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
- 1999-01-04 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 | $16.00 | $18.85 | 8,600 | — | — |
| 2004-12-30 | $16.10 | $18.97 | 1,300 | — | — |
| 2004-12-29 | $15.90 | $18.73 | 1,500 | — | — |
| 2004-12-28 | $16.05 | $18.91 | 10,100 | — | — |
| 2004-12-27 | $16.30 | $19.21 | 500 | — | — |
| 2004-12-23 | $16.30 | $19.21 | 4,300 | — | — |
| 2004-12-22 | $16.50 | $19.44 | 9,300 | — | — |
| 2004-12-21 | $16.35 | $19.26 | 8,100 | — | — |
| 2004-12-20 | $16.10 | $18.97 | 3,500 | — | — |
| 2004-12-17 | $16.25 | $19.15 | 1,500 | — | — |
| 2004-12-16 | $16.50 | $19.44 | 2,200 | — | — |
| 2004-12-15 | $16.70 | $19.68 | 500 | — | — |
| 2004-12-14 | $16.85 | $19.85 | 500 | — | — |
| 2004-12-13 | $16.80 | $19.79 | 8,600 | — | — |
| 2004-12-10 | $16.75 | $19.74 | 800 | — | — |
| 2004-12-09 | $16.60 | $19.56 | 1,500 | — | — |
| 2004-12-08 | $16.60 | $19.56 | 2,900 | — | — |
| 2004-12-07 | $17.00 | $19.84 | 4,400 | — | — |
| 2004-12-06 | $17.20 | $20.08 | 3,600 | — | — |
| 2004-12-03 | $16.70 | $19.49 | 900 | — | — |
| 2004-12-02 | $16.90 | $19.73 | 800 | — | — |
| 2004-12-01 | $16.80 | $19.61 | 1,200 | — | — |
| 2004-11-30 | $16.90 | $19.73 | 0 | — | — |
| 2004-11-29 | $16.90 | $19.73 | 5,400 | — | — |
| 2004-11-26 | $17.00 | $19.84 | 400 | — | — |
| 2004-11-24 | $17.00 | $19.84 | 2,400 | — | — |
| 2004-11-23 | $16.75 | $19.55 | 1,200 | — | — |
| 2004-11-22 | $17.00 | $19.84 | 100 | — | — |
| 2004-11-19 | $16.75 | $19.55 | 800 | — | — |
| 2004-11-18 | $17.05 | $19.90 | 4,900 | — | — |
| 2004-11-17 | $16.75 | $19.55 | 6,700 | — | — |
| 2004-11-16 | $16.45 | $19.20 | 1,200 | — | — |
| 2004-11-15 | $16.50 | $19.26 | 11,700 | — | — |
| 2004-11-12 | $17.25 | $20.13 | 1,800 | — | — |
| 2004-11-11 | $17.50 | $20.43 | 0 | — | — |
| 2004-11-10 | $17.50 | $20.43 | 2,100 | — | — |
| 2004-11-09 | $17.05 | $19.90 | 3,900 | — | — |
| 2004-11-08 | $16.67 | $19.45 | 3,876 | — | — |
| 2004-11-05 | $16.57 | $19.34 | 1,122 | — | — |
| 2004-11-04 | $16.76 | $19.57 | 2,856 | — | — |
| 2004-11-03 | $16.42 | $19.17 | 5,202 | — | — |
| 2004-11-02 | $16.03 | $18.71 | 1,326 | — | — |
| 2004-11-01 | $16.03 | $18.71 | 9,486 | — | — |
| 2004-10-29 | $16.32 | $19.05 | 3,162 | — | — |
| 2004-10-28 | $16.37 | $19.11 | 1,122 | — | — |
| 2004-10-27 | $16.42 | $19.17 | 1,122 | — | — |
| 2004-10-26 | $16.32 | $19.05 | 510 | — | — |
| 2004-10-25 | $16.27 | $19.00 | 6,018 | — | — |
| 2004-10-22 | $16.27 | $19.00 | 1,632 | — | — |
