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
- 1980-06-18 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 | $14.85 | $17.09 | 10,100 | — | — |
| 2004-12-30 | $14.84 | $17.08 | 700 | — | — |
| 2004-12-29 | $14.50 | $16.69 | 7,400 | — | — |
| 2004-12-28 | $14.57 | $16.77 | 9,500 | — | — |
| 2004-12-27 | $14.57 | $16.77 | 12,600 | — | — |
| 2004-12-23 | $14.73 | $16.95 | 7,300 | — | — |
| 2004-12-22 | $14.30 | $16.46 | 86,500 | — | — |
| 2004-12-21 | $14.45 | $16.63 | 5,800 | — | — |
| 2004-12-20 | $14.55 | $16.75 | 2,700 | — | — |
| 2004-12-17 | $14.60 | $16.81 | 1,300 | — | — |
| 2004-12-16 | $14.75 | $16.98 | 6,500 | — | — |
| 2004-12-15 | $14.60 | $16.81 | 6,000 | — | — |
| 2004-12-14 | $14.57 | $16.77 | 17,500 | — | — |
| 2004-12-13 | $14.75 | $16.98 | 7,700 | — | — |
| 2004-12-10 | $14.75 | $16.98 | 16,900 | — | — |
| 2004-12-09 | $15.00 | $17.27 | 31,500 | — | — |
| 2004-12-08 | $15.39 | $17.71 | 13,400 | — | — |
| 2004-12-07 | $15.47 | $17.81 | 9,900 | — | — |
| 2004-12-06 | $15.25 | $17.55 | 5,300 | — | — |
| 2004-12-03 | $15.10 | $17.38 | 15,300 | — | — |
| 2004-12-02 | $14.75 | $16.98 | 4,600 | — | — |
| 2004-12-01 | $14.50 | $16.69 | 3,400 | — | — |
| 2004-11-30 | $14.95 | $17.21 | 20,500 | — | — |
| 2004-11-29 | $14.74 | $16.97 | 15,000 | — | — |
| 2004-11-26 | $14.20 | $16.34 | 2,800 | — | — |
| 2004-11-24 | $14.56 | $16.76 | 100 | — | — |
| 2004-11-23 | $14.28 | $16.44 | 19,100 | — | — |
| 2004-11-22 | $14.88 | $17.13 | 4,300 | — | — |
| 2004-11-19 | $14.94 | $17.20 | 31,000 | — | — |
| 2004-11-18 | $14.44 | $16.62 | 22,800 | — | — |
| 2004-11-17 | $12.85 | $14.79 | 5,500 | — | — |
| 2004-11-16 | $12.99 | $14.95 | 3,500 | — | — |
| 2004-11-15 | $12.95 | $14.91 | 8,400 | — | — |
| 2004-11-12 | $12.90 | $14.85 | 7,000 | — | — |
| 2004-11-11 | $12.90 | $14.85 | 4,700 | — | — |
| 2004-11-10 | $12.90 | $14.85 | 1,900 | — | — |
| 2004-11-09 | $12.76 | $14.69 | 15,700 | — | — |
| 2004-11-08 | $12.85 | $14.79 | 3,500 | — | — |
| 2004-11-05 | $12.85 | $14.79 | 6,100 | — | — |
| 2004-11-04 | $12.44 | $14.32 | 15,200 | — | — |
| 2004-11-03 | $12.77 | $14.70 | 5,900 | — | — |
| 2004-11-02 | $12.60 | $14.50 | 1,300 | — | — |
| 2004-11-01 | $12.50 | $14.39 | 7,600 | — | — |
| 2004-10-29 | $12.29 | $14.15 | 8,700 | — | — |
| 2004-10-28 | $12.47 | $14.35 | 2,200 | — | — |
| 2004-10-27 | $12.55 | $14.45 | 3,700 | — | — |
| 2004-10-26 | $12.55 | $14.33 | 4,100 | — | — |
| 2004-10-25 | $12.70 | $14.50 | 1,700 | — | — |
| 2004-10-22 | $12.75 | $14.56 | 11,200 | — | — |
