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
- 1994-10-25 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 | $16.53 | $16.55 | 426,900 | — | — |
| 2004-12-30 | $16.78 | $16.79 | 113,250 | — | — |
| 2004-12-29 | $16.96 | $16.97 | 155,550 | — | — |
| 2004-12-28 | $17.17 | $17.18 | 255,300 | — | — |
| 2004-12-27 | $16.55 | $16.56 | 289,050 | — | — |
| 2004-12-23 | $16.98 | $16.99 | 309,900 | — | — |
| 2004-12-22 | $16.87 | $16.89 | 512,250 | — | — |
| 2004-12-21 | $16.71 | $16.73 | 396,450 | — | — |
| 2004-12-20 | $16.03 | $16.04 | 231,900 | — | — |
| 2004-12-17 | $16.29 | $16.31 | 366,900 | — | — |
| 2004-12-16 | $16.14 | $16.15 | 368,550 | — | — |
| 2004-12-15 | $16.30 | $16.31 | 314,400 | — | — |
| 2004-12-14 | $16.43 | $16.44 | 550,500 | — | — |
| 2004-12-13 | $15.92 | $15.93 | 502,650 | — | — |
| 2004-12-10 | $15.61 | $15.61 | 743,850 | — | — |
| 2004-12-09 | $15.64 | $15.64 | 338,550 | — | — |
| 2004-12-08 | $15.65 | $15.65 | 369,450 | — | — |
| 2004-12-07 | $15.44 | $15.44 | 382,500 | — | — |
| 2004-12-06 | $15.82 | $15.82 | 379,650 | — | — |
| 2004-12-03 | $15.93 | $15.93 | 199,200 | — | — |
| 2004-12-02 | $16.14 | $16.14 | 342,450 | — | — |
| 2004-12-01 | $16.18 | $16.18 | 313,950 | — | — |
| 2004-11-30 | $16.07 | $16.07 | 361,350 | — | — |
| 2004-11-29 | $15.86 | $15.86 | 548,850 | — | — |
| 2004-11-26 | $15.87 | $15.87 | 99,600 | — | — |
| 2004-11-24 | $15.93 | $15.93 | 471,750 | — | — |
| 2004-11-23 | $16.01 | $16.01 | 222,600 | — | — |
| 2004-11-22 | $15.87 | $15.87 | 294,900 | — | — |
| 2004-11-19 | $15.33 | $15.33 | 469,500 | — | — |
| 2004-11-18 | $15.59 | $15.59 | 487,500 | — | — |
| 2004-11-17 | $15.45 | $15.45 | 557,250 | — | — |
| 2004-11-16 | $15.23 | $15.23 | 438,450 | — | — |
| 2004-11-15 | $15.69 | $15.69 | 456,300 | — | — |
| 2004-11-12 | $15.88 | $15.88 | 457,200 | — | — |
| 2004-11-11 | $15.78 | $15.78 | 855,300 | — | — |
| 2004-11-10 | $15.79 | $15.79 | 690,900 | — | — |
| 2004-11-09 | $16.23 | $16.23 | 505,050 | — | — |
| 2004-11-08 | $16.17 | $16.17 | 378,600 | — | — |
| 2004-11-05 | $16.45 | $16.45 | 504,300 | — | — |
| 2004-11-04 | $15.67 | $15.67 | 641,700 | — | — |
| 2004-11-03 | $15.60 | $15.60 | 359,550 | — | — |
| 2004-11-02 | $15.33 | $15.33 | 625,200 | — | — |
| 2004-11-01 | $15.82 | $15.82 | 342,450 | — | — |
| 2004-10-29 | $15.66 | $15.66 | 309,150 | — | — |
| 2004-10-28 | $15.66 | $15.66 | 311,550 | — | — |
| 2004-10-27 | $15.62 | $15.62 | 318,450 | — | — |
| 2004-10-26 | $15.76 | $15.76 | 373,650 | — | — |
| 2004-10-25 | $15.56 | $15.56 | 658,350 | — | — |
| 2004-10-22 | $15.49 | $15.49 | 406,050 | — | — |
