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
- 2003-11-25 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 | $17.03 | $18.18 | 358,149 | — | — |
| 2004-12-30 | $16.98 | $18.13 | 411,376 | — | — |
| 2004-12-29 | $16.87 | $18.01 | 559,463 | — | — |
| 2004-12-28 | $16.88 | $18.02 | 423,181 | — | — |
| 2004-12-27 | $16.83 | $17.97 | 451,534 | — | — |
| 2004-12-23 | $16.76 | $17.90 | 480,308 | — | — |
| 2004-12-22 | $16.73 | $17.86 | 473,351 | — | — |
| 2004-12-21 | $16.75 | $17.88 | 594,456 | — | — |
| 2004-12-20 | $16.74 | $17.87 | 475,143 | — | — |
| 2004-12-17 | $16.84 | $17.98 | 309,454 | — | — |
| 2004-12-16 | $16.87 | $18.01 | 489,056 | — | — |
| 2004-12-15 | $16.82 | $17.96 | 455,012 | — | — |
| 2004-12-14 | $16.89 | $18.03 | 485,051 | — | — |
| 2004-12-13 | $16.94 | $17.99 | 279,626 | — | — |
| 2004-12-10 | $16.96 | $18.01 | 281,523 | — | — |
| 2004-12-09 | $16.96 | $18.01 | 378,175 | — | — |
| 2004-12-08 | $16.87 | $17.91 | 352,774 | — | — |
| 2004-12-07 | $16.82 | $17.86 | 338,650 | — | — |
| 2004-12-06 | $16.94 | $17.98 | 328,216 | — | — |
| 2004-12-03 | $17.14 | $18.20 | 225,661 | — | — |
| 2004-12-02 | $17.06 | $18.11 | 303,447 | — | — |
| 2004-12-01 | $17.27 | $18.33 | 262,973 | — | — |
| 2004-11-30 | $17.06 | $18.11 | 306,819 | — | — |
| 2004-11-29 | $17.28 | $18.34 | 324,210 | — | — |
| 2004-11-26 | $17.03 | $18.08 | 77,047 | — | — |
| 2004-11-24 | $16.96 | $18.01 | 472,087 | — | — |
| 2004-11-23 | $16.75 | $17.78 | 333,380 | — | — |
| 2004-11-22 | $16.69 | $17.72 | 394,618 | — | — |
| 2004-11-19 | $16.66 | $17.69 | 339,810 | — | — |
| 2004-11-18 | $16.86 | $17.90 | 343,709 | — | — |
| 2004-11-17 | $16.87 | $17.91 | 383,867 | — | — |
| 2004-11-16 | $16.93 | $17.97 | 287,742 | — | — |
| 2004-11-15 | $17.07 | $18.12 | 303,974 | — | — |
| 2004-11-12 | $16.99 | $18.04 | 306,292 | — | — |
| 2004-11-11 | $16.93 | $17.97 | 250,220 | — | — |
| 2004-11-10 | $16.94 | $17.99 | 231,142 | — | — |
| 2004-11-09 | $17.22 | $18.18 | 211,116 | — | — |
| 2004-11-08 | $17.12 | $18.07 | 167,691 | — | — |
| 2004-11-05 | $17.31 | $18.27 | 254,225 | — | — |
| 2004-11-04 | $17.31 | $18.28 | 230,721 | — | — |
| 2004-11-03 | $17.18 | $18.14 | 269,297 | — | — |
| 2004-11-02 | $16.86 | $17.80 | 201,209 | — | — |
| 2004-11-01 | $16.84 | $17.78 | 170,643 | — | — |
| 2004-10-29 | $16.86 | $17.80 | 155,676 | — | — |
| 2004-10-28 | $16.82 | $17.76 | 184,661 | — | — |
| 2004-10-27 | $16.67 | $17.60 | 203,106 | — | — |
| 2004-10-26 | $16.47 | $17.39 | 375,435 | — | — |
| 2004-10-25 | $16.45 | $17.37 | 293,855 | — | — |
| 2004-10-22 | $16.60 | $17.53 | 181,604 | — | — |