| 2004-10-21 | $12.85 | $14.67 | 8,900 | — | — |
| 2004-10-20 | $12.94 | $14.78 | 1,700 | — | — |
| 2004-10-19 | $12.99 | $14.83 | 1,400 | — | — |
| 2004-10-18 | $13.00 | $14.84 | 3,600 | — | — |
| 2004-10-15 | $13.25 | $15.13 | 4,600 | — | — |
| 2004-10-14 | $13.20 | $15.07 | 8,300 | — | — |
| 2004-10-13 | $12.90 | $14.73 | 9,500 | — | — |
| 2004-10-12 | $13.00 | $14.84 | 4,400 | — | — |
| 2004-10-11 | $12.70 | $14.50 | 1,000 | — | — |
| 2004-10-08 | $12.50 | $14.27 | 8,000 | — | — |
| 2004-10-07 | $12.99 | $14.83 | 7,700 | — | — |
| 2004-10-06 | $12.95 | $14.79 | 3,400 | — | — |
| 2004-10-05 | $13.00 | $14.84 | 800 | — | — |
| 2004-10-04 | $12.90 | $14.73 | 2,600 | — | — |
| 2004-10-01 | $12.80 | $14.62 | 8,200 | — | — |
| 2004-09-30 | $12.85 | $14.67 | 1,800 | — | — |
| 2004-09-29 | $12.59 | $14.38 | 3,400 | — | — |
| 2004-09-28 | $12.60 | $14.39 | 4,800 | — | — |
| 2004-09-27 | $12.75 | $14.56 | 3,500 | — | — |
| 2004-09-24 | $13.10 | $14.96 | 1,000 | — | — |
| 2004-09-23 | $13.25 | $15.13 | 13,600 | — | — |
| 2004-09-22 | $13.26 | $15.14 | 27,000 | — | — |
| 2004-09-21 | $12.93 | $14.76 | 22,100 | — | — |
| 2004-09-20 | $12.73 | $14.54 | 16,700 | — | — |
| 2004-09-17 | $12.42 | $14.18 | 10,900 | — | — |
| 2004-09-16 | $12.55 | $14.33 | 7,900 | — | — |
| 2004-09-15 | $13.00 | $14.84 | 17,200 | — | — |
| 2004-09-14 | $13.15 | $15.02 | 37,800 | — | — |
| 2004-09-13 | $12.10 | $13.82 | 17,900 | — | — |
| 2004-09-10 | $12.10 | $13.82 | 7,200 | — | — |
| 2004-09-09 | $12.11 | $13.83 | 8,100 | — | — |
| 2004-09-08 | $12.09 | $13.81 | 1,500 | — | — |
| 2004-09-07 | $11.81 | $13.49 | 5,900 | — | — |
| 2004-09-03 | $11.89 | $13.58 | 21,500 | — | — |
| 2004-09-02 | $11.90 | $13.59 | 11,900 | — | — |
| 2004-09-01 | $11.56 | $13.20 | 900 | — | — |
| 2004-08-31 | $11.70 | $13.36 | 500 | — | — |
| 2004-08-30 | $11.71 | $13.37 | 2,600 | — | — |
| 2004-08-27 | $11.80 | $13.47 | 600 | — | — |
| 2004-08-26 | $11.85 | $13.53 | 500 | — | — |
| 2004-08-25 | $11.90 | $13.59 | 2,900 | — | — |
| 2004-08-24 | $11.80 | $13.47 | 2,700 | — | — |
| 2004-08-23 | $11.78 | $13.45 | 2,500 | — | — |
| 2004-08-20 | $11.82 | $13.50 | 6,400 | — | — |
| 2004-08-19 | $11.30 | $12.90 | 1,900 | — | — |
| 2004-08-18 | $11.30 | $12.90 | 22,400 | — | — |
| 2004-08-17 | $11.23 | $12.82 | 2,200 | — | — |
| 2004-08-16 | $11.25 | $12.85 | 300 | — | — |
| 2004-08-13 | $11.40 | $13.02 | 48,000 | — | — |
| 2004-08-12 | $11.35 | $12.96 | 200 | — | — |
| 2004-08-11 | $11.40 | $13.02 | 4,200 | — | — |