| 2004-10-21 | $15.59 | $15.59 | 985,050 | — | — |
| 2004-10-20 | $15.93 | $15.93 | 423,000 | — | — |
| 2004-10-19 | $15.20 | $15.20 | 228,000 | — | — |
| 2004-10-18 | $15.22 | $15.22 | 288,750 | — | — |
| 2004-10-15 | $15.06 | $15.06 | 495,300 | — | — |
| 2004-10-14 | $14.41 | $14.41 | 336,000 | — | — |
| 2004-10-13 | $14.29 | $14.29 | 302,700 | — | — |
| 2004-10-12 | $14.73 | $14.73 | 270,600 | — | — |
| 2004-10-11 | $14.97 | $14.97 | 186,900 | — | — |
| 2004-10-08 | $14.61 | $14.61 | 461,250 | — | — |
| 2004-10-07 | $15.01 | $15.01 | 374,550 | — | — |
| 2004-10-06 | $15.33 | $15.33 | 413,250 | — | — |
| 2004-10-05 | $14.96 | $14.96 | 367,350 | — | — |
| 2004-10-04 | $15.03 | $15.03 | 797,400 | — | — |
| 2004-10-01 | $14.79 | $14.79 | 270,000 | — | — |
| 2004-09-30 | $14.28 | $14.28 | 308,550 | — | — |
| 2004-09-29 | $14.57 | $14.57 | 316,050 | — | — |
| 2004-09-28 | $14.28 | $14.28 | 309,600 | — | — |
| 2004-09-27 | $13.85 | $13.85 | 235,650 | — | — |
| 2004-09-24 | $14.29 | $14.29 | 165,000 | — | — |
| 2004-09-23 | $14.09 | $14.09 | 200,850 | — | — |
| 2004-09-22 | $14.13 | $14.13 | 256,350 | — | — |
| 2004-09-21 | $14.57 | $14.57 | 213,000 | — | — |
| 2004-09-20 | $13.89 | $13.89 | 145,050 | — | — |
| 2004-09-17 | $14.06 | $14.06 | 322,050 | — | — |
| 2004-09-16 | $13.93 | $13.93 | 355,650 | — | — |
| 2004-09-15 | $13.91 | $13.91 | 238,650 | — | — |
| 2004-09-14 | $14.00 | $14.00 | 269,700 | — | — |
| 2004-09-13 | $14.01 | $14.01 | 308,550 | — | — |
| 2004-09-10 | $14.07 | $14.07 | 359,850 | — | — |
| 2004-09-09 | $14.07 | $14.07 | 349,500 | — | — |
| 2004-09-08 | $14.17 | $14.17 | 475,200 | — | — |
| 2004-09-07 | $14.27 | $14.27 | 487,800 | — | — |
| 2004-09-03 | $14.01 | $14.01 | 176,250 | — | — |
| 2004-09-02 | $13.89 | $13.89 | 223,950 | — | — |
| 2004-09-01 | $13.45 | $13.45 | 411,600 | — | — |
| 2004-08-31 | $13.26 | $13.26 | 225,300 | — | — |
| 2004-08-30 | $12.93 | $12.93 | 261,150 | — | — |
| 2004-08-27 | $13.25 | $13.25 | 154,950 | — | — |
| 2004-08-26 | $13.18 | $13.18 | 255,900 | — | — |
| 2004-08-25 | $13.35 | $13.35 | 270,450 | — | — |
| 2004-08-24 | $13.28 | $13.28 | 353,400 | — | — |
| 2004-08-23 | $13.27 | $13.27 | 282,450 | — | — |
| 2004-08-20 | $13.83 | $13.83 | 297,000 | — | — |
| 2004-08-19 | $13.75 | $13.75 | 417,000 | — | — |
| 2004-08-18 | $13.68 | $13.68 | 498,900 | — | — |
| 2004-08-17 | $13.30 | $13.30 | 306,750 | — | — |
| 2004-08-16 | $13.22 | $13.22 | 177,750 | — | — |
| 2004-08-13 | $13.03 | $13.03 | 179,550 | — | — |
| 2004-08-12 | $13.04 | $13.04 | 197,700 | — | — |
| 2004-08-11 | $13.34 | $13.34 | 385,200 | — | — |
