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
- 2003-07-15 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 | $18.50 | $18.50 | 1,400 | — | — |
| 2004-12-30 | $18.80 | $18.80 | 1,800 | — | — |
| 2004-12-29 | $18.55 | $18.55 | 1,600 | — | — |
| 2004-12-28 | $18.80 | $18.80 | 400 | — | — |
| 2004-12-27 | $18.60 | $18.60 | 1,600 | — | — |
| 2004-12-23 | $18.80 | $18.80 | 9,100 | — | — |
| 2004-12-22 | $18.50 | $18.50 | 12,700 | — | — |
| 2004-12-21 | $18.50 | $18.50 | 5,600 | — | — |
| 2004-12-20 | $19.00 | $19.00 | 1,200 | — | — |
| 2004-12-17 | $19.00 | $19.00 | 2,800 | — | — |
| 2004-12-16 | $18.40 | $18.40 | 7,600 | — | — |
| 2004-12-15 | $18.60 | $18.60 | 8,600 | — | — |
| 2004-12-14 | $19.80 | $19.80 | 2,800 | — | — |
| 2004-12-13 | $18.10 | $18.10 | 4,100 | — | — |
| 2004-12-10 | $17.75 | $17.75 | 2,600 | — | — |
| 2004-12-09 | $17.75 | $17.75 | 200 | — | — |
| 2004-12-08 | $17.35 | $17.35 | 1,000 | — | — |
| 2004-12-07 | $17.22 | $17.22 | 26,000 | — | — |
| 2004-12-06 | $17.15 | $17.15 | 900 | — | — |
| 2004-12-03 | $16.80 | $16.80 | 3,200 | — | — |
| 2004-12-02 | $16.75 | $16.75 | 6,700 | — | — |
| 2004-12-01 | $16.90 | $16.90 | 700 | — | — |
| 2004-11-30 | $16.80 | $16.80 | 7,400 | — | — |
| 2004-11-29 | $16.75 | $16.75 | 6,100 | — | — |
| 2004-11-26 | $16.75 | $16.75 | 0 | — | — |
| 2004-11-24 | $16.75 | $16.75 | 51,500 | — | — |
| 2004-11-23 | $16.75 | $16.75 | 700 | — | — |
| 2004-11-22 | $16.60 | $16.60 | 2,000 | — | — |
| 2004-11-19 | $16.75 | $16.75 | 2,000 | — | — |
| 2004-11-18 | $16.75 | $16.75 | 6,200 | — | — |
| 2004-11-17 | $16.75 | $16.75 | 10,000 | — | — |
| 2004-11-16 | $16.50 | $16.50 | 13,100 | — | — |
| 2004-11-15 | $16.30 | $16.30 | 41,500 | — | — |
| 2004-11-12 | $16.50 | $16.50 | 4,900 | — | — |
| 2004-11-11 | $16.30 | $16.30 | 12,800 | — | — |
| 2004-11-10 | $15.75 | $15.75 | 2,100 | — | — |
| 2004-11-09 | $15.75 | $15.75 | 13,600 | — | — |
| 2004-11-08 | $15.50 | $15.50 | 12,600 | — | — |
| 2004-11-05 | $15.35 | $15.35 | 5,500 | — | — |
| 2004-11-04 | $15.25 | $15.25 | 1,200 | — | — |
| 2004-11-03 | $15.30 | $15.30 | 2,700 | — | — |
| 2004-11-02 | $15.30 | $15.30 | 7,500 | — | — |
| 2004-11-01 | $15.50 | $15.50 | 15,700 | — | — |
| 2004-10-29 | $15.15 | $15.15 | 4,600 | — | — |
| 2004-10-28 | $15.00 | $15.00 | 3,200 | — | — |
| 2004-10-27 | $15.05 | $15.05 | 5,100 | — | — |
| 2004-10-26 | $15.00 | $15.00 | 200 | — | — |
| 2004-10-25 | $15.10 | $15.10 | 42,900 | — | — |
