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
- 1991-06-21 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 | $13.65 | $13.65 | 482,000 | — | — |
| 2004-12-30 | $13.68 | $13.68 | 356,000 | — | — |
| 2004-12-29 | $13.62 | $13.62 | 818,400 | — | — |
| 2004-12-28 | $13.49 | $13.49 | 422,800 | — | — |
| 2004-12-27 | $13.24 | $13.24 | 456,800 | — | — |
| 2004-12-23 | $13.35 | $13.35 | 383,600 | — | — |
| 2004-12-22 | $13.25 | $13.25 | 463,200 | — | — |
| 2004-12-21 | $13.12 | $13.12 | 396,800 | — | — |
| 2004-12-20 | $13.16 | $13.16 | 618,400 | — | — |
| 2004-12-17 | $12.96 | $12.96 | 938,800 | — | — |
| 2004-12-16 | $13.22 | $13.22 | 524,400 | — | — |
| 2004-12-15 | $13.13 | $13.13 | 939,600 | — | — |
| 2004-12-14 | $13.29 | $13.29 | 973,200 | — | — |
| 2004-12-13 | $13.25 | $13.25 | 558,000 | — | — |
| 2004-12-10 | $13.01 | $13.01 | 529,200 | — | — |
| 2004-12-09 | $12.56 | $12.56 | 674,000 | — | — |
| 2004-12-08 | $12.58 | $12.58 | 1,158,400 | — | — |
| 2004-12-07 | $12.55 | $12.55 | 682,000 | — | — |
| 2004-12-06 | $12.73 | $12.73 | 580,800 | — | — |
| 2004-12-03 | $12.99 | $12.99 | 372,000 | — | — |
| 2004-12-02 | $13.08 | $13.08 | 464,400 | — | — |
| 2004-12-01 | $13.06 | $13.06 | 548,800 | — | — |
| 2004-11-30 | $12.90 | $12.90 | 643,200 | — | — |
| 2004-11-29 | $12.88 | $12.88 | 845,200 | — | — |
| 2004-11-26 | $12.84 | $12.84 | 250,800 | — | — |
| 2004-11-24 | $12.73 | $12.73 | 494,800 | — | — |
| 2004-11-23 | $12.52 | $12.52 | 556,400 | — | — |
| 2004-11-22 | $12.54 | $12.54 | 715,600 | — | — |
| 2004-11-19 | $12.47 | $12.47 | 1,281,600 | — | — |
| 2004-11-18 | $12.62 | $12.62 | 794,400 | — | — |
| 2004-11-17 | $12.49 | $12.49 | 1,014,000 | — | — |
| 2004-11-16 | $12.75 | $12.75 | 511,600 | — | — |
| 2004-11-15 | $12.80 | $12.80 | 518,400 | — | — |
| 2004-11-12 | $12.83 | $12.83 | 622,800 | — | — |
| 2004-11-11 | $12.96 | $12.96 | 954,000 | — | — |
| 2004-11-10 | $13.00 | $13.00 | 662,800 | — | — |
| 2004-11-09 | $12.94 | $12.94 | 632,800 | — | — |
| 2004-11-08 | $12.96 | $12.96 | 566,800 | — | — |
| 2004-11-05 | $13.09 | $13.09 | 651,200 | — | — |
| 2004-11-04 | $12.97 | $12.97 | 776,000 | — | — |
| 2004-11-03 | $12.83 | $12.83 | 720,400 | — | — |
| 2004-11-02 | $12.58 | $12.58 | 1,086,800 | — | — |
| 2004-11-01 | $12.54 | $12.54 | 754,400 | — | — |
| 2004-10-29 | $12.46 | $12.46 | 867,200 | — | — |
| 2004-10-28 | $12.41 | $12.41 | 985,200 | — | — |
| 2004-10-27 | $12.16 | $12.16 | 1,747,200 | — | — |
| 2004-10-26 | $11.81 | $11.81 | 1,484,400 | — | — |
| 2004-10-25 | $11.98 | $11.98 | 1,514,800 | — | — |
| 2004-10-22 | $12.18 | $12.18 | 2,475,200 | — | — |
