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
- 1986-11-05 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 | $16.85 | $16.94 | 219,200 | — | — |
| 2004-12-30 | $17.11 | $17.20 | 252,400 | — | — |
| 2004-12-29 | $17.16 | $17.25 | 390,133 | — | — |
| 2004-12-28 | $17.10 | $17.19 | 545,600 | — | — |
| 2004-12-27 | $16.30 | $16.38 | 339,867 | — | — |
| 2004-12-23 | $16.42 | $16.50 | 601,600 | — | — |
| 2004-12-22 | $16.36 | $16.44 | 278,000 | — | — |
| 2004-12-21 | $16.37 | $16.46 | 204,800 | — | — |
| 2004-12-20 | $16.03 | $16.10 | 187,600 | — | — |
| 2004-12-17 | $16.16 | $16.23 | 381,200 | — | — |
| 2004-12-16 | $15.86 | $15.92 | 337,333 | — | — |
| 2004-12-15 | $16.13 | $16.19 | 386,400 | — | — |
| 2004-12-14 | $16.25 | $16.31 | 147,333 | — | — |
| 2004-12-13 | $16.05 | $16.12 | 506,400 | — | — |
| 2004-12-10 | $15.38 | $15.45 | 513,733 | — | — |
| 2004-12-09 | $15.80 | $15.87 | 414,933 | — | — |
| 2004-12-08 | $16.22 | $16.28 | 277,867 | — | — |
| 2004-12-07 | $15.98 | $16.04 | 425,600 | — | — |
| 2004-12-06 | $16.46 | $16.53 | 335,467 | — | — |
| 2004-12-03 | $16.69 | $16.76 | 344,933 | — | — |
| 2004-12-02 | $16.54 | $16.61 | 349,867 | — | — |
| 2004-12-01 | $16.79 | $16.86 | 487,867 | — | — |
| 2004-11-30 | $16.47 | $16.54 | 416,533 | — | — |
| 2004-11-29 | $16.80 | $16.87 | 466,133 | — | — |
| 2004-11-26 | $16.54 | $16.61 | 79,333 | — | — |
| 2004-11-24 | $16.55 | $16.62 | 292,133 | — | — |
| 2004-11-23 | $16.50 | $16.57 | 529,067 | — | — |
| 2004-11-22 | $16.93 | $17.00 | 455,733 | — | — |
| 2004-11-19 | $16.40 | $16.47 | 477,067 | — | — |
| 2004-11-18 | $16.69 | $16.76 | 306,000 | — | — |
| 2004-11-17 | $16.61 | $16.68 | 638,533 | — | — |
| 2004-11-16 | $15.95 | $16.01 | 437,467 | — | — |
| 2004-11-15 | $16.28 | $16.35 | 648,667 | — | — |
| 2004-11-12 | $16.58 | $16.65 | 249,733 | — | — |
| 2004-11-11 | $16.67 | $16.74 | 243,467 | — | — |
| 2004-11-10 | $16.39 | $16.46 | 296,533 | — | — |
| 2004-11-09 | $16.18 | $16.25 | 312,667 | — | — |
| 2004-11-08 | $16.14 | $16.21 | 498,933 | — | — |
| 2004-11-05 | $16.42 | $16.49 | 516,533 | — | — |
| 2004-11-04 | $15.75 | $15.82 | 523,600 | — | — |
| 2004-11-03 | $15.60 | $15.67 | 255,733 | — | — |
| 2004-11-02 | $15.26 | $15.33 | 419,467 | — | — |
| 2004-11-01 | $15.74 | $15.81 | 431,200 | — | — |
| 2004-10-29 | $15.35 | $15.41 | 278,533 | — | — |
| 2004-10-28 | $15.41 | $15.47 | 269,600 | — | — |
| 2004-10-27 | $15.36 | $15.43 | 353,867 | — | — |
| 2004-10-26 | $15.38 | $15.44 | 411,867 | — | — |
| 2004-10-25 | $15.05 | $15.12 | 393,867 | — | — |
| 2004-10-22 | $15.00 | $15.06 | 390,800 | — | — |
