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
- 2003-07-15 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 | $14.66 | $14.66 | 137,668 | — | — |
| 2004-12-30 | $14.61 | $14.61 | 113,995 | — | — |
| 2004-12-29 | $14.38 | $14.38 | 79,553 | — | — |
| 2004-12-28 | $14.52 | $14.52 | 116,942 | — | — |
| 2004-12-27 | $14.02 | $14.02 | 156,667 | — | — |
| 2004-12-23 | $14.38 | $14.38 | 111,862 | — | — |
| 2004-12-22 | $13.96 | $13.96 | 157,074 | — | — |
| 2004-12-21 | $14.10 | $14.10 | 80,874 | — | — |
| 2004-12-20 | $13.83 | $13.83 | 158,191 | — | — |
| 2004-12-17 | $14.01 | $14.01 | 181,559 | — | — |
| 2004-12-16 | $14.32 | $14.32 | 107,594 | — | — |
| 2004-12-15 | $14.52 | $14.52 | 210,312 | — | — |
| 2004-12-14 | $14.29 | $14.29 | 102,616 | — | — |
| 2004-12-13 | $14.30 | $14.30 | 136,144 | — | — |
| 2004-12-10 | $14.12 | $14.12 | 101,905 | — | — |
| 2004-12-09 | $14.33 | $14.33 | 167,335 | — | — |
| 2004-12-08 | $14.22 | $14.22 | 121,209 | — | — |
| 2004-12-07 | $14.20 | $14.20 | 204,724 | — | — |
| 2004-12-06 | $14.49 | $14.49 | 461,569 | — | — |
| 2004-12-03 | $14.15 | $14.15 | 721,360 | — | — |
| 2004-12-02 | $13.78 | $13.78 | 704,393 | — | — |
| 2004-12-01 | $14.76 | $14.76 | 501,802 | — | — |
| 2004-11-30 | $14.60 | $14.60 | 378,663 | — | — |
| 2004-11-29 | $14.70 | $14.70 | 1,567,993 | — | — |
| 2004-11-26 | $16.59 | $16.59 | 287,630 | — | — |
| 2004-11-24 | $15.43 | $15.43 | 208,686 | — | — |
| 2004-11-23 | $15.50 | $15.50 | 78,943 | — | — |
| 2004-11-22 | $15.56 | $15.56 | 169,672 | — | — |
| 2004-11-19 | $15.80 | $15.80 | 208,280 | — | — |
| 2004-11-18 | $15.36 | $15.36 | 219,050 | — | — |
| 2004-11-17 | $15.55 | $15.55 | 131,978 | — | — |
| 2004-11-16 | $15.21 | $15.21 | 192,735 | — | — |
| 2004-11-15 | $15.72 | $15.72 | 170,688 | — | — |
| 2004-11-12 | $15.94 | $15.94 | 129,946 | — | — |
| 2004-11-11 | $16.18 | $16.18 | 179,730 | — | — |
| 2004-11-10 | $16.29 | $16.29 | 106,477 | — | — |
| 2004-11-09 | $16.54 | $16.54 | 441,960 | — | — |
| 2004-11-08 | $15.96 | $15.96 | 33,528 | — | — |
| 2004-11-05 | $16.05 | $16.05 | 38,506 | — | — |
| 2004-11-04 | $16.23 | $16.23 | 75,590 | — | — |
| 2004-11-03 | $16.14 | $16.14 | 75,997 | — | — |
| 2004-11-02 | $15.91 | $15.91 | 96,215 | — | — |
| 2004-11-01 | $15.82 | $15.82 | 164,592 | — | — |
| 2004-10-29 | $15.86 | $15.86 | 115,011 | — | — |
| 2004-10-28 | $15.71 | $15.71 | 181,559 | — | — |
| 2004-10-27 | $15.75 | $15.75 | 196,799 | — | — |
| 2004-10-26 | $16.26 | $16.26 | 63,906 | — | — |
| 2004-10-25 | $16.36 | $16.36 | 52,222 | — | — |
