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
- 2001-01-16 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 | $14.64 | $14.89 | 1,107,600 | — | — |
| 2004-12-30 | $14.66 | $14.92 | 576,800 | — | — |
| 2004-12-29 | $14.72 | $14.98 | 903,600 | — | — |
| 2004-12-28 | $14.84 | $15.10 | 1,096,800 | — | — |
| 2004-12-27 | $14.55 | $14.81 | 2,107,600 | — | — |
| 2004-12-23 | $14.75 | $15.01 | 6,143,200 | — | — |
| 2004-12-22 | $13.95 | $14.20 | 1,728,800 | — | — |
| 2004-12-21 | $13.56 | $13.80 | 1,059,200 | — | — |
| 2004-12-20 | $13.41 | $13.65 | 662,400 | — | — |
| 2004-12-17 | $13.50 | $13.73 | 1,482,800 | — | — |
| 2004-12-16 | $13.56 | $13.80 | 590,800 | — | — |
| 2004-12-15 | $13.53 | $13.77 | 742,400 | — | — |
| 2004-12-14 | $13.60 | $13.84 | 584,400 | — | — |
| 2004-12-13 | $13.59 | $13.83 | 886,000 | — | — |
| 2004-12-10 | $13.73 | $13.97 | 456,800 | — | — |
| 2004-12-09 | $13.67 | $13.91 | 561,600 | — | — |
| 2004-12-08 | $13.68 | $13.93 | 576,000 | — | — |
| 2004-12-07 | $13.65 | $13.89 | 754,800 | — | — |
| 2004-12-06 | $14.00 | $14.25 | 759,200 | — | — |
| 2004-12-03 | $14.09 | $14.34 | 830,000 | — | — |
| 2004-12-02 | $14.02 | $14.27 | 630,800 | — | — |
| 2004-12-01 | $13.98 | $14.22 | 712,800 | — | — |
| 2004-11-30 | $13.79 | $14.03 | 1,040,800 | — | — |
| 2004-11-29 | $14.14 | $14.39 | 830,800 | — | — |
| 2004-11-26 | $13.92 | $14.17 | 177,200 | — | — |
| 2004-11-24 | $14.13 | $14.38 | 556,000 | — | — |
| 2004-11-23 | $13.94 | $14.19 | 780,400 | — | — |
| 2004-11-22 | $13.91 | $14.15 | 831,200 | — | — |
| 2004-11-19 | $13.94 | $14.19 | 562,800 | — | — |
| 2004-11-18 | $14.35 | $14.60 | 712,800 | — | — |
| 2004-11-17 | $14.33 | $14.59 | 1,777,600 | — | — |
| 2004-11-16 | $13.86 | $14.11 | 568,400 | — | — |
| 2004-11-15 | $14.00 | $14.25 | 1,212,000 | — | — |
| 2004-11-12 | $14.05 | $14.30 | 897,200 | — | — |
| 2004-11-11 | $14.02 | $14.26 | 559,600 | — | — |
| 2004-11-10 | $14.03 | $14.27 | 1,282,400 | — | — |
| 2004-11-09 | $14.26 | $14.50 | 1,049,600 | — | — |
| 2004-11-08 | $14.10 | $14.34 | 1,243,600 | — | — |
| 2004-11-05 | $14.12 | $14.36 | 964,000 | — | — |
| 2004-11-04 | $14.07 | $14.30 | 1,052,000 | — | — |
| 2004-11-03 | $14.08 | $14.31 | 1,678,800 | — | — |
| 2004-11-02 | $13.86 | $14.10 | 1,892,400 | — | — |
| 2004-11-01 | $13.85 | $14.09 | 1,645,600 | — | — |
| 2004-10-29 | $13.69 | $13.92 | 994,800 | — | — |
| 2004-10-28 | $13.67 | $13.90 | 3,244,400 | — | — |
| 2004-10-27 | $13.23 | $13.46 | 1,606,400 | — | — |
| 2004-10-26 | $13.16 | $13.38 | 922,000 | — | — |
| 2004-10-25 | $13.05 | $13.27 | 970,800 | — | — |
| 2004-10-22 | $12.91 | $13.13 | 1,451,600 | — | — |
