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
- 2001-06-18 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 | $15.88 | $18.01 | 213,400 | — | — |
| 2004-12-30 | $15.93 | $18.06 | 279,700 | — | — |
| 2004-12-29 | $15.61 | $17.70 | 266,100 | — | — |
| 2004-12-28 | $15.68 | $17.78 | 310,800 | — | — |
| 2004-12-27 | $15.81 | $17.93 | 411,400 | — | — |
| 2004-12-23 | $15.76 | $17.87 | 343,500 | — | — |
| 2004-12-22 | $15.53 | $17.61 | 555,500 | — | — |
| 2004-12-21 | $15.56 | $17.64 | 1,111,700 | — | — |
| 2004-12-20 | $15.80 | $17.92 | 2,055,900 | — | — |
| 2004-12-17 | $15.19 | $17.22 | 478,100 | — | — |
| 2004-12-16 | $15.14 | $17.17 | 229,500 | — | — |
| 2004-12-15 | $14.96 | $16.96 | 191,500 | — | — |
| 2004-12-14 | $14.55 | $16.50 | 167,200 | — | — |
| 2004-12-13 | $14.70 | $16.67 | 342,800 | — | — |
| 2004-12-10 | $14.57 | $16.52 | 183,700 | — | — |
| 2004-12-09 | $14.75 | $16.72 | 94,300 | — | — |
| 2004-12-08 | $14.55 | $16.50 | 204,500 | — | — |
| 2004-12-07 | $15.04 | $17.05 | 212,300 | — | — |
| 2004-12-06 | $14.99 | $17.00 | 159,800 | — | — |
| 2004-12-03 | $14.93 | $16.93 | 166,500 | — | — |
| 2004-12-02 | $14.75 | $16.72 | 270,400 | — | — |
| 2004-12-01 | $15.46 | $17.53 | 163,700 | — | — |
| 2004-11-30 | $15.77 | $17.88 | 61,700 | — | — |
| 2004-11-29 | $15.72 | $17.82 | 106,700 | — | — |
| 2004-11-26 | $15.82 | $17.94 | 75,500 | — | — |
| 2004-11-24 | $15.62 | $17.71 | 148,200 | — | — |
| 2004-11-23 | $15.30 | $17.35 | 183,000 | — | — |
| 2004-11-22 | $15.13 | $17.16 | 149,300 | — | — |
| 2004-11-19 | $15.17 | $17.20 | 235,300 | — | — |
| 2004-11-18 | $14.95 | $16.95 | 170,500 | — | — |
| 2004-11-17 | $14.80 | $16.78 | 91,300 | — | — |
| 2004-11-16 | $14.58 | $16.53 | 126,600 | — | — |
| 2004-11-15 | $14.56 | $16.51 | 132,300 | — | — |
| 2004-11-12 | $14.61 | $16.57 | 345,300 | — | — |
| 2004-11-11 | $14.39 | $16.32 | 133,200 | — | — |
| 2004-11-10 | $14.44 | $16.37 | 248,700 | — | — |
| 2004-11-09 | $14.38 | $16.31 | 126,800 | — | — |
| 2004-11-08 | $14.45 | $16.38 | 101,100 | — | — |
| 2004-11-05 | $14.66 | $16.62 | 62,800 | — | — |
| 2004-11-04 | $14.66 | $16.62 | 65,400 | — | — |
| 2004-11-03 | $14.67 | $16.63 | 91,400 | — | — |
| 2004-11-02 | $14.28 | $16.19 | 76,100 | — | — |
| 2004-11-01 | $14.57 | $16.52 | 100,100 | — | — |
| 2004-10-29 | $14.58 | $16.53 | 109,100 | — | — |
| 2004-10-28 | $14.38 | $16.31 | 107,900 | — | — |
| 2004-10-27 | $14.70 | $16.67 | 90,600 | — | — |
| 2004-10-26 | $14.80 | $16.78 | 103,200 | — | — |
| 2004-10-25 | $15.04 | $17.05 | 105,600 | — | — |