| 2004-10-21 | $15.44 | $15.50 | 677,333 | — | — |
| 2004-10-20 | $15.47 | $15.54 | 2,195,600 | — | — |
| 2004-10-19 | $14.63 | $14.69 | 605,733 | — | — |
| 2004-10-18 | $14.29 | $14.35 | 570,400 | — | — |
| 2004-10-15 | $13.85 | $13.90 | 811,200 | — | — |
| 2004-10-14 | $13.40 | $13.46 | 296,000 | — | — |
| 2004-10-13 | $13.38 | $13.44 | 283,067 | — | — |
| 2004-10-12 | $13.81 | $13.87 | 180,267 | — | — |
| 2004-10-11 | $13.79 | $13.84 | 418,933 | — | — |
| 2004-10-08 | $13.58 | $13.63 | 787,867 | — | — |
| 2004-10-07 | $13.97 | $14.03 | 321,333 | — | — |
| 2004-10-06 | $14.25 | $14.31 | 334,000 | — | — |
| 2004-10-05 | $14.18 | $14.24 | 274,000 | — | — |
| 2004-10-04 | $14.33 | $14.39 | 325,333 | — | — |
| 2004-10-01 | $14.24 | $14.30 | 660,000 | — | — |
| 2004-09-30 | $13.84 | $13.90 | 283,467 | — | — |
| 2004-09-29 | $14.14 | $14.20 | 364,000 | — | — |
| 2004-09-28 | $13.77 | $13.83 | 401,200 | — | — |
| 2004-09-27 | $13.64 | $13.69 | 536,000 | — | — |
| 2004-09-24 | $13.88 | $13.93 | 354,000 | — | — |
| 2004-09-23 | $13.51 | $13.57 | 237,867 | — | — |
| 2004-09-22 | $13.56 | $13.62 | 308,533 | — | — |
| 2004-09-21 | $14.05 | $14.11 | 194,933 | — | — |
| 2004-09-20 | $13.87 | $13.93 | 169,333 | — | — |
| 2004-09-17 | $13.97 | $14.03 | 390,400 | — | — |
| 2004-09-16 | $13.72 | $13.78 | 180,667 | — | — |
| 2004-09-15 | $13.83 | $13.87 | 304,933 | — | — |
| 2004-09-14 | $13.79 | $13.83 | 320,400 | — | — |
| 2004-09-13 | $13.79 | $13.84 | 222,400 | — | — |
| 2004-09-10 | $13.58 | $13.63 | 301,733 | — | — |
| 2004-09-09 | $13.67 | $13.71 | 336,000 | — | — |
| 2004-09-08 | $13.57 | $13.61 | 192,933 | — | — |
| 2004-09-07 | $13.52 | $13.57 | 214,133 | — | — |
| 2004-09-03 | $13.42 | $13.46 | 211,333 | — | — |
| 2004-09-02 | $13.45 | $13.49 | 304,267 | — | — |
| 2004-09-01 | $13.19 | $13.23 | 180,267 | — | — |
| 2004-08-31 | $13.16 | $13.20 | 407,200 | — | — |
| 2004-08-30 | $13.04 | $13.08 | 390,000 | — | — |
| 2004-08-27 | $13.40 | $13.45 | 224,400 | — | — |
| 2004-08-26 | $13.28 | $13.32 | 246,133 | — | — |
| 2004-08-25 | $13.27 | $13.31 | 235,200 | — | — |
| 2004-08-24 | $13.06 | $13.10 | 389,200 | — | — |
| 2004-08-23 | $13.13 | $13.17 | 330,800 | — | — |
| 2004-08-20 | $13.42 | $13.46 | 276,600 | — | — |
| 2004-08-19 | $13.22 | $13.26 | 509,200 | — | — |
| 2004-08-18 | $13.35 | $13.39 | 252,400 | — | — |
| 2004-08-17 | $13.18 | $13.22 | 245,800 | — | — |
| 2004-08-16 | $13.27 | $13.31 | 277,800 | — | — |
| 2004-08-13 | $12.99 | $13.03 | 491,200 | — | — |
| 2004-08-12 | $13.27 | $13.31 | 322,800 | — | — |
| 2004-08-11 | $13.52 | $13.56 | 430,200 | — | — |