| 2004-10-21 | $12.04 | $12.04 | 933,600 | — | — |
| 2004-10-20 | $12.01 | $12.01 | 837,200 | — | — |
| 2004-10-19 | $11.87 | $11.87 | 1,336,000 | — | — |
| 2004-10-18 | $12.02 | $12.02 | 614,400 | — | — |
| 2004-10-15 | $11.97 | $11.97 | 1,476,000 | — | — |
| 2004-10-14 | $12.02 | $12.02 | 1,476,800 | — | — |
| 2004-10-13 | $12.06 | $12.06 | 908,000 | — | — |
| 2004-10-12 | $12.20 | $12.20 | 1,258,000 | — | — |
| 2004-10-11 | $12.27 | $12.27 | 1,518,400 | — | — |
| 2004-10-08 | $12.54 | $12.54 | 1,353,600 | — | — |
| 2004-10-07 | $12.85 | $12.85 | 867,600 | — | — |
| 2004-10-06 | $12.94 | $12.94 | 431,600 | — | — |
| 2004-10-05 | $12.98 | $12.98 | 1,387,600 | — | — |
| 2004-10-04 | $13.13 | $13.13 | 1,620,800 | — | — |
| 2004-10-01 | $12.81 | $12.81 | 1,220,800 | — | — |
| 2004-09-30 | $12.69 | $12.69 | 934,800 | — | — |
| 2004-09-29 | $12.62 | $12.62 | 902,400 | — | — |
| 2004-09-28 | $12.16 | $12.16 | 1,093,200 | — | — |
| 2004-09-27 | $12.32 | $12.32 | 849,200 | — | — |
| 2004-09-24 | $12.54 | $12.54 | 459,200 | — | — |
| 2004-09-23 | $12.38 | $12.38 | 538,800 | — | — |
| 2004-09-22 | $12.25 | $12.25 | 624,800 | — | — |
| 2004-09-21 | $12.63 | $12.63 | 659,600 | — | — |
| 2004-09-20 | $12.33 | $12.33 | 977,600 | — | — |
| 2004-09-17 | $12.47 | $12.47 | 1,083,200 | — | — |
| 2004-09-16 | $12.46 | $12.46 | 699,600 | — | — |
| 2004-09-15 | $12.44 | $12.44 | 883,200 | — | — |
| 2004-09-14 | $12.53 | $12.53 | 706,400 | — | — |
| 2004-09-13 | $12.60 | $12.60 | 1,047,600 | — | — |
| 2004-09-10 | $12.29 | $12.29 | 384,000 | — | — |
| 2004-09-09 | $12.21 | $12.21 | 288,000 | — | — |
| 2004-09-08 | $12.20 | $12.20 | 325,200 | — | — |
| 2004-09-07 | $12.25 | $12.25 | 480,400 | — | — |
| 2004-09-03 | $12.25 | $12.25 | 338,000 | — | — |
| 2004-09-02 | $12.25 | $12.25 | 510,800 | — | — |
| 2004-09-01 | $12.27 | $12.27 | 562,400 | — | — |
| 2004-08-31 | $12.18 | $12.18 | 948,800 | — | — |
| 2004-08-30 | $12.04 | $12.04 | 651,600 | — | — |
| 2004-08-27 | $12.25 | $12.25 | 882,000 | — | — |
| 2004-08-26 | $12.21 | $12.21 | 685,600 | — | — |
| 2004-08-25 | $12.51 | $12.51 | 682,400 | — | — |
| 2004-08-24 | $12.27 | $12.27 | 448,800 | — | — |
| 2004-08-23 | $12.46 | $12.46 | 512,000 | — | — |
| 2004-08-20 | $12.50 | $12.50 | 338,400 | — | — |
| 2004-08-19 | $12.46 | $12.46 | 881,200 | — | — |
| 2004-08-18 | $12.35 | $12.35 | 983,200 | — | — |
| 2004-08-17 | $12.33 | $12.33 | 597,600 | — | — |
| 2004-08-16 | $12.32 | $12.32 | 1,074,400 | — | — |
| 2004-08-13 | $12.08 | $12.08 | 968,400 | — | — |
| 2004-08-12 | $12.13 | $12.13 | 1,301,200 | — | — |
| 2004-08-11 | $12.30 | $12.30 | 1,900,000 | — | — |
