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
- 1980-03-17 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 | $13.36 | $14.15 | 3,600 | — | — |
| 2004-12-30 | $13.24 | $14.02 | 13,100 | — | — |
| 2004-12-29 | $13.11 | $13.89 | 11,400 | — | — |
| 2004-12-28 | $13.29 | $14.08 | 9,600 | — | — |
| 2004-12-27 | $12.99 | $13.76 | 10,600 | — | — |
| 2004-12-23 | $13.22 | $14.00 | 13,200 | — | — |
| 2004-12-22 | $13.34 | $14.13 | 4,700 | — | — |
| 2004-12-21 | $13.19 | $13.97 | 11,500 | — | — |
| 2004-12-20 | $13.51 | $14.31 | 6,400 | — | — |
| 2004-12-17 | $13.65 | $14.46 | 16,900 | — | — |
| 2004-12-16 | $13.85 | $14.67 | 4,200 | — | — |
| 2004-12-15 | $13.86 | $14.68 | 3,600 | — | — |
| 2004-12-14 | $13.89 | $14.71 | 4,000 | — | — |
| 2004-12-13 | $13.85 | $14.67 | 6,900 | — | — |
| 2004-12-10 | $13.96 | $14.79 | 8,300 | — | — |
| 2004-12-09 | $13.81 | $14.63 | 2,000 | — | — |
| 2004-12-08 | $13.91 | $14.73 | 5,300 | — | — |
| 2004-12-07 | $13.60 | $14.40 | 9,000 | — | — |
| 2004-12-06 | $14.41 | $15.26 | 8,400 | — | — |
| 2004-12-03 | $14.47 | $15.33 | 6,800 | — | — |
| 2004-12-02 | $14.68 | $15.55 | 1,600 | — | — |
| 2004-12-01 | $14.70 | $15.57 | 13,400 | — | — |
| 2004-11-30 | $14.72 | $15.59 | 10,100 | — | — |
| 2004-11-29 | $14.75 | $15.62 | 9,100 | — | — |
| 2004-11-26 | $14.23 | $15.07 | 4,100 | — | — |
| 2004-11-24 | $14.85 | $15.73 | 3,300 | — | — |
| 2004-11-23 | $14.21 | $15.05 | 5,900 | — | — |
| 2004-11-22 | $13.94 | $14.76 | 12,200 | — | — |
| 2004-11-19 | $13.83 | $14.65 | 6,700 | — | — |
| 2004-11-18 | $13.89 | $14.71 | 4,000 | — | — |
| 2004-11-17 | $13.80 | $14.62 | 11,400 | — | — |
| 2004-11-16 | $13.75 | $14.56 | 7,600 | — | — |
| 2004-11-15 | $13.88 | $14.70 | 13,600 | — | — |
| 2004-11-12 | $14.29 | $15.14 | 4,400 | — | — |
| 2004-11-11 | $13.99 | $14.82 | 9,200 | — | — |
| 2004-11-10 | $13.61 | $14.42 | 11,000 | — | — |
| 2004-11-09 | $13.20 | $13.98 | 7,800 | — | — |
| 2004-11-08 | $13.01 | $13.78 | 10,900 | — | — |
| 2004-11-05 | $13.45 | $14.25 | 9,200 | — | — |
| 2004-11-04 | $14.14 | $14.98 | 5,600 | — | — |
| 2004-11-03 | $14.30 | $15.15 | 13,100 | — | — |
| 2004-11-02 | $13.71 | $14.52 | 27,200 | — | — |
| 2004-11-01 | $14.02 | $14.85 | 2,900 | — | — |
| 2004-10-29 | $13.97 | $14.80 | 4,800 | — | — |
| 2004-10-28 | $14.34 | $15.19 | 14,700 | — | — |
| 2004-10-27 | $13.99 | $14.82 | 15,200 | — | — |
| 2004-10-26 | $13.14 | $13.92 | 7,600 | — | — |
| 2004-10-25 | $12.99 | $13.76 | 24,600 | — | — |
| 2004-10-22 | $13.17 | $13.95 | 59,200 | — | — |