| 2004-10-21 | $13.27 | $13.49 | 1,792,000 | — | — |
| 2004-10-20 | $12.86 | $13.07 | 664,400 | — | — |
| 2004-10-19 | $12.93 | $13.15 | 1,498,800 | — | — |
| 2004-10-18 | $12.76 | $12.98 | 1,194,400 | — | — |
| 2004-10-15 | $12.62 | $12.83 | 992,800 | — | — |
| 2004-10-14 | $12.63 | $12.84 | 1,449,600 | — | — |
| 2004-10-13 | $12.83 | $13.04 | 2,193,600 | — | — |
| 2004-10-12 | $13.14 | $13.37 | 1,369,600 | — | — |
| 2004-10-11 | $12.82 | $13.03 | 1,076,400 | — | — |
| 2004-10-08 | $12.75 | $12.97 | 845,600 | — | — |
| 2004-10-07 | $13.06 | $13.28 | 754,000 | — | — |
| 2004-10-06 | $13.18 | $13.40 | 689,600 | — | — |
| 2004-10-05 | $13.18 | $13.40 | 850,400 | — | — |
| 2004-10-04 | $13.27 | $13.49 | 1,332,000 | — | — |
| 2004-10-01 | $13.24 | $13.46 | 1,899,600 | — | — |
| 2004-09-30 | $13.39 | $13.62 | 1,502,000 | — | — |
| 2004-09-29 | $13.42 | $13.64 | 1,455,600 | — | — |
| 2004-09-28 | $13.12 | $13.35 | 1,106,000 | — | — |
| 2004-09-27 | $13.10 | $13.32 | 1,092,800 | — | — |
| 2004-09-24 | $13.05 | $13.27 | 3,878,000 | — | — |
| 2004-09-23 | $13.26 | $13.48 | 6,858,400 | — | — |
| 2004-09-22 | $11.75 | $11.95 | 934,000 | — | — |
| 2004-09-21 | $11.84 | $12.04 | 854,400 | — | — |
| 2004-09-20 | $11.49 | $11.69 | 425,600 | — | — |
| 2004-09-17 | $11.50 | $11.70 | 343,200 | — | — |
| 2004-09-16 | $11.48 | $11.67 | 281,200 | — | — |
| 2004-09-15 | $11.49 | $11.69 | 582,000 | — | — |
| 2004-09-14 | $11.64 | $11.84 | 526,000 | — | — |
| 2004-09-13 | $11.58 | $11.77 | 340,000 | — | — |
| 2004-09-10 | $11.52 | $11.72 | 355,200 | — | — |
| 2004-09-09 | $11.43 | $11.62 | 672,000 | — | — |
| 2004-09-08 | $11.36 | $11.55 | 524,400 | — | — |
| 2004-09-07 | $11.19 | $11.38 | 517,200 | — | — |
| 2004-09-03 | $11.16 | $11.35 | 497,600 | — | — |
| 2004-09-02 | $11.27 | $11.46 | 739,200 | — | — |
| 2004-09-01 | $11.11 | $11.30 | 662,800 | — | — |
| 2004-08-31 | $11.09 | $11.28 | 903,200 | — | — |
| 2004-08-30 | $11.06 | $11.25 | 424,800 | — | — |
| 2004-08-27 | $11.20 | $11.39 | 456,800 | — | — |
| 2004-08-26 | $11.13 | $11.31 | 499,200 | — | — |
| 2004-08-25 | $11.07 | $11.26 | 598,800 | — | — |
| 2004-08-24 | $11.06 | $11.25 | 505,200 | — | — |
| 2004-08-23 | $11.10 | $11.29 | 623,600 | — | — |
| 2004-08-20 | $11.03 | $11.22 | 452,800 | — | — |
| 2004-08-19 | $10.98 | $11.16 | 903,600 | — | — |
| 2004-08-18 | $10.99 | $11.17 | 811,600 | — | — |
| 2004-08-17 | $10.79 | $10.97 | 584,400 | — | — |
| 2004-08-16 | $10.85 | $11.03 | 370,000 | — | — |
| 2004-08-13 | $10.62 | $10.80 | 1,048,000 | — | — |
| 2004-08-12 | $10.59 | $10.76 | 1,161,200 | — | — |
