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
- 2003-01-23 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 | $14.75 | $14.75 | 29,280 | — | — |
| 2004-12-30 | $14.65 | $14.65 | 51,280 | — | — |
| 2004-12-29 | $14.50 | $14.50 | 109,180 | — | — |
| 2004-12-28 | $14.75 | $14.75 | 30,860 | — | — |
| 2004-12-27 | $14.85 | $14.85 | 39,060 | — | — |
| 2004-12-23 | $14.35 | $14.35 | 49,560 | — | — |
| 2004-12-22 | $14.40 | $14.40 | 71,580 | — | — |
| 2004-12-21 | $14.75 | $14.75 | 108,180 | — | — |
| 2004-12-20 | $15.10 | $15.10 | 70,520 | — | — |
| 2004-12-17 | $15.45 | $15.45 | 134,120 | — | — |
| 2004-12-16 | $15.00 | $15.00 | 90,220 | — | — |
| 2004-12-15 | $14.95 | $14.95 | 81,140 | — | — |
| 2004-12-14 | $14.95 | $14.95 | 65,380 | — | — |
| 2004-12-13 | $14.65 | $14.65 | 68,300 | — | — |
| 2004-12-10 | $14.65 | $14.65 | 45,040 | — | — |
| 2004-12-09 | $15.00 | $15.00 | 73,620 | — | — |
| 2004-12-08 | $14.90 | $14.90 | 108,760 | — | — |
| 2004-12-07 | $15.40 | $15.40 | 60,440 | — | — |
| 2004-12-06 | $15.90 | $15.90 | 61,280 | — | — |
| 2004-12-03 | $16.20 | $16.20 | 146,380 | — | — |
| 2004-12-02 | $15.25 | $15.25 | 190,140 | — | — |
| 2004-12-01 | $16.20 | $16.20 | 111,100 | — | — |
| 2004-11-30 | $16.70 | $16.70 | 163,000 | — | — |
| 2004-11-29 | $17.20 | $17.20 | 97,160 | — | — |
| 2004-11-26 | $17.65 | $17.65 | 47,580 | — | — |
| 2004-11-24 | $17.20 | $17.20 | 63,020 | — | — |
| 2004-11-23 | $17.30 | $17.30 | 44,480 | — | — |
| 2004-11-22 | $17.55 | $17.55 | 109,900 | — | — |
| 2004-11-19 | $17.15 | $17.15 | 147,940 | — | — |
| 2004-11-18 | $17.20 | $17.20 | 91,000 | — | — |
| 2004-11-17 | $17.90 | $17.90 | 176,660 | — | — |
| 2004-11-16 | $16.65 | $16.65 | 87,300 | — | — |
| 2004-11-15 | $16.05 | $16.05 | 56,560 | — | — |
| 2004-11-12 | $16.70 | $16.70 | 187,320 | — | — |
| 2004-11-11 | $16.20 | $16.20 | 24,380 | — | — |
| 2004-11-10 | $16.15 | $16.15 | 65,260 | — | — |
| 2004-11-09 | $16.60 | $16.60 | 122,120 | — | — |
| 2004-11-08 | $16.80 | $16.80 | 116,580 | — | — |
| 2004-11-05 | $16.45 | $16.45 | 98,120 | — | — |
| 2004-11-04 | $15.85 | $15.85 | 130,040 | — | — |
| 2004-11-03 | $15.35 | $15.35 | 108,000 | — | — |
| 2004-11-02 | $14.70 | $14.70 | 95,400 | — | — |
| 2004-11-01 | $15.35 | $15.35 | 77,100 | — | — |
| 2004-10-29 | $16.05 | $16.05 | 120,780 | — | — |
| 2004-10-28 | $15.10 | $15.10 | 73,820 | — | — |
| 2004-10-27 | $15.35 | $15.35 | 107,760 | — | — |
| 2004-10-26 | $15.35 | $15.35 | 350,740 | — | — |
| 2004-10-25 | $16.25 | $16.25 | 83,700 | — | — |
| 2004-10-22 | $15.45 | $15.45 | 52,780 | — | — |