| 2004-10-21 | $15.27 | $16.17 | 4,500 | — | — |
| 2004-10-20 | $15.31 | $16.22 | 10,100 | — | — |
| 2004-10-19 | $15.27 | $16.17 | 3,200 | — | — |
| 2004-10-18 | $15.90 | $16.84 | 13,100 | — | — |
| 2004-10-15 | $16.24 | $17.20 | 8,700 | — | — |
| 2004-10-14 | $15.57 | $16.49 | 17,000 | — | — |
| 2004-10-13 | $15.98 | $16.93 | 16,600 | — | — |
| 2004-10-12 | $15.98 | $16.93 | 13,000 | — | — |
| 2004-10-11 | $15.45 | $16.36 | 3,900 | — | — |
| 2004-10-08 | $15.44 | $16.35 | 7,400 | — | — |
| 2004-10-07 | $15.39 | $16.30 | 2,600 | — | — |
| 2004-10-06 | $15.39 | $16.30 | 13,000 | — | — |
| 2004-10-05 | $14.78 | $15.65 | 5,200 | — | — |
| 2004-10-04 | $14.63 | $15.50 | 9,300 | — | — |
| 2004-10-01 | $14.99 | $15.88 | 7,700 | — | — |
| 2004-09-30 | $13.89 | $14.71 | 20,100 | — | — |
| 2004-09-29 | $14.93 | $15.81 | 6,000 | — | — |
| 2004-09-28 | $15.52 | $16.44 | 3,400 | — | — |
| 2004-09-27 | $15.31 | $16.22 | 7,900 | — | — |
| 2004-09-24 | $15.31 | $16.22 | 3,900 | — | — |
| 2004-09-23 | $14.97 | $15.86 | 3,100 | — | — |
| 2004-09-22 | $15.70 | $16.63 | 9,500 | — | — |
| 2004-09-21 | $15.28 | $16.18 | 7,200 | — | — |
| 2004-09-20 | $15.60 | $16.52 | 15,200 | — | — |
| 2004-09-17 | $15.35 | $16.26 | 33,300 | — | — |
| 2004-09-16 | $15.43 | $16.34 | 6,700 | — | — |
| 2004-09-15 | $15.30 | $16.21 | 11,100 | — | — |
| 2004-09-14 | $15.25 | $16.15 | 11,200 | — | — |
| 2004-09-13 | $15.60 | $16.52 | 23,800 | — | — |
| 2004-09-10 | $15.18 | $16.08 | 19,700 | — | — |
| 2004-09-09 | $14.10 | $14.93 | 25,100 | — | — |
| 2004-09-08 | $13.24 | $14.02 | 19,800 | — | — |
| 2004-09-07 | $13.08 | $13.85 | 16,900 | — | — |
| 2004-09-03 | $13.73 | $14.54 | 5,900 | — | — |
| 2004-09-02 | $13.07 | $13.84 | 12,400 | — | — |
| 2004-09-01 | $13.22 | $14.00 | 22,600 | — | — |
| 2004-08-31 | $12.78 | $13.54 | 21,700 | — | — |
| 2004-08-30 | $12.36 | $13.09 | 19,700 | — | — |
| 2004-08-27 | $12.65 | $13.40 | 25,600 | — | — |
| 2004-08-26 | $11.69 | $12.38 | 13,400 | — | — |
| 2004-08-25 | $11.67 | $12.36 | 18,300 | — | — |
| 2004-08-24 | $11.35 | $12.02 | 29,800 | — | — |
| 2004-08-23 | $11.31 | $11.98 | 16,800 | — | — |
| 2004-08-20 | $11.32 | $11.99 | 29,400 | — | — |
| 2004-08-19 | $11.13 | $11.79 | 29,700 | — | — |
| 2004-08-18 | $11.42 | $12.10 | 28,800 | — | — |
| 2004-08-17 | $10.98 | $11.63 | 52,400 | — | — |
| 2004-08-16 | $10.85 | $11.49 | 27,400 | — | — |
| 2004-08-13 | $10.75 | $11.39 | 41,700 | — | — |
| 2004-08-12 | $10.99 | $11.64 | 22,300 | — | — |
| 2004-08-11 | $11.41 | $12.09 | 18,500 | — | — |