| 2004-08-10 | $13.24 | $13.24 | 220,800 | — | — |
| 2004-08-09 | $12.79 | $12.79 | 513,300 | — | — |
| 2004-08-06 | $12.21 | $12.21 | 461,700 | — | — |
| 2004-08-05 | $13.09 | $13.09 | 271,350 | — | — |
| 2004-08-04 | $13.27 | $13.27 | 211,500 | — | — |
| 2004-08-03 | $13.15 | $13.15 | 242,700 | — | — |
| 2004-08-02 | $13.41 | $13.41 | 288,900 | — | — |
| 2004-07-30 | $13.21 | $13.21 | 178,650 | — | — |
| 2004-07-29 | $13.33 | $13.33 | 187,650 | — | — |
| 2004-07-28 | $13.03 | $13.03 | 232,500 | — | — |
| 2004-07-27 | $13.13 | $13.13 | 376,050 | — | — |
| 2004-07-26 | $12.85 | $12.85 | 386,850 | — | — |
| 2004-07-23 | $12.87 | $12.87 | 527,700 | — | — |
| 2004-07-22 | $12.65 | $12.65 | 424,650 | — | — |
| 2004-07-21 | $12.58 | $12.58 | 408,150 | — | — |
| 2004-07-20 | $13.12 | $13.12 | 572,850 | — | — |
| 2004-07-19 | $12.95 | $12.95 | 1,951,425 | — | — |
| 2004-07-16 | $12.75 | $12.75 | 721,575 | — | — |
| 2004-07-15 | $12.29 | $12.29 | 358,425 | — | — |
| 2004-07-14 | $12.16 | $12.16 | 322,425 | — | — |
| 2004-07-13 | $12.16 | $12.16 | 345,375 | — | — |
| 2004-07-12 | $12.02 | $12.02 | 373,725 | — | — |
| 2004-07-09 | $12.18 | $12.18 | 336,150 | — | — |
| 2004-07-08 | $12.20 | $12.20 | 603,900 | — | — |
| 2004-07-07 | $12.34 | $12.34 | 774,450 | — | — |
| 2004-07-06 | $12.37 | $12.37 | 457,200 | — | — |
| 2004-07-02 | $12.43 | $12.43 | 207,450 | — | — |
| 2004-07-01 | $12.56 | $12.56 | 602,775 | — | — |
| 2004-06-30 | $12.77 | $12.77 | 464,625 | — | — |
| 2004-06-29 | $12.44 | $12.44 | 567,225 | — | — |
| 2004-06-28 | $12.47 | $12.47 | 442,350 | — | — |
| 2004-06-25 | $12.47 | $12.47 | 401,625 | — | — |
| 2004-06-24 | $12.28 | $12.28 | 220,050 | — | — |
| 2004-06-23 | $12.28 | $12.28 | 318,825 | — | — |
| 2004-06-22 | $12.20 | $12.20 | 225,450 | — | — |
| 2004-06-21 | $12.24 | $12.24 | 267,750 | — | — |
| 2004-06-18 | $12.26 | $12.26 | 494,100 | — | — |
| 2004-06-17 | $12.32 | $12.32 | 378,900 | — | — |
| 2004-06-16 | $12.41 | $12.41 | 251,325 | — | — |
| 2004-06-15 | $12.19 | $12.19 | 516,825 | — | — |
| 2004-06-14 | $12.16 | $12.16 | 708,300 | — | — |
| 2004-06-10 | $12.45 | $12.45 | 1,590,525 | — | — |
| 2004-06-09 | $11.76 | $11.76 | 365,400 | — | — |
| 2004-06-08 | $11.92 | $11.92 | 619,200 | — | — |
| 2004-06-07 | $11.47 | $11.47 | 297,900 | — | — |
| 2004-06-04 | $11.12 | $11.12 | 365,850 | — | — |
| 2004-06-03 | $10.85 | $10.85 | 350,325 | — | — |
| 2004-06-02 | $10.99 | $10.99 | 369,225 | — | — |
| 2004-06-01 | $10.87 | $10.87 | 319,500 | — | — |
| 2004-05-28 | $10.84 | $10.84 | 268,650 | — | — |
