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
- 2003-09-04 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 | $14.62 | $16.22 | 21,800 | — | — |
| 2004-12-30 | $14.62 | $16.22 | 58,800 | — | — |
| 2004-12-29 | $14.73 | $16.34 | 46,100 | — | — |
| 2004-12-28 | $14.75 | $16.26 | 47,700 | — | — |
| 2004-12-27 | $14.81 | $16.32 | 52,500 | — | — |
| 2004-12-23 | $14.92 | $16.44 | 33,600 | — | — |
| 2004-12-22 | $14.78 | $16.29 | 52,300 | — | — |
| 2004-12-21 | $14.84 | $16.35 | 55,300 | — | — |
| 2004-12-20 | $14.70 | $16.20 | 55,900 | — | — |
| 2004-12-17 | $14.66 | $16.16 | 60,100 | — | — |
| 2004-12-16 | $14.63 | $16.12 | 144,300 | — | — |
| 2004-12-15 | $14.49 | $15.97 | 64,900 | — | — |
| 2004-12-14 | $14.54 | $16.02 | 40,100 | — | — |
| 2004-12-13 | $14.60 | $16.09 | 44,100 | — | — |
| 2004-12-10 | $14.52 | $16.00 | 36,400 | — | — |
| 2004-12-09 | $14.51 | $15.99 | 56,100 | — | — |
| 2004-12-08 | $14.49 | $15.97 | 46,600 | — | — |
| 2004-12-07 | $14.37 | $15.84 | 42,300 | — | — |
| 2004-12-06 | $14.39 | $15.86 | 63,600 | — | — |
| 2004-12-03 | $14.37 | $15.84 | 46,100 | — | — |
| 2004-12-02 | $14.31 | $15.77 | 62,900 | — | — |
| 2004-12-01 | $14.31 | $15.77 | 45,000 | — | — |
| 2004-11-30 | $14.20 | $15.65 | 99,100 | — | — |
| 2004-11-29 | $14.32 | $15.78 | 82,200 | — | — |
| 2004-11-26 | $14.48 | $15.96 | 18,600 | — | — |
| 2004-11-24 | $14.64 | $16.03 | 70,800 | — | — |
| 2004-11-23 | $14.59 | $15.97 | 78,600 | — | — |
| 2004-11-22 | $14.50 | $15.87 | 59,900 | — | — |
| 2004-11-19 | $14.45 | $15.82 | 61,900 | — | — |
| 2004-11-18 | $14.50 | $15.87 | 52,900 | — | — |
| 2004-11-17 | $14.45 | $15.82 | 89,300 | — | — |
| 2004-11-16 | $14.60 | $15.98 | 164,100 | — | — |
| 2004-11-15 | $14.73 | $16.12 | 46,000 | — | — |
| 2004-11-12 | $14.51 | $15.88 | 28,000 | — | — |
| 2004-11-11 | $14.46 | $15.83 | 49,700 | — | — |
| 2004-11-10 | $14.20 | $15.54 | 50,700 | — | — |
| 2004-11-09 | $14.20 | $15.54 | 64,200 | — | — |
| 2004-11-08 | $14.35 | $15.71 | 87,900 | — | — |
| 2004-11-05 | $14.60 | $15.98 | 68,200 | — | — |
| 2004-11-04 | $14.79 | $16.19 | 54,600 | — | — |
| 2004-11-03 | $14.78 | $16.18 | 56,700 | — | — |
| 2004-11-02 | $14.83 | $16.23 | 50,800 | — | — |
| 2004-11-01 | $14.78 | $16.18 | 39,600 | — | — |
| 2004-10-29 | $14.61 | $15.99 | 36,200 | — | — |
| 2004-10-28 | $14.48 | $15.85 | 31,500 | — | — |
| 2004-10-27 | $14.56 | $15.94 | 47,500 | — | — |
| 2004-10-26 | $14.56 | $15.83 | 57,700 | — | — |
| 2004-10-25 | $14.51 | $15.77 | 77,200 | — | — |
| 2004-10-22 | $14.55 | $15.82 | 69,300 | — | — |