| 2004-10-21 | $15.55 | $15.55 | 101,380 | — | — |
| 2004-10-20 | $15.25 | $15.25 | 127,120 | — | — |
| 2004-10-19 | $14.55 | $14.55 | 47,840 | — | — |
| 2004-10-18 | $14.65 | $14.65 | 55,660 | — | — |
| 2004-10-15 | $14.85 | $14.85 | 76,000 | — | — |
| 2004-10-14 | $14.65 | $14.65 | 35,240 | — | — |
| 2004-10-13 | $14.75 | $14.75 | 84,800 | — | — |
| 2004-10-12 | $14.85 | $14.85 | 53,280 | — | — |
| 2004-10-11 | $15.20 | $15.20 | 42,160 | — | — |
| 2004-10-08 | $15.30 | $15.30 | 136,660 | — | — |
| 2004-10-07 | $15.25 | $15.25 | 66,680 | — | — |
| 2004-10-06 | $15.15 | $15.15 | 75,840 | — | — |
| 2004-10-05 | $15.40 | $15.40 | 86,860 | — | — |
| 2004-10-04 | $15.55 | $15.55 | 80,780 | — | — |
| 2004-10-01 | $16.05 | $16.05 | 33,980 | — | — |
| 2004-09-30 | $16.30 | $16.30 | 71,660 | — | — |
| 2004-09-29 | $15.75 | $15.75 | 84,080 | — | — |
| 2004-09-28 | $16.25 | $16.25 | 142,300 | — | — |
| 2004-09-27 | $15.70 | $15.70 | 69,620 | — | — |
| 2004-09-24 | $15.05 | $15.05 | 33,020 | — | — |
| 2004-09-23 | $15.35 | $15.35 | 162,240 | — | — |
| 2004-09-22 | $14.85 | $14.85 | 51,900 | — | — |
| 2004-09-21 | $15.25 | $15.25 | 69,340 | — | — |
| 2004-09-20 | $14.20 | $14.20 | 43,220 | — | — |
| 2004-09-17 | $14.20 | $14.20 | 79,780 | — | — |
| 2004-09-16 | $14.35 | $14.35 | 46,640 | — | — |
| 2004-09-15 | $14.60 | $14.60 | 75,740 | — | — |
| 2004-09-14 | $15.40 | $15.40 | 121,740 | — | — |
| 2004-09-13 | $14.40 | $14.40 | 88,560 | — | — |
| 2004-09-10 | $14.10 | $14.10 | 42,560 | — | — |
| 2004-09-09 | $13.40 | $13.40 | 26,940 | — | — |
| 2004-09-08 | $12.55 | $12.55 | 57,100 | — | — |
| 2004-09-07 | $12.55 | $12.55 | 36,340 | — | — |
| 2004-09-03 | $12.90 | $12.90 | 32,000 | — | — |
| 2004-09-02 | $13.50 | $13.50 | 22,720 | — | — |
| 2004-09-01 | $13.65 | $13.65 | 36,740 | — | — |
| 2004-08-31 | $13.45 | $13.45 | 41,220 | — | — |
| 2004-08-30 | $12.55 | $12.55 | 38,260 | — | — |
| 2004-08-27 | $12.55 | $12.55 | 18,260 | — | — |
| 2004-08-26 | $12.60 | $12.60 | 42,440 | — | — |
| 2004-08-25 | $12.60 | $12.60 | 30,080 | — | — |
| 2004-08-24 | $12.45 | $12.45 | 36,320 | — | — |
| 2004-08-23 | $13.00 | $13.00 | 37,360 | — | — |
| 2004-08-20 | $12.90 | $12.90 | 72,860 | — | — |
| 2004-08-19 | $12.40 | $12.40 | 89,440 | — | — |
| 2004-08-18 | $11.85 | $11.85 | 32,760 | — | — |
| 2004-08-17 | $12.10 | $12.10 | 37,480 | — | — |
| 2004-08-16 | $12.45 | $12.45 | 24,920 | — | — |
| 2004-08-13 | $12.40 | $12.40 | 24,140 | — | — |
| 2004-08-12 | $11.40 | $11.40 | 19,460 | — | — |