| 2004-08-10 | $11.27 | $11.94 | 31,000 | — | — |
| 2004-08-09 | $10.94 | $11.59 | 42,100 | — | — |
| 2004-08-06 | $11.03 | $11.68 | 45,400 | — | — |
| 2004-08-05 | $10.95 | $11.60 | 65,700 | — | — |
| 2004-08-04 | $11.20 | $11.86 | 27,500 | — | — |
| 2004-08-03 | $10.57 | $11.20 | 101,900 | — | — |
| 2004-08-02 | $10.99 | $11.64 | 88,600 | — | — |
| 2004-07-30 | $10.89 | $11.53 | 386,100 | — | — |
| 2004-07-29 | $13.68 | $14.49 | 18,000 | — | — |
| 2004-07-28 | $14.12 | $14.96 | 17,300 | — | — |
| 2004-07-27 | $13.85 | $14.67 | 42,800 | — | — |
| 2004-07-26 | $13.98 | $14.81 | 28,900 | — | — |
| 2004-07-23 | $14.25 | $15.09 | 37,000 | — | — |
| 2004-07-22 | $14.31 | $15.16 | 45,400 | — | — |
| 2004-07-21 | $14.26 | $15.10 | 28,900 | — | — |
| 2004-07-20 | $14.54 | $15.40 | 47,200 | — | — |
| 2004-07-19 | $14.05 | $14.88 | 49,600 | — | — |
| 2004-07-16 | $14.20 | $15.04 | 97,900 | — | — |
| 2004-07-15 | $15.31 | $16.22 | 50,900 | — | — |
| 2004-07-14 | $16.08 | $17.03 | 52,000 | — | — |
| 2004-07-13 | $16.51 | $17.49 | 58,700 | — | — |
| 2004-07-12 | $16.96 | $17.96 | 38,200 | — | — |
| 2004-07-09 | $17.37 | $18.40 | 48,500 | — | — |
| 2004-07-08 | $16.84 | $17.84 | 157,400 | — | — |
| 2004-07-07 | $17.04 | $18.05 | 235,700 | — | — |
| 2004-07-06 | $18.38 | $19.47 | 240,800 | — | — |
| 2004-07-02 | $22.60 | $23.94 | 35,700 | — | — |
| 2004-07-01 | $22.83 | $24.18 | 91,800 | — | — |
| 2004-06-30 | $23.11 | $24.48 | 107,600 | — | — |
| 2004-06-29 | $21.79 | $23.08 | 61,600 | — | — |
| 2004-06-28 | $21.38 | $22.65 | 70,700 | — | — |
| 2004-06-25 | $21.38 | $22.65 | 431,300 | — | — |
| 2004-06-24 | $21.26 | $22.52 | 62,200 | — | — |
| 2004-06-23 | $21.78 | $23.07 | 99,800 | — | — |
| 2004-06-22 | $21.90 | $23.20 | 154,900 | — | — |
| 2004-06-21 | $20.97 | $22.21 | 162,600 | — | — |
| 2004-06-18 | $20.60 | $21.82 | 30,700 | — | — |
| 2004-06-17 | $20.55 | $21.77 | 60,200 | — | — |
| 2004-06-16 | $20.45 | $21.66 | 37,100 | — | — |
| 2004-06-15 | $20.40 | $21.61 | 113,500 | — | — |
| 2004-06-14 | $20.22 | $21.42 | 71,300 | — | — |
| 2004-06-10 | $19.58 | $20.74 | 146,700 | — | — |
| 2004-06-09 | $18.90 | $20.02 | 26,200 | — | — |
| 2004-06-08 | $18.49 | $19.58 | 7,000 | — | — |
| 2004-06-07 | $18.52 | $19.62 | 26,500 | — | — |
| 2004-06-04 | $18.34 | $19.43 | 14,600 | — | — |
| 2004-06-03 | $18.30 | $19.38 | 5,800 | — | — |
| 2004-06-02 | $18.26 | $19.34 | 10,900 | — | — |
| 2004-06-01 | $18.24 | $19.32 | 3,500 | — | — |
| 2004-05-28 | $18.24 | $19.32 | 18,100 | — | — |