| 2004-10-22 | $15.02 | $17.03 | 61,800 | — | — |
| 2004-10-21 | $15.01 | $17.02 | 65,800 | — | — |
| 2004-10-20 | $14.59 | $16.54 | 155,100 | — | — |
| 2004-10-19 | $14.61 | $16.57 | 77,700 | — | — |
| 2004-10-18 | $14.65 | $16.61 | 118,700 | — | — |
| 2004-10-15 | $14.72 | $16.69 | 91,600 | — | — |
| 2004-10-14 | $14.74 | $16.71 | 118,500 | — | — |
| 2004-10-13 | $14.65 | $16.61 | 227,200 | — | — |
| 2004-10-12 | $15.06 | $17.08 | 157,800 | — | — |
| 2004-10-11 | $15.54 | $17.62 | 115,700 | — | — |
| 2004-10-08 | $15.43 | $17.50 | 145,700 | — | — |
| 2004-10-07 | $15.25 | $17.29 | 171,700 | — | — |
| 2004-10-06 | $14.94 | $16.94 | 221,000 | — | — |
| 2004-10-05 | $14.92 | $16.92 | 155,900 | — | — |
| 2004-10-04 | $14.71 | $16.68 | 107,600 | — | — |
| 2004-10-01 | $14.80 | $16.78 | 141,000 | — | — |
| 2004-09-30 | $14.44 | $16.37 | 84,100 | — | — |
| 2004-09-29 | $14.28 | $16.19 | 131,500 | — | — |
| 2004-09-28 | $14.62 | $16.58 | 98,600 | — | — |
| 2004-09-27 | $14.33 | $16.25 | 132,600 | — | — |
| 2004-09-24 | $14.14 | $16.03 | 618,400 | — | — |
| 2004-09-23 | $13.90 | $15.76 | 305,400 | — | — |
| 2004-09-22 | $13.90 | $15.76 | 521,500 | — | — |
| 2004-09-21 | $13.94 | $15.81 | 174,700 | — | — |
| 2004-09-20 | $13.47 | $15.27 | 78,700 | — | — |
| 2004-09-17 | $13.47 | $15.27 | 187,400 | — | — |
| 2004-09-16 | $13.16 | $14.92 | 59,200 | — | — |
| 2004-09-15 | $13.09 | $14.84 | 74,300 | — | — |
| 2004-09-14 | $13.17 | $14.93 | 59,500 | — | — |
| 2004-09-13 | $13.20 | $14.97 | 46,000 | — | — |
| 2004-09-10 | $13.18 | $14.94 | 48,900 | — | — |
| 2004-09-09 | $13.28 | $15.06 | 56,400 | — | — |
| 2004-09-08 | $13.01 | $14.75 | 54,100 | — | — |
| 2004-09-07 | $13.05 | $14.80 | 124,600 | — | — |
| 2004-09-03 | $13.28 | $15.06 | 51,800 | — | — |
| 2004-09-02 | $13.39 | $15.18 | 93,700 | — | — |
| 2004-09-01 | $12.98 | $14.72 | 151,400 | — | — |
| 2004-08-31 | $12.80 | $14.51 | 101,900 | — | — |
| 2004-08-30 | $12.65 | $14.34 | 87,000 | — | — |
| 2004-08-27 | $12.68 | $14.38 | 93,000 | — | — |
| 2004-08-26 | $12.69 | $14.39 | 61,700 | — | — |
| 2004-08-25 | $12.70 | $14.40 | 61,000 | — | — |
| 2004-08-24 | $12.70 | $14.40 | 84,300 | — | — |
| 2004-08-23 | $12.87 | $14.59 | 69,500 | — | — |
| 2004-08-20 | $13.10 | $14.85 | 43,300 | — | — |
| 2004-08-19 | $12.97 | $14.71 | 92,900 | — | — |
| 2004-08-18 | $12.75 | $14.46 | 60,100 | — | — |
| 2004-08-17 | $12.90 | $14.63 | 95,000 | — | — |
| 2004-08-16 | $13.05 | $14.80 | 107,400 | — | — |
| 2004-08-13 | $12.80 | $14.51 | 73,400 | — | — |
| 2004-08-12 | $12.53 | $14.21 | 79,900 | — | — |
