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
- 1991-05-10 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 | $18.11 | $18.11 | 277,400 | — | — |
| 2004-12-30 | $18.20 | $18.20 | 171,400 | — | — |
| 2004-12-29 | $18.33 | $18.33 | 221,200 | — | — |
| 2004-12-28 | $18.48 | $18.48 | 193,800 | — | — |
| 2004-12-27 | $18.00 | $18.00 | 273,600 | — | — |
| 2004-12-23 | $18.25 | $18.25 | 154,000 | — | — |
| 2004-12-22 | $18.22 | $18.22 | 227,200 | — | — |
| 2004-12-21 | $18.36 | $18.36 | 226,800 | — | — |
| 2004-12-20 | $18.40 | $18.40 | 401,800 | — | — |
| 2004-12-17 | $18.40 | $18.40 | 336,400 | — | — |
| 2004-12-16 | $18.25 | $18.25 | 426,800 | — | — |
| 2004-12-15 | $18.45 | $18.45 | 431,200 | — | — |
| 2004-12-14 | $18.33 | $18.33 | 375,400 | — | — |
| 2004-12-13 | $18.31 | $18.31 | 555,200 | — | — |
| 2004-12-10 | $18.50 | $18.50 | 384,600 | — | — |
| 2004-12-09 | $18.31 | $18.31 | 623,600 | — | — |
| 2004-12-08 | $18.29 | $18.29 | 318,600 | — | — |
| 2004-12-07 | $18.13 | $18.13 | 522,600 | — | — |
| 2004-12-06 | $18.45 | $18.45 | 1,163,800 | — | — |
| 2004-12-03 | $18.05 | $18.05 | 487,400 | — | — |
| 2004-12-02 | $18.05 | $18.05 | 697,400 | — | — |
| 2004-12-01 | $17.78 | $17.78 | 843,200 | — | — |
| 2004-11-30 | $17.45 | $17.45 | 885,800 | — | — |
| 2004-11-29 | $17.59 | $17.59 | 956,200 | — | — |
| 2004-11-26 | $17.39 | $17.39 | 96,600 | — | — |
| 2004-11-24 | $17.50 | $17.50 | 240,800 | — | — |
| 2004-11-23 | $17.57 | $17.57 | 377,200 | — | — |
| 2004-11-22 | $17.60 | $17.60 | 500,000 | — | — |
| 2004-11-19 | $16.99 | $16.99 | 271,800 | — | — |
| 2004-11-18 | $17.42 | $17.42 | 293,400 | — | — |
| 2004-11-17 | $17.40 | $17.40 | 329,200 | — | — |
| 2004-11-16 | $17.47 | $17.47 | 268,400 | — | — |
| 2004-11-15 | $17.53 | $17.53 | 466,400 | — | — |
| 2004-11-12 | $17.40 | $17.40 | 278,600 | — | — |
| 2004-11-11 | $17.10 | $17.10 | 469,000 | — | — |
| 2004-11-10 | $17.55 | $17.55 | 823,400 | — | — |
| 2004-11-09 | $17.13 | $17.13 | 572,400 | — | — |
| 2004-11-08 | $17.00 | $17.00 | 994,600 | — | — |
| 2004-11-05 | $16.59 | $16.59 | 355,400 | — | — |
| 2004-11-04 | $16.75 | $16.75 | 279,200 | — | — |
| 2004-11-03 | $16.86 | $16.86 | 549,400 | — | — |
| 2004-11-02 | $16.03 | $16.03 | 371,000 | — | — |
| 2004-11-01 | $16.00 | $16.00 | 375,000 | — | — |
| 2004-10-29 | $16.42 | $16.42 | 228,200 | — | — |
| 2004-10-28 | $16.50 | $16.50 | 206,000 | — | — |
| 2004-10-27 | $16.50 | $16.50 | 262,200 | — | — |
| 2004-10-26 | $16.53 | $16.53 | 292,200 | — | — |
| 2004-10-25 | $16.00 | $16.00 | 313,600 | — | — |
| 2004-10-22 | $16.00 | $16.00 | 174,200 | — | — |
