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
- 1995-08-16 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 | $16.70 | $16.70 | 194,214 | — | — |
| 2004-12-30 | $16.73 | $16.73 | 130,287 | — | — |
| 2004-12-29 | $16.73 | $16.73 | 184,923 | — | — |
| 2004-12-28 | $16.68 | $16.68 | 166,564 | — | — |
| 2004-12-27 | $16.40 | $16.40 | 300,168 | — | — |
| 2004-12-23 | $16.47 | $16.47 | 240,887 | — | — |
| 2004-12-22 | $16.34 | $16.34 | 500,797 | — | — |
| 2004-12-21 | $15.85 | $15.85 | 572,244 | — | — |
| 2004-12-20 | $15.67 | $15.67 | 622,457 | — | — |
| 2004-12-17 | $15.59 | $15.59 | 189,790 | — | — |
| 2004-12-16 | $15.61 | $15.61 | 136,702 | — | — |
| 2004-12-15 | $15.69 | $15.69 | 229,163 | — | — |
| 2004-12-14 | $15.72 | $15.72 | 303,929 | — | — |
| 2004-12-13 | $15.72 | $15.72 | 145,992 | — | — |
| 2004-12-10 | $15.38 | $15.38 | 385,330 | — | — |
| 2004-12-09 | $15.24 | $15.24 | 138,692 | — | — |
| 2004-12-08 | $15.20 | $15.20 | 289,108 | — | — |
| 2004-12-07 | $15.00 | $15.00 | 689,702 | — | — |
| 2004-12-06 | $15.37 | $15.37 | 436,870 | — | — |
| 2004-12-03 | $15.50 | $15.50 | 263,228 | — | — |
| 2004-12-02 | $15.63 | $15.63 | 343,081 | — | — |
| 2004-12-01 | $15.65 | $15.65 | 441,736 | — | — |
| 2004-11-30 | $15.37 | $15.37 | 334,676 | — | — |
| 2004-11-29 | $15.26 | $15.26 | 324,058 | — | — |
| 2004-11-26 | $15.28 | $15.28 | 121,439 | — | — |
| 2004-11-24 | $15.30 | $15.30 | 354,362 | — | — |
| 2004-11-23 | $15.48 | $15.48 | 288,445 | — | — |
| 2004-11-22 | $15.42 | $15.42 | 294,860 | — | — |
| 2004-11-19 | $15.35 | $15.35 | 257,477 | — | — |
| 2004-11-18 | $15.42 | $15.42 | 239,560 | — | — |
| 2004-11-17 | $15.67 | $15.67 | 183,817 | — | — |
| 2004-11-16 | $15.74 | $15.74 | 410,105 | — | — |
| 2004-11-15 | $16.06 | $16.06 | 529,110 | — | — |
| 2004-11-12 | $15.74 | $15.74 | 182,932 | — | — |
| 2004-11-11 | $15.73 | $15.73 | 267,210 | — | — |
| 2004-11-10 | $15.66 | $15.66 | 343,745 | — | — |
| 2004-11-09 | $15.66 | $15.66 | 377,810 | — | — |
| 2004-11-08 | $15.31 | $15.31 | 313,440 | — | — |
| 2004-11-05 | $15.29 | $15.29 | 220,094 | — | — |
| 2004-11-04 | $15.14 | $15.14 | 268,094 | — | — |
| 2004-11-03 | $14.96 | $14.96 | 333,348 | — | — |
| 2004-11-02 | $14.40 | $14.40 | 228,500 | — | — |
| 2004-11-01 | $14.48 | $14.48 | 234,693 | — | — |
| 2004-10-29 | $14.50 | $14.50 | 225,845 | — | — |
| 2004-10-28 | $14.56 | $14.56 | 266,988 | — | — |
| 2004-10-27 | $14.50 | $14.50 | 225,182 | — | — |
| 2004-10-26 | $14.06 | $14.06 | 245,974 | — | — |
| 2004-10-25 | $13.73 | $13.73 | 322,067 | — | — |
| 2004-10-22 | $13.64 | $13.64 | 257,477 | — | — |