| 2004-08-10 | $11.79 | $13.46 | 2,900 | — | — |
| 2004-08-09 | $11.65 | $13.30 | 1,400 | — | — |
| 2004-08-06 | $11.55 | $13.19 | 6,600 | — | — |
| 2004-08-05 | $11.75 | $13.42 | 14,300 | — | — |
| 2004-08-04 | $11.05 | $12.62 | 7,900 | — | — |
| 2004-08-03 | $10.75 | $12.28 | 32,800 | — | — |
| 2004-08-02 | $11.00 | $12.56 | 48,200 | — | — |
| 2004-07-30 | $11.67 | $13.33 | 16,000 | — | — |
| 2004-07-29 | $11.75 | $13.42 | 11,700 | — | — |
| 2004-07-28 | $12.00 | $13.70 | 12,500 | — | — |
| 2004-07-27 | $12.34 | $14.09 | 5,800 | — | — |
| 2004-07-26 | $12.20 | $13.93 | 3,900 | — | — |
| 2004-07-23 | $12.20 | $13.93 | 1,900 | — | — |
| 2004-07-22 | $12.23 | $13.97 | 17,800 | — | — |
| 2004-07-21 | $12.65 | $14.44 | 4,300 | — | — |
| 2004-07-20 | $12.85 | $14.67 | 9,100 | — | — |
| 2004-07-19 | $12.85 | $14.67 | 34,400 | — | — |
| 2004-07-16 | $12.84 | $14.66 | 15,100 | — | — |
| 2004-07-15 | $12.95 | $14.79 | 6,900 | — | — |
| 2004-07-14 | $13.20 | $15.07 | 2,700 | — | — |
| 2004-07-13 | $13.32 | $15.21 | 9,500 | — | — |
| 2004-07-12 | $13.59 | $15.52 | 8,000 | — | — |
| 2004-07-09 | $13.65 | $15.59 | 8,400 | — | — |
| 2004-07-08 | $13.75 | $15.70 | 23,700 | — | — |
| 2004-07-07 | $14.00 | $15.99 | 3,900 | — | — |
| 2004-07-06 | $14.15 | $16.16 | 6,000 | — | — |
| 2004-07-02 | $14.08 | $16.08 | 0 | — | — |
| 2004-07-01 | $14.08 | $16.08 | 3,800 | — | — |
| 2004-06-30 | $14.14 | $16.15 | 700 | — | — |
| 2004-06-29 | $14.14 | $16.15 | 1,100 | — | — |
| 2004-06-28 | $14.00 | $15.99 | 4,700 | — | — |
| 2004-06-25 | $14.01 | $16.00 | 2,200 | — | — |
| 2004-06-24 | $14.15 | $16.16 | 3,400 | — | — |
| 2004-06-23 | $14.20 | $16.21 | 1,200 | — | — |
| 2004-06-22 | $14.24 | $16.26 | 2,500 | — | — |
| 2004-06-21 | $14.25 | $16.27 | 2,300 | — | — |
| 2004-06-18 | $14.41 | $16.45 | 500 | — | — |
| 2004-06-17 | $14.41 | $16.45 | 400 | — | — |
| 2004-06-16 | $14.45 | $16.50 | 24,000 | — | — |
| 2004-06-15 | $14.10 | $16.10 | 26,800 | — | — |
| 2004-06-14 | $14.18 | $16.19 | 400 | — | — |
| 2004-06-10 | $14.20 | $16.21 | 7,900 | — | — |
| 2004-06-09 | $14.40 | $16.44 | 5,200 | — | — |
| 2004-06-08 | $14.39 | $16.43 | 3,600 | — | — |
| 2004-06-07 | $14.45 | $16.50 | 17,600 | — | — |
| 2004-06-04 | $14.25 | $16.27 | 44,400 | — | — |
| 2004-06-03 | $14.12 | $16.12 | 11,100 | — | — |
| 2004-06-02 | $14.25 | $16.27 | 12,500 | — | — |
| 2004-06-01 | $14.25 | $16.27 | 3,300 | — | — |
| 2004-05-28 | $14.04 | $16.03 | 30,500 | — | — |
| 2004-05-27 | $14.49 | $16.55 | 1,400 | — | — |
