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
- 2002-08-30 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 | $15.50 | $15.92 | 143,100 | — | — |
| 2004-12-30 | $15.38 | $15.80 | 67,500 | — | — |
| 2004-12-29 | $15.31 | $15.73 | 37,800 | — | — |
| 2004-12-28 | $15.43 | $15.85 | 54,000 | — | — |
| 2004-12-27 | $15.10 | $15.51 | 37,500 | — | — |
| 2004-12-23 | $15.28 | $15.70 | 80,200 | — | — |
| 2004-12-22 | $15.32 | $15.74 | 121,400 | — | — |
| 2004-12-21 | $15.74 | $16.17 | 217,000 | — | — |
| 2004-12-20 | $15.12 | $15.53 | 80,000 | — | — |
| 2004-12-17 | $15.02 | $15.43 | 73,500 | — | — |
| 2004-12-16 | $14.93 | $15.34 | 103,200 | — | — |
| 2004-12-15 | $15.30 | $15.72 | 125,000 | — | — |
| 2004-12-14 | $15.50 | $15.92 | 157,100 | — | — |
| 2004-12-13 | $15.14 | $15.55 | 153,000 | — | — |
| 2004-12-10 | $15.32 | $15.74 | 88,900 | — | — |
| 2004-12-09 | $15.22 | $15.48 | 58,200 | — | — |
| 2004-12-08 | $15.17 | $15.43 | 472,200 | — | — |
| 2004-12-07 | $14.99 | $15.25 | 174,900 | — | — |
| 2004-12-06 | $15.04 | $15.30 | 57,200 | — | — |
| 2004-12-03 | $15.26 | $15.52 | 73,200 | — | — |
| 2004-12-02 | $15.35 | $15.61 | 103,400 | — | — |
| 2004-12-01 | $15.32 | $15.58 | 132,600 | — | — |
| 2004-11-30 | $15.00 | $15.26 | 143,500 | — | — |
| 2004-11-29 | $15.05 | $15.31 | 101,600 | — | — |
| 2004-11-26 | $14.75 | $15.00 | 55,700 | — | — |
| 2004-11-24 | $15.13 | $15.39 | 147,400 | — | — |
| 2004-11-23 | $14.96 | $15.22 | 265,900 | — | — |
| 2004-11-22 | $14.45 | $14.70 | 471,500 | — | — |
| 2004-11-19 | $14.06 | $14.30 | 163,000 | — | — |
| 2004-11-18 | $13.88 | $14.12 | 180,800 | — | — |
| 2004-11-17 | $13.82 | $14.06 | 155,200 | — | — |
| 2004-11-16 | $13.60 | $13.83 | 391,300 | — | — |
| 2004-11-15 | $13.01 | $13.23 | 158,000 | — | — |
| 2004-11-12 | $12.91 | $13.13 | 134,100 | — | — |
| 2004-11-11 | $13.00 | $13.22 | 89,600 | — | — |
| 2004-11-10 | $12.92 | $13.14 | 78,700 | — | — |
| 2004-11-09 | $13.10 | $13.33 | 126,600 | — | — |
| 2004-11-08 | $12.96 | $13.18 | 211,000 | — | — |
| 2004-11-05 | $13.16 | $13.39 | 304,900 | — | — |
| 2004-11-04 | $13.41 | $13.64 | 150,000 | — | — |
| 2004-11-03 | $13.39 | $13.62 | 130,400 | — | — |
| 2004-11-02 | $13.35 | $13.58 | 115,600 | — | — |
| 2004-11-01 | $13.36 | $13.59 | 42,100 | — | — |
| 2004-10-29 | $13.28 | $13.51 | 310,400 | — | — |
| 2004-10-28 | $13.17 | $13.40 | 93,200 | — | — |
| 2004-10-27 | $13.00 | $13.22 | 218,700 | — | — |
| 2004-10-26 | $12.99 | $13.21 | 147,700 | — | — |
| 2004-10-25 | $13.01 | $13.23 | 74,800 | — | — |
| 2004-10-22 | $13.01 | $13.23 | 80,500 | — | — |