| 2004-10-21 | $14.58 | $15.85 | 60,000 | — | — |
| 2004-10-20 | $14.60 | $15.87 | 58,700 | — | — |
| 2004-10-19 | $14.73 | $16.01 | 80,000 | — | — |
| 2004-10-18 | $14.69 | $15.97 | 64,200 | — | — |
| 2004-10-15 | $14.75 | $16.04 | 66,600 | — | — |
| 2004-10-14 | $14.58 | $15.85 | 38,000 | — | — |
| 2004-10-13 | $14.66 | $15.94 | 29,000 | — | — |
| 2004-10-12 | $14.61 | $15.88 | 47,700 | — | — |
| 2004-10-11 | $14.63 | $15.91 | 45,200 | — | — |
| 2004-10-08 | $14.59 | $15.86 | 35,600 | — | — |
| 2004-10-07 | $14.51 | $15.77 | 43,300 | — | — |
| 2004-10-06 | $14.67 | $15.95 | 35,700 | — | — |
| 2004-10-05 | $14.45 | $15.71 | 41,100 | — | — |
| 2004-10-04 | $14.55 | $15.82 | 47,900 | — | — |
| 2004-10-01 | $14.51 | $15.77 | 45,300 | — | — |
| 2004-09-30 | $14.54 | $15.81 | 43,300 | — | — |
| 2004-09-29 | $14.35 | $15.60 | 82,100 | — | — |
| 2004-09-28 | $14.54 | $15.81 | 68,900 | — | — |
| 2004-09-27 | $14.70 | $15.87 | 74,500 | — | — |
| 2004-09-24 | $14.66 | $15.83 | 57,500 | — | — |
| 2004-09-23 | $14.50 | $15.66 | 44,000 | — | — |
| 2004-09-22 | $14.71 | $15.88 | 56,600 | — | — |
| 2004-09-21 | $14.70 | $15.87 | 66,300 | — | — |
| 2004-09-20 | $14.75 | $15.93 | 84,500 | — | — |
| 2004-09-17 | $14.75 | $15.93 | 88,400 | — | — |
| 2004-09-16 | $14.65 | $15.82 | 54,500 | — | — |
| 2004-09-15 | $14.45 | $15.60 | 58,800 | — | — |
| 2004-09-14 | $14.39 | $15.54 | 68,700 | — | — |
| 2004-09-13 | $14.51 | $15.67 | 57,400 | — | — |
| 2004-09-10 | $14.37 | $15.52 | 73,500 | — | — |
| 2004-09-09 | $14.36 | $15.51 | 52,400 | — | — |
| 2004-09-08 | $14.49 | $15.65 | 64,100 | — | — |
| 2004-09-07 | $14.40 | $15.55 | 45,300 | — | — |
| 2004-09-03 | $14.40 | $15.55 | 38,100 | — | — |
| 2004-09-02 | $14.29 | $15.43 | 42,800 | — | — |
| 2004-09-01 | $14.32 | $15.46 | 56,200 | — | — |
| 2004-08-31 | $14.30 | $15.44 | 53,700 | — | — |
| 2004-08-30 | $14.16 | $15.29 | 34,500 | — | — |
| 2004-08-27 | $14.12 | $15.25 | 44,200 | — | — |
| 2004-08-26 | $14.19 | $15.22 | 79,000 | — | — |
| 2004-08-25 | $14.20 | $15.23 | 87,600 | — | — |
| 2004-08-24 | $14.35 | $15.39 | 114,400 | — | — |
| 2004-08-23 | $14.22 | $15.25 | 141,800 | — | — |
| 2004-08-20 | $14.17 | $15.19 | 54,600 | — | — |
| 2004-08-19 | $14.22 | $15.25 | 34,000 | — | — |
| 2004-08-18 | $14.18 | $15.21 | 72,800 | — | — |
| 2004-08-17 | $14.34 | $15.38 | 85,100 | — | — |
| 2004-08-16 | $14.31 | $15.34 | 53,200 | — | — |
| 2004-08-13 | $14.18 | $15.21 | 46,000 | — | — |
| 2004-08-12 | $14.23 | $15.26 | 52,900 | — | — |
| 2004-08-11 | $14.05 | $15.07 | 63,500 | — | — |
