |
| 2004-04-19 | $15.80 | $24.88 | 223,594 | — | — |
| 2004-04-16 | $15.86 | $24.98 | 413,892 | — | — |
| 2004-04-15 | $15.90 | $24.56 | 563,527 | — | — |
| 2004-04-14 | $14.99 | $23.15 | 667,554 | — | — |
| 2004-04-13 | $15.52 | $23.97 | 728,094 | — | — |
| 2004-04-12 | $16.00 | $24.71 | 861,686 | — | — |
| 2004-04-08 | $17.44 | $26.94 | 336,905 | — | — |
| 2004-04-07 | $17.78 | $27.46 | 697,824 | — | — |
| 2004-04-06 | $17.09 | $26.39 | 2,068,854 | — | — |
| 2004-04-05 | $18.46 | $28.52 | 993,159 | — | — |
| 2004-04-02 | $19.87 | $30.69 | 443,960 | — | — |
| 2004-04-01 | $19.53 | $30.17 | 154,781 | — | — |
| 2004-03-31 | $19.33 | $29.85 | 270,715 | — | — |
| 2004-03-30 | $19.33 | $29.85 | 212,092 | — | — |
| 2004-03-29 | $19.21 | $29.67 | 196,553 | — | — |
| 2004-03-26 | $19.01 | $29.36 | 166,384 | — | — |
| 2004-03-25 | $19.12 | $29.53 | 271,421 | — | — |
| 2004-03-24 | $19.02 | $29.38 | 228,942 | — | — |
| 2004-03-23 | $19.15 | $29.58 | 542,539 | — | — |
| 2004-03-22 | $18.86 | $29.13 | 235,198 | — | — |
| 2004-03-19 | $18.93 | $29.24 | 270,715 | — | — |
| 2004-03-18 | $18.86 | $29.13 | 260,423 | — | — |
| 2004-03-17 | $18.57 | $28.69 | 401,582 | — | — |
| 2004-03-16 | $18.20 | $28.11 | 216,027 | — | — |
| 2004-03-15 | $18.08 | $27.92 | 293,518 | — | — |
| 2004-03-12 | $18.39 | $28.41 | 203,112 | — | — |
| 2004-03-11 | $18.15 | $28.03 | 207,753 | — | — |
| 2004-03-10 | $18.33 | $28.31 | 246,499 | — | — |
| 2004-03-09 | $18.64 | $28.80 | 173,952 | — | — |
| 2004-03-08 | $18.85 | $29.12 | 203,717 | — | — |
| 2004-03-05 | $19.00 | $29.35 | 286,253 | — | — |
| 2004-03-04 | $18.81 | $29.06 | 443,355 | — | — |
| 2004-03-03 | $18.68 | $28.86 | 487,145 | — | — |
| 2004-03-02 | $18.57 | $28.69 | 459,599 | — | — |
| 2004-03-01 | $18.37 | $28.38 | 259,111 | — | — |
| 2004-02-27 | $18.38 | $28.40 | 373,935 | — | — |
| 2004-02-26 | $18.33 | $28.32 | 713,464 | — | — |
| 2004-02-25 | $18.09 | $27.94 | 386,144 | — | — |
| 2004-02-24 | $17.66 | $27.28 | 378,476 | — | — |
| 2004-02-23 | $17.47 | $26.99 | 285,951 | — | — |
| 2004-02-20 | $17.77 | $27.45 | 260,927 | — | — |
| 2004-02-19 | $17.85 | $27.57 | 255,479 | — | — |
| 2004-02-18 | $17.84 | $27.56 | 413,387 | — | — |
| 2004-02-17 | $18.07 | $27.91 | 247,003 | — | — |
| 2004-02-13 | $18.10 | $27.95 | 168,705 | — | — |
| 2004-02-12 | $18.16 | $28.05 | 402,490 | — | — |
| 2004-02-11 | $18.14 | $28.02 | 360,112 | — | — |
| 2004-02-10 | $18.14 | $28.02 | 419,946 | — | — |
| 2004-02-09 | $18.03 | $27.85 | 196,150 | — | — |
| 2004-02-06 | $18.03 | $27.85 | 244,884 | — | — |
| 2004-02-05 | $17.79 | $27.48 | 207,551 | — | — |
| 2004-02-04 | $17.55 | $27.11 | 428,825 | — | — |
| 2004-02-03 | $18.01 | $27.82 | 307,947 | — | — |
| 2004-02-02 | $17.94 | $27.71 | 284,134 | — | — |
| 2004-01-30 | $17.92 | $27.68 | 325,806 | — | — |
| 2004-01-29 | $17.94 | $27.71 | 509,242 | — | — |
| 2004-01-28 | $17.64 | $27.25 | 436,191 | — | — |
| 2004-01-27 | $17.82 | $27.53 | 676,131 | — | — |
| 2004-01-26 | $17.94 | $27.71 | 681,579 | — | — |
| 2004-01-23 | $17.93 | $27.69 | 436,796 | — | — |
| 2004-01-22 | $17.90 | $27.65 | 389,878 | — | — |
| 2004-01-21 | $18.00 | $27.80 | 2,455,200 | — | — |
| 2004-01-20 | $18.04 | $27.86 | 166,989 | — | — |
| 2004-01-16 | $18.22 | $28.14 | 201,396 | — | — |
| 2004-01-15 | $18.24 | $28.17 | 228,236 | — | — |
| 2004-01-14 | $18.15 | $28.03 | 182,932 | — | — |
| 2004-01-13 | $18.37 | $27.91 | 208,863 | — | — |
| 2004-01-12 | $18.27 | $27.74 | 237,418 | — | — |
| 2004-01-09 | $17.86 | $27.13 | 244,682 | — | — |
| 2004-01-08 | $17.75 | $26.96 | 270,715 | — | — |
| 2004-01-07 | $17.93 | $27.23 | 637,083 | — | — |
| 2004-01-06 | $17.22 | $26.15 | 170,723 | — | — |
| 2004-01-05 | $17.29 | $26.27 | 132,381 | — | — |
| 2004-01-02 | $17.22 | $26.16 | 104,734 | — | — |