| 2004-10-21 | $16.50 | $16.50 | 222,000 | — | — |
| 2004-10-20 | $16.09 | $16.09 | 126,800 | — | — |
| 2004-10-19 | $15.82 | $15.82 | 73,400 | — | — |
| 2004-10-18 | $16.06 | $16.06 | 156,400 | — | — |
| 2004-10-15 | $16.12 | $16.12 | 180,600 | — | — |
| 2004-10-14 | $15.93 | $15.93 | 123,200 | — | — |
| 2004-10-13 | $15.86 | $15.86 | 193,600 | — | — |
| 2004-10-12 | $16.04 | $16.04 | 116,200 | — | — |
| 2004-10-11 | $16.27 | $16.27 | 139,400 | — | — |
| 2004-10-08 | $15.99 | $15.99 | 172,800 | — | — |
| 2004-10-07 | $16.31 | $16.31 | 142,800 | — | — |
| 2004-10-06 | $16.58 | $16.58 | 213,400 | — | — |
| 2004-10-05 | $16.50 | $16.50 | 218,800 | — | — |
| 2004-10-04 | $16.40 | $16.40 | 260,000 | — | — |
| 2004-10-01 | $16.55 | $16.55 | 257,000 | — | — |
| 2004-09-30 | $16.42 | $16.42 | 308,000 | — | — |
| 2004-09-29 | $16.10 | $16.10 | 163,400 | — | — |
| 2004-09-28 | $16.09 | $16.09 | 247,200 | — | — |
| 2004-09-27 | $15.35 | $15.35 | 188,600 | — | — |
| 2004-09-24 | $15.53 | $15.53 | 88,000 | — | — |
| 2004-09-23 | $15.54 | $15.54 | 181,400 | — | — |
| 2004-09-22 | $15.49 | $15.49 | 219,800 | — | — |
| 2004-09-21 | $15.79 | $15.79 | 313,400 | — | — |
| 2004-09-20 | $15.89 | $15.89 | 130,400 | — | — |
| 2004-09-17 | $16.03 | $16.03 | 229,600 | — | — |
| 2004-09-16 | $16.08 | $16.08 | 269,600 | — | — |
| 2004-09-15 | $16.05 | $16.05 | 141,200 | — | — |
| 2004-09-14 | $15.95 | $15.95 | 177,800 | — | — |
| 2004-09-13 | $15.90 | $15.90 | 203,000 | — | — |
| 2004-09-10 | $15.87 | $15.87 | 149,600 | — | — |
| 2004-09-09 | $15.90 | $15.90 | 257,600 | — | — |
| 2004-09-08 | $15.91 | $15.91 | 228,400 | — | — |
| 2004-09-07 | $15.85 | $15.85 | 364,400 | — | — |
| 2004-09-03 | $15.75 | $15.75 | 147,800 | — | — |
| 2004-09-02 | $15.94 | $15.94 | 274,000 | — | — |
| 2004-09-01 | $15.51 | $15.51 | 301,200 | — | — |
| 2004-08-31 | $15.81 | $15.81 | 152,800 | — | — |
| 2004-08-30 | $15.36 | $15.36 | 103,400 | — | — |
| 2004-08-27 | $15.75 | $15.75 | 100,600 | — | — |
| 2004-08-26 | $15.73 | $15.73 | 372,600 | — | — |
| 2004-08-25 | $15.75 | $15.75 | 208,600 | — | — |
| 2004-08-24 | $15.59 | $15.59 | 163,200 | — | — |
| 2004-08-23 | $15.52 | $15.51 | 235,600 | — | — |
| 2004-08-20 | $15.40 | $15.40 | 301,200 | — | — |
| 2004-08-19 | $15.47 | $15.47 | 381,800 | — | — |
| 2004-08-18 | $15.23 | $15.23 | 231,000 | — | — |
| 2004-08-17 | $14.80 | $14.80 | 622,200 | — | — |
| 2004-08-16 | $14.73 | $14.73 | 393,200 | — | — |
| 2004-08-13 | $14.83 | $14.83 | 212,200 | — | — |
| 2004-08-12 | $14.80 | $14.80 | 274,000 | — | — |
| 2004-08-11 | $14.93 | $14.93 | 273,200 | — | — |