| 2004-08-10 | $11.91 | $11.91 | 1,957,200 | — | — |
| 2004-08-09 | $11.60 | $11.60 | 2,343,600 | — | — |
| 2004-08-06 | $11.54 | $11.54 | 1,394,000 | — | — |
| 2004-08-05 | $11.73 | $11.73 | 1,773,200 | — | — |
| 2004-08-04 | $12.05 | $12.05 | 1,521,600 | — | — |
| 2004-08-03 | $12.16 | $12.16 | 1,555,600 | — | — |
| 2004-08-02 | $12.41 | $12.41 | 1,028,000 | — | — |
| 2004-07-30 | $12.60 | $12.60 | 1,092,800 | — | — |
| 2004-07-29 | $12.53 | $12.53 | 1,029,200 | — | — |
| 2004-07-28 | $12.46 | $12.46 | 1,626,800 | — | — |
| 2004-07-27 | $12.79 | $12.79 | 3,074,800 | — | — |
| 2004-07-26 | $12.50 | $12.50 | 2,281,200 | — | — |
| 2004-07-23 | $13.06 | $13.06 | 2,726,000 | — | — |
| 2004-07-22 | $13.70 | $13.70 | 2,449,200 | — | — |
| 2004-07-21 | $13.79 | $13.79 | 1,734,000 | — | — |
| 2004-07-20 | $14.26 | $14.26 | 1,631,200 | — | — |
| 2004-07-19 | $13.97 | $13.97 | 1,197,600 | — | — |
| 2004-07-16 | $14.07 | $14.07 | 1,796,000 | — | — |
| 2004-07-15 | $14.50 | $14.50 | 960,000 | — | — |
| 2004-07-14 | $14.54 | $14.54 | 892,000 | — | — |
| 2004-07-13 | $14.53 | $14.53 | 1,075,600 | — | — |
| 2004-07-12 | $14.58 | $14.58 | 1,015,600 | — | — |
| 2004-07-09 | $14.52 | $14.52 | 1,632,800 | — | — |
| 2004-07-08 | $14.70 | $14.70 | 1,466,800 | — | — |
| 2004-07-07 | $14.92 | $14.92 | 2,734,800 | — | — |
| 2004-07-06 | $15.38 | $15.38 | 984,000 | — | — |
| 2004-07-02 | $15.70 | $15.70 | 605,200 | — | — |
| 2004-07-01 | $15.90 | $15.90 | 872,800 | — | — |
| 2004-06-30 | $15.74 | $15.74 | 772,000 | — | — |
| 2004-06-29 | $15.70 | $15.70 | 1,014,400 | — | — |
| 2004-06-28 | $15.42 | $15.42 | 814,800 | — | — |
| 2004-06-25 | $15.54 | $15.54 | 1,002,800 | — | — |
| 2004-06-24 | $15.41 | $15.41 | 966,400 | — | — |
| 2004-06-23 | $15.69 | $15.69 | 1,735,200 | — | — |
| 2004-06-22 | $15.66 | $15.66 | 1,348,000 | — | — |
| 2004-06-21 | $15.80 | $15.80 | 909,600 | — | — |
| 2004-06-18 | $15.79 | $15.79 | 1,282,000 | — | — |
| 2004-06-17 | $15.92 | $15.92 | 1,203,600 | — | — |
| 2004-06-16 | $16.36 | $16.36 | 1,446,800 | — | — |
| 2004-06-15 | $16.16 | $16.16 | 714,800 | — | — |
| 2004-06-14 | $16.24 | $16.24 | 738,800 | — | — |
| 2004-06-10 | $16.33 | $16.33 | 1,242,000 | — | — |
| 2004-06-09 | $16.38 | $16.38 | 1,057,200 | — | — |
| 2004-06-08 | $16.62 | $16.62 | 1,242,400 | — | — |
| 2004-06-07 | $16.69 | $16.69 | 913,200 | — | — |
| 2004-06-04 | $16.62 | $16.62 | 1,325,600 | — | — |
| 2004-06-03 | $16.77 | $16.77 | 2,174,000 | — | — |
| 2004-06-02 | $16.91 | $16.91 | 1,871,600 | — | — |
| 2004-06-01 | $16.78 | $16.78 | 2,063,600 | — | — |
| 2004-05-28 | $16.43 | $16.43 | 1,435,200 | — | — |