| 2004-05-27 | $11.02 | $11.02 | 169,875 | — | — |
| 2004-05-26 | $10.99 | $10.99 | 219,825 | — | — |
| 2004-05-25 | $11.06 | $11.06 | 885,150 | — | — |
| 2004-05-24 | $10.26 | $10.26 | 492,075 | — | — |
| 2004-05-21 | $10.20 | $10.20 | 557,550 | — | — |
| 2004-05-20 | $10.22 | $10.22 | 1,142,100 | — | — |
| 2004-05-19 | $10.56 | $10.56 | 506,700 | — | — |
| 2004-05-18 | $10.60 | $10.60 | 227,700 | — | — |
| 2004-05-17 | $10.44 | $10.44 | 204,750 | — | — |
| 2004-05-14 | $10.48 | $10.48 | 226,350 | — | — |
| 2004-05-13 | $10.54 | $10.54 | 270,900 | — | — |
| 2004-05-12 | $10.34 | $10.34 | 922,950 | — | — |
| 2004-05-11 | $10.32 | $10.32 | 741,825 | — | — |
| 2004-05-10 | $10.37 | $10.37 | 789,975 | — | — |
| 2004-05-07 | $10.64 | $10.64 | 403,650 | — | — |
| 2004-05-06 | $10.97 | $10.97 | 377,550 | — | — |
| 2004-05-05 | $11.24 | $11.24 | 307,800 | — | — |
| 2004-05-04 | $11.41 | $11.41 | 301,950 | — | — |
| 2004-05-03 | $11.64 | $11.64 | 300,150 | — | — |
| 2004-04-30 | $11.39 | $11.39 | 452,700 | — | — |
| 2004-04-29 | $11.44 | $11.44 | 402,750 | — | — |
| 2004-04-28 | $11.54 | $11.54 | 312,075 | — | — |
| 2004-04-27 | $11.74 | $11.74 | 656,325 | — | — |
| 2004-04-26 | $11.79 | $11.79 | 384,300 | — | — |
| 2004-04-23 | $11.61 | $11.61 | 404,550 | — | — |
| 2004-04-22 | $11.64 | $11.64 | 615,825 | — | — |
| 2004-04-21 | $10.97 | $10.97 | 376,875 | — | — |
| 2004-04-20 | $10.87 | $10.87 | 375,525 | — | — |
| 2004-04-19 | $11.04 | $11.04 | 162,900 | — | — |
| 2004-04-16 | $11.02 | $11.02 | 194,400 | — | — |
| 2004-04-15 | $11.00 | $11.00 | 298,350 | — | — |
| 2004-04-14 | $10.89 | $10.89 | 262,575 | — | — |
| 2004-04-13 | $10.79 | $10.79 | 185,625 | — | — |
| 2004-04-12 | $10.99 | $10.99 | 264,825 | — | — |
| 2004-04-08 | $10.78 | $10.78 | 190,350 | — | — |
| 2004-04-07 | $10.88 | $10.88 | 238,275 | — | — |
| 2004-04-06 | $10.64 | $10.64 | 421,875 | — | — |
| 2004-04-05 | $10.67 | $10.67 | 404,550 | — | — |
| 2004-04-02 | $10.73 | $10.73 | 429,525 | — | — |
| 2004-04-01 | $10.58 | $10.58 | 397,575 | — | — |
| 2004-03-31 | $10.61 | $10.61 | 342,675 | — | — |
| 2004-03-30 | $10.76 | $10.76 | 238,950 | — | — |
| 2004-03-29 | $10.64 | $10.64 | 401,850 | — | — |
| 2004-03-26 | $10.41 | $10.41 | 210,375 | — | — |
| 2004-03-25 | $10.43 | $10.43 | 449,325 | — | — |
| 2004-03-24 | $10.15 | $10.15 | 517,500 | — | — |
| 2004-03-23 | $10.22 | $10.22 | 622,350 | — | — |
| 2004-03-22 | $9.90 | $9.90 | 499,950 | — | — |
| 2004-03-19 | $10.21 | $10.21 | 300,375 | — | — |
| 2004-03-18 | $10.40 | $10.40 | 581,850 | — | — |
| 2004-03-17 | $10.64 | $10.64 | 474,075 | — | — |