| 2004-10-21 | $13.10 | $13.33 | 103,700 | — | — |
| 2004-10-20 | $12.84 | $13.06 | 63,600 | — | — |
| 2004-10-19 | $12.92 | $13.14 | 94,500 | — | — |
| 2004-10-18 | $12.96 | $13.18 | 80,500 | — | — |
| 2004-10-15 | $12.82 | $13.04 | 101,700 | — | — |
| 2004-10-14 | $12.66 | $12.88 | 107,300 | — | — |
| 2004-10-13 | $12.85 | $13.07 | 69,500 | — | — |
| 2004-10-12 | $12.71 | $12.93 | 68,400 | — | — |
| 2004-10-11 | $12.63 | $12.85 | 718,100 | — | — |
| 2004-10-08 | $12.37 | $12.58 | 83,400 | — | — |
| 2004-10-07 | $12.39 | $12.60 | 85,100 | — | — |
| 2004-10-06 | $12.52 | $12.74 | 155,400 | — | — |
| 2004-10-05 | $12.30 | $12.51 | 115,500 | — | — |
| 2004-10-04 | $12.30 | $12.51 | 213,300 | — | — |
| 2004-10-01 | $12.15 | $12.36 | 114,800 | — | — |
| 2004-09-30 | $11.90 | $12.11 | 166,000 | — | — |
| 2004-09-29 | $12.00 | $12.21 | 127,700 | — | — |
| 2004-09-28 | $11.99 | $12.20 | 400,000 | — | — |
| 2004-09-27 | $12.00 | $12.21 | 119,800 | — | — |
| 2004-09-24 | $12.28 | $12.49 | 36,600 | — | — |
| 2004-09-23 | $12.40 | $12.61 | 156,900 | — | — |
| 2004-09-22 | $12.15 | $12.36 | 85,300 | — | — |
| 2004-09-21 | $12.48 | $12.70 | 104,500 | — | — |
| 2004-09-20 | $12.43 | $12.64 | 57,900 | — | — |
| 2004-09-17 | $12.63 | $12.85 | 156,000 | — | — |
| 2004-09-16 | $12.74 | $12.96 | 158,300 | — | — |
| 2004-09-15 | $12.60 | $12.82 | 214,000 | — | — |
| 2004-09-14 | $12.90 | $13.12 | 70,800 | — | — |
| 2004-09-13 | $12.93 | $13.15 | 84,600 | — | — |
| 2004-09-10 | $12.90 | $13.09 | 101,300 | — | — |
| 2004-09-09 | $12.94 | $13.13 | 410,200 | — | — |
| 2004-09-08 | $13.38 | $13.58 | 58,800 | — | — |
| 2004-09-07 | $13.65 | $13.85 | 60,900 | — | — |
| 2004-09-03 | $13.58 | $13.78 | 46,200 | — | — |
| 2004-09-02 | $13.64 | $13.84 | 97,200 | — | — |
| 2004-09-01 | $13.75 | $13.95 | 91,700 | — | — |
| 2004-08-31 | $13.74 | $13.94 | 61,900 | — | — |
| 2004-08-30 | $13.51 | $13.71 | 83,700 | — | — |
| 2004-08-27 | $13.72 | $13.92 | 165,600 | — | — |
| 2004-08-26 | $13.61 | $13.81 | 72,500 | — | — |
| 2004-08-25 | $13.92 | $14.13 | 69,400 | — | — |
| 2004-08-24 | $13.53 | $13.73 | 131,300 | — | — |
| 2004-08-23 | $13.43 | $13.63 | 79,000 | — | — |
| 2004-08-20 | $13.40 | $13.60 | 65,800 | — | — |
| 2004-08-19 | $13.15 | $13.35 | 99,600 | — | — |
| 2004-08-18 | $13.40 | $13.60 | 312,600 | — | — |
| 2004-08-17 | $12.48 | $12.67 | 433,600 | — | — |
| 2004-08-16 | $11.60 | $11.77 | 216,500 | — | — |
| 2004-08-13 | $11.67 | $11.84 | 56,400 | — | — |
| 2004-08-12 | $11.52 | $11.69 | 94,500 | — | — |
| 2004-08-11 | $11.58 | $11.75 | 152,900 | — | — |