| 2004-10-21 | $16.62 | $17.55 | 236,939 | — | — |
| 2004-10-20 | $16.62 | $17.55 | 189,193 | — | — |
| 2004-10-19 | $16.69 | $17.62 | 259,706 | — | — |
| 2004-10-18 | $16.81 | $17.75 | 201,736 | — | — |
| 2004-10-15 | $16.93 | $17.87 | 129,747 | — | — |
| 2004-10-14 | $16.86 | $17.80 | 201,525 | — | — |
| 2004-10-13 | $17.08 | $18.03 | 178,864 | — | — |
| 2004-10-12 | $17.25 | $18.11 | 117,416 | — | — |
| 2004-10-11 | $17.31 | $18.17 | 202,157 | — | — |
| 2004-10-08 | $17.42 | $18.29 | 137,336 | — | — |
| 2004-10-07 | $17.50 | $18.38 | 176,756 | — | — |
| 2004-10-06 | $17.47 | $18.34 | 165,373 | — | — |
| 2004-10-05 | $17.49 | $18.36 | 163,265 | — | — |
| 2004-10-04 | $17.59 | $18.47 | 147,560 | — | — |
| 2004-10-01 | $17.48 | $18.35 | 166,954 | — | — |
| 2004-09-30 | $17.31 | $18.18 | 166,954 | — | — |
| 2004-09-29 | $17.15 | $18.01 | 191,723 | — | — |
| 2004-09-28 | $16.99 | $17.84 | 280,048 | — | — |
| 2004-09-27 | $16.89 | $17.73 | 195,517 | — | — |
| 2004-09-24 | $17.02 | $17.87 | 234,620 | — | — |
| 2004-09-23 | $16.79 | $17.63 | 198,679 | — | — |
| 2004-09-22 | $16.79 | $17.63 | 237,045 | — | — |
| 2004-09-21 | $16.89 | $17.73 | 241,155 | — | — |
| 2004-09-20 | $16.97 | $17.82 | 207,849 | — | — |
| 2004-09-17 | $17.10 | $17.95 | 181,288 | — | — |
| 2004-09-16 | $16.96 | $17.81 | 169,799 | — | — |
| 2004-09-15 | $17.01 | $17.86 | 172,645 | — | — |
| 2004-09-14 | $17.09 | $17.94 | 234,620 | — | — |
| 2004-09-13 | $17.54 | $18.12 | 210,695 | — | — |
| 2004-09-10 | $17.43 | $18.00 | 191,828 | — | — |
| 2004-09-09 | $17.38 | $17.95 | 144,714 | — | — |
| 2004-09-08 | $17.30 | $17.86 | 138,601 | — | — |
| 2004-09-07 | $17.43 | $18.00 | 184,766 | — | — |
| 2004-09-03 | $17.35 | $17.92 | 102,554 | — | — |
| 2004-09-02 | $17.30 | $17.86 | 125,321 | — | — |
| 2004-09-01 | $17.17 | $17.74 | 121,105 | — | — |
| 2004-08-31 | $16.98 | $17.54 | 155,887 | — | — |
| 2004-08-30 | $16.84 | $17.39 | 171,170 | — | — |
| 2004-08-27 | $16.95 | $17.51 | 134,912 | — | — |
| 2004-08-26 | $17.05 | $17.61 | 189,931 | — | — |
| 2004-08-25 | $16.92 | $17.47 | 193,620 | — | — |
| 2004-08-24 | $16.61 | $17.16 | 239,258 | — | — |
| 2004-08-23 | $16.57 | $17.11 | 228,296 | — | — |
| 2004-08-20 | $16.91 | $17.46 | 165,373 | — | — |
| 2004-08-19 | $16.51 | $17.05 | 154,095 | — | — |
| 2004-08-18 | $16.59 | $17.14 | 161,262 | — | — |
| 2004-08-17 | $16.28 | $16.82 | 168,429 | — | — |
| 2004-08-16 | $16.29 | $16.83 | 183,923 | — | — |
| 2004-08-13 | $16.20 | $16.73 | 148,403 | — | — |
| 2004-08-12 | $16.26 | $16.80 | 158,311 | — | — |
