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
- 2000-08-04 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 | $22.24 | $22.24 | 144,450 | — | — |
| 2004-12-30 | $22.12 | $22.12 | 219,150 | — | — |
| 2004-12-29 | $22.99 | $22.99 | 121,200 | — | — |
| 2004-12-28 | $23.00 | $23.00 | 308,700 | — | — |
| 2004-12-27 | $22.96 | $22.96 | 131,550 | — | — |
| 2004-12-23 | $22.97 | $22.97 | 194,400 | — | — |
| 2004-12-22 | $22.93 | $22.93 | 228,900 | — | — |
| 2004-12-21 | $21.93 | $21.93 | 200,100 | — | — |
| 2004-12-20 | $21.43 | $21.43 | 301,800 | — | — |
| 2004-12-17 | $22.12 | $22.12 | 342,900 | — | — |
| 2004-12-16 | $22.67 | $22.67 | 353,850 | — | — |
| 2004-12-15 | $23.07 | $23.07 | 606,900 | — | — |
| 2004-12-14 | $22.03 | $22.03 | 1,154,850 | — | — |
| 2004-12-13 | $20.21 | $20.21 | 409,650 | — | — |
| 2004-12-10 | $20.59 | $20.59 | 312,300 | — | — |
| 2004-12-09 | $21.26 | $21.26 | 271,050 | — | — |
| 2004-12-08 | $20.55 | $20.55 | 669,600 | — | — |
| 2004-12-07 | $20.61 | $20.61 | 400,200 | — | — |
| 2004-12-06 | $21.13 | $21.13 | 384,150 | — | — |
| 2004-12-03 | $21.34 | $21.34 | 402,300 | — | — |
| 2004-12-02 | $21.61 | $21.61 | 342,600 | — | — |
| 2004-12-01 | $21.49 | $21.49 | 395,850 | — | — |
| 2004-11-30 | $20.41 | $20.41 | 572,550 | — | — |
| 2004-11-29 | $21.41 | $21.41 | 735,750 | — | — |
| 2004-11-26 | $21.34 | $21.34 | 421,650 | — | — |
| 2004-11-24 | $20.39 | $20.39 | 975,300 | — | — |
| 2004-11-23 | $19.10 | $19.10 | 495,450 | — | — |
| 2004-11-22 | $18.80 | $18.80 | 879,000 | — | — |
| 2004-11-19 | $18.13 | $18.13 | 534,150 | — | — |
| 2004-11-18 | $18.62 | $18.62 | 2,338,050 | — | — |
| 2004-11-17 | $17.47 | $17.47 | 434,550 | — | — |
| 2004-11-16 | $16.75 | $16.75 | 211,200 | — | — |
| 2004-11-15 | $17.08 | $17.08 | 335,100 | — | — |
| 2004-11-12 | $17.08 | $17.08 | 186,300 | — | — |
| 2004-11-11 | $16.81 | $16.81 | 362,100 | — | — |
| 2004-11-10 | $15.85 | $15.85 | 226,800 | — | — |
| 2004-11-09 | $15.15 | $15.15 | 139,050 | — | — |
| 2004-11-08 | $15.26 | $15.26 | 152,550 | — | — |
| 2004-11-05 | $15.83 | $15.83 | 123,300 | — | — |
| 2004-11-04 | $15.41 | $15.41 | 184,050 | — | — |
| 2004-11-03 | $15.72 | $15.72 | 404,250 | — | — |
| 2004-11-02 | $15.03 | $15.03 | 227,850 | — | — |
| 2004-11-01 | $14.32 | $14.32 | 160,950 | — | — |
| 2004-10-29 | $13.99 | $13.99 | 164,100 | — | — |
| 2004-10-28 | $14.28 | $14.28 | 146,850 | — | — |
| 2004-10-27 | $14.48 | $14.48 | 139,800 | — | — |
| 2004-10-26 | $14.17 | $14.17 | 147,600 | — | — |
| 2004-10-25 | $14.10 | $14.10 | 109,650 | — | — |