| 2004-05-27 | $18.22 | $19.30 | 15,900 | — | — |
| 2004-05-26 | $18.04 | $19.11 | 21,900 | — | — |
| 2004-05-25 | $17.60 | $18.64 | 21,400 | — | — |
| 2004-05-24 | $17.37 | $18.40 | 12,200 | — | — |
| 2004-05-21 | $17.51 | $18.55 | 18,400 | — | — |
| 2004-05-20 | $17.12 | $18.13 | 5,400 | — | — |
| 2004-05-19 | $17.12 | $18.13 | 1,000 | — | — |
| 2004-05-18 | $17.01 | $18.02 | 22,200 | — | — |
| 2004-05-17 | $17.41 | $18.43 | 3,000 | — | — |
| 2004-05-14 | $17.32 | $18.34 | 4,200 | — | — |
| 2004-05-13 | $17.45 | $18.48 | 2,000 | — | — |
| 2004-05-12 | $17.49 | $18.53 | 3,200 | — | — |
| 2004-05-11 | $17.48 | $18.51 | 4,600 | — | — |
| 2004-05-10 | $17.50 | $18.54 | 24,200 | — | — |
| 2004-05-07 | $17.50 | $18.54 | 3,000 | — | — |
| 2004-05-06 | $17.50 | $18.54 | 5,400 | — | — |
| 2004-05-05 | $17.50 | $18.54 | 12,800 | — | — |
| 2004-05-04 | $17.50 | $18.53 | 5,800 | — | — |
| 2004-05-03 | $17.50 | $18.54 | 1,400 | — | — |
| 2004-04-30 | $17.32 | $18.34 | 5,000 | — | — |
| 2004-04-29 | $17.53 | $18.56 | 11,400 | — | — |
| 2004-04-28 | $17.51 | $18.55 | 27,400 | — | — |
| 2004-04-27 | $17.03 | $18.03 | 16,400 | — | — |
| 2004-04-26 | $17.24 | $18.25 | 3,800 | — | — |
| 2004-04-23 | $17.15 | $18.16 | 3,200 | — | — |
| 2004-04-22 | $17.25 | $18.27 | 2,400 | — | — |
| 2004-04-21 | $17.25 | $18.27 | 5,600 | — | — |
| 2004-04-20 | $16.33 | $17.30 | 12,600 | — | — |
| 2004-04-19 | $16.03 | $16.97 | 4,600 | — | — |
| 2004-04-16 | $16.98 | $17.98 | 4,800 | — | — |
| 2004-04-15 | $16.95 | $17.95 | 2,000 | — | — |
| 2004-04-14 | $16.73 | $17.71 | 6,200 | — | — |
| 2004-04-13 | $17.08 | $18.10 | 5,200 | — | — |
| 2004-04-12 | $17.15 | $18.16 | 10,000 | — | — |
| 2004-04-08 | $16.84 | $17.84 | 13,000 | — | — |
| 2004-04-07 | $17.50 | $18.54 | 3,400 | — | — |
| 2004-04-06 | $17.50 | $18.54 | 1,600 | — | — |
| 2004-04-05 | $17.62 | $18.66 | 21,800 | — | — |
| 2004-04-02 | $17.50 | $18.54 | 18,800 | — | — |
| 2004-04-01 | $17.50 | $18.54 | 8,800 | — | — |
| 2004-03-31 | $16.58 | $17.57 | 8,200 | — | — |
| 2004-03-30 | $16.23 | $17.19 | 1,400 | — | — |
| 2004-03-29 | $16.30 | $17.26 | 6,400 | — | — |
| 2004-03-26 | $15.68 | $16.60 | 11,000 | — | — |
| 2004-03-25 | $16.93 | $17.94 | 3,400 | — | — |
| 2004-03-24 | $16.28 | $17.24 | 2,200 | — | — |
| 2004-03-23 | $16.58 | $17.56 | 2,000 | — | — |
| 2004-03-22 | $17.17 | $18.19 | 2,800 | — | — |
| 2004-03-19 | $17.40 | $18.43 | 600 | — | — |
| 2004-03-18 | $17.49 | $18.53 | 2,000 | — | — |
| 2004-03-17 | $17.50 | $18.54 | 7,200 | — | — |