| 2004-10-22 | $16.44 | $16.44 | 227,584 | — | — |
| 2004-10-21 | $16.48 | $16.48 | 200,050 | — | — |
| 2004-10-20 | $15.87 | $15.87 | 343,103 | — | — |
| 2004-10-19 | $15.71 | $15.71 | 82,398 | — | — |
| 2004-10-18 | $15.66 | $15.66 | 196,596 | — | — |
| 2004-10-15 | $15.94 | $15.94 | 69,494 | — | — |
| 2004-10-14 | $16.04 | $16.04 | 326,949 | — | — |
| 2004-10-13 | $16.37 | $16.37 | 150,978 | — | — |
| 2004-10-12 | $16.50 | $16.50 | 152,908 | — | — |
| 2004-10-11 | $16.64 | $16.64 | 195,986 | — | — |
| 2004-10-08 | $17.37 | $17.37 | 355,194 | — | — |
| 2004-10-07 | $17.72 | $17.72 | 887,679 | — | — |
| 2004-10-06 | $17.32 | $17.32 | 858,723 | — | — |
| 2004-10-05 | $16.04 | $16.04 | 436,474 | — | — |
| 2004-10-04 | $15.41 | $15.41 | 159,918 | — | — |
| 2004-10-01 | $15.49 | $15.49 | 136,855 | — | — |
| 2004-09-30 | $15.38 | $15.38 | 129,642 | — | — |
| 2004-09-29 | $15.09 | $15.09 | 109,830 | — | — |
| 2004-09-28 | $14.38 | $14.38 | 34,239 | — | — |
| 2004-09-27 | $14.18 | $14.18 | 28,651 | — | — |
| 2004-09-24 | $14.19 | $14.19 | 61,163 | — | — |
| 2004-09-23 | $14.46 | $14.46 | 21,641 | — | — |
| 2004-09-22 | $14.43 | $14.43 | 88,392 | — | — |
| 2004-09-21 | $14.98 | $14.98 | 66,446 | — | — |
| 2004-09-20 | $14.90 | $14.90 | 55,677 | — | — |
| 2004-09-17 | $15.09 | $15.09 | 86,360 | — | — |
| 2004-09-16 | $14.72 | $14.72 | 18,593 | — | — |
| 2004-09-15 | $14.62 | $14.62 | 73,965 | — | — |
| 2004-09-14 | $15.00 | $15.00 | 73,254 | — | — |
| 2004-09-13 | $15.04 | $15.04 | 144,475 | — | — |
| 2004-09-10 | $14.89 | $14.89 | 66,040 | — | — |
| 2004-09-09 | $15.08 | $15.08 | 191,211 | — | — |
| 2004-09-08 | $14.73 | $14.73 | 32,817 | — | — |
| 2004-09-07 | $14.46 | $14.46 | 48,768 | — | — |
| 2004-09-03 | $14.32 | $14.32 | 55,270 | — | — |
| 2004-09-02 | $14.34 | $14.34 | 50,394 | — | — |
| 2004-09-01 | $13.97 | $13.97 | 51,003 | — | — |
| 2004-08-31 | $13.75 | $13.75 | 38,202 | — | — |
| 2004-08-30 | $13.55 | $13.55 | 59,334 | — | — |
| 2004-08-27 | $13.48 | $13.48 | 50,597 | — | — |
| 2004-08-26 | $13.44 | $13.44 | 22,758 | — | — |
| 2004-08-25 | $13.54 | $13.54 | 20,726 | — | — |
| 2004-08-24 | $13.61 | $13.61 | 29,566 | — | — |
| 2004-08-23 | $13.66 | $13.66 | 26,822 | — | — |
| 2004-08-20 | $13.83 | $13.83 | 74,270 | — | — |
| 2004-08-19 | $14.33 | $14.33 | 57,099 | — | — |
| 2004-08-18 | $14.19 | $14.19 | 65,430 | — | — |
| 2004-08-17 | $14.00 | $14.00 | 23,470 | — | — |
| 2004-08-16 | $14.16 | $14.16 | 50,292 | — | — |
| 2004-08-13 | $13.68 | $13.68 | 54,966 | — | — |
| 2004-08-12 | $13.47 | $13.47 | 25,502 | — | — |
| 2004-08-11 | $13.92 | $13.92 | 35,560 | — | — |