| 2004-10-22 | $13.72 | $13.72 | 202,500 | — | — |
| 2004-10-21 | $14.53 | $14.53 | 182,850 | — | — |
| 2004-10-20 | $14.83 | $14.83 | 146,850 | — | — |
| 2004-10-19 | $14.22 | $14.22 | 173,700 | — | — |
| 2004-10-18 | $14.49 | $14.49 | 433,200 | — | — |
| 2004-10-15 | $14.13 | $14.13 | 610,200 | — | — |
| 2004-10-14 | $15.02 | $15.02 | 200,700 | — | — |
| 2004-10-13 | $15.61 | $15.61 | 151,200 | — | — |
| 2004-10-12 | $15.47 | $15.47 | 147,000 | — | — |
| 2004-10-11 | $16.07 | $16.07 | 154,800 | — | — |
| 2004-10-08 | $16.37 | $16.37 | 269,550 | — | — |
| 2004-10-07 | $15.97 | $15.97 | 226,800 | — | — |
| 2004-10-06 | $16.10 | $16.10 | 371,700 | — | — |
| 2004-10-05 | $16.35 | $16.35 | 857,250 | — | — |
| 2004-10-04 | $14.77 | $14.77 | 1,363,800 | — | — |
| 2004-10-01 | $16.68 | $16.68 | 399,000 | — | — |
| 2004-09-30 | $16.35 | $16.35 | 474,300 | — | — |
| 2004-09-29 | $16.61 | $16.61 | 345,300 | — | — |
| 2004-09-28 | $17.53 | $17.53 | 165,900 | — | — |
| 2004-09-27 | $17.59 | $17.59 | 216,150 | — | — |
| 2004-09-24 | $17.51 | $17.51 | 193,050 | — | — |
| 2004-09-23 | $17.23 | $17.23 | 146,400 | — | — |
| 2004-09-22 | $17.41 | $17.41 | 368,850 | — | — |
| 2004-09-21 | $17.83 | $17.83 | 176,400 | — | — |
| 2004-09-20 | $17.41 | $17.41 | 182,400 | — | — |
| 2004-09-17 | $17.48 | $17.48 | 400,950 | — | — |
| 2004-09-16 | $18.03 | $18.03 | 716,700 | — | — |
| 2004-09-15 | $17.71 | $17.71 | 737,100 | — | — |
| 2004-09-14 | $16.69 | $16.69 | 552,000 | — | — |
| 2004-09-13 | $17.60 | $17.60 | 359,850 | — | — |
| 2004-09-10 | $17.89 | $17.89 | 405,000 | — | — |
| 2004-09-09 | $18.09 | $18.09 | 841,800 | — | — |
| 2004-09-08 | $18.56 | $18.56 | 179,700 | — | — |
| 2004-09-07 | $18.25 | $18.25 | 222,150 | — | — |
| 2004-09-03 | $18.32 | $18.32 | 117,750 | — | — |
| 2004-09-02 | $18.21 | $18.21 | 268,650 | — | — |
| 2004-09-01 | $18.38 | $18.38 | 204,600 | — | — |
| 2004-08-31 | $17.81 | $17.81 | 255,150 | — | — |
| 2004-08-30 | $17.95 | $17.95 | 374,100 | — | — |
| 2004-08-27 | $18.77 | $18.77 | 177,300 | — | — |
| 2004-08-26 | $18.97 | $18.97 | 467,100 | — | — |
| 2004-08-25 | $18.31 | $18.31 | 362,850 | — | — |
| 2004-08-24 | $17.67 | $17.67 | 459,750 | — | — |
| 2004-08-23 | $17.16 | $17.16 | 788,850 | — | — |
| 2004-08-20 | $17.17 | $17.17 | 230,850 | — | — |
| 2004-08-19 | $16.55 | $16.55 | 340,500 | — | — |
| 2004-08-18 | $17.25 | $17.25 | 346,950 | — | — |
| 2004-08-17 | $16.90 | $16.90 | 450,750 | — | — |
| 2004-08-16 | $17.28 | $17.28 | 1,148,400 | — | — |
| 2004-08-13 | $15.53 | $15.53 | 167,550 | — | — |