| 2004-10-21 | $13.70 | $13.70 | 169,882 | — | — |
| 2004-10-20 | $13.82 | $13.82 | 191,559 | — | — |
| 2004-10-19 | $13.56 | $13.56 | 130,508 | — | — |
| 2004-10-18 | $13.88 | $13.88 | 195,541 | — | — |
| 2004-10-15 | $13.54 | $13.54 | 650,770 | — | — |
| 2004-10-14 | $13.56 | $13.56 | 412,317 | — | — |
| 2004-10-13 | $13.80 | $13.80 | 235,799 | — | — |
| 2004-10-12 | $14.06 | $14.06 | 349,717 | — | — |
| 2004-10-11 | $14.05 | $14.05 | 202,398 | — | — |
| 2004-10-08 | $14.27 | $14.27 | 254,601 | — | — |
| 2004-10-07 | $14.38 | $14.38 | 232,924 | — | — |
| 2004-10-06 | $14.85 | $14.85 | 134,932 | — | — |
| 2004-10-05 | $14.85 | $14.85 | 166,785 | — | — |
| 2004-10-04 | $14.94 | $14.94 | 213,679 | — | — |
| 2004-10-01 | $14.91 | $14.91 | 346,842 | — | — |
| 2004-09-30 | $14.52 | $14.52 | 133,605 | — | — |
| 2004-09-29 | $14.54 | $14.54 | 174,969 | — | — |
| 2004-09-28 | $14.36 | $14.36 | 289,551 | — | — |
| 2004-09-27 | $14.10 | $14.10 | 252,832 | — | — |
| 2004-09-24 | $14.30 | $14.30 | 100,867 | — | — |
| 2004-09-23 | $14.18 | $14.18 | 249,735 | — | — |
| 2004-09-22 | $14.24 | $14.24 | 297,735 | — | — |
| 2004-09-21 | $14.64 | $14.64 | 309,459 | — | — |
| 2004-09-20 | $14.43 | $14.43 | 243,984 | — | — |
| 2004-09-17 | $14.49 | $14.49 | 374,492 | — | — |
| 2004-09-16 | $14.24 | $14.24 | 290,436 | — | — |
| 2004-09-15 | $14.28 | $14.28 | 213,679 | — | — |
| 2004-09-14 | $14.53 | $14.53 | 194,435 | — | — |
| 2004-09-13 | $14.59 | $14.59 | 307,468 | — | — |
| 2004-09-10 | $14.46 | $14.46 | 261,016 | — | — |
| 2004-09-09 | $14.55 | $14.55 | 470,271 | — | — |
| 2004-09-08 | $14.40 | $14.40 | 1,040,304 | — | — |
| 2004-09-07 | $13.68 | $13.68 | 460,981 | — | — |
| 2004-09-03 | $13.57 | $13.57 | 404,354 | — | — |
| 2004-09-02 | $13.80 | $13.80 | 1,201,780 | — | — |
| 2004-09-01 | $13.68 | $13.68 | 815,122 | — | — |
| 2004-08-31 | $13.50 | $13.50 | 284,463 | — | — |
| 2004-08-30 | $13.43 | $13.43 | 291,320 | — | — |
| 2004-08-27 | $13.55 | $13.55 | 218,324 | — | — |
| 2004-08-26 | $13.47 | $13.47 | 209,476 | — | — |
| 2004-08-25 | $13.59 | $13.59 | 483,101 | — | — |
| 2004-08-24 | $13.34 | $13.34 | 603,655 | — | — |
| 2004-08-23 | $13.46 | $13.46 | 466,511 | — | — |
| 2004-08-20 | $13.25 | $13.25 | 217,882 | — | — |
| 2004-08-19 | $13.07 | $13.07 | 145,328 | — | — |
| 2004-08-18 | $13.09 | $13.09 | 438,861 | — | — |
| 2004-08-17 | $12.75 | $12.75 | 474,474 | — | — |
| 2004-08-16 | $12.96 | $12.96 | 375,598 | — | — |
| 2004-08-13 | $12.67 | $12.67 | 464,299 | — | — |
| 2004-08-12 | $12.39 | $12.39 | 454,787 | — | — |
| 2004-08-11 | $12.59 | $12.59 | 958,681 | — | — |