| 2004-08-10 | $13.49 | $13.53 | 203,800 | — | — |
| 2004-08-09 | $13.06 | $13.10 | 178,200 | — | — |
| 2004-08-06 | $12.86 | $12.90 | 262,400 | — | — |
| 2004-08-05 | $13.43 | $13.47 | 587,600 | — | — |
| 2004-08-04 | $13.72 | $13.76 | 557,400 | — | — |
| 2004-08-03 | $13.56 | $13.60 | 327,800 | — | — |
| 2004-08-02 | $13.74 | $13.78 | 388,600 | — | — |
| 2004-07-30 | $13.51 | $13.55 | 551,800 | — | — |
| 2004-07-29 | $13.68 | $13.72 | 536,400 | — | — |
| 2004-07-28 | $13.49 | $13.53 | 639,000 | — | — |
| 2004-07-27 | $13.36 | $13.40 | 557,400 | — | — |
| 2004-07-26 | $13.21 | $13.25 | 775,600 | — | — |
| 2004-07-23 | $12.93 | $12.97 | 579,800 | — | — |
| 2004-07-22 | $13.20 | $13.24 | 406,800 | — | — |
| 2004-07-21 | $13.19 | $13.23 | 497,600 | — | — |
| 2004-07-20 | $13.39 | $13.43 | 244,800 | — | — |
| 2004-07-19 | $13.11 | $13.15 | 265,400 | — | — |
| 2004-07-16 | $12.96 | $13.00 | 363,400 | — | — |
| 2004-07-15 | $13.18 | $13.22 | 210,800 | — | — |
| 2004-07-14 | $12.98 | $13.02 | 284,000 | — | — |
| 2004-07-13 | $13.16 | $13.20 | 277,400 | — | — |
| 2004-07-12 | $12.95 | $12.99 | 246,800 | — | — |
| 2004-07-09 | $13.10 | $13.14 | 282,200 | — | — |
| 2004-07-08 | $13.11 | $13.15 | 889,600 | — | — |
| 2004-07-07 | $13.40 | $13.44 | 509,200 | — | — |
| 2004-07-06 | $13.40 | $13.44 | 587,800 | — | — |
| 2004-07-02 | $13.65 | $13.69 | 350,600 | — | — |
| 2004-07-01 | $13.55 | $13.59 | 417,800 | — | — |
| 2004-06-30 | $13.68 | $13.72 | 756,200 | — | — |
| 2004-06-29 | $13.48 | $13.52 | 410,400 | — | — |
| 2004-06-28 | $13.39 | $13.43 | 449,000 | — | — |
| 2004-06-25 | $13.04 | $13.08 | 713,000 | — | — |
| 2004-06-24 | $12.96 | $13.00 | 206,400 | — | — |
| 2004-06-23 | $13.02 | $13.06 | 375,600 | — | — |
| 2004-06-22 | $12.82 | $12.86 | 377,600 | — | — |
| 2004-06-21 | $12.89 | $12.93 | 300,000 | — | — |
| 2004-06-18 | $12.82 | $12.86 | 645,800 | — | — |
| 2004-06-17 | $13.14 | $13.18 | 284,000 | — | — |
| 2004-06-16 | $13.25 | $13.28 | 323,400 | — | — |
| 2004-06-15 | $12.89 | $12.92 | 380,200 | — | — |
| 2004-06-14 | $12.83 | $12.86 | 295,400 | — | — |
| 2004-06-10 | $13.00 | $13.03 | 887,400 | — | — |
| 2004-06-09 | $12.82 | $12.85 | 343,800 | — | — |
| 2004-06-08 | $12.99 | $13.02 | 598,600 | — | — |
| 2004-06-07 | $12.72 | $12.75 | 293,200 | — | — |
| 2004-06-04 | $12.46 | $12.49 | 334,800 | — | — |
| 2004-06-03 | $12.08 | $12.11 | 430,200 | — | — |
| 2004-06-02 | $12.34 | $12.37 | 315,600 | — | — |
| 2004-06-01 | $12.11 | $12.13 | 603,600 | — | — |
| 2004-05-28 | $12.11 | $12.13 | 172,000 | — | — |
| 2004-05-27 | $12.08 | $12.11 | 250,400 | — | — |