| 2004-05-26 | $14.66 | $16.74 | 9,100 | — | — |
| 2004-05-25 | $14.25 | $16.27 | 7,200 | — | — |
| 2004-05-24 | $14.06 | $16.05 | 3,100 | — | — |
| 2004-05-21 | $14.09 | $16.09 | 5,300 | — | — |
| 2004-05-20 | $13.89 | $15.86 | 2,400 | — | — |
| 2004-05-19 | $14.03 | $16.02 | 5,900 | — | — |
| 2004-05-18 | $13.95 | $15.93 | 11,800 | — | — |
| 2004-05-17 | $13.65 | $15.59 | 6,200 | — | — |
| 2004-05-14 | $13.86 | $15.83 | 6,500 | — | — |
| 2004-05-13 | $13.65 | $15.59 | 2,800 | — | — |
| 2004-05-12 | $13.75 | $15.70 | 12,000 | — | — |
| 2004-05-11 | $12.75 | $14.56 | 21,900 | — | — |
| 2004-05-10 | $12.50 | $14.27 | 9,500 | — | — |
| 2004-05-07 | $12.40 | $14.16 | 8,400 | — | — |
| 2004-05-06 | $12.42 | $14.18 | 58,100 | — | — |
| 2004-05-05 | $12.60 | $14.39 | 36,800 | — | — |
| 2004-05-04 | $12.99 | $14.83 | 28,000 | — | — |
| 2004-05-03 | $13.21 | $15.08 | 18,400 | — | — |
| 2004-04-30 | $13.60 | $15.53 | 57,800 | — | — |
| 2004-04-29 | $13.79 | $15.75 | 37,800 | — | — |
| 2004-04-28 | $14.10 | $16.10 | 30,400 | — | — |
| 2004-04-27 | $15.51 | $17.60 | 2,600 | — | — |
| 2004-04-26 | $15.52 | $17.61 | 6,100 | — | — |
| 2004-04-23 | $15.35 | $17.41 | 23,200 | — | — |
| 2004-04-22 | $15.44 | $17.52 | 21,200 | — | — |
| 2004-04-21 | $15.15 | $17.19 | 18,000 | — | — |
| 2004-04-20 | $15.18 | $17.22 | 14,200 | — | — |
| 2004-04-19 | $15.60 | $17.70 | 46,400 | — | — |
| 2004-04-16 | $16.55 | $18.78 | 9,100 | — | — |
| 2004-04-15 | $16.78 | $19.04 | 2,700 | — | — |
| 2004-04-14 | $16.77 | $19.03 | 4,600 | — | — |
| 2004-04-13 | $16.80 | $19.06 | 26,600 | — | — |
| 2004-04-12 | $16.91 | $19.18 | 18,800 | — | — |
| 2004-04-08 | $16.90 | $19.17 | 21,600 | — | — |
| 2004-04-07 | $16.71 | $18.96 | 28,500 | — | — |
| 2004-04-06 | $16.50 | $18.72 | 18,000 | — | — |
| 2004-04-05 | $16.50 | $18.72 | 84,100 | — | — |
| 2004-04-02 | $16.35 | $18.55 | 20,500 | — | — |
| 2004-04-01 | $16.22 | $18.40 | 6,100 | — | — |
| 2004-03-31 | $16.50 | $18.72 | 23,200 | — | — |
| 2004-03-30 | $16.25 | $18.44 | 33,000 | — | — |
| 2004-03-29 | $16.20 | $18.38 | 22,400 | — | — |
| 2004-03-26 | $15.23 | $17.28 | 10,600 | — | — |
| 2004-03-25 | $14.85 | $16.85 | 14,700 | — | — |
| 2004-03-24 | $14.65 | $16.62 | 13,200 | — | — |
| 2004-03-23 | $15.20 | $17.24 | 38,300 | — | — |
| 2004-03-22 | $15.93 | $18.07 | 30,600 | — | — |
| 2004-03-19 | $16.28 | $18.47 | 52,700 | — | — |
| 2004-03-18 | $15.82 | $17.95 | 17,000 | — | — |
| 2004-03-17 | $15.57 | $17.66 | 19,900 | — | — |