| 2004-08-10 | $13.89 | $13.89 | 32,918 | — | — |
| 2004-08-09 | $13.98 | $13.98 | 20,828 | — | — |
| 2004-08-06 | $13.93 | $13.93 | 50,394 | — | — |
| 2004-08-05 | $14.13 | $14.13 | 42,570 | — | — |
| 2004-08-04 | $14.39 | $14.39 | 88,595 | — | — |
| 2004-08-03 | $14.75 | $14.75 | 48,666 | — | — |
| 2004-08-02 | $15.14 | $15.14 | 170,790 | — | — |
| 2004-07-30 | $14.76 | $14.76 | 314,757 | — | — |
| 2004-07-29 | $13.85 | $13.85 | 45,517 | — | — |
| 2004-07-28 | $13.63 | $13.63 | 42,875 | — | — |
| 2004-07-27 | $13.72 | $13.72 | 89,611 | — | — |
| 2004-07-26 | $13.40 | $13.40 | 55,067 | — | — |
| 2004-07-23 | $13.49 | $13.49 | 39,014 | — | — |
| 2004-07-22 | $13.71 | $13.71 | 103,835 | — | — |
| 2004-07-21 | $14.16 | $14.16 | 37,795 | — | — |
| 2004-07-20 | $14.22 | $14.22 | 102,006 | — | — |
| 2004-07-19 | $14.18 | $14.18 | 58,217 | — | — |
| 2004-07-16 | $14.20 | $14.20 | 51,816 | — | — |
| 2004-07-15 | $14.51 | $14.51 | 68,885 | — | — |
| 2004-07-14 | $14.65 | $14.65 | 71,730 | — | — |
| 2004-07-13 | $14.76 | $14.76 | 63,703 | — | — |
| 2004-07-12 | $15.18 | $15.18 | 49,784 | — | — |
| 2004-07-09 | $15.21 | $15.21 | 57,201 | — | — |
| 2004-07-08 | $15.31 | $15.31 | 169,875 | — | — |
| 2004-07-07 | $15.42 | $15.42 | 51,308 | — | — |
| 2004-07-06 | $15.13 | $15.13 | 63,195 | — | — |
| 2004-07-02 | $15.16 | $15.16 | 24,181 | — | — |
| 2004-07-01 | $15.34 | $15.34 | 98,349 | — | — |
| 2004-06-30 | $15.43 | $15.43 | 95,910 | — | — |
| 2004-06-29 | $14.91 | $14.91 | 102,718 | — | — |
| 2004-06-28 | $14.76 | $14.76 | 76,200 | — | — |
| 2004-06-25 | $14.93 | $14.93 | 32,309 | — | — |
| 2004-06-24 | $14.86 | $14.86 | 295,351 | — | — |
| 2004-06-23 | $14.57 | $14.57 | 88,494 | — | — |
| 2004-06-22 | $14.17 | $14.17 | 86,462 | — | — |
| 2004-06-21 | $14.67 | $14.67 | 44,704 | — | — |
| 2004-06-18 | $14.65 | $14.65 | 111,557 | — | — |
| 2004-06-17 | $14.32 | $14.32 | 90,424 | — | — |
| 2004-06-16 | $13.94 | $13.94 | 67,259 | — | — |
| 2004-06-15 | $13.80 | $13.80 | 56,794 | — | — |
| 2004-06-14 | $13.47 | $13.47 | 91,237 | — | — |
| 2004-06-10 | $14.04 | $14.04 | 46,025 | — | — |
| 2004-06-09 | $14.03 | $14.03 | 55,677 | — | — |
| 2004-06-08 | $14.20 | $14.20 | 132,893 | — | — |
| 2004-06-07 | $13.75 | $13.75 | 43,993 | — | — |
| 2004-06-04 | $13.76 | $13.76 | 26,822 | — | — |
| 2004-06-03 | $13.34 | $13.34 | 17,882 | — | — |
| 2004-06-02 | $13.37 | $13.37 | 82,296 | — | — |
| 2004-06-01 | $13.33 | $13.33 | 58,014 | — | — |
| 2004-05-28 | $13.31 | $13.31 | 104,750 | — | — |
| 2004-05-27 | $13.36 | $13.36 | 66,548 | — | — |