| 2004-05-26 | $12.10 | $12.12 | 275,200 | — | — |
| 2004-05-25 | $12.10 | $12.13 | 792,600 | — | — |
| 2004-05-24 | $11.48 | $11.51 | 334,200 | — | — |
| 2004-05-21 | $11.44 | $11.46 | 212,400 | — | — |
| 2004-05-20 | $11.26 | $11.28 | 374,200 | — | — |
| 2004-05-19 | $11.48 | $11.50 | 373,400 | — | — |
| 2004-05-18 | $11.52 | $11.55 | 426,000 | — | — |
| 2004-05-17 | $11.29 | $11.32 | 323,800 | — | — |
| 2004-05-14 | $11.58 | $11.61 | 281,400 | — | — |
| 2004-05-13 | $11.51 | $11.54 | 303,200 | — | — |
| 2004-05-12 | $11.35 | $11.37 | 863,200 | — | — |
| 2004-05-11 | $11.45 | $11.48 | 644,000 | — | — |
| 2004-05-10 | $11.35 | $11.38 | 411,800 | — | — |
| 2004-05-07 | $11.68 | $11.70 | 670,600 | — | — |
| 2004-05-06 | $12.03 | $12.05 | 419,800 | — | — |
| 2004-05-05 | $12.25 | $12.28 | 745,800 | — | — |
| 2004-05-04 | $12.26 | $12.29 | 869,000 | — | — |
| 2004-05-03 | $12.38 | $12.41 | 488,000 | — | — |
| 2004-04-30 | $12.28 | $12.31 | 694,000 | — | — |
| 2004-04-29 | $12.29 | $12.32 | 516,200 | — | — |
| 2004-04-28 | $12.38 | $12.41 | 548,400 | — | — |
| 2004-04-27 | $12.65 | $12.68 | 270,400 | — | — |
| 2004-04-26 | $12.57 | $12.60 | 256,800 | — | — |
| 2004-04-23 | $12.60 | $12.63 | 505,400 | — | — |
| 2004-04-22 | $12.60 | $12.63 | 387,200 | — | — |
| 2004-04-21 | $12.33 | $12.36 | 390,600 | — | — |
| 2004-04-20 | $12.16 | $12.19 | 424,800 | — | — |
| 2004-04-19 | $12.00 | $12.03 | 416,800 | — | — |
| 2004-04-16 | $12.10 | $12.13 | 451,000 | — | — |
| 2004-04-15 | $12.03 | $12.05 | 800,000 | — | — |
| 2004-04-14 | $11.77 | $11.80 | 900,000 | — | — |
| 2004-04-13 | $11.60 | $11.63 | 238,400 | — | — |
| 2004-04-12 | $11.73 | $11.75 | 212,800 | — | — |
| 2004-04-08 | $11.54 | $11.57 | 208,600 | — | — |
| 2004-04-07 | $11.77 | $11.80 | 250,800 | — | — |
| 2004-04-06 | $11.71 | $11.73 | 289,200 | — | — |
| 2004-04-05 | $11.76 | $11.79 | 376,200 | — | — |
| 2004-04-02 | $11.92 | $11.95 | 410,400 | — | — |
| 2004-04-01 | $11.67 | $11.69 | 1,098,600 | — | — |
| 2004-03-31 | $11.40 | $11.42 | 627,800 | — | — |
| 2004-03-30 | $11.45 | $11.48 | 369,800 | — | — |
| 2004-03-29 | $11.54 | $11.57 | 471,200 | — | — |
| 2004-03-26 | $11.52 | $11.54 | 497,400 | — | — |
| 2004-03-25 | $11.41 | $11.43 | 536,200 | — | — |
| 2004-03-24 | $11.10 | $11.13 | 1,062,400 | — | — |
| 2004-03-23 | $10.84 | $10.86 | 522,400 | — | — |
| 2004-03-22 | $10.71 | $10.74 | 1,349,200 | — | — |
| 2004-03-19 | $10.70 | $10.73 | 1,858,200 | — | — |
| 2004-03-18 | $11.01 | $11.03 | 854,000 | — | — |
| 2004-03-17 | $11.24 | $11.25 | 596,200 | — | — |