| 2004-08-10 | $15.02 | $15.01 | 291,000 | — | — |
| 2004-08-09 | $14.51 | $14.51 | 313,200 | — | — |
| 2004-08-06 | $14.28 | $14.28 | 361,400 | — | — |
| 2004-08-05 | $14.88 | $14.88 | 228,200 | — | — |
| 2004-08-04 | $15.00 | $15.00 | 323,400 | — | — |
| 2004-08-03 | $15.15 | $15.15 | 371,600 | — | — |
| 2004-08-02 | $15.08 | $15.08 | 369,200 | — | — |
| 2004-07-30 | $15.00 | $15.00 | 608,600 | — | — |
| 2004-07-29 | $15.00 | $15.00 | 893,600 | — | — |
| 2004-07-28 | $13.58 | $13.58 | 269,000 | — | — |
| 2004-07-27 | $13.45 | $13.45 | 466,800 | — | — |
| 2004-07-26 | $13.34 | $13.34 | 306,400 | — | — |
| 2004-07-23 | $13.54 | $13.54 | 347,000 | — | — |
| 2004-07-22 | $13.71 | $13.70 | 214,400 | — | — |
| 2004-07-21 | $14.00 | $14.00 | 193,800 | — | — |
| 2004-07-20 | $14.43 | $14.43 | 101,400 | — | — |
| 2004-07-19 | $14.05 | $14.05 | 149,200 | — | — |
| 2004-07-16 | $14.08 | $14.08 | 196,400 | — | — |
| 2004-07-15 | $14.21 | $14.21 | 112,000 | — | — |
| 2004-07-14 | $14.40 | $14.40 | 225,600 | — | — |
| 2004-07-13 | $14.04 | $14.04 | 260,200 | — | — |
| 2004-07-12 | $14.05 | $14.05 | 115,000 | — | — |
| 2004-07-09 | $14.02 | $14.02 | 191,200 | — | — |
| 2004-07-08 | $14.04 | $14.04 | 541,200 | — | — |
| 2004-07-07 | $14.37 | $14.37 | 199,600 | — | — |
| 2004-07-06 | $14.49 | $14.49 | 198,600 | — | — |
| 2004-07-02 | $14.72 | $14.72 | 187,800 | — | — |
| 2004-07-01 | $14.58 | $14.58 | 292,200 | — | — |
| 2004-06-30 | $14.83 | $14.83 | 267,400 | — | — |
| 2004-06-29 | $14.48 | $14.48 | 231,800 | — | — |
| 2004-06-28 | $14.28 | $14.28 | 280,800 | — | — |
| 2004-06-25 | $14.40 | $14.40 | 286,000 | — | — |
| 2004-06-24 | $14.21 | $14.21 | 272,600 | — | — |
| 2004-06-23 | $14.13 | $14.13 | 253,200 | — | — |
| 2004-06-22 | $13.91 | $13.91 | 214,600 | — | — |
| 2004-06-21 | $13.72 | $13.72 | 149,800 | — | — |
| 2004-06-18 | $13.67 | $13.67 | 279,600 | — | — |
| 2004-06-17 | $13.56 | $13.56 | 221,400 | — | — |
| 2004-06-16 | $13.73 | $13.73 | 174,600 | — | — |
| 2004-06-15 | $13.48 | $13.48 | 152,200 | — | — |
| 2004-06-14 | $13.47 | $13.47 | 218,200 | — | — |
| 2004-06-10 | $13.65 | $13.65 | 171,000 | — | — |
| 2004-06-09 | $13.59 | $13.59 | 328,000 | — | — |
| 2004-06-08 | $13.80 | $13.80 | 162,400 | — | — |
| 2004-06-07 | $14.00 | $14.00 | 179,000 | — | — |
| 2004-06-04 | $13.74 | $13.74 | 183,200 | — | — |
| 2004-06-03 | $13.40 | $13.39 | 197,200 | — | — |
| 2004-06-02 | $13.67 | $13.67 | 397,200 | — | — |
| 2004-06-01 | $13.81 | $13.81 | 427,400 | — | — |
| 2004-05-28 | $13.60 | $13.60 | 135,400 | — | — |