| 2004-05-26 | $13.37 | $13.37 | 128,829 | — | — |
| 2004-05-25 | $13.27 | $13.27 | 73,050 | — | — |
| 2004-05-24 | $13.24 | $13.24 | 54,966 | — | — |
| 2004-05-21 | $13.20 | $13.20 | 53,137 | — | — |
| 2004-05-20 | $12.92 | $12.92 | 107,594 | — | — |
| 2004-05-19 | $12.81 | $12.81 | 149,758 | — | — |
| 2004-05-18 | $12.69 | $12.69 | 190,195 | — | — |
| 2004-05-17 | $12.59 | $12.59 | 99,162 | — | — |
| 2004-05-14 | $12.55 | $12.55 | 360,578 | — | — |
| 2004-05-13 | $12.80 | $12.80 | 110,033 | — | — |
| 2004-05-12 | $12.48 | $12.48 | 139,700 | — | — |
| 2004-05-11 | $12.59 | $12.59 | 151,079 | — | — |
| 2004-05-10 | $12.54 | $12.54 | 206,451 | — | — |
| 2004-05-07 | $13.23 | $13.23 | 198,526 | — | — |
| 2004-05-06 | $13.39 | $13.39 | 213,055 | — | — |
| 2004-05-05 | $13.53 | $13.53 | 119,990 | — | — |
| 2004-05-04 | $13.36 | $13.36 | 137,973 | — | — |
| 2004-05-03 | $13.09 | $13.09 | 292,202 | — | — |
| 2004-04-30 | $12.72 | $12.72 | 141,326 | — | — |
| 2004-04-29 | $12.81 | $12.81 | 525,882 | — | — |
| 2004-04-28 | $12.84 | $12.84 | 519,786 | — | — |
| 2004-04-27 | $13.49 | $13.49 | 89,306 | — | — |
| 2004-04-26 | $13.57 | $13.57 | 196,393 | — | — |
| 2004-04-23 | $13.52 | $13.52 | 223,825 | — | — |
| 2004-04-22 | $13.73 | $13.73 | 134,823 | — | — |
| 2004-04-21 | $13.57 | $13.57 | 118,059 | — | — |
| 2004-04-20 | $13.78 | $13.78 | 353,365 | — | — |
| 2004-04-19 | $13.71 | $13.71 | 427,431 | — | — |
| 2004-04-16 | $13.93 | $13.93 | 195,478 | — | — |
| 2004-04-15 | $14.22 | $14.22 | 119,075 | — | — |
| 2004-04-14 | $14.29 | $14.29 | 149,962 | — | — |
| 2004-04-13 | $14.76 | $14.76 | 103,226 | — | — |
| 2004-04-12 | $15.01 | $15.01 | 54,559 | — | — |
| 2004-04-08 | $15.00 | $15.00 | 108,102 | — | — |
| 2004-04-07 | $15.09 | $15.09 | 102,921 | — | — |
| 2004-04-06 | $15.06 | $15.06 | 193,650 | — | — |
| 2004-04-05 | $15.26 | $15.26 | 102,921 | — | — |
| 2004-04-02 | $15.26 | $15.26 | 291,186 | — | — |
| 2004-04-01 | $15.01 | $15.01 | 87,884 | — | — |
| 2004-03-31 | $14.89 | $14.89 | 77,114 | — | — |
| 2004-03-30 | $14.96 | $14.96 | 260,909 | — | — |
| 2004-03-29 | $15.18 | $15.18 | 72,542 | — | — |
| 2004-03-26 | $14.99 | $14.99 | 35,865 | — | — |
| 2004-03-25 | $15.04 | $15.04 | 131,064 | — | — |
| 2004-03-24 | $14.42 | $14.42 | 289,662 | — | — |
| 2004-03-23 | $14.42 | $14.42 | 167,945 | — | — |
| 2004-03-22 | $14.34 | $14.34 | 224,638 | — | — |
| 2004-03-19 | $15.26 | $15.26 | 23,571 | — | — |
| 2004-03-18 | $15.42 | $15.42 | 34,138 | — | — |
| 2004-03-17 | $15.36 | $15.36 | 78,435 | — | — |