| 2004-10-21 | $16.25 | $18.96 | 0 | — | — |
| 2004-10-20 | $16.25 | $18.96 | 64,056 | — | — |
| 2004-10-19 | $16.42 | $19.17 | 4,284 | — | — |
| 2004-10-18 | $16.47 | $19.22 | 2,550 | — | — |
| 2004-10-15 | $16.27 | $19.00 | 1,122 | — | — |
| 2004-10-14 | $16.27 | $19.00 | 3,876 | — | — |
| 2004-10-13 | $16.42 | $19.17 | 510 | — | — |
| 2004-10-12 | $16.57 | $19.34 | 0 | — | — |
| 2004-10-11 | $16.57 | $19.34 | 306 | — | — |
| 2004-10-08 | $16.42 | $19.17 | 612 | — | — |
| 2004-10-07 | $16.76 | $19.57 | 1,326 | — | — |
| 2004-10-06 | $16.42 | $19.17 | 1,122 | — | — |
| 2004-10-05 | $16.37 | $19.11 | 306 | — | — |
| 2004-10-04 | $16.67 | $19.45 | 2,754 | — | — |
| 2004-10-01 | $16.96 | $19.80 | 1,020 | — | — |
| 2004-09-30 | $16.86 | $19.68 | 6,528 | — | — |
| 2004-09-29 | $16.42 | $19.17 | 2,142 | — | — |
| 2004-09-28 | $16.52 | $19.28 | 2,448 | — | — |
| 2004-09-27 | $16.32 | $19.05 | 204 | — | — |
| 2004-09-24 | $16.37 | $19.11 | 3,060 | — | — |
| 2004-09-23 | $16.47 | $19.22 | 8,568 | — | — |
| 2004-09-22 | $16.32 | $19.05 | 9,894 | — | — |
| 2004-09-21 | $16.18 | $18.88 | 3,162 | — | — |
| 2004-09-20 | $16.32 | $19.05 | 1,326 | — | — |
| 2004-09-17 | $16.57 | $19.34 | 7,140 | — | — |
| 2004-09-16 | $16.57 | $19.34 | 510 | — | — |
| 2004-09-15 | $16.57 | $19.34 | 3,876 | — | — |
| 2004-09-14 | $16.47 | $19.22 | 3,264 | — | — |
| 2004-09-13 | $16.47 | $19.22 | 15,402 | — | — |
| 2004-09-10 | $16.18 | $18.88 | 3,060 | — | — |
| 2004-09-09 | $16.18 | $18.88 | 6,732 | — | — |
| 2004-09-08 | $16.47 | $19.22 | 2,346 | — | — |
| 2004-09-07 | $16.57 | $19.16 | 510 | — | — |
| 2004-09-03 | $16.52 | $19.10 | 1,734 | — | — |
| 2004-09-02 | $16.52 | $19.10 | 0 | — | — |
| 2004-09-01 | $16.52 | $19.10 | 0 | — | — |
| 2004-08-31 | $16.52 | $19.10 | 612 | — | — |
| 2004-08-30 | $16.52 | $19.10 | 408 | — | — |
| 2004-08-27 | $16.57 | $19.16 | 0 | — | — |
| 2004-08-26 | $16.57 | $19.16 | 4,998 | — | — |
| 2004-08-25 | $16.57 | $19.16 | 1,020 | — | — |
| 2004-08-24 | $16.32 | $18.87 | 0 | — | — |
| 2004-08-23 | $16.32 | $18.87 | 204 | — | — |
| 2004-08-20 | $16.32 | $18.87 | 306 | — | — |
| 2004-08-19 | $16.27 | $18.82 | 15,606 | — | — |
| 2004-08-18 | $16.18 | $18.70 | 1,326 | — | — |
| 2004-08-17 | $16.18 | $18.70 | 204 | — | — |
| 2004-08-16 | $16.18 | $18.70 | 0 | — | — |
| 2004-08-13 | $16.18 | $18.70 | 1,020 | — | — |
| 2004-08-12 | $16.08 | $18.59 | 714 | — | — |
| 2004-08-11 | $16.39 | $18.95 | 918 | — | — |