| 2004-05-27 | $16.63 | $16.63 | 2,727,600 | — | — |
| 2004-05-26 | $16.43 | $16.43 | 3,386,800 | — | — |
| 2004-05-25 | $15.54 | $15.54 | 1,550,000 | — | — |
| 2004-05-24 | $14.91 | $14.91 | 1,344,000 | — | — |
| 2004-05-21 | $15.42 | $15.42 | 1,033,600 | — | — |
| 2004-05-20 | $15.22 | $15.22 | 479,600 | — | — |
| 2004-05-19 | $15.25 | $15.25 | 1,167,200 | — | — |
| 2004-05-18 | $15.42 | $15.42 | 650,000 | — | — |
| 2004-05-17 | $15.39 | $15.39 | 648,000 | — | — |
| 2004-05-14 | $15.47 | $15.47 | 730,800 | — | — |
| 2004-05-13 | $15.48 | $15.48 | 1,090,000 | — | — |
| 2004-05-12 | $15.26 | $15.26 | 1,030,800 | — | — |
| 2004-05-11 | $15.06 | $15.06 | 780,400 | — | — |
| 2004-05-10 | $14.90 | $14.90 | 1,106,400 | — | — |
| 2004-05-07 | $15.18 | $15.18 | 1,086,400 | — | — |
| 2004-05-06 | $15.54 | $15.54 | 641,200 | — | — |
| 2004-05-05 | $15.79 | $15.79 | 714,800 | — | — |
| 2004-05-04 | $15.65 | $15.65 | 941,200 | — | — |
| 2004-05-03 | $15.56 | $15.56 | 1,417,200 | — | — |
| 2004-04-30 | $15.32 | $15.32 | 1,806,000 | — | — |
| 2004-04-29 | $15.35 | $15.35 | 895,200 | — | — |
| 2004-04-28 | $15.15 | $15.15 | 1,279,600 | — | — |
| 2004-04-27 | $15.44 | $15.43 | 838,000 | — | — |
| 2004-04-26 | $15.34 | $15.34 | 844,000 | — | — |
| 2004-04-23 | $15.33 | $15.33 | 686,000 | — | — |
| 2004-04-22 | $15.50 | $15.50 | 1,166,400 | — | — |
| 2004-04-21 | $15.52 | $15.52 | 2,155,600 | — | — |
| 2004-04-20 | $15.60 | $15.60 | 1,898,000 | — | — |
| 2004-04-19 | $15.78 | $15.78 | 3,025,200 | — | — |
| 2004-04-16 | $15.43 | $15.43 | 1,622,000 | — | — |
| 2004-04-15 | $14.81 | $14.81 | 861,200 | — | — |
| 2004-04-14 | $14.59 | $14.59 | 1,582,400 | — | — |
| 2004-04-13 | $14.53 | $14.53 | 1,002,400 | — | — |
| 2004-04-12 | $15.06 | $15.06 | 1,044,800 | — | — |
| 2004-04-08 | $14.96 | $14.96 | 1,036,400 | — | — |
| 2004-04-07 | $14.74 | $14.74 | 749,200 | — | — |
| 2004-04-06 | $14.81 | $14.81 | 590,000 | — | — |
| 2004-04-05 | $14.84 | $14.84 | 667,600 | — | — |
| 2004-04-02 | $14.89 | $14.89 | 960,400 | — | — |
| 2004-04-01 | $14.44 | $14.44 | 1,043,600 | — | — |
| 2004-03-31 | $14.22 | $14.22 | 1,354,800 | — | — |
| 2004-03-30 | $14.00 | $14.00 | 638,800 | — | — |
| 2004-03-29 | $13.84 | $13.84 | 1,223,200 | — | — |
| 2004-03-26 | $13.75 | $13.75 | 2,457,600 | — | — |
| 2004-03-25 | $14.00 | $14.00 | 1,542,000 | — | — |
| 2004-03-24 | $13.64 | $13.64 | 683,200 | — | — |
| 2004-03-23 | $13.56 | $13.56 | 466,400 | — | — |
| 2004-03-22 | $13.56 | $13.56 | 802,000 | — | — |
| 2004-03-19 | $13.69 | $13.69 | 888,800 | — | — |
| 2004-03-18 | $13.75 | $13.75 | 944,000 | — | — |
| 2004-03-17 | $13.94 | $13.94 | 2,708,000 | — | — |