| 2004-03-16 | $14.94 | $14.94 | 319,227 | — | — |
| 2004-03-15 | $15.42 | $15.42 | 148,844 | — | — |
| 2004-03-12 | $16.23 | $16.23 | 68,377 | — | — |
| 2004-03-11 | $15.69 | $15.69 | 250,850 | — | — |
| 2004-03-10 | $15.97 | $15.97 | 103,937 | — | — |
| 2004-03-09 | $16.56 | $16.56 | 187,858 | — | — |
| 2004-03-08 | $16.52 | $16.52 | 212,344 | — | — |
| 2004-03-05 | $16.24 | $16.24 | 522,326 | — | — |
| 2004-03-04 | $15.98 | $15.98 | 36,982 | — | — |
| 2004-03-03 | $15.96 | $15.96 | 154,026 | — | — |
| 2004-03-02 | $16.12 | $16.12 | 116,027 | — | — |
| 2004-03-01 | $16.78 | $16.78 | 264,262 | — | — |
| 2004-02-27 | $16.44 | $16.44 | 113,995 | — | — |
| 2004-02-26 | $15.96 | $15.96 | 104,343 | — | — |
| 2004-02-25 | $15.76 | $15.76 | 236,931 | — | — |
| 2004-02-24 | $15.50 | $15.50 | 136,347 | — | — |
| 2004-02-23 | $15.31 | $15.31 | 152,603 | — | — |
| 2004-02-20 | $15.37 | $15.37 | 179,527 | — | — |
| 2004-02-19 | $15.40 | $15.40 | 101,092 | — | — |
| 2004-02-18 | $15.37 | $15.37 | 96,926 | — | — |
| 2004-02-17 | $15.94 | $15.94 | 98,552 | — | — |
| 2004-02-13 | $15.90 | $15.90 | 192,634 | — | — |
| 2004-02-12 | $16.02 | $16.02 | 279,298 | — | — |
| 2004-02-11 | $16.10 | $16.10 | 112,878 | — | — |
| 2004-02-10 | $15.68 | $15.68 | 69,494 | — | — |
| 2004-02-09 | $15.91 | $15.91 | 90,119 | — | — |
| 2004-02-06 | $15.61 | $15.61 | 230,124 | — | — |
| 2004-02-05 | $15.02 | $15.02 | 89,916 | — | — |
| 2004-02-04 | $15.06 | $15.06 | 53,746 | — | — |
| 2004-02-03 | $15.17 | $15.17 | 39,726 | — | — |
| 2004-02-02 | $15.05 | $15.05 | 241,706 | — | — |
| 2004-01-30 | $15.45 | $15.45 | 147,320 | — | — |
| 2004-01-29 | $15.10 | $15.10 | 219,354 | — | — |
| 2004-01-28 | $15.30 | $15.30 | 636,727 | — | — |
| 2004-01-27 | $16.02 | $16.02 | 339,039 | — | — |
| 2004-01-26 | $16.73 | $16.73 | 125,476 | — | — |
| 2004-01-23 | $16.56 | $16.56 | 233,070 | — | — |
| 2004-01-22 | $16.71 | $16.71 | 433,832 | — | — |
| 2004-01-21 | $17.01 | $17.01 | 207,162 | — | — |
| 2004-01-20 | $16.40 | $16.40 | 434,442 | — | — |
| 2004-01-16 | $16.67 | $16.67 | 213,258 | — | — |
| 2004-01-15 | $17.37 | $17.37 | 210,007 | — | — |
| 2004-01-14 | $17.67 | $17.67 | 164,694 | — | — |
| 2004-01-13 | $17.32 | $17.32 | 339,141 | — | — |
| 2004-01-12 | $16.46 | $16.46 | 129,235 | — | — |
| 2004-01-09 | $16.04 | $16.04 | 287,122 | — | — |
| 2004-01-08 | $16.59 | $16.59 | 358,851 | — | — |
| 2004-01-07 | $16.90 | $16.90 | 953,516 | — | — |
| 2004-01-06 | $14.76 | $14.76 | 1,265,428 | — | — |
| 2004-01-05 | $14.40 | $14.40 | 360,477 | — | — |
| 2004-01-02 | $14.12 | $14.12 | 140,818 | — | — |