| 2004-10-22 | $14.75 | $14.75 | 12,900 | — | — |
| 2004-10-21 | $14.70 | $14.70 | 4,200 | — | — |
| 2004-10-20 | $14.70 | $14.70 | 4,100 | — | — |
| 2004-10-19 | $15.00 | $15.00 | 13,700 | — | — |
| 2004-10-18 | $14.50 | $14.50 | 4,800 | — | — |
| 2004-10-15 | $14.75 | $14.75 | 2,300 | — | — |
| 2004-10-14 | $14.80 | $14.80 | 6,600 | — | — |
| 2004-10-13 | $14.50 | $14.50 | 4,700 | — | — |
| 2004-10-12 | $14.65 | $14.65 | 3,200 | — | — |
| 2004-10-11 | $14.55 | $14.55 | 200 | — | — |
| 2004-10-08 | $14.55 | $14.55 | 5,300 | — | — |
| 2004-10-07 | $14.55 | $14.55 | 0 | — | — |
| 2004-10-06 | $14.55 | $14.55 | 4,400 | — | — |
| 2004-10-05 | $14.50 | $14.50 | 300 | — | — |
| 2004-10-04 | $14.50 | $14.50 | 2,600 | — | — |
| 2004-10-01 | $14.60 | $14.60 | 2,400 | — | — |
| 2004-09-30 | $14.60 | $14.60 | 2,800 | — | — |
| 2004-09-29 | $14.50 | $14.50 | 1,100 | — | — |
| 2004-09-28 | $14.40 | $14.40 | 15,200 | — | — |
| 2004-09-27 | $14.45 | $14.45 | 0 | — | — |
| 2004-09-24 | $14.45 | $14.45 | 0 | — | — |
| 2004-09-23 | $14.45 | $14.45 | 3,600 | — | — |
| 2004-09-22 | $14.50 | $14.50 | 1,300 | — | — |
| 2004-09-21 | $14.25 | $14.25 | 800 | — | — |
| 2004-09-20 | $14.55 | $14.55 | 0 | — | — |
| 2004-09-17 | $14.55 | $14.55 | 5,300 | — | — |
| 2004-09-16 | $14.25 | $14.25 | 0 | — | — |
| 2004-09-15 | $14.25 | $14.25 | 1,500 | — | — |
| 2004-09-14 | $14.39 | $14.39 | 1,000 | — | — |
| 2004-09-13 | $14.25 | $14.25 | 2,200 | — | — |
| 2004-09-10 | $14.25 | $14.25 | 0 | — | — |
| 2004-09-09 | $14.25 | $14.25 | 400 | — | — |
| 2004-09-08 | $14.25 | $14.25 | 1,000 | — | — |
| 2004-09-07 | $14.25 | $14.25 | 500 | — | — |
| 2004-09-03 | $14.40 | $14.40 | 1,300 | — | — |
| 2004-09-02 | $14.25 | $14.25 | 400 | — | — |
| 2004-09-01 | $14.30 | $14.30 | 1,000 | — | — |
| 2004-08-31 | $14.50 | $14.50 | 100 | — | — |
| 2004-08-30 | $14.45 | $14.45 | 2,000 | — | — |
| 2004-08-27 | $14.50 | $14.50 | 200 | — | — |
| 2004-08-26 | $14.50 | $14.50 | 200 | — | — |
| 2004-08-25 | $14.45 | $14.45 | 1,500 | — | — |
| 2004-08-24 | $14.45 | $14.45 | 3,000 | — | — |
| 2004-08-23 | $14.25 | $14.25 | 500 | — | — |
| 2004-08-20 | $15.00 | $15.00 | 3,400 | — | — |
| 2004-08-19 | $14.50 | $14.50 | 900 | — | — |
| 2004-08-18 | $14.15 | $14.15 | 0 | — | — |
| 2004-08-17 | $14.15 | $14.15 | 3,100 | — | — |
| 2004-08-16 | $14.25 | $14.25 | 0 | — | — |
| 2004-08-13 | $14.25 | $14.25 | 0 | — | — |
| 2004-08-12 | $14.25 | $14.25 | 900 | — | — |