| 2004-08-11 | $12.46 | $14.13 | 78,900 | — | — |
| 2004-08-10 | $12.55 | $14.23 | 126,700 | — | — |
| 2004-08-09 | $12.51 | $14.18 | 57,300 | — | — |
| 2004-08-06 | $12.43 | $14.09 | 147,600 | — | — |
| 2004-08-05 | $12.51 | $14.18 | 92,200 | — | — |
| 2004-08-04 | $12.64 | $14.33 | 103,200 | — | — |
| 2004-08-03 | $12.77 | $14.48 | 149,400 | — | — |
| 2004-08-02 | $12.49 | $14.16 | 69,400 | — | — |
| 2004-07-30 | $12.50 | $14.17 | 161,500 | — | — |
| 2004-07-29 | $12.23 | $13.87 | 58,800 | — | — |
| 2004-07-28 | $12.02 | $13.63 | 100,800 | — | — |
| 2004-07-27 | $11.99 | $13.60 | 58,300 | — | — |
| 2004-07-26 | $12.02 | $13.63 | 49,600 | — | — |
| 2004-07-23 | $12.09 | $13.71 | 97,900 | — | — |
| 2004-07-22 | $12.37 | $14.03 | 44,600 | — | — |
| 2004-07-21 | $12.37 | $14.03 | 69,300 | — | — |
| 2004-07-20 | $12.62 | $14.31 | 60,200 | — | — |
| 2004-07-19 | $12.60 | $14.29 | 103,600 | — | — |
| 2004-07-16 | $12.73 | $14.43 | 65,600 | — | — |
| 2004-07-15 | $12.49 | $14.16 | 29,500 | — | — |
| 2004-07-14 | $12.60 | $14.29 | 61,700 | — | — |
| 2004-07-13 | $12.47 | $14.14 | 39,800 | — | — |
| 2004-07-12 | $12.56 | $14.24 | 45,500 | — | — |
| 2004-07-09 | $12.71 | $14.41 | 89,300 | — | — |
| 2004-07-08 | $12.56 | $14.24 | 121,600 | — | — |
| 2004-07-07 | $12.49 | $14.16 | 144,300 | — | — |
| 2004-07-06 | $12.65 | $14.34 | 416,300 | — | — |
| 2004-07-02 | $12.64 | $14.33 | 74,100 | — | — |
| 2004-07-01 | $12.70 | $14.40 | 50,600 | — | — |
| 2004-06-30 | $12.72 | $14.42 | 45,000 | — | — |
| 2004-06-29 | $12.78 | $14.49 | 44,500 | — | — |
| 2004-06-28 | $12.93 | $14.66 | 78,300 | — | — |
| 2004-06-25 | $13.10 | $14.85 | 82,500 | — | — |
| 2004-06-24 | $12.78 | $14.49 | 114,300 | — | — |
| 2004-06-23 | $12.93 | $14.66 | 53,000 | — | — |
| 2004-06-22 | $12.58 | $14.26 | 58,100 | — | — |
| 2004-06-21 | $12.80 | $14.51 | 69,100 | — | — |
| 2004-06-18 | $13.05 | $14.80 | 156,600 | — | — |
| 2004-06-17 | $12.60 | $14.29 | 109,400 | — | — |
| 2004-06-16 | $12.55 | $14.23 | 180,200 | — | — |
| 2004-06-15 | $12.77 | $14.48 | 172,700 | — | — |
| 2004-06-14 | $12.52 | $14.20 | 86,700 | — | — |
| 2004-06-10 | $12.68 | $14.38 | 117,900 | — | — |
| 2004-06-09 | $12.59 | $14.28 | 55,700 | — | — |
| 2004-06-08 | $12.82 | $14.54 | 150,300 | — | — |
| 2004-06-07 | $12.80 | $14.51 | 82,500 | — | — |
| 2004-06-04 | $12.59 | $14.28 | 68,100 | — | — |
| 2004-06-03 | $12.60 | $14.29 | 80,400 | — | — |
| 2004-06-02 | $12.80 | $14.51 | 49,600 | — | — |
| 2004-06-01 | $13.10 | $14.85 | 113,700 | — | — |
| 2004-05-28 | $12.49 | $14.16 | 75,100 | — | — |