| 2004-08-10 | $11.64 | $11.81 | 120,800 | — | — |
| 2004-08-09 | $11.47 | $11.64 | 200,800 | — | — |
| 2004-08-06 | $11.51 | $11.68 | 203,000 | — | — |
| 2004-08-05 | $11.46 | $11.63 | 218,500 | — | — |
| 2004-08-04 | $11.61 | $11.78 | 82,900 | — | — |
| 2004-08-03 | $11.79 | $11.97 | 93,100 | — | — |
| 2004-08-02 | $11.87 | $12.05 | 101,300 | — | — |
| 2004-07-30 | $11.92 | $12.10 | 51,100 | — | — |
| 2004-07-29 | $12.08 | $12.26 | 174,500 | — | — |
| 2004-07-28 | $11.97 | $12.15 | 69,300 | — | — |
| 2004-07-27 | $12.18 | $12.36 | 36,900 | — | — |
| 2004-07-26 | $11.87 | $12.05 | 70,800 | — | — |
| 2004-07-23 | $12.05 | $12.23 | 55,400 | — | — |
| 2004-07-22 | $12.17 | $12.35 | 78,700 | — | — |
| 2004-07-21 | $12.08 | $12.26 | 74,600 | — | — |
| 2004-07-20 | $12.50 | $12.69 | 45,000 | — | — |
| 2004-07-19 | $12.35 | $12.53 | 51,800 | — | — |
| 2004-07-16 | $12.21 | $12.39 | 261,800 | — | — |
| 2004-07-15 | $12.40 | $12.58 | 48,200 | — | — |
| 2004-07-14 | $12.43 | $12.61 | 56,800 | — | — |
| 2004-07-13 | $12.71 | $12.90 | 40,200 | — | — |
| 2004-07-12 | $12.68 | $12.87 | 22,000 | — | — |
| 2004-07-09 | $12.65 | $12.84 | 256,900 | — | — |
| 2004-07-08 | $12.45 | $12.64 | 344,100 | — | — |
| 2004-07-07 | $12.78 | $12.97 | 588,400 | — | — |
| 2004-07-06 | $12.85 | $13.04 | 440,700 | — | — |
| 2004-07-02 | $13.14 | $13.34 | 363,500 | — | — |
| 2004-07-01 | $13.22 | $13.42 | 331,900 | — | — |
| 2004-06-30 | $13.89 | $14.10 | 168,400 | — | — |
| 2004-06-29 | $14.00 | $14.21 | 108,600 | — | — |
| 2004-06-28 | $13.97 | $14.18 | 77,000 | — | — |
| 2004-06-25 | $14.00 | $14.21 | 324,500 | — | — |
| 2004-06-24 | $14.08 | $14.29 | 139,400 | — | — |
| 2004-06-23 | $14.13 | $14.34 | 184,500 | — | — |
| 2004-06-22 | $14.16 | $14.37 | 331,800 | — | — |
| 2004-06-21 | $14.00 | $14.21 | 133,200 | — | — |
| 2004-06-18 | $14.11 | $14.32 | 102,100 | — | — |
| 2004-06-17 | $14.32 | $14.53 | 41,600 | — | — |
| 2004-06-16 | $14.30 | $14.51 | 64,400 | — | — |
| 2004-06-15 | $14.29 | $14.50 | 156,700 | — | — |
| 2004-06-14 | $14.00 | $14.21 | 105,900 | — | — |
| 2004-06-10 | $14.10 | $14.28 | 93,200 | — | — |
| 2004-06-09 | $14.07 | $14.25 | 50,900 | — | — |
| 2004-06-08 | $14.30 | $14.48 | 55,600 | — | — |
| 2004-06-07 | $14.30 | $14.48 | 126,100 | — | — |
| 2004-06-04 | $14.11 | $14.29 | 61,700 | — | — |
| 2004-06-03 | $14.00 | $14.18 | 45,600 | — | — |
| 2004-06-02 | $14.09 | $14.27 | 48,000 | — | — |
| 2004-06-01 | $14.20 | $14.38 | 60,700 | — | — |
| 2004-05-28 | $14.09 | $14.27 | 92,500 | — | — |
| 2004-05-27 | $14.23 | $14.41 | 57,500 | — | — |