| 2004-08-11 | $16.29 | $16.83 | 181,499 | — | — |
| 2004-08-10 | $16.32 | $16.85 | 142,817 | — | — |
| 2004-08-09 | $16.20 | $16.73 | 147,665 | — | — |
| 2004-08-06 | $16.31 | $16.85 | 120,683 | — | — |
| 2004-08-05 | $16.29 | $16.83 | 133,858 | — | — |
| 2004-08-04 | $16.23 | $16.77 | 212,065 | — | — |
| 2004-08-03 | $16.22 | $16.76 | 155,360 | — | — |
| 2004-08-02 | $16.24 | $16.78 | 155,676 | — | — |
| 2004-07-30 | $16.29 | $16.83 | 96,863 | — | — |
| 2004-07-29 | $16.18 | $16.71 | 174,859 | — | — |
| 2004-07-28 | $16.03 | $16.56 | 184,661 | — | — |
| 2004-07-27 | $15.97 | $16.49 | 334,118 | — | — |
| 2004-07-26 | $15.83 | $16.35 | 210,589 | — | — |
| 2004-07-23 | $16.05 | $16.58 | 195,412 | — | — |
| 2004-07-22 | $16.15 | $16.68 | 222,816 | — | — |
| 2004-07-21 | $16.40 | $16.94 | 188,244 | — | — |
| 2004-07-20 | $16.45 | $16.99 | 149,563 | — | — |
| 2004-07-19 | $16.37 | $16.90 | 175,386 | — | — |
| 2004-07-16 | $16.37 | $16.90 | 111,197 | — | — |
| 2004-07-15 | $16.32 | $16.85 | 161,262 | — | — |
| 2004-07-14 | $16.27 | $16.81 | 204,687 | — | — |
| 2004-07-13 | $16.53 | $17.07 | 173,805 | — | — |
| 2004-07-12 | $16.65 | $17.20 | 124,583 | — | — |
| 2004-07-09 | $16.85 | $17.40 | 153,673 | — | — |
| 2004-07-08 | $16.76 | $17.31 | 158,732 | — | — |
| 2004-07-07 | $16.89 | $17.44 | 138,074 | — | — |
| 2004-07-06 | $16.84 | $17.39 | 116,994 | — | — |
| 2004-07-02 | $16.85 | $17.40 | 141,447 | — | — |
| 2004-07-01 | $16.63 | $17.18 | 130,696 | — | — |
| 2004-06-30 | $16.50 | $17.04 | 121,842 | — | — |
| 2004-06-29 | $16.42 | $16.96 | 145,241 | — | — |
| 2004-06-28 | $16.46 | $17.00 | 194,779 | — | — |
| 2004-06-25 | $16.53 | $17.07 | 183,818 | — | — |
| 2004-06-24 | $16.56 | $17.10 | 200,998 | — | — |
| 2004-06-23 | $16.43 | $16.97 | 161,789 | — | — |
| 2004-06-22 | $16.41 | $16.95 | 276,043 | — | — |
| 2004-06-21 | $16.42 | $16.96 | 215,016 | — | — |
| 2004-06-18 | $16.52 | $17.06 | 144,082 | — | — |
| 2004-06-17 | $16.54 | $17.08 | 189,615 | — | — |
| 2004-06-16 | $16.66 | $17.21 | 171,275 | — | — |
| 2004-06-15 | $16.51 | $17.05 | 221,024 | — | — |
| 2004-06-14 | $16.37 | $16.90 | 180,339 | — | — |
| 2004-06-10 | $16.80 | $17.06 | 148,403 | — | — |
| 2004-06-09 | $17.13 | $17.39 | 121,315 | — | — |
| 2004-06-08 | $17.08 | $17.34 | 180,550 | — | — |
| 2004-06-07 | $17.29 | $17.55 | 154,622 | — | — |
| 2004-06-04 | $17.08 | $17.34 | 123,318 | — | — |
| 2004-06-03 | $17.16 | $17.43 | 133,858 | — | — |
| 2004-06-02 | $17.08 | $17.34 | 136,282 | — | — |
| 2004-06-01 | $17.08 | $17.34 | 120,472 | — | — |
| 2004-05-28 | $17.09 | $17.35 | 96,757 | — | — |