| 2004-08-10 | $12.56 | $12.56 | 1,171,033 | — | — |
| 2004-08-09 | $12.56 | $12.56 | 3,174,662 | — | — |
| 2004-08-06 | $13.68 | $13.68 | 719,564 | — | — |
| 2004-08-05 | $14.44 | $14.44 | 396,612 | — | — |
| 2004-08-04 | $14.55 | $14.55 | 491,506 | — | — |
| 2004-08-03 | $14.52 | $14.52 | 192,002 | — | — |
| 2004-08-02 | $14.79 | $14.79 | 376,925 | — | — |
| 2004-07-30 | $14.29 | $14.29 | 348,390 | — | — |
| 2004-07-29 | $14.20 | $14.20 | 315,652 | — | — |
| 2004-07-28 | $14.19 | $14.19 | 533,092 | — | — |
| 2004-07-27 | $14.19 | $14.19 | 203,062 | — | — |
| 2004-07-26 | $13.88 | $13.88 | 382,676 | — | — |
| 2004-07-23 | $14.24 | $14.24 | 236,242 | — | — |
| 2004-07-22 | $14.52 | $14.52 | 727,084 | — | — |
| 2004-07-21 | $14.50 | $14.50 | 175,412 | — | — |
| 2004-07-20 | $15.02 | $15.02 | 125,642 | — | — |
| 2004-07-19 | $14.79 | $14.79 | 203,062 | — | — |
| 2004-07-16 | $14.95 | $14.95 | 321,846 | — | — |
| 2004-07-15 | $15.11 | $15.11 | 264,998 | — | — |
| 2004-07-14 | $15.00 | $15.00 | 437,534 | — | — |
| 2004-07-13 | $15.20 | $15.20 | 174,084 | — | — |
| 2004-07-12 | $15.10 | $15.10 | 262,343 | — | — |
| 2004-07-09 | $15.34 | $15.34 | 137,586 | — | — |
| 2004-07-08 | $15.43 | $15.43 | 257,919 | — | — |
| 2004-07-07 | $15.60 | $15.60 | 697,444 | — | — |
| 2004-07-06 | $15.52 | $15.52 | 565,166 | — | — |
| 2004-07-02 | $15.75 | $15.75 | 235,799 | — | — |
| 2004-07-01 | $15.85 | $15.85 | 636,171 | — | — |
| 2004-06-30 | $15.94 | $15.94 | 394,400 | — | — |
| 2004-06-29 | $15.82 | $15.82 | 618,033 | — | — |
| 2004-06-28 | $15.75 | $15.75 | 1,561,230 | — | — |
| 2004-06-25 | $16.10 | $16.10 | 437,534 | — | — |
| 2004-06-24 | $16.05 | $16.05 | 802,071 | — | — |
| 2004-06-23 | $16.03 | $16.03 | 1,115,512 | — | — |
| 2004-06-22 | $15.82 | $15.82 | 624,669 | — | — |
| 2004-06-21 | $15.82 | $15.82 | 1,343,790 | — | — |
| 2004-06-18 | $15.24 | $15.24 | 425,810 | — | — |
| 2004-06-17 | $15.43 | $15.43 | 417,847 | — | — |
| 2004-06-16 | $15.43 | $15.43 | 484,207 | — | — |
| 2004-06-15 | $15.03 | $15.03 | 562,290 | — | — |
| 2004-06-14 | $14.81 | $14.81 | 290,214 | — | — |
| 2004-06-10 | $14.79 | $14.79 | 335,118 | — | — |
| 2004-06-09 | $14.90 | $14.90 | 120,996 | — | — |
| 2004-06-08 | $15.05 | $15.05 | 338,657 | — | — |
| 2004-06-07 | $15.05 | $15.05 | 161,476 | — | — |
| 2004-06-04 | $14.84 | $14.84 | 125,199 | — | — |
| 2004-06-03 | $14.74 | $14.74 | 336,003 | — | — |
| 2004-06-02 | $14.93 | $14.93 | 684,614 | — | — |
| 2004-06-01 | $14.61 | $14.61 | 144,444 | — | — |
| 2004-05-28 | $14.48 | $14.48 | 187,799 | — | — |