| 2004-08-12 | $14.75 | $14.75 | 185,250 | — | — |
| 2004-08-11 | $15.67 | $15.67 | 244,950 | — | — |
| 2004-08-10 | $15.35 | $15.35 | 272,250 | — | — |
| 2004-08-09 | $14.83 | $14.83 | 165,000 | — | — |
| 2004-08-06 | $14.53 | $14.53 | 139,800 | — | — |
| 2004-08-05 | $15.23 | $15.23 | 169,200 | — | — |
| 2004-08-04 | $15.39 | $15.39 | 207,750 | — | — |
| 2004-08-03 | $15.75 | $15.75 | 241,050 | — | — |
| 2004-08-02 | $15.61 | $15.61 | 329,550 | — | — |
| 2004-07-30 | $14.85 | $14.85 | 246,750 | — | — |
| 2004-07-29 | $15.25 | $15.25 | 355,800 | — | — |
| 2004-07-28 | $15.42 | $15.42 | 348,000 | — | — |
| 2004-07-27 | $14.17 | $14.17 | 169,800 | — | — |
| 2004-07-26 | $13.98 | $13.98 | 238,050 | — | — |
| 2004-07-23 | $14.29 | $14.29 | 151,050 | — | — |
| 2004-07-22 | $14.04 | $14.04 | 225,450 | — | — |
| 2004-07-21 | $13.45 | $13.45 | 346,050 | — | — |
| 2004-07-20 | $14.40 | $14.40 | 151,200 | — | — |
| 2004-07-19 | $14.46 | $14.46 | 289,950 | — | — |
| 2004-07-16 | $14.80 | $14.80 | 175,800 | — | — |
| 2004-07-15 | $14.93 | $14.93 | 147,000 | — | — |
| 2004-07-14 | $15.09 | $15.09 | 271,800 | — | — |
| 2004-07-13 | $15.07 | $15.07 | 407,250 | — | — |
| 2004-07-12 | $15.67 | $15.67 | 623,400 | — | — |
| 2004-07-09 | $15.10 | $15.10 | 403,200 | — | — |
| 2004-07-08 | $14.76 | $14.76 | 857,850 | — | — |
| 2004-07-07 | $15.79 | $15.79 | 2,613,000 | — | — |
| 2004-07-06 | $12.75 | $12.75 | 141,750 | — | — |
| 2004-07-02 | $13.22 | $13.22 | 119,100 | — | — |
| 2004-07-01 | $13.63 | $13.63 | 214,800 | — | — |
| 2004-06-30 | $13.01 | $13.01 | 176,550 | — | — |
| 2004-06-29 | $13.05 | $13.05 | 500,850 | — | — |
| 2004-06-28 | $12.33 | $12.33 | 669,150 | — | — |
| 2004-06-25 | $12.51 | $12.51 | 1,477,950 | — | — |
| 2004-06-24 | $13.07 | $13.07 | 213,450 | — | — |
| 2004-06-23 | $13.06 | $13.06 | 264,600 | — | — |
| 2004-06-22 | $13.03 | $13.03 | 334,200 | — | — |
| 2004-06-21 | $13.13 | $13.13 | 231,150 | — | — |
| 2004-06-18 | $13.25 | $13.25 | 157,800 | — | — |
| 2004-06-17 | $12.93 | $12.93 | 96,150 | — | — |
| 2004-06-16 | $13.22 | $13.22 | 155,400 | — | — |
| 2004-06-15 | $13.21 | $13.21 | 323,700 | — | — |
| 2004-06-14 | $12.65 | $12.65 | 685,800 | — | — |
| 2004-06-10 | $13.79 | $13.79 | 732,300 | — | — |
| 2004-06-09 | $13.86 | $13.86 | 973,800 | — | — |
| 2004-06-08 | $13.33 | $13.33 | 182,400 | — | — |
| 2004-06-07 | $13.41 | $13.41 | 735,450 | — | — |
| 2004-06-04 | $12.77 | $12.77 | 173,400 | — | — |
| 2004-06-03 | $12.83 | $12.83 | 222,450 | — | — |
| 2004-06-02 | $13.26 | $13.26 | 198,900 | — | — |
| 2004-06-01 | $13.33 | $13.33 | 211,350 | — | — |