| 2004-05-27 | $17.03 | $17.29 | 177,177 | — | — |
| 2004-05-26 | $16.98 | $17.24 | 146,190 | — | — |
| 2004-05-25 | $16.59 | $16.85 | 346,239 | — | — |
| 2004-05-24 | $16.33 | $16.58 | 242,315 | — | — |
| 2004-05-21 | $16.89 | $17.15 | 238,520 | — | — |
| 2004-05-20 | $16.39 | $16.65 | 209,535 | — | — |
| 2004-05-19 | $16.65 | $16.91 | 230,721 | — | — |
| 2004-05-18 | $16.70 | $16.95 | 219,232 | — | — |
| 2004-05-17 | $16.35 | $16.60 | 220,602 | — | — |
| 2004-05-14 | $16.45 | $16.70 | 200,576 | — | — |
| 2004-05-13 | $16.32 | $16.57 | 198,679 | — | — |
| 2004-05-12 | $16.46 | $16.71 | 236,201 | — | — |
| 2004-05-11 | $16.35 | $16.60 | 251,484 | — | — |
| 2004-05-10 | $15.94 | $16.18 | 540,807 | — | — |
| 2004-05-07 | $16.22 | $16.47 | 282,894 | — | — |
| 2004-05-06 | $16.75 | $17.00 | 181,604 | — | — |
| 2004-05-05 | $17.06 | $17.32 | 165,056 | — | — |
| 2004-05-04 | $17.09 | $17.35 | 125,848 | — | — |
| 2004-05-03 | $17.03 | $17.29 | 100,657 | — | — |
| 2004-04-30 | $16.98 | $17.24 | 115,835 | — | — |
| 2004-04-29 | $17.24 | $17.50 | 136,915 | — | — |
| 2004-04-28 | $16.94 | $17.21 | 178,653 | — | — |
| 2004-04-27 | $16.78 | $17.04 | 467,133 | — | — |
| 2004-04-26 | $17.13 | $17.39 | 230,721 | — | — |
| 2004-04-23 | $17.53 | $17.80 | 133,436 | — | — |
| 2004-04-22 | $17.46 | $17.73 | 206,057 | — | — |
| 2004-04-21 | $17.29 | $17.55 | 214,278 | — | — |
| 2004-04-20 | $17.90 | $18.18 | 92,541 | — | — |
| 2004-04-19 | $17.85 | $18.12 | 147,349 | — | — |
| 2004-04-16 | $17.56 | $17.83 | 175,175 | — | — |
| 2004-04-15 | $17.11 | $17.37 | 216,070 | — | — |
| 2004-04-14 | $17.08 | $17.34 | 267,084 | — | — |
| 2004-04-13 | $17.31 | $17.58 | 366,054 | — | — |
| 2004-04-12 | $17.92 | $18.20 | 147,771 | — | — |
| 2004-04-08 | $18.12 | $18.40 | 129,115 | — | — |
| 2004-04-07 | $17.87 | $18.14 | 103,081 | — | — |
| 2004-04-06 | $18.03 | $18.30 | 112,673 | — | — |
| 2004-04-05 | $18.10 | $18.38 | 148,192 | — | — |
| 2004-04-02 | $18.24 | $18.52 | 138,285 | — | — |
| 2004-04-01 | $18.20 | $18.48 | 112,462 | — | — |
| 2004-03-31 | $18.19 | $18.47 | 133,226 | — | — |
| 2004-03-30 | $18.14 | $18.42 | 203,106 | — | — |
| 2004-03-29 | $17.98 | $18.26 | 176,861 | — | — |
| 2004-03-26 | $17.94 | $18.22 | 162,738 | — | — |
| 2004-03-25 | $17.81 | $18.08 | 253,065 | — | — |
| 2004-03-24 | $17.69 | $17.97 | 289,112 | — | — |
| 2004-03-23 | $17.65 | $17.92 | 398,623 | — | — |
| 2004-03-22 | $17.99 | $18.26 | 157,151 | — | — |
| 2004-03-19 | $18.14 | $18.42 | 239,258 | — | — |
| 2004-03-18 | $18.05 | $18.32 | 260,549 | — | — |
| 2004-03-17 | $18.17 | $18.45 | 180,866 | — | — |