| 2004-08-10 | $14.00 | $15.01 | 83,700 | — | — |
| 2004-08-09 | $14.00 | $15.01 | 56,400 | — | — |
| 2004-08-06 | $13.94 | $14.95 | 31,800 | — | — |
| 2004-08-05 | $13.85 | $14.85 | 39,800 | — | — |
| 2004-08-04 | $13.95 | $14.96 | 48,400 | — | — |
| 2004-08-03 | $13.85 | $14.85 | 47,200 | — | — |
| 2004-08-02 | $13.79 | $14.79 | 54,300 | — | — |
| 2004-07-30 | $13.95 | $14.96 | 25,200 | — | — |
| 2004-07-29 | $13.89 | $14.89 | 50,700 | — | — |
| 2004-07-28 | $13.75 | $14.74 | 68,500 | — | — |
| 2004-07-27 | $13.84 | $14.73 | 89,200 | — | — |
| 2004-07-26 | $13.92 | $14.82 | 39,000 | — | — |
| 2004-07-23 | $13.93 | $14.83 | 65,500 | — | — |
| 2004-07-22 | $13.90 | $14.80 | 54,900 | — | — |
| 2004-07-21 | $13.89 | $14.79 | 45,200 | — | — |
| 2004-07-20 | $13.80 | $14.69 | 65,800 | — | — |
| 2004-07-19 | $13.90 | $14.80 | 62,000 | — | — |
| 2004-07-16 | $13.77 | $14.66 | 154,200 | — | — |
| 2004-07-15 | $13.52 | $14.39 | 115,700 | — | — |
| 2004-07-14 | $13.64 | $14.52 | 50,600 | — | — |
| 2004-07-13 | $13.61 | $14.49 | 67,300 | — | — |
| 2004-07-12 | $13.58 | $14.46 | 51,000 | — | — |
| 2004-07-09 | $13.64 | $14.52 | 32,300 | — | — |
| 2004-07-08 | $13.50 | $14.37 | 43,200 | — | — |
| 2004-07-07 | $13.58 | $14.46 | 53,600 | — | — |
| 2004-07-06 | $13.54 | $14.42 | 35,400 | — | — |
| 2004-07-02 | $13.52 | $14.39 | 38,000 | — | — |
| 2004-07-01 | $13.25 | $14.11 | 38,200 | — | — |
| 2004-06-30 | $13.31 | $14.17 | 69,400 | — | — |
| 2004-06-29 | $13.29 | $14.15 | 60,300 | — | — |
| 2004-06-28 | $13.45 | $14.32 | 53,700 | — | — |
| 2004-06-25 | $13.43 | $14.19 | 53,000 | — | — |
| 2004-06-24 | $13.46 | $14.22 | 136,800 | — | — |
| 2004-06-23 | $13.56 | $14.33 | 75,700 | — | — |
| 2004-06-22 | $13.80 | $14.58 | 86,800 | — | — |
| 2004-06-21 | $13.85 | $14.64 | 41,800 | — | — |
| 2004-06-18 | $13.73 | $14.51 | 75,800 | — | — |
| 2004-06-17 | $13.84 | $14.63 | 50,500 | — | — |
| 2004-06-16 | $13.85 | $14.64 | 156,500 | — | — |
| 2004-06-15 | $13.65 | $14.43 | 83,300 | — | — |
| 2004-06-14 | $13.43 | $14.19 | 78,600 | — | — |
| 2004-06-10 | $13.65 | $14.43 | 49,200 | — | — |
| 2004-06-09 | $13.57 | $14.34 | 41,900 | — | — |
| 2004-06-08 | $13.55 | $14.32 | 55,200 | — | — |
| 2004-06-07 | $13.51 | $14.28 | 95,500 | — | — |
| 2004-06-04 | $13.50 | $14.27 | 62,000 | — | — |
| 2004-06-03 | $13.57 | $14.34 | 28,300 | — | — |
| 2004-06-02 | $13.65 | $14.43 | 56,600 | — | — |
| 2004-06-01 | $13.53 | $14.30 | 32,200 | — | — |
| 2004-05-28 | $13.73 | $14.51 | 41,700 | — | — |