| 2004-08-11 | $10.46 | $10.63 | 1,603,600 | — | — |
| 2004-08-10 | $10.65 | $10.82 | 668,800 | — | — |
| 2004-08-09 | $10.67 | $10.84 | 555,200 | — | — |
| 2004-08-06 | $10.76 | $10.94 | 1,085,600 | — | — |
| 2004-08-05 | $11.12 | $11.30 | 545,200 | — | — |
| 2004-08-04 | $11.26 | $11.44 | 858,000 | — | — |
| 2004-08-03 | $11.30 | $11.48 | 753,600 | — | — |
| 2004-08-02 | $11.36 | $11.54 | 626,000 | — | — |
| 2004-07-30 | $11.41 | $11.60 | 621,200 | — | — |
| 2004-07-29 | $11.29 | $11.47 | 598,000 | — | — |
| 2004-07-28 | $11.24 | $11.42 | 488,400 | — | — |
| 2004-07-27 | $11.38 | $11.56 | 1,188,800 | — | — |
| 2004-07-26 | $11.14 | $11.32 | 1,012,400 | — | — |
| 2004-07-23 | $11.32 | $11.50 | 1,084,400 | — | — |
| 2004-07-22 | $11.53 | $11.71 | 2,222,800 | — | — |
| 2004-07-21 | $11.18 | $11.36 | 1,534,000 | — | — |
| 2004-07-20 | $11.51 | $11.69 | 794,000 | — | — |
| 2004-07-19 | $11.38 | $11.56 | 1,712,400 | — | — |
| 2004-07-16 | $11.22 | $11.40 | 1,337,200 | — | — |
| 2004-07-15 | $11.09 | $11.27 | 752,800 | — | — |
| 2004-07-14 | $11.06 | $11.23 | 1,037,200 | — | — |
| 2004-07-13 | $11.12 | $11.30 | 934,800 | — | — |
| 2004-07-12 | $11.27 | $11.45 | 1,017,200 | — | — |
| 2004-07-09 | $11.21 | $11.39 | 1,134,800 | — | — |
| 2004-07-08 | $11.02 | $11.19 | 1,594,800 | — | — |
| 2004-07-07 | $11.07 | $11.25 | 1,592,800 | — | — |
| 2004-07-06 | $10.96 | $11.13 | 1,128,800 | — | — |
| 2004-07-02 | $11.07 | $11.25 | 945,600 | — | — |
| 2004-07-01 | $11.25 | $11.43 | 2,515,200 | — | — |
| 2004-06-30 | $11.26 | $11.44 | 1,207,200 | — | — |
| 2004-06-29 | $11.57 | $11.76 | 1,141,600 | — | — |
| 2004-06-28 | $11.30 | $11.48 | 624,800 | — | — |
| 2004-06-25 | $11.25 | $11.43 | 1,179,200 | — | — |
| 2004-06-24 | $11.44 | $11.62 | 1,238,400 | — | — |
| 2004-06-23 | $11.57 | $11.75 | 908,400 | — | — |
| 2004-06-22 | $11.58 | $11.76 | 1,080,400 | — | — |
| 2004-06-21 | $11.46 | $11.65 | 711,200 | — | — |
| 2004-06-18 | $11.64 | $11.82 | 389,600 | — | — |
| 2004-06-17 | $11.74 | $11.92 | 367,200 | — | — |
| 2004-06-16 | $11.72 | $11.91 | 762,000 | — | — |
| 2004-06-15 | $11.61 | $11.80 | 742,400 | — | — |
| 2004-06-14 | $11.58 | $11.77 | 916,800 | — | — |
| 2004-06-10 | $11.51 | $11.69 | 612,000 | — | — |
| 2004-06-09 | $11.65 | $11.84 | 842,400 | — | — |
| 2004-06-08 | $11.85 | $12.04 | 511,200 | — | — |
| 2004-06-07 | $11.88 | $12.07 | 604,800 | — | — |
| 2004-06-04 | $11.81 | $11.99 | 428,000 | — | — |
| 2004-06-03 | $11.80 | $11.98 | 1,614,000 | — | — |
| 2004-06-02 | $11.79 | $11.98 | 710,000 | — | — |
| 2004-06-01 | $11.68 | $11.86 | 694,000 | — | — |
| 2004-05-28 | $11.67 | $11.85 | 370,800 | — | — |