| 2004-05-27 | $13.69 | $13.69 | 346,400 | — | — |
| 2004-05-26 | $13.70 | $13.70 | 160,600 | — | — |
| 2004-05-25 | $13.62 | $13.62 | 165,600 | — | — |
| 2004-05-24 | $13.42 | $13.42 | 156,600 | — | — |
| 2004-05-21 | $13.25 | $13.25 | 211,600 | — | — |
| 2004-05-20 | $13.20 | $13.20 | 228,600 | — | — |
| 2004-05-19 | $13.14 | $13.14 | 207,400 | — | — |
| 2004-05-18 | $13.22 | $13.22 | 115,200 | — | — |
| 2004-05-17 | $13.05 | $13.05 | 189,400 | — | — |
| 2004-05-14 | $13.20 | $13.20 | 362,000 | — | — |
| 2004-05-13 | $13.41 | $13.41 | 437,000 | — | — |
| 2004-05-12 | $13.18 | $13.18 | 354,600 | — | — |
| 2004-05-11 | $12.87 | $12.87 | 142,000 | — | — |
| 2004-05-10 | $12.71 | $12.71 | 438,400 | — | — |
| 2004-05-07 | $13.06 | $13.06 | 265,200 | — | — |
| 2004-05-06 | $13.00 | $13.00 | 305,800 | — | — |
| 2004-05-05 | $13.02 | $13.02 | 374,200 | — | — |
| 2004-05-04 | $13.25 | $13.25 | 986,200 | — | — |
| 2004-05-03 | $14.20 | $14.20 | 335,800 | — | — |
| 2004-04-30 | $14.12 | $14.12 | 287,200 | — | — |
| 2004-04-29 | $14.17 | $14.17 | 172,000 | — | — |
| 2004-04-28 | $14.00 | $14.00 | 326,000 | — | — |
| 2004-04-27 | $14.36 | $14.36 | 231,000 | — | — |
| 2004-04-26 | $14.57 | $14.57 | 212,400 | — | — |
| 2004-04-23 | $14.85 | $14.85 | 199,200 | — | — |
| 2004-04-22 | $14.87 | $14.87 | 242,000 | — | — |
| 2004-04-21 | $14.74 | $14.74 | 184,400 | — | — |
| 2004-04-20 | $14.29 | $14.29 | 294,800 | — | — |
| 2004-04-19 | $14.70 | $14.70 | 156,600 | — | — |
| 2004-04-16 | $14.82 | $14.82 | 535,800 | — | — |
| 2004-04-15 | $14.34 | $14.34 | 382,200 | — | — |
| 2004-04-14 | $14.83 | $14.83 | 255,600 | — | — |
| 2004-04-13 | $14.69 | $14.69 | 459,600 | — | — |
| 2004-04-12 | $15.11 | $15.11 | 402,400 | — | — |
| 2004-04-08 | $15.29 | $15.29 | 223,800 | — | — |
| 2004-04-07 | $15.46 | $15.46 | 220,600 | — | — |
| 2004-04-06 | $15.51 | $15.51 | 166,600 | — | — |
| 2004-04-05 | $15.84 | $15.84 | 343,400 | — | — |
| 2004-04-02 | $15.69 | $15.69 | 249,400 | — | — |
| 2004-04-01 | $15.71 | $15.71 | 281,800 | — | — |
| 2004-03-31 | $15.73 | $15.73 | 203,600 | — | — |
| 2004-03-30 | $15.60 | $15.60 | 208,000 | — | — |
| 2004-03-29 | $15.65 | $15.65 | 949,800 | — | — |
| 2004-03-26 | $15.50 | $15.50 | 278,800 | — | — |
| 2004-03-25 | $15.30 | $15.30 | 472,800 | — | — |
| 2004-03-24 | $15.36 | $15.36 | 343,600 | — | — |
| 2004-03-23 | $15.45 | $15.45 | 268,800 | — | — |
| 2004-03-22 | $15.56 | $15.56 | 305,600 | — | — |
| 2004-03-19 | $16.12 | $16.12 | 671,000 | — | — |
| 2004-03-18 | $15.87 | $15.87 | 1,200,800 | — | — |
| 2004-03-17 | $15.65 | $15.65 | 373,200 | — | — |