| 2004-03-16 | $17.14 | $18.15 | 0 | — | — |
| 2004-03-15 | $17.14 | $18.15 | 1,000 | — | — |
| 2004-03-12 | $17.28 | $18.30 | 17,400 | — | — |
| 2004-03-11 | $16.74 | $17.73 | 25,800 | — | — |
| 2004-03-10 | $16.56 | $17.54 | 4,400 | — | — |
| 2004-03-09 | $16.72 | $17.70 | 13,400 | — | — |
| 2004-03-08 | $17.50 | $18.54 | 16,600 | — | — |
| 2004-03-05 | $18.40 | $19.48 | 17,800 | — | — |
| 2004-03-04 | $19.30 | $20.44 | 200 | — | — |
| 2004-03-03 | $19.50 | $20.65 | 6,600 | — | — |
| 2004-03-02 | $19.44 | $20.46 | 2,600 | — | — |
| 2004-03-01 | $19.72 | $20.76 | 21,000 | — | — |
| 2004-02-27 | $19.39 | $20.41 | 7,200 | — | — |
| 2004-02-26 | $19.00 | $20.00 | 17,200 | — | — |
| 2004-02-25 | $19.41 | $20.43 | 4,600 | — | — |
| 2004-02-24 | $20.00 | $21.05 | 9,800 | — | — |
| 2004-02-23 | $19.98 | $21.03 | 4,800 | — | — |
| 2004-02-20 | $20.09 | $21.15 | 12,800 | — | — |
| 2004-02-19 | $20.00 | $21.05 | 20,800 | — | — |
| 2004-02-18 | $19.61 | $20.64 | 13,200 | — | — |
| 2004-02-17 | $19.38 | $20.39 | 5,200 | — | — |
| 2004-02-13 | $19.21 | $20.22 | 12,000 | — | — |
| 2004-02-12 | $19.28 | $20.29 | 8,000 | — | — |
| 2004-02-11 | $19.20 | $20.21 | 8,200 | — | — |
| 2004-02-10 | $19.18 | $20.19 | 4,800 | — | — |
| 2004-02-09 | $19.42 | $20.45 | 2,800 | — | — |
| 2004-02-06 | $19.10 | $20.11 | 4,800 | — | — |
| 2004-02-05 | $19.25 | $20.26 | 2,400 | — | — |
| 2004-02-04 | $19.09 | $20.10 | 5,200 | — | — |
| 2004-02-03 | $19.00 | $20.00 | 6,200 | — | — |
| 2004-02-02 | $19.20 | $20.21 | 44,400 | — | — |
| 2004-01-30 | $18.46 | $19.43 | 800 | — | — |
| 2004-01-29 | $17.83 | $18.77 | 4,800 | — | — |
| 2004-01-28 | $18.90 | $19.89 | 16,800 | — | — |
| 2004-01-27 | $18.89 | $19.88 | 23,800 | — | — |
| 2004-01-26 | $17.50 | $18.42 | 5,800 | — | — |
| 2004-01-23 | $17.71 | $18.64 | 1,200 | — | — |
| 2004-01-22 | $17.48 | $18.39 | 2,400 | — | — |
| 2004-01-21 | $17.48 | $18.39 | 1,200 | — | — |
| 2004-01-20 | $17.19 | $18.09 | 5,200 | — | — |
| 2004-01-16 | $17.74 | $18.67 | 20,600 | — | — |
| 2004-01-15 | $17.20 | $18.11 | 4,200 | — | — |
| 2004-01-14 | $17.00 | $17.89 | 4,600 | — | — |
| 2004-01-13 | $17.49 | $18.41 | 4,600 | — | — |
| 2004-01-12 | $17.49 | $18.41 | 2,200 | — | — |
| 2004-01-09 | $17.58 | $18.50 | 8,400 | — | — |
| 2004-01-08 | $17.69 | $18.62 | 9,800 | — | — |
| 2004-01-07 | $17.45 | $18.36 | 4,800 | — | — |
| 2004-01-06 | $16.98 | $17.87 | 2,400 | — | — |
| 2004-01-05 | $15.88 | $16.71 | 23,200 | — | — |
| 2004-01-02 | $16.85 | $17.74 | 4,400 | — | — |