| 2004-08-10 | $16.03 | $18.53 | 3,570 | — | — |
| 2004-08-09 | $16.03 | $18.53 | 2,244 | — | — |
| 2004-08-06 | $16.08 | $18.59 | 11,526 | — | — |
| 2004-08-05 | $16.13 | $18.65 | 1,734 | — | — |
| 2004-08-04 | $16.13 | $18.65 | 2,244 | — | — |
| 2004-08-03 | $15.98 | $18.48 | 3,570 | — | — |
| 2004-08-02 | $16.23 | $18.76 | 3,468 | — | — |
| 2004-07-30 | $16.23 | $18.76 | 1,020 | — | — |
| 2004-07-29 | $16.27 | $18.82 | 7,956 | — | — |
| 2004-07-28 | $16.23 | $18.76 | 5,100 | — | — |
| 2004-07-27 | $16.27 | $18.82 | 918 | — | — |
| 2004-07-26 | $16.23 | $18.76 | 2,652 | — | — |
| 2004-07-23 | $16.32 | $18.87 | 2,142 | — | — |
| 2004-07-22 | $16.32 | $18.87 | 2,142 | — | — |
| 2004-07-21 | $16.37 | $18.93 | 816 | — | — |
| 2004-07-20 | $16.37 | $18.93 | 1,020 | — | — |
| 2004-07-19 | $16.47 | $19.04 | 306 | — | — |
| 2004-07-16 | $16.37 | $18.93 | 0 | — | — |
| 2004-07-15 | $16.37 | $18.93 | 1,632 | — | — |
| 2004-07-14 | $16.57 | $19.16 | 20,910 | — | — |
| 2004-07-13 | $16.57 | $19.16 | 2,346 | — | — |
| 2004-07-12 | $16.32 | $18.87 | 3,774 | — | — |
| 2004-07-09 | $16.33 | $18.88 | 2,142 | — | — |
| 2004-07-08 | $16.33 | $18.88 | 5,100 | — | — |
| 2004-07-07 | $16.37 | $18.93 | 2,142 | — | — |
| 2004-07-06 | $16.47 | $19.04 | 204 | — | — |
| 2004-07-02 | $16.55 | $19.13 | 3,060 | — | — |
| 2004-07-01 | $16.72 | $19.33 | 102 | — | — |
| 2004-06-30 | $16.42 | $18.99 | 3,162 | — | — |
| 2004-06-29 | $16.37 | $18.93 | 816 | — | — |
| 2004-06-28 | $16.32 | $18.87 | 510 | — | — |
| 2004-06-25 | $16.32 | $18.87 | 4,182 | — | — |
| 2004-06-24 | $16.42 | $18.99 | 3,468 | — | — |
| 2004-06-23 | $16.42 | $18.99 | 510 | — | — |
| 2004-06-22 | $16.67 | $19.27 | 0 | — | — |
| 2004-06-21 | $16.67 | $19.27 | 1,224 | — | — |
| 2004-06-18 | $16.67 | $19.27 | 3,366 | — | — |
| 2004-06-17 | $16.67 | $19.27 | 612 | — | — |
| 2004-06-16 | $16.42 | $18.99 | 204 | — | — |
| 2004-06-15 | $16.72 | $19.33 | 0 | — | — |
| 2004-06-14 | $16.72 | $19.33 | 3,672 | — | — |
| 2004-06-10 | $16.67 | $19.27 | 2,550 | — | — |
| 2004-06-09 | $16.57 | $19.16 | 816 | — | — |
| 2004-06-08 | $16.66 | $19.08 | 6,426 | — | — |
| 2004-06-07 | $16.67 | $19.09 | 4,998 | — | — |
| 2004-06-04 | $16.67 | $19.09 | 204 | — | — |
| 2004-06-03 | $16.57 | $18.97 | 612 | — | — |
| 2004-06-02 | $16.67 | $19.09 | 4,794 | — | — |
| 2004-06-01 | $16.75 | $19.18 | 8,160 | — | — |
| 2004-05-28 | $16.67 | $19.09 | 2,346 | — | — |
| 2004-05-27 | $16.67 | $19.09 | 306 | — | — |