| 2004-05-28 | $13.32 | $13.32 | 193,500 | — | — |
| 2004-05-27 | $12.66 | $12.66 | 270,750 | — | — |
| 2004-05-26 | $12.93 | $12.93 | 282,000 | — | — |
| 2004-05-25 | $12.59 | $12.59 | 138,450 | — | — |
| 2004-05-24 | $12.31 | $12.31 | 273,300 | — | — |
| 2004-05-21 | $12.17 | $12.17 | 318,750 | — | — |
| 2004-05-20 | $12.49 | $12.49 | 557,400 | — | — |
| 2004-05-19 | $11.75 | $11.75 | 1,818,300 | — | — |
| 2004-05-18 | $13.21 | $13.21 | 1,089,150 | — | — |
| 2004-05-17 | $12.27 | $12.27 | 116,700 | — | — |
| 2004-05-14 | $12.58 | $12.58 | 121,500 | — | — |
| 2004-05-13 | $12.18 | $12.18 | 132,750 | — | — |
| 2004-05-12 | $12.18 | $12.18 | 183,300 | — | — |
| 2004-05-11 | $11.85 | $11.85 | 133,800 | — | — |
| 2004-05-10 | $11.31 | $11.31 | 371,100 | — | — |
| 2004-05-07 | $11.53 | $11.53 | 318,450 | — | — |
| 2004-05-06 | $12.22 | $12.22 | 147,600 | — | — |
| 2004-05-05 | $12.59 | $12.59 | 280,350 | — | — |
| 2004-05-04 | $12.59 | $12.59 | 975,000 | — | — |
| 2004-05-03 | $12.31 | $12.31 | 907,650 | — | — |
| 2004-04-30 | $11.51 | $11.51 | 106,200 | — | — |
| 2004-04-29 | $11.33 | $11.33 | 218,100 | — | — |
| 2004-04-28 | $11.24 | $11.24 | 270,900 | — | — |
| 2004-04-27 | $11.24 | $11.24 | 139,950 | — | — |
| 2004-04-26 | $11.03 | $11.03 | 28,350 | — | — |
| 2004-04-23 | $11.04 | $11.04 | 64,350 | — | — |
| 2004-04-22 | $10.99 | $10.99 | 31,650 | — | — |
| 2004-04-21 | $10.95 | $10.95 | 60,300 | — | — |
| 2004-04-20 | $10.45 | $10.45 | 43,200 | — | — |
| 2004-04-19 | $10.73 | $10.73 | 36,750 | — | — |
| 2004-04-16 | $10.75 | $10.75 | 67,200 | — | — |
| 2004-04-15 | $10.64 | $10.64 | 139,500 | — | — |
| 2004-04-14 | $10.31 | $10.31 | 29,550 | — | — |
| 2004-04-13 | $10.19 | $10.19 | 19,200 | — | — |
| 2004-04-12 | $10.33 | $10.33 | 56,400 | — | — |
| 2004-04-08 | $10.15 | $10.15 | 35,400 | — | — |
| 2004-04-07 | $10.43 | $10.43 | 73,500 | — | — |
| 2004-04-06 | $10.26 | $10.26 | 112,800 | — | — |
| 2004-04-05 | $10.61 | $10.61 | 90,750 | — | — |
| 2004-04-02 | $10.03 | $10.03 | 154,350 | — | — |
| 2004-04-01 | $9.84 | $9.84 | 209,400 | — | — |
| 2004-03-31 | $9.21 | $9.21 | 38,550 | — | — |
| 2004-03-30 | $8.95 | $8.95 | 30,300 | — | — |
| 2004-03-29 | $8.66 | $8.66 | 175,800 | — | — |
| 2004-03-26 | $8.57 | $8.57 | 267,600 | — | — |
| 2004-03-25 | $8.61 | $8.61 | 281,100 | — | — |
| 2004-03-24 | $8.88 | $8.88 | 105,150 | — | — |
| 2004-03-23 | $8.95 | $8.95 | 87,000 | — | — |
| 2004-03-22 | $8.93 | $8.93 | 107,100 | — | — |
| 2004-03-19 | $8.90 | $8.90 | 52,650 | — | — |
| 2004-03-18 | $9.00 | $9.00 | 48,150 | — | — |