| 2004-03-16 | $10.90 | $10.92 | 1,066,200 | — | — |
| 2004-03-15 | $11.13 | $11.14 | 343,000 | — | — |
| 2004-03-12 | $11.30 | $11.32 | 473,600 | — | — |
| 2004-03-11 | $11.21 | $11.22 | 658,800 | — | — |
| 2004-03-10 | $11.23 | $11.24 | 336,000 | — | — |
| 2004-03-09 | $11.19 | $11.21 | 391,800 | — | — |
| 2004-03-08 | $11.33 | $11.35 | 533,600 | — | — |
| 2004-03-05 | $11.53 | $11.54 | 768,200 | — | — |
| 2004-03-04 | $11.54 | $11.56 | 1,214,000 | — | — |
| 2004-03-03 | $11.36 | $11.38 | 724,200 | — | — |
| 2004-03-02 | $11.29 | $11.31 | 561,400 | — | — |
| 2004-03-01 | $11.18 | $11.19 | 290,200 | — | — |
| 2004-02-27 | $11.08 | $11.10 | 308,600 | — | — |
| 2004-02-26 | $11.20 | $11.22 | 293,800 | — | — |
| 2004-02-25 | $11.05 | $11.07 | 281,400 | — | — |
| 2004-02-24 | $10.96 | $10.97 | 279,200 | — | — |
| 2004-02-23 | $10.88 | $10.89 | 458,200 | — | — |
| 2004-02-20 | $11.00 | $11.02 | 429,800 | — | — |
| 2004-02-19 | $11.05 | $11.07 | 480,600 | — | — |
| 2004-02-18 | $11.15 | $11.17 | 441,400 | — | — |
| 2004-02-17 | $11.30 | $11.32 | 845,000 | — | — |
| 2004-02-13 | $11.28 | $11.30 | 667,000 | — | — |
| 2004-02-12 | $11.46 | $11.47 | 609,400 | — | — |
| 2004-02-11 | $11.38 | $11.40 | 505,400 | — | — |
| 2004-02-10 | $11.00 | $11.02 | 549,400 | — | — |
| 2004-02-09 | $11.01 | $11.03 | 360,200 | — | — |
| 2004-02-06 | $11.09 | $11.10 | 791,400 | — | — |
| 2004-02-05 | $10.83 | $10.85 | 642,200 | — | — |
| 2004-02-04 | $10.56 | $10.58 | 496,600 | — | — |
| 2004-02-03 | $11.00 | $11.02 | 823,600 | — | — |
| 2004-02-02 | $11.06 | $11.07 | 1,198,600 | — | — |
| 2004-01-30 | $10.98 | $11.00 | 934,000 | — | — |
| 2004-01-29 | $11.24 | $11.26 | 704,600 | — | — |
| 2004-01-28 | $11.50 | $11.52 | 1,273,200 | — | — |
| 2004-01-27 | $11.42 | $11.44 | 1,709,600 | — | — |
| 2004-01-26 | $12.14 | $12.16 | 1,002,800 | — | — |
| 2004-01-23 | $12.55 | $12.57 | 837,600 | — | — |
| 2004-01-22 | $11.92 | $11.93 | 567,600 | — | — |
| 2004-01-21 | $12.30 | $12.32 | 725,600 | — | — |
| 2004-01-20 | $11.79 | $11.80 | 703,400 | — | — |
| 2004-01-16 | $11.82 | $11.83 | 1,463,000 | — | — |
| 2004-01-15 | $12.20 | $12.22 | 617,200 | — | — |
| 2004-01-14 | $12.30 | $12.31 | 528,200 | — | — |
| 2004-01-13 | $12.21 | $12.22 | 205,600 | — | — |
| 2004-01-12 | $12.22 | $12.23 | 336,200 | — | — |
| 2004-01-09 | $12.01 | $12.03 | 301,200 | — | — |
| 2004-01-08 | $12.50 | $12.52 | 110,600 | — | — |
| 2004-01-07 | $12.41 | $12.43 | 189,800 | — | — |
| 2004-01-06 | $12.17 | $12.19 | 293,800 | — | — |
| 2004-01-05 | $12.23 | $12.25 | 212,200 | — | — |
| 2004-01-02 | $12.47 | $12.48 | 212,600 | — | — |