| 2004-08-11 | $11.55 | $11.55 | 23,840 | — | — |
| 2004-08-10 | $11.60 | $11.60 | 47,540 | — | — |
| 2004-08-09 | $11.95 | $11.95 | 8,580 | — | — |
| 2004-08-06 | $11.95 | $11.95 | 27,300 | — | — |
| 2004-08-05 | $11.60 | $11.60 | 20,080 | — | — |
| 2004-08-04 | $12.05 | $12.05 | 31,780 | — | — |
| 2004-08-03 | $12.65 | $12.65 | 34,100 | — | — |
| 2004-08-02 | $13.00 | $13.00 | 20,020 | — | — |
| 2004-07-30 | $12.70 | $12.70 | 52,960 | — | — |
| 2004-07-29 | $12.45 | $12.45 | 69,560 | — | — |
| 2004-07-28 | $11.40 | $11.40 | 73,280 | — | — |
| 2004-07-27 | $11.35 | $11.35 | 108,040 | — | — |
| 2004-07-26 | $10.95 | $10.95 | 86,360 | — | — |
| 2004-07-23 | $12.15 | $12.15 | 49,400 | — | — |
| 2004-07-22 | $12.65 | $12.65 | 16,680 | — | — |
| 2004-07-21 | $12.85 | $12.85 | 23,520 | — | — |
| 2004-07-20 | $13.15 | $13.15 | 45,520 | — | — |
| 2004-07-19 | $13.15 | $13.15 | 33,760 | — | — |
| 2004-07-16 | $13.50 | $13.50 | 58,500 | — | — |
| 2004-07-15 | $13.85 | $13.85 | 123,600 | — | — |
| 2004-07-14 | $13.75 | $13.75 | 56,740 | — | — |
| 2004-07-13 | $13.10 | $13.10 | 66,760 | — | — |
| 2004-07-12 | $13.55 | $13.55 | 22,300 | — | — |
| 2004-07-09 | $13.75 | $13.75 | 42,680 | — | — |
| 2004-07-08 | $13.80 | $13.80 | 118,580 | — | — |
| 2004-07-07 | $13.35 | $13.35 | 54,240 | — | — |
| 2004-07-06 | $13.25 | $13.25 | 35,560 | — | — |
| 2004-07-02 | $13.00 | $13.00 | 23,000 | — | — |
| 2004-07-01 | $13.00 | $13.00 | 29,480 | — | — |
| 2004-06-30 | $12.95 | $12.95 | 29,420 | — | — |
| 2004-06-29 | $13.20 | $13.20 | 25,900 | — | — |
| 2004-06-28 | $13.50 | $13.50 | 43,540 | — | — |
| 2004-06-25 | $13.70 | $13.70 | 53,880 | — | — |
| 2004-06-24 | $13.50 | $13.50 | 67,220 | — | — |
| 2004-06-23 | $12.70 | $12.70 | 86,140 | — | — |
| 2004-06-22 | $12.85 | $12.85 | 57,760 | — | — |
| 2004-06-21 | $12.95 | $12.95 | 80,720 | — | — |
| 2004-06-18 | $13.70 | $13.70 | 211,940 | — | — |
| 2004-06-17 | $12.40 | $12.40 | 62,620 | — | — |
| 2004-06-16 | $11.80 | $11.80 | 21,760 | — | — |
| 2004-06-15 | $11.90 | $11.90 | 38,420 | — | — |
| 2004-06-14 | $11.65 | $11.65 | 28,840 | — | — |
| 2004-06-10 | $12.05 | $12.05 | 18,400 | — | — |
| 2004-06-09 | $12.35 | $12.35 | 64,580 | — | — |
| 2004-06-08 | $13.10 | $13.10 | 24,520 | — | — |
| 2004-06-07 | $13.35 | $13.35 | 48,940 | — | — |
| 2004-06-04 | $12.65 | $12.65 | 20,540 | — | — |
| 2004-06-03 | $11.95 | $11.95 | 29,580 | — | — |
| 2004-06-02 | $12.20 | $12.20 | 26,060 | — | — |
| 2004-06-01 | $12.65 | $12.65 | 39,420 | — | — |
| 2004-05-28 | $12.65 | $12.65 | 24,720 | — | — |