| 2004-05-27 | $12.69 | $14.39 | 80,100 | — | — |
| 2004-05-26 | $12.58 | $14.26 | 49,000 | — | — |
| 2004-05-25 | $12.70 | $14.40 | 168,800 | — | — |
| 2004-05-24 | $12.16 | $13.79 | 53,800 | — | — |
| 2004-05-21 | $12.04 | $13.65 | 83,500 | — | — |
| 2004-05-20 | $11.98 | $13.58 | 80,300 | — | — |
| 2004-05-19 | $12.01 | $13.62 | 104,900 | — | — |
| 2004-05-18 | $12.28 | $13.92 | 97,200 | — | — |
| 2004-05-17 | $12.38 | $14.04 | 115,600 | — | — |
| 2004-05-14 | $12.41 | $14.07 | 92,000 | — | — |
| 2004-05-13 | $12.21 | $13.84 | 123,400 | — | — |
| 2004-05-12 | $12.11 | $13.73 | 119,300 | — | — |
| 2004-05-11 | $11.83 | $13.41 | 75,600 | — | — |
| 2004-05-10 | $11.52 | $13.06 | 238,300 | — | — |
| 2004-05-07 | $12.30 | $13.95 | 250,200 | — | — |
| 2004-05-06 | $12.88 | $14.60 | 122,900 | — | — |
| 2004-05-05 | $13.00 | $14.74 | 449,400 | — | — |
| 2004-05-04 | $12.69 | $14.39 | 114,800 | — | — |
| 2004-05-03 | $12.41 | $14.07 | 368,700 | — | — |
| 2004-04-30 | $12.60 | $13.80 | 150,600 | — | — |
| 2004-04-29 | $12.47 | $13.65 | 154,800 | — | — |
| 2004-04-28 | $12.85 | $14.07 | 107,300 | — | — |
| 2004-04-27 | $12.92 | $14.15 | 177,200 | — | — |
| 2004-04-26 | $12.95 | $14.18 | 100,000 | — | — |
| 2004-04-23 | $13.13 | $14.38 | 69,600 | — | — |
| 2004-04-22 | $13.03 | $14.27 | 136,300 | — | — |
| 2004-04-21 | $13.09 | $14.33 | 123,100 | — | — |
| 2004-04-20 | $13.13 | $14.38 | 70,500 | — | — |
| 2004-04-19 | $13.38 | $14.65 | 189,900 | — | — |
| 2004-04-16 | $13.58 | $14.87 | 248,000 | — | — |
| 2004-04-15 | $13.28 | $14.54 | 87,800 | — | — |
| 2004-04-14 | $13.06 | $14.30 | 82,000 | — | — |
| 2004-04-13 | $13.15 | $14.40 | 124,500 | — | — |
| 2004-04-12 | $13.13 | $14.38 | 322,600 | — | — |
| 2004-04-08 | $12.99 | $14.22 | 174,700 | — | — |
| 2004-04-07 | $12.96 | $14.19 | 96,600 | — | — |
| 2004-04-06 | $12.71 | $13.92 | 55,800 | — | — |
| 2004-04-05 | $12.71 | $13.92 | 91,500 | — | — |
| 2004-04-02 | $12.55 | $13.74 | 57,800 | — | — |
| 2004-04-01 | $12.34 | $13.51 | 479,800 | — | — |
| 2004-03-31 | $12.34 | $13.51 | 73,900 | — | — |
| 2004-03-30 | $12.28 | $13.45 | 102,900 | — | — |
| 2004-03-29 | $12.35 | $13.52 | 95,400 | — | — |
| 2004-03-26 | $12.06 | $13.20 | 139,500 | — | — |
| 2004-03-25 | $12.03 | $13.17 | 92,100 | — | — |
| 2004-03-24 | $12.05 | $13.19 | 93,600 | — | — |
| 2004-03-23 | $12.10 | $13.25 | 171,700 | — | — |
| 2004-03-22 | $12.27 | $13.43 | 131,300 | — | — |
| 2004-03-19 | $12.48 | $13.66 | 79,700 | — | — |
| 2004-03-18 | $12.50 | $13.69 | 61,300 | — | — |
| 2004-03-17 | $12.33 | $13.50 | 110,200 | — | — |