| 2004-03-16 | $14.03 | $14.03 | 2,259,200 | — | — |
| 2004-03-15 | $14.01 | $14.01 | 2,620,400 | — | — |
| 2004-03-12 | $13.63 | $13.63 | 2,742,000 | — | — |
| 2004-03-11 | $12.32 | $12.32 | 367,200 | — | — |
| 2004-03-10 | $12.43 | $12.43 | 392,800 | — | — |
| 2004-03-09 | $12.75 | $12.75 | 548,800 | — | — |
| 2004-03-08 | $12.45 | $12.45 | 480,000 | — | — |
| 2004-03-05 | $12.57 | $12.57 | 1,232,000 | — | — |
| 2004-03-04 | $12.78 | $12.78 | 436,800 | — | — |
| 2004-03-03 | $12.76 | $12.76 | 553,600 | — | — |
| 2004-03-02 | $12.74 | $12.74 | 655,600 | — | — |
| 2004-03-01 | $13.03 | $13.03 | 1,659,200 | — | — |
| 2004-02-27 | $12.77 | $12.77 | 1,072,000 | — | — |
| 2004-02-26 | $12.78 | $12.78 | 449,600 | — | — |
| 2004-02-25 | $12.56 | $12.56 | 448,400 | — | — |
| 2004-02-24 | $12.36 | $12.36 | 1,202,400 | — | — |
| 2004-02-23 | $12.51 | $12.51 | 630,800 | — | — |
| 2004-02-20 | $12.57 | $12.57 | 549,600 | — | — |
| 2004-02-19 | $12.64 | $12.64 | 528,400 | — | — |
| 2004-02-18 | $12.98 | $12.98 | 976,800 | — | — |
| 2004-02-17 | $12.71 | $12.71 | 486,400 | — | — |
| 2004-02-13 | $12.67 | $12.67 | 516,400 | — | — |
| 2004-02-12 | $13.10 | $13.10 | 784,400 | — | — |
| 2004-02-11 | $13.25 | $13.25 | 748,400 | — | — |
| 2004-02-10 | $13.04 | $13.04 | 884,800 | — | — |
| 2004-02-09 | $12.78 | $12.78 | 812,000 | — | — |
| 2004-02-06 | $12.98 | $12.98 | 716,400 | — | — |
| 2004-02-05 | $12.73 | $12.73 | 607,200 | — | — |
| 2004-02-04 | $12.59 | $12.59 | 1,320,400 | — | — |
| 2004-02-03 | $12.53 | $12.53 | 1,163,600 | — | — |
| 2004-02-02 | $12.40 | $12.40 | 2,255,200 | — | — |
| 2004-01-30 | $12.25 | $12.25 | 718,800 | — | — |
| 2004-01-29 | $12.26 | $12.26 | 726,800 | — | — |
| 2004-01-28 | $12.25 | $12.25 | 610,000 | — | — |
| 2004-01-27 | $12.38 | $12.38 | 969,600 | — | — |
| 2004-01-26 | $12.50 | $12.50 | 1,417,200 | — | — |
| 2004-01-23 | $11.95 | $11.95 | 432,400 | — | — |
| 2004-01-22 | $11.70 | $11.70 | 434,000 | — | — |
| 2004-01-21 | $11.70 | $11.70 | 446,000 | — | — |
| 2004-01-20 | $11.69 | $11.69 | 653,600 | — | — |
| 2004-01-16 | $11.62 | $11.62 | 685,200 | — | — |
| 2004-01-15 | $11.69 | $11.69 | 562,800 | — | — |
| 2004-01-14 | $11.69 | $11.69 | 600,800 | — | — |
| 2004-01-13 | $11.73 | $11.73 | 1,169,600 | — | — |
| 2004-01-12 | $11.44 | $11.44 | 2,113,600 | — | — |
| 2004-01-09 | $11.71 | $11.71 | 376,000 | — | — |
| 2004-01-08 | $11.75 | $11.75 | 540,000 | — | — |
| 2004-01-07 | $11.73 | $11.73 | 598,400 | — | — |
| 2004-01-06 | $11.70 | $11.70 | 1,386,400 | — | — |
| 2004-01-05 | $11.69 | $11.69 | 616,800 | — | — |
| 2004-01-02 | $11.75 | $11.75 | 455,200 | — | — |