| 2004-08-11 | $14.40 | $14.40 | 300 | — | — |
| 2004-08-10 | $14.20 | $14.20 | 600 | — | — |
| 2004-08-09 | $14.40 | $14.40 | 0 | — | — |
| 2004-08-06 | $14.40 | $14.40 | 1,000 | — | — |
| 2004-08-05 | $14.25 | $14.25 | 0 | — | — |
| 2004-08-04 | $14.25 | $14.25 | 1,000 | — | — |
| 2004-08-03 | $14.00 | $14.00 | 0 | — | — |
| 2004-08-02 | $14.00 | $14.00 | 2,500 | — | — |
| 2004-07-30 | $14.00 | $14.00 | 32,500 | — | — |
| 2004-07-29 | $15.00 | $15.00 | 25,700 | — | — |
| 2004-07-28 | $14.15 | $14.15 | 1,200 | — | — |
| 2004-07-27 | $14.05 | $14.05 | 5,400 | — | — |
| 2004-07-26 | $14.00 | $14.00 | 15,200 | — | — |
| 2004-07-23 | $14.80 | $14.80 | 300 | — | — |
| 2004-07-22 | $14.55 | $14.55 | 0 | — | — |
| 2004-07-21 | $14.55 | $14.55 | 200 | — | — |
| 2004-07-20 | $14.80 | $14.80 | 0 | — | — |
| 2004-07-19 | $14.80 | $14.80 | 6,600 | — | — |
| 2004-07-16 | $14.70 | $14.70 | 11,100 | — | — |
| 2004-07-15 | $15.00 | $15.00 | 0 | — | — |
| 2004-07-14 | $15.00 | $15.00 | 2,500 | — | — |
| 2004-07-13 | $14.90 | $14.90 | 0 | — | — |
| 2004-07-12 | $14.90 | $14.90 | 0 | — | — |
| 2004-07-09 | $14.90 | $14.90 | 300 | — | — |
| 2004-07-08 | $14.90 | $14.90 | 400 | — | — |
| 2004-07-07 | $14.80 | $14.80 | 5,700 | — | — |
| 2004-07-06 | $15.00 | $15.00 | 0 | — | — |
| 2004-07-02 | $15.00 | $15.00 | 900 | — | — |
| 2004-07-01 | $14.70 | $14.70 | 0 | — | — |
| 2004-06-30 | $14.70 | $14.70 | 5,500 | — | — |
| 2004-06-29 | $15.00 | $15.00 | 5,800 | — | — |
| 2004-06-28 | $15.00 | $15.00 | 600 | — | — |
| 2004-06-25 | $15.00 | $15.00 | 400 | — | — |
| 2004-06-24 | $14.75 | $14.75 | 0 | — | — |
| 2004-06-23 | $14.75 | $14.75 | 2,200 | — | — |
| 2004-06-22 | $14.75 | $14.75 | 1,900 | — | — |
| 2004-06-21 | $14.85 | $14.85 | 3,100 | — | — |
| 2004-06-18 | $15.00 | $15.00 | 7,300 | — | — |
| 2004-06-17 | $15.00 | $15.00 | 2,200 | — | — |
| 2004-06-16 | $14.75 | $14.75 | 4,600 | — | — |
| 2004-06-15 | $14.75 | $14.75 | 7,800 | — | — |
| 2004-06-14 | $14.00 | $14.00 | 11,100 | — | — |
| 2004-06-10 | $15.00 | $15.00 | 200 | — | — |
| 2004-06-09 | $15.25 | $15.25 | 3,000 | — | — |
| 2004-06-08 | $15.25 | $15.25 | 0 | — | — |
| 2004-06-07 | $15.25 | $15.25 | 2,300 | — | — |
| 2004-06-04 | $14.80 | $14.80 | 0 | — | — |
| 2004-06-03 | $14.80 | $14.80 | 2,800 | — | — |
| 2004-06-02 | $14.65 | $14.65 | 1,000 | — | — |
| 2004-06-01 | $13.90 | $13.90 | 0 | — | — |
| 2004-05-28 | $13.90 | $13.90 | 500 | — | — |