| 2004-05-27 | $12.90 | $12.90 | 49,020 | — | — |
| 2004-05-26 | $12.15 | $12.15 | 56,940 | — | — |
| 2004-05-25 | $11.75 | $11.75 | 76,960 | — | — |
| 2004-05-24 | $11.50 | $11.50 | 16,860 | — | — |
| 2004-05-21 | $11.15 | $11.15 | 54,520 | — | — |
| 2004-05-20 | $10.95 | $10.95 | 102,340 | — | — |
| 2004-05-19 | $11.15 | $11.15 | 76,740 | — | — |
| 2004-05-18 | $10.30 | $10.30 | 27,300 | — | — |
| 2004-05-17 | $10.85 | $10.85 | 38,720 | — | — |
| 2004-05-14 | $11.10 | $11.10 | 57,260 | — | — |
| 2004-05-13 | $11.00 | $11.00 | 53,680 | — | — |
| 2004-05-12 | $10.85 | $10.85 | 48,900 | — | — |
| 2004-05-11 | $10.65 | $10.65 | 62,920 | — | — |
| 2004-05-10 | $10.45 | $10.45 | 105,180 | — | — |
| 2004-05-07 | $10.60 | $10.60 | 112,220 | — | — |
| 2004-05-06 | $11.20 | $11.20 | 95,980 | — | — |
| 2004-05-05 | $11.60 | $11.60 | 51,580 | — | — |
| 2004-05-04 | $11.75 | $11.75 | 96,080 | — | — |
| 2004-05-03 | $11.60 | $11.60 | 119,420 | — | — |
| 2004-04-30 | $12.50 | $12.50 | 44,080 | — | — |
| 2004-04-29 | $12.65 | $12.65 | 191,900 | — | — |
| 2004-04-28 | $11.85 | $11.85 | 154,700 | — | — |
| 2004-04-27 | $12.80 | $12.80 | 116,560 | — | — |
| 2004-04-26 | $13.00 | $13.00 | 34,520 | — | — |
| 2004-04-23 | $13.00 | $13.00 | 29,400 | — | — |
| 2004-04-22 | $13.40 | $13.40 | 39,660 | — | — |
| 2004-04-21 | $13.10 | $13.10 | 122,760 | — | — |
| 2004-04-20 | $13.25 | $13.25 | 70,860 | — | — |
| 2004-04-19 | $14.40 | $14.40 | 56,400 | — | — |
| 2004-04-16 | $14.20 | $14.20 | 105,660 | — | — |
| 2004-04-15 | $13.65 | $13.65 | 57,440 | — | — |
| 2004-04-14 | $13.00 | $13.00 | 86,280 | — | — |
| 2004-04-13 | $13.65 | $13.65 | 117,840 | — | — |
| 2004-04-12 | $13.95 | $13.95 | 39,140 | — | — |
| 2004-04-08 | $14.00 | $14.00 | 67,620 | — | — |
| 2004-04-07 | $14.10 | $14.10 | 79,500 | — | — |
| 2004-04-06 | $14.35 | $14.35 | 30,880 | — | — |
| 2004-04-05 | $14.20 | $14.20 | 44,520 | — | — |
| 2004-04-02 | $14.80 | $14.80 | 59,660 | — | — |
| 2004-04-01 | $15.05 | $15.05 | 180,320 | — | — |
| 2004-03-31 | $14.40 | $14.40 | 178,380 | — | — |
| 2004-03-30 | $13.65 | $13.65 | 94,540 | — | — |
| 2004-03-29 | $13.85 | $13.85 | 173,140 | — | — |
| 2004-03-26 | $13.55 | $13.55 | 139,920 | — | — |
| 2004-03-25 | $14.20 | $14.20 | 28,940 | — | — |
| 2004-03-24 | $14.40 | $14.40 | 33,260 | — | — |
| 2004-03-23 | $14.60 | $14.60 | 32,620 | — | — |
| 2004-03-22 | $14.40 | $14.40 | 76,400 | — | — |
| 2004-03-19 | $14.75 | $14.75 | 56,400 | — | — |
| 2004-03-18 | $15.00 | $15.00 | 83,840 | — | — |
| 2004-03-17 | $14.30 | $14.30 | 56,180 | — | — |