| 2004-05-26 | $14.25 | $14.43 | 117,600 | — | — |
| 2004-05-25 | $14.13 | $14.31 | 348,500 | — | — |
| 2004-05-24 | $14.00 | $14.18 | 192,600 | — | — |
| 2004-05-21 | $14.02 | $14.20 | 253,400 | — | — |
| 2004-05-20 | $13.91 | $14.09 | 117,900 | — | — |
| 2004-05-19 | $13.91 | $14.09 | 300,600 | — | — |
| 2004-05-18 | $14.01 | $14.19 | 74,800 | — | — |
| 2004-05-17 | $13.86 | $14.04 | 78,500 | — | — |
| 2004-05-14 | $13.95 | $14.13 | 223,100 | — | — |
| 2004-05-13 | $13.99 | $14.17 | 106,100 | — | — |
| 2004-05-12 | $14.00 | $14.18 | 159,300 | — | — |
| 2004-05-11 | $14.00 | $14.18 | 153,700 | — | — |
| 2004-05-10 | $14.09 | $14.27 | 88,200 | — | — |
| 2004-05-07 | $14.47 | $14.65 | 265,400 | — | — |
| 2004-05-06 | $15.01 | $15.20 | 53,500 | — | — |
| 2004-05-05 | $15.05 | $15.24 | 60,500 | — | — |
| 2004-05-04 | $15.28 | $15.47 | 89,000 | — | — |
| 2004-05-03 | $15.02 | $15.21 | 108,900 | — | — |
| 2004-04-30 | $14.82 | $15.01 | 126,700 | — | — |
| 2004-04-29 | $15.19 | $15.38 | 122,300 | — | — |
| 2004-04-28 | $15.42 | $15.62 | 104,600 | — | — |
| 2004-04-27 | $15.87 | $16.07 | 113,300 | — | — |
| 2004-04-26 | $15.93 | $16.13 | 78,500 | — | — |
| 2004-04-23 | $15.88 | $16.08 | 81,600 | — | — |
| 2004-04-22 | $15.84 | $16.04 | 68,700 | — | — |
| 2004-04-21 | $15.50 | $15.70 | 159,300 | — | — |
| 2004-04-20 | $15.43 | $15.63 | 331,300 | — | — |
| 2004-04-19 | $15.30 | $15.49 | 231,300 | — | — |
| 2004-04-16 | $15.37 | $15.57 | 125,500 | — | — |
| 2004-04-15 | $15.42 | $15.62 | 89,700 | — | — |
| 2004-04-14 | $15.79 | $15.99 | 144,500 | — | — |
| 2004-04-13 | $15.91 | $16.11 | 125,800 | — | — |
| 2004-04-12 | $15.99 | $16.19 | 86,600 | — | — |
| 2004-04-08 | $15.77 | $15.97 | 80,400 | — | — |
| 2004-04-07 | $15.60 | $15.80 | 194,200 | — | — |
| 2004-04-06 | $15.53 | $15.73 | 164,300 | — | — |
| 2004-04-05 | $15.50 | $15.70 | 115,200 | — | — |
| 2004-04-02 | $15.65 | $15.85 | 216,800 | — | — |
| 2004-04-01 | $15.05 | $15.24 | 194,400 | — | — |
| 2004-03-31 | $14.62 | $14.81 | 132,100 | — | — |
| 2004-03-30 | $14.40 | $14.58 | 401,300 | — | — |
| 2004-03-29 | $14.30 | $14.48 | 148,300 | — | — |
| 2004-03-26 | $14.24 | $14.42 | 386,900 | — | — |
| 2004-03-25 | $14.30 | $14.48 | 155,800 | — | — |
| 2004-03-24 | $14.24 | $14.42 | 255,000 | — | — |
| 2004-03-23 | $14.32 | $14.50 | 339,500 | — | — |
| 2004-03-22 | $14.28 | $14.46 | 120,100 | — | — |
| 2004-03-19 | $14.56 | $14.75 | 65,000 | — | — |
| 2004-03-18 | $14.52 | $14.70 | 68,600 | — | — |
| 2004-03-17 | $14.69 | $14.88 | 129,900 | — | — |