| 2004-03-16 | $10.28 | $10.28 | 893,475 | — | — |
| 2004-03-15 | $10.33 | $10.33 | 553,950 | — | — |
| 2004-03-12 | $10.53 | $10.53 | 442,800 | — | — |
| 2004-03-11 | $10.33 | $10.33 | 853,425 | — | — |
| 2004-03-10 | $10.28 | $10.28 | 405,675 | — | — |
| 2004-03-09 | $10.50 | $10.50 | 328,950 | — | — |
| 2004-03-08 | $10.53 | $10.53 | 377,775 | — | — |
| 2004-03-05 | $10.67 | $10.67 | 224,100 | — | — |
| 2004-03-04 | $10.71 | $10.71 | 365,400 | — | — |
| 2004-03-03 | $10.77 | $10.77 | 250,200 | — | — |
| 2004-03-02 | $10.84 | $10.84 | 418,950 | — | — |
| 2004-03-01 | $11.03 | $11.03 | 758,700 | — | — |
| 2004-02-27 | $10.80 | $10.80 | 415,125 | — | — |
| 2004-02-26 | $10.78 | $10.78 | 335,700 | — | — |
| 2004-02-25 | $10.73 | $10.73 | 425,475 | — | — |
| 2004-02-24 | $10.42 | $10.42 | 250,200 | — | — |
| 2004-02-23 | $10.37 | $10.37 | 439,425 | — | — |
| 2004-02-20 | $10.48 | $10.48 | 359,325 | — | — |
| 2004-02-19 | $10.57 | $10.57 | 990,225 | — | — |
| 2004-02-18 | $10.44 | $10.44 | 398,250 | — | — |
| 2004-02-17 | $10.59 | $10.59 | 419,625 | — | — |
| 2004-02-13 | $10.75 | $10.75 | 421,650 | — | — |
| 2004-02-12 | $10.82 | $10.82 | 747,675 | — | — |
| 2004-02-11 | $10.89 | $10.89 | 432,675 | — | — |
| 2004-02-10 | $10.89 | $10.89 | 374,175 | — | — |
| 2004-02-09 | $10.80 | $10.80 | 382,050 | — | — |
| 2004-02-06 | $10.78 | $10.78 | 863,775 | — | — |
| 2004-02-05 | $10.52 | $10.52 | 644,625 | — | — |
| 2004-02-04 | $10.45 | $10.45 | 443,700 | — | — |
| 2004-02-03 | $10.68 | $10.68 | 258,750 | — | — |
| 2004-02-02 | $10.84 | $10.84 | 609,525 | — | — |
| 2004-01-30 | $10.85 | $10.85 | 419,175 | — | — |
| 2004-01-29 | $11.28 | $11.28 | 407,250 | — | — |
| 2004-01-28 | $11.49 | $11.49 | 245,925 | — | — |
| 2004-01-27 | $11.91 | $11.91 | 378,900 | — | — |
| 2004-01-26 | $12.04 | $12.04 | 354,375 | — | — |
| 2004-01-23 | $12.28 | $12.28 | 483,300 | — | — |
| 2004-01-22 | $11.50 | $11.50 | 314,100 | — | — |
| 2004-01-21 | $11.78 | $11.78 | 402,975 | — | — |
| 2004-01-20 | $11.42 | $11.42 | 230,625 | — | — |
| 2004-01-16 | $11.35 | $11.35 | 226,575 | — | — |
| 2004-01-15 | $11.43 | $11.43 | 200,475 | — | — |
| 2004-01-14 | $11.60 | $11.60 | 144,675 | — | — |
| 2004-01-13 | $11.54 | $11.54 | 254,025 | — | — |
| 2004-01-12 | $11.32 | $11.32 | 286,200 | — | — |
| 2004-01-09 | $11.26 | $11.26 | 308,925 | — | — |
| 2004-01-08 | $11.63 | $11.63 | 180,225 | — | — |
| 2004-01-07 | $11.65 | $11.65 | 173,250 | — | — |
| 2004-01-06 | $11.29 | $11.29 | 296,775 | — | — |
| 2004-01-05 | $11.73 | $11.73 | 365,850 | — | — |
| 2004-01-02 | $11.60 | $11.60 | 125,550 | — | — |