| 2004-05-26 | $16.67 | $19.09 | 5,304 | — | — |
| 2004-05-25 | $16.50 | $18.90 | 0 | — | — |
| 2004-05-24 | $16.50 | $18.90 | 10,608 | — | — |
| 2004-05-21 | $16.67 | $19.09 | 408 | — | — |
| 2004-05-20 | $16.57 | $18.97 | 0 | — | — |
| 2004-05-19 | $16.57 | $18.97 | 510 | — | — |
| 2004-05-18 | $16.47 | $18.86 | 2,958 | — | — |
| 2004-05-17 | $16.23 | $18.58 | 13,260 | — | — |
| 2004-05-14 | $16.42 | $18.81 | 2,040 | — | — |
| 2004-05-13 | $16.23 | $18.58 | 1,122 | — | — |
| 2004-05-12 | $16.27 | $18.64 | 9,180 | — | — |
| 2004-05-11 | $16.27 | $18.64 | 7,038 | — | — |
| 2004-05-10 | $16.37 | $18.75 | 17,238 | — | — |
| 2004-05-07 | $16.37 | $18.75 | 6,120 | — | — |
| 2004-05-06 | $16.37 | $18.75 | 3,264 | — | — |
| 2004-05-05 | $16.47 | $18.86 | 8,568 | — | — |
| 2004-05-04 | $16.57 | $18.97 | 4,182 | — | — |
| 2004-05-03 | $16.52 | $18.92 | 14,076 | — | — |
| 2004-04-30 | $16.47 | $18.86 | 0 | — | — |
| 2004-04-29 | $16.47 | $18.86 | 1,530 | — | — |
| 2004-04-28 | $16.52 | $18.92 | 2,652 | — | — |
| 2004-04-27 | $16.47 | $18.86 | 2,040 | — | — |
| 2004-04-26 | $16.56 | $18.96 | 9,486 | — | — |
| 2004-04-23 | $16.57 | $18.97 | 5,304 | — | — |
| 2004-04-22 | $16.57 | $18.97 | 1,530 | — | — |
| 2004-04-21 | $16.47 | $18.86 | 11,628 | — | — |
| 2004-04-20 | $16.57 | $18.97 | 408 | — | — |
| 2004-04-19 | $16.57 | $18.97 | 14,994 | — | — |
| 2004-04-16 | $16.57 | $18.97 | 8,772 | — | — |
| 2004-04-15 | $16.47 | $18.86 | 204 | — | — |
| 2004-04-14 | $16.67 | $19.09 | 16,218 | — | — |
| 2004-04-13 | $16.27 | $18.64 | 11,526 | — | — |
| 2004-04-12 | $16.62 | $19.03 | 918 | — | — |
| 2004-04-08 | $16.62 | $19.03 | 7,752 | — | — |
| 2004-04-07 | $16.62 | $19.03 | 2,754 | — | — |
| 2004-04-06 | $16.62 | $19.03 | 1,734 | — | — |
| 2004-04-05 | $16.52 | $18.92 | 15,810 | — | — |
| 2004-04-02 | $16.42 | $18.81 | 11,118 | — | — |
| 2004-04-01 | $16.86 | $19.31 | 2,856 | — | — |
| 2004-03-31 | $16.67 | $19.09 | 10,098 | — | — |
| 2004-03-30 | $16.67 | $19.09 | 1,530 | — | — |
| 2004-03-29 | $16.76 | $19.20 | 2,958 | — | — |
| 2004-03-26 | $16.76 | $19.20 | 2,652 | — | — |
| 2004-03-25 | $16.76 | $19.20 | 1,938 | — | — |
| 2004-03-24 | $16.77 | $19.21 | 13,158 | — | — |
| 2004-03-23 | $16.96 | $19.42 | 918 | — | — |
| 2004-03-22 | $16.96 | $19.42 | 3,468 | — | — |
| 2004-03-19 | $16.76 | $19.20 | 1,224 | — | — |
| 2004-03-18 | $16.67 | $19.09 | 3,672 | — | — |
| 2004-03-17 | $16.72 | $19.14 | 8,772 | — | — |