| 2004-03-16 | $15.55 | $17.64 | 30,400 | — | — |
| 2004-03-15 | $15.73 | $17.85 | 50,500 | — | — |
| 2004-03-12 | $15.00 | $17.02 | 29,600 | — | — |
| 2004-03-11 | $14.80 | $16.79 | 47,400 | — | — |
| 2004-03-10 | $14.10 | $16.00 | 21,200 | — | — |
| 2004-03-09 | $13.60 | $15.43 | 6,000 | — | — |
| 2004-03-08 | $13.45 | $15.26 | 7,200 | — | — |
| 2004-03-05 | $13.40 | $15.20 | 5,400 | — | — |
| 2004-03-04 | $13.58 | $15.41 | 1,500 | — | — |
| 2004-03-03 | $13.80 | $15.66 | 3,400 | — | — |
| 2004-03-02 | $14.10 | $16.00 | 10,400 | — | — |
| 2004-03-01 | $14.00 | $15.88 | 8,000 | — | — |
| 2004-02-27 | $14.00 | $15.88 | 13,500 | — | — |
| 2004-02-26 | $13.30 | $15.09 | 16,500 | — | — |
| 2004-02-25 | $13.23 | $15.01 | 5,300 | — | — |
| 2004-02-24 | $13.48 | $15.29 | 13,400 | — | — |
| 2004-02-23 | $13.52 | $15.34 | 19,100 | — | — |
| 2004-02-20 | $13.85 | $15.71 | 9,900 | — | — |
| 2004-02-19 | $13.55 | $15.37 | 8,200 | — | — |
| 2004-02-18 | $13.57 | $15.40 | 7,100 | — | — |
| 2004-02-17 | $13.39 | $15.19 | 6,200 | — | — |
| 2004-02-13 | $13.43 | $15.24 | 18,000 | — | — |
| 2004-02-12 | $13.24 | $15.02 | 4,500 | — | — |
| 2004-02-11 | $13.21 | $14.99 | 8,600 | — | — |
| 2004-02-10 | $13.10 | $14.86 | 42,500 | — | — |
| 2004-02-09 | $13.24 | $15.02 | 5,200 | — | — |
| 2004-02-06 | $13.24 | $15.02 | 51,800 | — | — |
| 2004-02-05 | $13.45 | $15.26 | 13,500 | — | — |
| 2004-02-04 | $13.95 | $15.83 | 13,000 | — | — |
| 2004-02-03 | $14.15 | $16.05 | 7,800 | — | — |
| 2004-02-02 | $14.05 | $15.94 | 7,700 | — | — |
| 2004-01-30 | $13.96 | $15.84 | 6,400 | — | — |
| 2004-01-29 | $13.80 | $15.66 | 18,000 | — | — |
| 2004-01-28 | $14.50 | $16.45 | 45,400 | — | — |
| 2004-01-27 | $14.09 | $15.99 | 10,800 | — | — |
| 2004-01-26 | $14.10 | $16.00 | 10,200 | — | — |
| 2004-01-23 | $14.05 | $15.94 | 10,000 | — | — |
| 2004-01-22 | $14.10 | $16.00 | 18,800 | — | — |
| 2004-01-21 | $14.31 | $16.23 | 17,000 | — | — |
| 2004-01-20 | $14.40 | $16.34 | 18,400 | — | — |
| 2004-01-16 | $14.30 | $16.22 | 38,500 | — | — |
| 2004-01-15 | $14.28 | $16.20 | 30,300 | — | — |
| 2004-01-14 | $14.99 | $17.01 | 20,900 | — | — |
| 2004-01-13 | $14.93 | $16.94 | 28,100 | — | — |
| 2004-01-12 | $14.40 | $16.34 | 11,400 | — | — |
| 2004-01-09 | $14.10 | $16.00 | 15,400 | — | — |
| 2004-01-08 | $14.00 | $15.88 | 18,100 | — | — |
| 2004-01-07 | $14.30 | $16.22 | 24,000 | — | — |
| 2004-01-06 | $14.35 | $16.28 | 18,800 | — | — |
| 2004-01-05 | $14.40 | $16.34 | 14,400 | — | — |
| 2004-01-02 | $14.34 | $16.27 | 17,400 | — | — |