| 2004-05-27 | $14.50 | $14.50 | 0 | — | — |
| 2004-05-26 | $14.50 | $14.50 | 600 | — | — |
| 2004-05-25 | $14.75 | $14.75 | 5,200 | — | — |
| 2004-05-24 | $14.75 | $14.75 | 0 | — | — |
| 2004-05-21 | $14.75 | $14.75 | 0 | — | — |
| 2004-05-20 | $14.75 | $14.75 | 500 | — | — |
| 2004-05-19 | $14.75 | $14.75 | 0 | — | — |
| 2004-05-18 | $14.75 | $14.75 | 2,300 | — | — |
| 2004-05-17 | $14.10 | $14.10 | 0 | — | — |
| 2004-05-14 | $14.10 | $14.10 | 0 | — | — |
| 2004-05-13 | $14.10 | $14.10 | 0 | — | — |
| 2004-05-12 | $14.10 | $14.10 | 1,300 | — | — |
| 2004-05-11 | $14.00 | $14.00 | 600 | — | — |
| 2004-05-10 | $14.00 | $14.00 | 1,800 | — | — |
| 2004-05-07 | $13.75 | $13.75 | 200 | — | — |
| 2004-05-06 | $14.00 | $14.00 | 0 | — | — |
| 2004-05-05 | $14.00 | $14.00 | 2,900 | — | — |
| 2004-05-04 | $13.90 | $13.90 | 2,500 | — | — |
| 2004-05-03 | $13.50 | $13.50 | 0 | — | — |
| 2004-04-30 | $13.50 | $13.50 | 5,600 | — | — |
| 2004-04-29 | $13.75 | $13.75 | 200 | — | — |
| 2004-04-28 | $14.00 | $14.00 | 9,500 | — | — |
| 2004-04-27 | $15.00 | $15.00 | 1,300 | — | — |
| 2004-04-26 | $14.40 | $14.40 | 1,400 | — | — |
| 2004-04-23 | $14.40 | $14.40 | 5,000 | — | — |
| 2004-04-22 | $14.00 | $14.00 | 8,000 | — | — |
| 2004-04-21 | $14.50 | $14.50 | 1,300 | — | — |
| 2004-04-20 | $14.10 | $14.10 | 0 | — | — |
| 2004-04-19 | $14.10 | $14.10 | 0 | — | — |
| 2004-04-16 | $14.10 | $14.10 | 8,300 | — | — |
| 2004-04-15 | $13.85 | $13.85 | 2,700 | — | — |
| 2004-04-14 | $13.90 | $13.90 | 3,200 | — | — |
| 2004-04-13 | $13.85 | $13.85 | 3,800 | — | — |
| 2004-04-12 | $13.50 | $13.50 | 0 | — | — |
| 2004-04-08 | $13.50 | $13.50 | 1,000 | — | — |
| 2004-04-07 | $13.75 | $13.75 | 5,800 | — | — |
| 2004-04-06 | $13.40 | $13.40 | 3,500 | — | — |
| 2004-04-05 | $13.70 | $13.70 | 2,100 | — | — |
| 2004-04-02 | $13.50 | $13.50 | 1,300 | — | — |
| 2004-04-01 | $13.50 | $13.50 | 3,000 | — | — |
| 2004-03-31 | $13.50 | $13.50 | 0 | — | — |
| 2004-03-30 | $13.50 | $13.50 | 2,100 | — | — |
| 2004-03-29 | $13.45 | $13.45 | 0 | — | — |
| 2004-03-26 | $13.45 | $13.45 | 0 | — | — |
| 2004-03-25 | $13.45 | $13.45 | 800 | — | — |
| 2004-03-24 | $13.50 | $13.50 | 2,300 | — | — |
| 2004-03-23 | $13.15 | $13.15 | 0 | — | — |
| 2004-03-22 | $13.15 | $13.15 | 700 | — | — |
| 2004-03-19 | $13.15 | $13.15 | 500 | — | — |
| 2004-03-18 | $13.15 | $13.15 | 4,000 | — | — |
| 2004-03-17 | $13.30 | $13.30 | 200 | — | — |