| 2004-03-16 | $16.57 | $18.97 | 3,774 | — | — |
| 2004-03-15 | $16.57 | $18.97 | 1,428 | — | — |
| 2004-03-12 | $16.57 | $18.97 | 1,224 | — | — |
| 2004-03-11 | $16.57 | $18.97 | 1,530 | — | — |
| 2004-03-10 | $16.67 | $19.09 | 1,938 | — | — |
| 2004-03-09 | $16.86 | $19.13 | 9,792 | — | — |
| 2004-03-08 | $16.67 | $18.91 | 1,326 | — | — |
| 2004-03-05 | $16.86 | $19.13 | 1,836 | — | — |
| 2004-03-04 | $16.67 | $18.91 | 204 | — | — |
| 2004-03-03 | $16.76 | $19.02 | 0 | — | — |
| 2004-03-02 | $16.76 | $19.02 | 0 | — | — |
| 2004-03-01 | $16.76 | $19.02 | 6,120 | — | — |
| 2004-02-27 | $16.67 | $18.91 | 1,122 | — | — |
| 2004-02-26 | $16.47 | $18.69 | 204 | — | — |
| 2004-02-25 | $16.47 | $18.69 | 918 | — | — |
| 2004-02-24 | $16.42 | $18.63 | 10,506 | — | — |
| 2004-02-23 | $16.47 | $18.69 | 612 | — | — |
| 2004-02-20 | $16.47 | $18.69 | 3,162 | — | — |
| 2004-02-19 | $16.47 | $18.69 | 1,734 | — | — |
| 2004-02-18 | $16.27 | $18.46 | 3,774 | — | — |
| 2004-02-17 | $16.57 | $18.80 | 6,018 | — | — |
| 2004-02-13 | $16.57 | $18.80 | 4,080 | — | — |
| 2004-02-12 | $16.47 | $18.69 | 3,162 | — | — |
| 2004-02-11 | $16.42 | $18.63 | 4,488 | — | — |
| 2004-02-10 | $16.57 | $18.80 | 1,122 | — | — |
| 2004-02-09 | $16.03 | $18.19 | 4,488 | — | — |
| 2004-02-06 | $16.18 | $18.35 | 7,446 | — | — |
| 2004-02-05 | $16.18 | $18.35 | 0 | — | — |
| 2004-02-04 | $16.18 | $18.35 | 3,162 | — | — |
| 2004-02-03 | $16.08 | $18.24 | 1,122 | — | — |
| 2004-02-02 | $16.08 | $18.24 | 60,282 | — | — |
| 2004-01-30 | $16.18 | $18.35 | 4,692 | — | — |
| 2004-01-29 | $16.13 | $18.30 | 6,936 | — | — |
| 2004-01-28 | $16.32 | $18.52 | 816 | — | — |
| 2004-01-27 | $16.18 | $18.35 | 816 | — | — |
| 2004-01-26 | $16.03 | $18.19 | 3,162 | — | — |
| 2004-01-23 | $16.08 | $18.24 | 2,958 | — | — |
| 2004-01-22 | $16.37 | $18.58 | 1,326 | — | — |
| 2004-01-21 | $16.18 | $18.35 | 2,244 | — | — |
| 2004-01-20 | $16.03 | $18.19 | 8,568 | — | — |
| 2004-01-16 | $15.98 | $18.13 | 2,958 | — | — |
| 2004-01-15 | $15.98 | $18.13 | 10,608 | — | — |
| 2004-01-14 | $15.83 | $17.96 | 8,364 | — | — |
| 2004-01-13 | $15.49 | $17.57 | 5,814 | — | — |
| 2004-01-12 | $15.49 | $17.57 | 1,020 | — | — |
| 2004-01-09 | $15.49 | $17.57 | 6,120 | — | — |
| 2004-01-08 | $15.69 | $17.80 | 2,040 | — | — |
| 2004-01-07 | $15.69 | $17.80 | 7,548 | — | — |
| 2004-01-06 | $15.64 | $17.74 | 5,202 | — | — |
| 2004-01-05 | $15.74 | $17.85 | 10,506 | — | — |
| 2004-01-02 | $15.49 | $17.57 | 6,528 | — | — |