| 2004-05-27 | $13.53 | $14.30 | 66,600 | — | — |
| 2004-05-26 | $13.50 | $14.27 | 49,200 | — | — |
| 2004-05-25 | $13.48 | $14.14 | 87,800 | — | — |
| 2004-05-24 | $13.48 | $14.14 | 64,400 | — | — |
| 2004-05-21 | $13.45 | $14.11 | 78,000 | — | — |
| 2004-05-20 | $13.35 | $14.00 | 77,200 | — | — |
| 2004-05-19 | $13.78 | $14.46 | 77,700 | — | — |
| 2004-05-18 | $13.70 | $14.37 | 65,000 | — | — |
| 2004-05-17 | $13.75 | $14.42 | 63,400 | — | — |
| 2004-05-14 | $13.40 | $14.06 | 62,900 | — | — |
| 2004-05-13 | $13.50 | $14.16 | 52,100 | — | — |
| 2004-05-12 | $13.48 | $14.14 | 52,900 | — | — |
| 2004-05-11 | $13.50 | $14.16 | 64,400 | — | — |
| 2004-05-10 | $13.06 | $13.70 | 66,000 | — | — |
| 2004-05-07 | $13.41 | $14.07 | 119,700 | — | — |
| 2004-05-06 | $14.14 | $14.83 | 90,700 | — | — |
| 2004-05-05 | $13.76 | $14.43 | 79,900 | — | — |
| 2004-05-04 | $13.71 | $14.38 | 114,500 | — | — |
| 2004-05-03 | $13.75 | $14.42 | 46,900 | — | — |
| 2004-04-30 | $13.53 | $14.19 | 50,900 | — | — |
| 2004-04-29 | $13.43 | $14.09 | 55,100 | — | — |
| 2004-04-28 | $13.30 | $13.95 | 46,400 | — | — |
| 2004-04-27 | $13.47 | $14.03 | 127,100 | — | — |
| 2004-04-26 | $13.32 | $13.87 | 165,300 | — | — |
| 2004-04-23 | $13.45 | $14.01 | 126,500 | — | — |
| 2004-04-22 | $13.77 | $14.34 | 69,300 | — | — |
| 2004-04-21 | $13.99 | $14.57 | 65,200 | — | — |
| 2004-04-20 | $14.20 | $14.79 | 68,300 | — | — |
| 2004-04-19 | $14.50 | $15.10 | 50,800 | — | — |
| 2004-04-16 | $14.35 | $14.94 | 98,000 | — | — |
| 2004-04-15 | $13.64 | $14.20 | 107,000 | — | — |
| 2004-04-14 | $13.75 | $14.32 | 51,800 | — | — |
| 2004-04-13 | $14.09 | $14.67 | 123,100 | — | — |
| 2004-04-12 | $14.49 | $15.09 | 83,300 | — | — |
| 2004-04-08 | $14.78 | $15.39 | 37,700 | — | — |
| 2004-04-07 | $14.40 | $14.99 | 49,600 | — | — |
| 2004-04-06 | $14.37 | $14.96 | 52,600 | — | — |
| 2004-04-05 | $14.50 | $15.10 | 92,700 | — | — |
| 2004-04-02 | $14.75 | $15.36 | 52,800 | — | — |
| 2004-04-01 | $14.83 | $15.44 | 49,200 | — | — |
| 2004-03-31 | $14.87 | $15.48 | 57,400 | — | — |
| 2004-03-30 | $14.82 | $15.43 | 37,600 | — | — |
| 2004-03-29 | $14.75 | $15.36 | 26,000 | — | — |
| 2004-03-26 | $14.83 | $15.34 | 52,500 | — | — |
| 2004-03-25 | $14.74 | $15.25 | 97,000 | — | — |
| 2004-03-24 | $14.84 | $15.35 | 48,300 | — | — |
| 2004-03-23 | $14.89 | $15.40 | 85,500 | — | — |
| 2004-03-22 | $14.73 | $15.24 | 67,400 | — | — |
| 2004-03-19 | $14.83 | $15.34 | 68,300 | — | — |
| 2004-03-18 | $14.90 | $15.41 | 73,300 | — | — |
| 2004-03-17 | $15.00 | $15.52 | 59,200 | — | — |