| 2004-03-16 | $18.25 | $18.53 | 173,594 | — | — |
| 2004-03-15 | $18.30 | $18.58 | 177,072 | — | — |
| 2004-03-12 | $18.82 | $18.82 | 129,326 | — | — |
| 2004-03-11 | $18.63 | $18.63 | 126,480 | — | — |
| 2004-03-10 | $18.74 | $18.74 | 133,858 | — | — |
| 2004-03-09 | $18.88 | $18.88 | 116,151 | — | — |
| 2004-03-08 | $18.80 | $18.80 | 99,287 | — | — |
| 2004-03-05 | $18.88 | $18.88 | 95,492 | — | — |
| 2004-03-04 | $18.92 | $18.92 | 126,796 | — | — |
| 2004-03-03 | $18.87 | $18.87 | 148,298 | — | — |
| 2004-03-02 | $18.81 | $18.81 | 100,868 | — | — |
| 2004-03-01 | $18.68 | $18.68 | 90,960 | — | — |
| 2004-02-27 | $18.79 | $18.79 | 106,559 | — | — |
| 2004-02-26 | $18.77 | $18.77 | 147,665 | — | — |
| 2004-02-25 | $18.40 | $18.40 | 133,015 | — | — |
| 2004-02-24 | $18.40 | $18.40 | 200,576 | — | — |
| 2004-02-23 | $18.63 | $18.63 | 189,088 | — | — |
| 2004-02-20 | $18.74 | $18.74 | 105,716 | — | — |
| 2004-02-19 | $18.83 | $18.83 | 107,719 | — | — |
| 2004-02-18 | $18.80 | $18.80 | 132,382 | — | — |
| 2004-02-17 | $18.79 | $18.79 | 164,002 | — | — |
| 2004-02-13 | $18.80 | $18.80 | 120,367 | — | — |
| 2004-02-12 | $18.83 | $18.83 | 104,135 | — | — |
| 2004-02-11 | $18.83 | $18.83 | 141,868 | — | — |
| 2004-02-10 | $18.81 | $18.81 | 119,207 | — | — |
| 2004-02-09 | $18.88 | $18.88 | 73,885 | — | — |
| 2004-02-06 | $18.88 | $18.88 | 125,848 | — | — |
| 2004-02-05 | $18.90 | $18.90 | 108,457 | — | — |
| 2004-02-04 | $18.87 | $18.87 | 91,909 | — | — |
| 2004-02-03 | $18.97 | $18.97 | 136,598 | — | — |
| 2004-02-02 | $18.86 | $18.86 | 84,109 | — | — |
| 2004-01-30 | $18.83 | $18.83 | 85,269 | — | — |
| 2004-01-29 | $18.73 | $18.73 | 123,107 | — | — |
| 2004-01-28 | $18.82 | $18.82 | 107,508 | — | — |
| 2004-01-27 | $18.86 | $18.86 | 182,764 | — | — |
| 2004-01-26 | $18.83 | $18.83 | 205,108 | — | — |
| 2004-01-23 | $18.94 | $18.94 | 114,254 | — | — |
| 2004-01-22 | $18.86 | $18.86 | 154,095 | — | — |
| 2004-01-21 | $18.88 | $18.88 | 102,870 | — | — |
| 2004-01-20 | $18.84 | $18.84 | 117,099 | — | — |
| 2004-01-16 | $18.88 | $18.88 | 86,112 | — | — |
| 2004-01-15 | $18.91 | $18.91 | 113,727 | — | — |
| 2004-01-14 | $18.82 | $18.82 | 110,881 | — | — |
| 2004-01-13 | $18.77 | $18.77 | 107,086 | — | — |
| 2004-01-12 | $18.74 | $18.74 | 124,688 | — | — |
| 2004-01-09 | $18.96 | $18.96 | 128,166 | — | — |
| 2004-01-08 | $18.97 | $18.97 | 112,251 | — | — |
| 2004-01-07 | $19.01 | $19.01 | 104,873 | — | — |
| 2004-01-06 | $19.07 | $19.07 | 166,005 | — | — |
| 2004-01-05 | $18.95 | $18.95 | 138,812 | — | — |
| 2004-01-02 | $18.98 | $18.98 | 93,068 | — | — |