| 2004-05-27 | $14.71 | $14.71 | 294,860 | — | — |
| 2004-05-26 | $14.42 | $14.42 | 172,094 | — | — |
| 2004-05-25 | $14.10 | $14.10 | 495,709 | — | — |
| 2004-05-24 | $14.00 | $14.00 | 156,388 | — | — |
| 2004-05-21 | $13.95 | $13.95 | 268,537 | — | — |
| 2004-05-20 | $13.90 | $13.90 | 239,781 | — | — |
| 2004-05-19 | $13.79 | $13.79 | 393,957 | — | — |
| 2004-05-18 | $13.78 | $13.78 | 139,135 | — | — |
| 2004-05-17 | $13.64 | $13.64 | 228,942 | — | — |
| 2004-05-14 | $13.82 | $13.82 | 392,851 | — | — |
| 2004-05-13 | $14.03 | $14.03 | 164,573 | — | — |
| 2004-05-12 | $14.01 | $14.01 | 480,004 | — | — |
| 2004-05-11 | $13.99 | $13.99 | 189,347 | — | — |
| 2004-05-10 | $13.87 | $13.87 | 300,390 | — | — |
| 2004-05-07 | $14.32 | $14.32 | 189,126 | — | — |
| 2004-05-06 | $14.43 | $14.43 | 215,891 | — | — |
| 2004-05-05 | $14.74 | $14.74 | 142,232 | — | — |
| 2004-05-04 | $14.74 | $14.74 | 217,661 | — | — |
| 2004-05-03 | $14.54 | $14.54 | 532,428 | — | — |
| 2004-04-30 | $14.47 | $14.47 | 310,565 | — | — |
| 2004-04-29 | $14.67 | $14.67 | 660,503 | — | — |
| 2004-04-28 | $14.55 | $14.55 | 849,850 | — | — |
| 2004-04-27 | $14.81 | $14.81 | 277,385 | — | — |
| 2004-04-26 | $14.49 | $14.49 | 328,703 | — | — |
| 2004-04-23 | $14.79 | $14.79 | 527,562 | — | — |
| 2004-04-22 | $14.51 | $14.51 | 306,362 | — | — |
| 2004-04-21 | $14.01 | $14.01 | 333,348 | — | — |
| 2004-04-20 | $13.90 | $13.90 | 271,855 | — | — |
| 2004-04-19 | $14.27 | $14.27 | 312,777 | — | — |
| 2004-04-16 | $13.92 | $13.92 | 119,006 | — | — |
| 2004-04-15 | $13.91 | $13.91 | 189,347 | — | — |
| 2004-04-14 | $14.10 | $14.10 | 161,034 | — | — |
| 2004-04-13 | $14.03 | $14.03 | 338,436 | — | — |
| 2004-04-12 | $14.37 | $14.37 | 83,835 | — | — |
| 2004-04-08 | $14.39 | $14.39 | 213,679 | — | — |
| 2004-04-07 | $14.49 | $14.49 | 370,068 | — | — |
| 2004-04-06 | $14.24 | $14.24 | 171,651 | — | — |
| 2004-04-05 | $14.42 | $14.42 | 389,533 | — | — |
| 2004-04-02 | $14.42 | $14.42 | 299,062 | — | — |
| 2004-04-01 | $14.11 | $14.11 | 494,603 | — | — |
| 2004-03-31 | $13.79 | $13.79 | 309,680 | — | — |
| 2004-03-30 | $13.86 | $13.86 | 591,710 | — | — |
| 2004-03-29 | $13.54 | $13.54 | 529,553 | — | — |
| 2004-03-26 | $13.30 | $13.30 | 392,851 | — | — |
| 2004-03-25 | $13.35 | $13.35 | 268,537 | — | — |
| 2004-03-24 | $13.17 | $13.17 | 224,518 | — | — |
| 2004-03-23 | $13.19 | $13.19 | 492,612 | — | — |
| 2004-03-22 | $13.29 | $13.29 | 322,510 | — | — |
| 2004-03-19 | $13.56 | $13.56 | 231,154 | — | — |
| 2004-03-18 | $13.47 | $13.47 | 468,059 | — | — |
| 2004-03-17 | $13.56 | $13.56 | 471,598 | — | — |