| 2004-03-16 | $14.91 | $15.42 | 105,800 | — | — |
| 2004-03-15 | $14.81 | $15.32 | 67,900 | — | — |
| 2004-03-12 | $14.77 | $15.28 | 74,400 | — | — |
| 2004-03-11 | $14.93 | $15.44 | 51,300 | — | — |
| 2004-03-10 | $14.95 | $15.46 | 46,700 | — | — |
| 2004-03-09 | $14.92 | $15.43 | 61,500 | — | — |
| 2004-03-08 | $14.90 | $15.41 | 54,900 | — | — |
| 2004-03-05 | $14.85 | $15.36 | 76,800 | — | — |
| 2004-03-04 | $14.90 | $15.41 | 72,500 | — | — |
| 2004-03-03 | $14.85 | $15.36 | 75,200 | — | — |
| 2004-03-02 | $14.85 | $15.36 | 62,000 | — | — |
| 2004-03-01 | $14.83 | $15.34 | 38,100 | — | — |
| 2004-02-27 | $14.75 | $15.26 | 82,400 | — | — |
| 2004-02-26 | $14.99 | $15.51 | 51,800 | — | — |
| 2004-02-25 | $14.80 | $15.31 | 60,900 | — | — |
| 2004-02-24 | $14.70 | $15.10 | 89,400 | — | — |
| 2004-02-23 | $14.85 | $15.26 | 90,800 | — | — |
| 2004-02-20 | $15.00 | $15.41 | 39,000 | — | — |
| 2004-02-19 | $14.85 | $15.26 | 94,500 | — | — |
| 2004-02-18 | $15.05 | $15.46 | 151,600 | — | — |
| 2004-02-17 | $14.79 | $15.20 | 54,000 | — | — |
| 2004-02-13 | $14.85 | $15.26 | 66,200 | — | — |
| 2004-02-12 | $14.99 | $15.40 | 55,000 | — | — |
| 2004-02-11 | $14.95 | $15.36 | 67,800 | — | — |
| 2004-02-10 | $15.00 | $15.41 | 69,100 | — | — |
| 2004-02-09 | $14.90 | $15.31 | 57,600 | — | — |
| 2004-02-06 | $14.70 | $15.10 | 98,800 | — | — |
| 2004-02-05 | $14.98 | $15.39 | 47,300 | — | — |
| 2004-02-04 | $15.00 | $15.41 | 96,800 | — | — |
| 2004-02-03 | $14.90 | $15.31 | 68,900 | — | — |
| 2004-02-02 | $14.80 | $15.21 | 41,600 | — | — |
| 2004-01-30 | $14.90 | $15.31 | 48,000 | — | — |
| 2004-01-29 | $14.90 | $15.31 | 47,100 | — | — |
| 2004-01-28 | $14.77 | $15.17 | 129,600 | — | — |
| 2004-01-27 | $14.85 | $15.16 | 128,600 | — | — |
| 2004-01-26 | $14.96 | $15.27 | 111,700 | — | — |
| 2004-01-23 | $14.85 | $15.16 | 83,800 | — | — |
| 2004-01-22 | $15.00 | $15.31 | 87,000 | — | — |
| 2004-01-21 | $14.93 | $15.24 | 75,500 | — | — |
| 2004-01-20 | $15.00 | $15.31 | 73,000 | — | — |
| 2004-01-16 | $14.90 | $15.21 | 106,600 | — | — |
| 2004-01-15 | $14.95 | $15.26 | 79,000 | — | — |
| 2004-01-14 | $14.80 | $15.10 | 85,000 | — | — |
| 2004-01-13 | $15.00 | $15.31 | 118,200 | — | — |
| 2004-01-12 | $14.86 | $15.17 | 60,800 | — | — |
| 2004-01-09 | $14.98 | $15.29 | 67,800 | — | — |
| 2004-01-08 | $14.85 | $15.16 | 58,500 | — | — |
| 2004-01-07 | $14.90 | $15.21 | 76,500 | — | — |
| 2004-01-06 | $14.80 | $15.10 | 97,000 | — | — |
| 2004-01-05 | $14.70 | $15.00 | 78,000 | — | — |
| 2004-01-02 | $14.70 | $15.00 | 24,100 | — | — |