| 2004-03-16 | $14.58 | $14.77 | 119,700 | — | — |
| 2004-03-15 | $14.40 | $14.58 | 134,100 | — | — |
| 2004-03-12 | $14.74 | $14.93 | 178,700 | — | — |
| 2004-03-11 | $14.48 | $14.66 | 126,100 | — | — |
| 2004-03-10 | $14.60 | $14.76 | 191,900 | — | — |
| 2004-03-09 | $14.47 | $14.62 | 254,200 | — | — |
| 2004-03-08 | $14.20 | $14.35 | 314,600 | — | — |
| 2004-03-05 | $13.99 | $14.14 | 263,000 | — | — |
| 2004-03-04 | $13.74 | $13.89 | 128,900 | — | — |
| 2004-03-03 | $13.60 | $13.74 | 242,400 | — | — |
| 2004-03-02 | $14.19 | $14.34 | 238,700 | — | — |
| 2004-03-01 | $14.23 | $14.38 | 189,900 | — | — |
| 2004-02-27 | $14.00 | $14.15 | 104,300 | — | — |
| 2004-02-26 | $13.93 | $14.08 | 179,800 | — | — |
| 2004-02-25 | $14.39 | $14.54 | 102,300 | — | — |
| 2004-02-24 | $14.52 | $14.67 | 58,100 | — | — |
| 2004-02-23 | $14.41 | $14.56 | 146,600 | — | — |
| 2004-02-20 | $14.64 | $14.80 | 61,500 | — | — |
| 2004-02-19 | $14.63 | $14.79 | 112,500 | — | — |
| 2004-02-18 | $15.05 | $15.21 | 151,100 | — | — |
| 2004-02-17 | $15.15 | $15.31 | 61,500 | — | — |
| 2004-02-13 | $14.91 | $15.07 | 100,200 | — | — |
| 2004-02-12 | $15.04 | $15.20 | 163,500 | — | — |
| 2004-02-11 | $15.30 | $15.46 | 170,500 | — | — |
| 2004-02-10 | $15.20 | $15.36 | 232,200 | — | — |
| 2004-02-09 | $14.88 | $15.04 | 77,000 | — | — |
| 2004-02-06 | $14.66 | $14.82 | 92,700 | — | — |
| 2004-02-05 | $14.00 | $14.15 | 125,700 | — | — |
| 2004-02-04 | $13.85 | $14.00 | 615,500 | — | — |
| 2004-02-03 | $14.29 | $14.44 | 136,000 | — | — |
| 2004-02-02 | $14.36 | $14.51 | 132,400 | — | — |
| 2004-01-30 | $14.41 | $14.56 | 286,100 | — | — |
| 2004-01-29 | $14.67 | $14.83 | 53,200 | — | — |
| 2004-01-28 | $14.72 | $14.88 | 66,400 | — | — |
| 2004-01-27 | $15.48 | $15.64 | 63,200 | — | — |
| 2004-01-26 | $15.50 | $15.66 | 74,600 | — | — |
| 2004-01-23 | $15.50 | $15.66 | 78,500 | — | — |
| 2004-01-22 | $15.59 | $15.76 | 135,600 | — | — |
| 2004-01-21 | $15.65 | $15.82 | 400,500 | — | — |
| 2004-01-20 | $16.10 | $16.27 | 159,700 | — | — |
| 2004-01-16 | $15.19 | $15.35 | 122,900 | — | — |
| 2004-01-15 | $14.97 | $15.13 | 256,600 | — | — |
| 2004-01-14 | $14.58 | $14.74 | 254,400 | — | — |
| 2004-01-13 | $14.95 | $15.11 | 390,400 | — | — |
| 2004-01-12 | $15.47 | $15.63 | 63,500 | — | — |
| 2004-01-09 | $15.41 | $15.57 | 190,500 | — | — |
| 2004-01-08 | $15.75 | $15.92 | 368,200 | — | — |
| 2004-01-07 | $15.36 | $15.52 | 394,800 | — | — |
| 2004-01-06 | $15.58 | $15.75 | 167,600 | — | — |
| 2004-01-05 | $15.15 | $15.31 | 159,800 | — | — |
| 2004-01-02 | $15.25 | $15.41 | 210,700 | — | — |