| 2004-03-16 | $14.40 | $14.40 | 32,180 | — | — |
| 2004-03-15 | $14.40 | $14.40 | 40,140 | — | — |
| 2004-03-12 | $14.40 | $14.40 | 63,700 | — | — |
| 2004-03-11 | $14.80 | $14.80 | 46,580 | — | — |
| 2004-03-10 | $14.40 | $14.40 | 92,620 | — | — |
| 2004-03-09 | $15.60 | $15.60 | 103,860 | — | — |
| 2004-03-08 | $16.00 | $16.00 | 58,580 | — | — |
| 2004-03-05 | $15.75 | $15.75 | 41,220 | — | — |
| 2004-03-04 | $15.10 | $15.10 | 64,660 | — | — |
| 2004-03-03 | $14.40 | $14.40 | 33,220 | — | — |
| 2004-03-02 | $14.75 | $14.75 | 37,300 | — | — |
| 2004-03-01 | $14.85 | $14.85 | 46,560 | — | — |
| 2004-02-27 | $14.45 | $14.45 | 47,940 | — | — |
| 2004-02-26 | $14.35 | $14.35 | 37,780 | — | — |
| 2004-02-25 | $14.60 | $14.60 | 57,200 | — | — |
| 2004-02-24 | $15.25 | $15.25 | 34,920 | — | — |
| 2004-02-23 | $14.75 | $14.75 | 46,020 | — | — |
| 2004-02-20 | $15.40 | $15.40 | 66,060 | — | — |
| 2004-02-19 | $15.80 | $15.80 | 56,140 | — | — |
| 2004-02-18 | $16.25 | $16.25 | 158,020 | — | — |
| 2004-02-17 | $16.50 | $16.50 | 102,260 | — | — |
| 2004-02-13 | $16.55 | $16.55 | 121,780 | — | — |
| 2004-02-12 | $16.40 | $16.40 | 207,480 | — | — |
| 2004-02-11 | $15.90 | $15.90 | 87,120 | — | — |
| 2004-02-10 | $15.40 | $15.40 | 71,580 | — | — |
| 2004-02-09 | $15.60 | $15.60 | 45,660 | — | — |
| 2004-02-06 | $15.45 | $15.45 | 80,740 | — | — |
| 2004-02-05 | $14.70 | $14.70 | 35,360 | — | — |
| 2004-02-04 | $14.50 | $14.50 | 51,940 | — | — |
| 2004-02-03 | $14.70 | $14.70 | 114,300 | — | — |
| 2004-02-02 | $13.75 | $13.75 | 68,000 | — | — |
| 2004-01-30 | $14.05 | $14.05 | 60,000 | — | — |
| 2004-01-29 | $13.95 | $13.95 | 93,180 | — | — |
| 2004-01-28 | $14.65 | $14.65 | 150,020 | — | — |
| 2004-01-27 | $14.15 | $14.15 | 105,720 | — | — |
| 2004-01-26 | $13.35 | $13.35 | 78,600 | — | — |
| 2004-01-23 | $13.85 | $13.85 | 82,180 | — | — |
| 2004-01-22 | $14.15 | $14.15 | 105,720 | — | — |
| 2004-01-21 | $15.00 | $15.00 | 103,260 | — | — |
| 2004-01-20 | $15.95 | $15.95 | 112,720 | — | — |
| 2004-01-16 | $14.90 | $14.90 | 85,720 | — | — |
| 2004-01-15 | $14.10 | $14.10 | 179,680 | — | — |
| 2004-01-14 | $14.40 | $14.40 | 247,540 | — | — |
| 2004-01-13 | $15.65 | $15.65 | 87,140 | — | — |
| 2004-01-12 | $15.80 | $15.80 | 87,020 | — | — |
| 2004-01-09 | $16.25 | $16.25 | 57,520 | — | — |
| 2004-01-08 | $16.35 | $16.35 | 72,980 | — | — |
| 2004-01-07 | $16.30 | $16.30 | 83,060 | — | — |
| 2004-01-06 | $16.50 | $16.50 | 82,660 | — | — |
| 2004-01-05 | $17.00 | $17.00 | 103,760 | — | — |
| 2004-01-02 | $15.85 | $15.85 | 41,040 | — | — |