| 2004-03-17 | $8.97 | $8.97 | 88,650 | — | — |
| 2004-03-16 | $8.90 | $8.90 | 174,600 | — | — |
| 2004-03-15 | $9.18 | $9.18 | 86,400 | — | — |
| 2004-03-12 | $9.17 | $9.17 | 219,750 | — | — |
| 2004-03-11 | $9.21 | $9.21 | 97,500 | — | — |
| 2004-03-10 | $9.23 | $9.23 | 58,200 | — | — |
| 2004-03-09 | $9.15 | $9.15 | 183,000 | — | — |
| 2004-03-08 | $8.94 | $8.94 | 43,350 | — | — |
| 2004-03-05 | $8.93 | $8.93 | 61,350 | — | — |
| 2004-03-04 | $9.05 | $9.05 | 56,250 | — | — |
| 2004-03-03 | $8.93 | $8.93 | 30,000 | — | — |
| 2004-03-02 | $9.09 | $9.09 | 173,550 | — | — |
| 2004-03-01 | $9.11 | $9.11 | 100,500 | — | — |
| 2004-02-27 | $9.11 | $9.11 | 80,550 | — | — |
| 2004-02-26 | $8.89 | $8.89 | 78,750 | — | — |
| 2004-02-25 | $9.11 | $9.11 | 49,800 | — | — |
| 2004-02-24 | $8.94 | $8.94 | 33,300 | — | — |
| 2004-02-23 | $8.85 | $8.85 | 43,350 | — | — |
| 2004-02-20 | $9.11 | $9.11 | 39,150 | — | — |
| 2004-02-19 | $9.23 | $9.23 | 74,850 | — | — |
| 2004-02-18 | $9.17 | $9.17 | 155,100 | — | — |
| 2004-02-17 | $9.39 | $9.39 | 149,550 | — | — |
| 2004-02-13 | $9.17 | $9.17 | 155,700 | — | — |
| 2004-02-12 | $8.70 | $8.70 | 243,300 | — | — |
| 2004-02-11 | $8.17 | $8.17 | 218,400 | — | — |
| 2004-02-10 | $8.29 | $8.29 | 130,650 | — | — |
| 2004-02-09 | $8.13 | $8.13 | 154,650 | — | — |
| 2004-02-06 | $8.17 | $8.17 | 169,650 | — | — |
| 2004-02-05 | $8.33 | $8.33 | 297,300 | — | — |
| 2004-02-04 | $8.87 | $8.87 | 179,250 | — | — |
| 2004-02-03 | $9.37 | $9.37 | 421,500 | — | — |
| 2004-02-02 | $9.05 | $9.05 | 354,000 | — | — |
| 2004-01-30 | $10.73 | $10.73 | 87,150 | — | — |
| 2004-01-29 | $10.68 | $10.68 | 64,050 | — | — |
| 2004-01-28 | $11.07 | $11.07 | 184,950 | — | — |
| 2004-01-27 | $11.39 | $11.39 | 214,350 | — | — |
| 2004-01-26 | $10.75 | $10.75 | 43,650 | — | — |
| 2004-01-23 | $10.71 | $10.71 | 53,550 | — | — |
| 2004-01-22 | $10.57 | $10.57 | 53,850 | — | — |
| 2004-01-21 | $10.63 | $10.63 | 133,650 | — | — |
| 2004-01-20 | $10.68 | $10.68 | 134,400 | — | — |
| 2004-01-16 | $10.33 | $10.33 | 79,950 | — | — |
| 2004-01-15 | $10.33 | $10.33 | 186,150 | — | — |
| 2004-01-14 | $9.78 | $9.78 | 385,950 | — | — |
| 2004-01-13 | $9.44 | $9.44 | 278,700 | — | — |
| 2004-01-12 | $10.39 | $10.39 | 58,500 | — | — |
| 2004-01-09 | $10.15 | $10.15 | 471,300 | — | — |
| 2004-01-08 | $10.12 | $10.12 | 123,300 | — | — |
| 2004-01-07 | $11.03 | $11.03 | 70,050 | — | — |
| 2004-01-06 | $10.83 | $10.83 | 51,150 | — | — |
| 2004-01-05 | $11.06 | $11.06 | 129,300 | — | — |
| 2004-01-02 | $10.81 | $10.81 | 42,750 | — | — |