| 2004-03-16 | $13.73 | $13.73 | 853,168 | — | — |
| 2004-03-15 | $14.13 | $14.13 | 315,431 | — | — |
| 2004-03-12 | $14.59 | $14.59 | 259,025 | — | — |
| 2004-03-11 | $14.37 | $14.37 | 252,389 | — | — |
| 2004-03-10 | $14.41 | $14.41 | 378,473 | — | — |
| 2004-03-09 | $14.38 | $14.38 | 474,474 | — | — |
| 2004-03-08 | $14.47 | $14.47 | 1,072,378 | — | — |
| 2004-03-05 | $14.00 | $14.00 | 406,566 | — | — |
| 2004-03-04 | $13.96 | $13.96 | 499,912 | — | — |
| 2004-03-03 | $13.82 | $13.82 | 414,086 | — | — |
| 2004-03-02 | $14.02 | $14.02 | 284,463 | — | — |
| 2004-03-01 | $14.35 | $14.35 | 347,726 | — | — |
| 2004-02-27 | $14.34 | $14.34 | 1,526,059 | — | — |
| 2004-02-26 | $15.00 | $15.00 | 565,608 | — | — |
| 2004-02-25 | $14.55 | $14.55 | 477,128 | — | — |
| 2004-02-24 | $13.91 | $13.91 | 214,564 | — | — |
| 2004-02-23 | $14.02 | $14.02 | 374,934 | — | — |
| 2004-02-20 | $13.91 | $13.91 | 231,818 | — | — |
| 2004-02-19 | $13.92 | $13.92 | 207,486 | — | — |
| 2004-02-18 | $14.22 | $14.22 | 200,850 | — | — |
| 2004-02-17 | $14.49 | $14.49 | 173,863 | — | — |
| 2004-02-13 | $14.39 | $14.39 | 317,864 | — | — |
| 2004-02-12 | $14.66 | $14.66 | 166,342 | — | — |
| 2004-02-11 | $15.00 | $15.00 | 156,831 | — | — |
| 2004-02-10 | $15.04 | $15.04 | 311,007 | — | — |
| 2004-02-09 | $14.95 | $14.95 | 174,748 | — | — |
| 2004-02-06 | $15.02 | $15.02 | 259,910 | — | — |
| 2004-02-05 | $14.65 | $14.65 | 386,436 | — | — |
| 2004-02-04 | $14.68 | $14.68 | 347,284 | — | — |
| 2004-02-03 | $15.21 | $15.21 | 840,339 | — | — |
| 2004-02-02 | $14.87 | $14.87 | 505,221 | — | — |
| 2004-01-30 | $14.71 | $14.71 | 483,543 | — | — |
| 2004-01-29 | $14.21 | $14.21 | 261,901 | — | — |
| 2004-01-28 | $14.24 | $14.24 | 553,885 | — | — |
| 2004-01-27 | $14.59 | $14.59 | 276,721 | — | — |
| 2004-01-26 | $14.86 | $14.86 | 250,841 | — | — |
| 2004-01-23 | $14.75 | $14.75 | 781,942 | — | — |
| 2004-01-22 | $14.79 | $14.79 | 916,210 | — | — |
| 2004-01-21 | $14.25 | $14.25 | 429,570 | — | — |
| 2004-01-20 | $14.12 | $14.12 | 651,655 | — | — |
| 2004-01-16 | $13.79 | $13.79 | 438,640 | — | — |
| 2004-01-15 | $13.41 | $13.41 | 905,814 | — | — |
| 2004-01-14 | $13.52 | $13.52 | 300,832 | — | — |
| 2004-01-13 | $13.47 | $13.47 | 293,975 | — | — |
| 2004-01-12 | $13.39 | $13.39 | 442,400 | — | — |
| 2004-01-09 | $13.65 | $13.65 | 229,827 | — | — |
| 2004-01-08 | $13.68 | $13.68 | 238,011 | — | — |
| 2004-01-07 | $13.79 | $13.79 | 485,092 | — | — |
| 2004-01-06 | $13.48 | $13.48 | 872,413 | — | — |
| 2004-01-05 | $13.97 | $13.97 | 1,731,775 | — | — |
| 2004-01-02 | $13.01 | $13.01 | 322,510 | — | — |