| 2004-03-16 | $12.47 | $13.65 | 91,700 | — | — |
| 2004-03-15 | $12.18 | $13.34 | 69,500 | — | — |
| 2004-03-12 | $12.16 | $13.31 | 51,600 | — | — |
| 2004-03-11 | $11.93 | $13.06 | 277,800 | — | — |
| 2004-03-10 | $11.96 | $13.10 | 137,800 | — | — |
| 2004-03-09 | $12.33 | $13.50 | 136,700 | — | — |
| 2004-03-08 | $12.78 | $13.99 | 121,000 | — | — |
| 2004-03-05 | $12.69 | $13.89 | 96,900 | — | — |
| 2004-03-04 | $12.39 | $13.57 | 135,300 | — | — |
| 2004-03-03 | $12.20 | $13.36 | 173,700 | — | — |
| 2004-03-02 | $12.26 | $13.42 | 204,900 | — | — |
| 2004-03-01 | $12.47 | $13.65 | 404,300 | — | — |
| 2004-02-27 | $11.97 | $13.11 | 121,000 | — | — |
| 2004-02-26 | $11.83 | $12.95 | 114,900 | — | — |
| 2004-02-25 | $11.65 | $12.76 | 96,900 | — | — |
| 2004-02-24 | $11.75 | $12.87 | 130,700 | — | — |
| 2004-02-23 | $11.81 | $12.93 | 256,300 | — | — |
| 2004-02-20 | $11.70 | $12.81 | 177,500 | — | — |
| 2004-02-19 | $11.47 | $12.56 | 72,300 | — | — |
| 2004-02-18 | $11.47 | $12.56 | 185,300 | — | — |
| 2004-02-17 | $11.32 | $12.39 | 155,700 | — | — |
| 2004-02-13 | $10.93 | $11.97 | 186,600 | — | — |
| 2004-02-12 | $11.30 | $12.37 | 88,400 | — | — |
| 2004-02-11 | $11.31 | $12.38 | 120,900 | — | — |
| 2004-02-10 | $11.27 | $12.34 | 213,900 | — | — |
| 2004-02-09 | $11.30 | $12.37 | 142,500 | — | — |
| 2004-02-06 | $11.15 | $12.21 | 63,900 | — | — |
| 2004-02-05 | $11.15 | $12.21 | 616,500 | — | — |
| 2004-02-04 | $11.11 | $12.16 | 134,500 | — | — |
| 2004-02-03 | $10.99 | $12.03 | 137,500 | — | — |
| 2004-02-02 | $10.95 | $11.99 | 207,900 | — | — |
| 2004-01-30 | $10.95 | $11.99 | 71,400 | — | — |
| 2004-01-29 | $11.00 | $12.04 | 117,100 | — | — |
| 2004-01-28 | $11.20 | $12.26 | 385,100 | — | — |
| 2004-01-27 | $11.45 | $12.54 | 140,500 | — | — |
| 2004-01-26 | $11.34 | $12.42 | 287,500 | — | — |
| 2004-01-23 | $11.63 | $12.73 | 192,700 | — | — |
| 2004-01-22 | $11.77 | $12.89 | 139,800 | — | — |
| 2004-01-21 | $11.59 | $12.69 | 145,000 | — | — |
| 2004-01-20 | $11.16 | $12.22 | 57,200 | — | — |
| 2004-01-16 | $10.85 | $11.88 | 154,900 | — | — |
| 2004-01-15 | $10.85 | $11.88 | 271,900 | — | — |
| 2004-01-14 | $11.37 | $12.45 | 157,000 | — | — |
| 2004-01-13 | $11.29 | $12.36 | 380,700 | — | — |
| 2004-01-12 | $11.38 | $12.46 | 158,600 | — | — |
| 2004-01-09 | $11.12 | $12.18 | 73,300 | — | — |
| 2004-01-08 | $11.05 | $12.10 | 116,500 | — | — |
| 2004-01-07 | $11.12 | $12.18 | 194,300 | — | — |
| 2004-01-06 | $11.66 | $12.77 | 67,800 | — | — |
| 2004-01-05 | $11.52 | $12.61 | 112,600 | — | — |
| 2004-01-02 | $11.41 | $12.49 | 66,500 | — | — |