| 2004-03-16 | $13.30 | $13.30 | 6,800 | — | — |
| 2004-03-15 | $13.50 | $13.50 | 5,200 | — | — |
| 2004-03-12 | $13.25 | $13.25 | 1,800 | — | — |
| 2004-03-11 | $13.70 | $13.70 | 900 | — | — |
| 2004-03-10 | $13.75 | $13.75 | 3,500 | — | — |
| 2004-03-09 | $13.15 | $13.15 | 3,900 | — | — |
| 2004-03-08 | $13.15 | $13.15 | 13,600 | — | — |
| 2004-03-05 | $13.90 | $13.90 | 3,400 | — | — |
| 2004-03-04 | $13.20 | $13.20 | 1,600 | — | — |
| 2004-03-03 | $13.20 | $13.20 | 0 | — | — |
| 2004-03-02 | $13.20 | $13.20 | 4,000 | — | — |
| 2004-03-01 | $13.25 | $13.25 | 3,300 | — | — |
| 2004-02-27 | $13.50 | $13.50 | 400 | — | — |
| 2004-02-26 | $13.20 | $13.20 | 6,100 | — | — |
| 2004-02-25 | $13.40 | $13.40 | 900 | — | — |
| 2004-02-24 | $13.50 | $13.50 | 1,000 | — | — |
| 2004-02-23 | $13.50 | $13.50 | 0 | — | — |
| 2004-02-20 | $13.50 | $13.50 | 2,100 | — | — |
| 2004-02-19 | $13.50 | $13.50 | 13,400 | — | — |
| 2004-02-18 | $13.50 | $13.50 | 10,800 | — | — |
| 2004-02-17 | $13.50 | $13.50 | 15,100 | — | — |
| 2004-02-13 | $13.90 | $13.90 | 0 | — | — |
| 2004-02-12 | $13.90 | $13.90 | 400 | — | — |
| 2004-02-11 | $13.50 | $13.50 | 0 | — | — |
| 2004-02-10 | $13.50 | $13.50 | 0 | — | — |
| 2004-02-09 | $13.50 | $13.50 | 200 | — | — |
| 2004-02-06 | $13.50 | $13.50 | 500 | — | — |
| 2004-02-05 | $13.50 | $13.50 | 2,900 | — | — |
| 2004-02-04 | $14.10 | $14.10 | 400 | — | — |
| 2004-02-03 | $13.50 | $13.50 | 0 | — | — |
| 2004-02-02 | $13.50 | $13.50 | 4,400 | — | — |
| 2004-01-30 | $13.50 | $13.50 | 7,800 | — | — |
| 2004-01-29 | $13.50 | $13.50 | 11,200 | — | — |
| 2004-01-28 | $13.49 | $13.49 | 500 | — | — |
| 2004-01-27 | $13.50 | $13.50 | 3,300 | — | — |
| 2004-01-26 | $13.50 | $13.50 | 5,800 | — | — |
| 2004-01-23 | $13.55 | $13.55 | 4,500 | — | — |
| 2004-01-22 | $13.50 | $13.50 | 500 | — | — |
| 2004-01-21 | $13.50 | $13.50 | 4,000 | — | — |
| 2004-01-20 | $13.50 | $13.50 | 12,900 | — | — |
| 2004-01-16 | $13.55 | $13.55 | 7,300 | — | — |
| 2004-01-15 | $13.50 | $13.50 | 11,500 | — | — |
| 2004-01-14 | $13.50 | $13.50 | 0 | — | — |
| 2004-01-13 | $13.50 | $13.50 | 4,000 | — | — |
| 2004-01-12 | $13.15 | $13.15 | 5,300 | — | — |
| 2004-01-09 | $13.75 | $13.75 | 800 | — | — |
| 2004-01-08 | $13.70 | $13.70 | 1,600 | — | — |
| 2004-01-07 | $13.75 | $13.75 | 600 | — | — |
| 2004-01-06 | $13.75 | $13.75 | 400 | — | — |
| 2004-01-05 | $13.90 | $13.90 | 600 | — | — |
| 2004-01-02 | $13.80 | $13.80 | 12,300 | — | — |