| 2004-05-27 | $11.76 | $11.95 | 548,400 | — | — |
| 2004-05-26 | $11.75 | $11.94 | 1,147,600 | — | — |
| 2004-05-25 | $11.75 | $11.94 | 853,600 | — | — |
| 2004-05-24 | $11.60 | $11.78 | 717,200 | — | — |
| 2004-05-21 | $11.55 | $11.74 | 944,000 | — | — |
| 2004-05-20 | $11.51 | $11.69 | 840,400 | — | — |
| 2004-05-19 | $11.58 | $11.77 | 2,032,800 | — | — |
| 2004-05-18 | $11.54 | $11.72 | 1,387,200 | — | — |
| 2004-05-17 | $11.46 | $11.65 | 1,096,400 | — | — |
| 2004-05-14 | $11.59 | $11.78 | 2,379,600 | — | — |
| 2004-05-13 | $11.65 | $11.84 | 2,550,800 | — | — |
| 2004-05-12 | $11.75 | $11.93 | 15,467,200 | — | — |
| 2004-05-11 | $11.18 | $11.34 | 4,020,000 | — | — |
| 2004-05-10 | $11.41 | $11.58 | 994,400 | — | — |
| 2004-05-07 | $11.56 | $11.74 | 1,456,800 | — | — |
| 2004-05-06 | $11.91 | $12.09 | 1,278,000 | — | — |
| 2004-05-05 | $11.86 | $12.04 | 2,048,000 | — | — |
| 2004-05-04 | $12.27 | $12.45 | 800,000 | — | — |
| 2004-05-03 | $12.10 | $12.28 | 613,200 | — | — |
| 2004-04-30 | $12.00 | $12.18 | 487,600 | — | — |
| 2004-04-29 | $11.97 | $12.15 | 662,400 | — | — |
| 2004-04-28 | $12.11 | $12.30 | 470,000 | — | — |
| 2004-04-27 | $12.24 | $12.42 | 680,800 | — | — |
| 2004-04-26 | $12.38 | $12.56 | 696,000 | — | — |
| 2004-04-23 | $12.71 | $12.90 | 919,200 | — | — |
| 2004-04-22 | $12.78 | $12.98 | 1,177,600 | — | — |
| 2004-04-21 | $12.43 | $12.62 | 568,400 | — | — |
| 2004-04-20 | $12.23 | $12.42 | 1,188,000 | — | — |
| 2004-04-19 | $12.22 | $12.40 | 2,155,600 | — | — |
| 2004-04-16 | $12.53 | $12.72 | 1,755,200 | — | — |
| 2004-04-15 | $12.22 | $12.40 | 1,852,400 | — | — |
| 2004-04-14 | $12.05 | $12.23 | 854,400 | — | — |
| 2004-04-13 | $11.94 | $12.12 | 1,560,800 | — | — |
| 2004-04-12 | $12.06 | $12.24 | 458,400 | — | — |
| 2004-04-08 | $11.76 | $11.94 | 773,200 | — | — |
| 2004-04-07 | $11.90 | $12.08 | 752,800 | — | — |
| 2004-04-06 | $11.83 | $12.01 | 376,400 | — | — |
| 2004-04-05 | $12.01 | $12.19 | 668,800 | — | — |
| 2004-04-02 | $11.89 | $12.07 | 1,511,200 | — | — |
| 2004-04-01 | $11.58 | $11.75 | 795,200 | — | — |
| 2004-03-31 | $11.27 | $11.44 | 938,400 | — | — |
| 2004-03-30 | $11.09 | $11.26 | 631,600 | — | — |
| 2004-03-29 | $11.17 | $11.33 | 357,600 | — | — |
| 2004-03-26 | $11.09 | $11.26 | 388,400 | — | — |
| 2004-03-25 | $11.26 | $11.43 | 711,600 | — | — |
| 2004-03-24 | $10.98 | $11.14 | 993,600 | — | — |
| 2004-03-23 | $10.85 | $11.01 | 582,000 | — | — |
| 2004-03-22 | $10.66 | $10.82 | 616,000 | — | — |
| 2004-03-19 | $10.93 | $11.09 | 586,000 | — | — |
| 2004-03-18 | $10.83 | $10.99 | 1,183,600 | — | — |
| 2004-03-17 | $11.01 | $11.18 | 461,200 | — | — |