| 2004-03-16 | $15.21 | $15.20 | 154,400 | — | — |
| 2004-03-15 | $15.32 | $15.32 | 350,000 | — | — |
| 2004-03-12 | $15.33 | $15.33 | 248,600 | — | — |
| 2004-03-11 | $15.03 | $15.03 | 355,400 | — | — |
| 2004-03-10 | $15.40 | $15.40 | 273,600 | — | — |
| 2004-03-09 | $15.43 | $15.43 | 389,800 | — | — |
| 2004-03-08 | $15.19 | $15.19 | 708,800 | — | — |
| 2004-03-05 | $14.65 | $14.65 | 307,600 | — | — |
| 2004-03-04 | $14.64 | $14.64 | 205,600 | — | — |
| 2004-03-03 | $14.51 | $14.51 | 487,200 | — | — |
| 2004-03-02 | $14.38 | $14.38 | 181,200 | — | — |
| 2004-03-01 | $14.53 | $14.53 | 278,000 | — | — |
| 2004-02-27 | $14.50 | $14.50 | 452,600 | — | — |
| 2004-02-26 | $13.91 | $13.91 | 214,800 | — | — |
| 2004-02-25 | $14.05 | $14.05 | 268,400 | — | — |
| 2004-02-24 | $14.00 | $14.00 | 276,200 | — | — |
| 2004-02-23 | $13.98 | $13.98 | 356,800 | — | — |
| 2004-02-20 | $13.97 | $13.97 | 181,400 | — | — |
| 2004-02-19 | $14.04 | $14.04 | 414,800 | — | — |
| 2004-02-18 | $14.14 | $14.14 | 158,200 | — | — |
| 2004-02-17 | $14.25 | $14.25 | 184,600 | — | — |
| 2004-02-13 | $14.30 | $14.30 | 404,000 | — | — |
| 2004-02-12 | $14.34 | $14.34 | 273,000 | — | — |
| 2004-02-11 | $14.48 | $14.48 | 293,200 | — | — |
| 2004-02-10 | $14.55 | $14.55 | 641,000 | — | — |
| 2004-02-09 | $14.35 | $14.35 | 834,400 | — | — |
| 2004-02-06 | $14.20 | $14.20 | 375,200 | — | — |
| 2004-02-05 | $13.96 | $13.95 | 337,200 | — | — |
| 2004-02-04 | $14.00 | $14.00 | 277,800 | — | — |
| 2004-02-03 | $14.28 | $14.28 | 463,200 | — | — |
| 2004-02-02 | $14.39 | $14.39 | 384,200 | — | — |
| 2004-01-30 | $14.25 | $14.25 | 427,400 | — | — |
| 2004-01-29 | $14.21 | $14.20 | 418,800 | — | — |
| 2004-01-28 | $14.39 | $14.39 | 343,600 | — | — |
| 2004-01-27 | $14.50 | $14.50 | 493,800 | — | — |
| 2004-01-26 | $13.77 | $13.77 | 511,600 | — | — |
| 2004-01-23 | $13.63 | $13.63 | 261,400 | — | — |
| 2004-01-22 | $13.43 | $13.43 | 963,600 | — | — |
| 2004-01-21 | $13.10 | $13.10 | 795,800 | — | — |
| 2004-01-20 | $12.34 | $12.34 | 281,600 | — | — |
| 2004-01-16 | $12.01 | $12.01 | 162,200 | — | — |
| 2004-01-15 | $12.08 | $12.08 | 189,400 | — | — |
| 2004-01-14 | $12.05 | $12.05 | 171,400 | — | — |
| 2004-01-13 | $11.97 | $11.97 | 118,000 | — | — |
| 2004-01-12 | $12.00 | $12.00 | 117,600 | — | — |
| 2004-01-09 | $11.87 | $11.87 | 163,800 | — | — |
| 2004-01-08 | $12.00 | $12.00 | 145,400 | — | — |
| 2004-01-07 | $12.06 | $12.06 | 190,600 | — | — |
| 2004-01-06 | $11.94 | $11.94 | 161,400 | — | — |
| 2004-01-05 | $12.00 | $12.00 | 220,600 | — | — |
| 2004-01-02 | $11.97 | $11.97 | 130,200 | — | — |