| 2004-03-16 | $10.90 | $11.07 | 721,200 | — | — |
| 2004-03-15 | $10.80 | $10.97 | 530,800 | — | — |
| 2004-03-12 | $10.99 | $11.16 | 383,600 | — | — |
| 2004-03-11 | $10.90 | $11.07 | 533,200 | — | — |
| 2004-03-10 | $10.94 | $11.10 | 378,800 | — | — |
| 2004-03-09 | $11.04 | $11.21 | 408,800 | — | — |
| 2004-03-08 | $11.17 | $11.33 | 644,000 | — | — |
| 2004-03-05 | $11.27 | $11.44 | 489,200 | — | — |
| 2004-03-04 | $11.11 | $11.27 | 558,800 | — | — |
| 2004-03-03 | $11.02 | $11.19 | 542,800 | — | — |
| 2004-03-02 | $11.15 | $11.31 | 695,600 | — | — |
| 2004-03-01 | $10.93 | $11.10 | 699,600 | — | — |
| 2004-02-27 | $10.82 | $10.98 | 617,600 | — | — |
| 2004-02-26 | $10.84 | $11.00 | 731,600 | — | — |
| 2004-02-25 | $10.74 | $10.90 | 420,000 | — | — |
| 2004-02-24 | $10.78 | $10.94 | 778,400 | — | — |
| 2004-02-23 | $10.75 | $10.91 | 1,356,800 | — | — |
| 2004-02-20 | $10.73 | $10.89 | 1,288,000 | — | — |
| 2004-02-19 | $10.90 | $11.06 | 816,400 | — | — |
| 2004-02-18 | $11.01 | $11.18 | 876,400 | — | — |
| 2004-02-17 | $11.05 | $11.22 | 1,178,400 | — | — |
| 2004-02-13 | $11.12 | $11.29 | 739,200 | — | — |
| 2004-02-12 | $11.23 | $11.40 | 874,000 | — | — |
| 2004-02-11 | $11.29 | $11.46 | 1,275,200 | — | — |
| 2004-02-10 | $11.36 | $11.52 | 591,200 | — | — |
| 2004-02-09 | $11.40 | $11.57 | 674,000 | — | — |
| 2004-02-06 | $11.31 | $11.47 | 463,200 | — | — |
| 2004-02-05 | $11.20 | $11.36 | 561,600 | — | — |
| 2004-02-04 | $11.18 | $11.34 | 672,800 | — | — |
| 2004-02-03 | $11.38 | $11.54 | 665,600 | — | — |
| 2004-02-02 | $11.51 | $11.67 | 743,600 | — | — |
| 2004-01-30 | $11.63 | $11.79 | 743,600 | — | — |
| 2004-01-29 | $11.68 | $11.85 | 848,400 | — | — |
| 2004-01-28 | $11.73 | $11.90 | 494,800 | — | — |
| 2004-01-27 | $11.88 | $12.04 | 376,400 | — | — |
| 2004-01-26 | $12.14 | $12.31 | 311,600 | — | — |
| 2004-01-23 | $12.05 | $12.22 | 413,200 | — | — |
| 2004-01-22 | $12.00 | $12.17 | 671,200 | — | — |
| 2004-01-21 | $11.88 | $12.05 | 699,200 | — | — |
| 2004-01-20 | $12.13 | $12.30 | 785,600 | — | — |
| 2004-01-16 | $12.20 | $12.37 | 540,800 | — | — |
| 2004-01-15 | $12.35 | $12.53 | 500,000 | — | — |
| 2004-01-14 | $12.58 | $12.76 | 706,000 | — | — |
| 2004-01-13 | $12.22 | $12.40 | 429,600 | — | — |
| 2004-01-12 | $12.18 | $12.35 | 562,000 | — | — |
| 2004-01-09 | $12.26 | $12.44 | 566,000 | — | — |
| 2004-01-08 | $12.21 | $12.38 | 270,800 | — | — |
| 2004-01-07 | $12.27 | $12.44 | 352,000 | — | — |
| 2004-01-06 | $12.40 | $12.58 | 974,800 | — | — |
| 2004-01-05 | $12.17 | $12.34 | 806,000 | — | — |
| 2004-01-02 | $11.88 | $12.05 | 988,800 | — | — |