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
- 1986-09-09 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 | $16.78 | $16.78 | 22,506 | — | — |
| 2004-12-30 | $16.18 | $16.18 | 21,175 | — | — |
| 2004-12-29 | $16.20 | $16.20 | 33,880 | — | — |
| 2004-12-28 | $16.47 | $16.47 | 32,549 | — | — |
| 2004-12-27 | $16.32 | $16.32 | 15,246 | — | — |
| 2004-12-23 | $16.61 | $16.61 | 13,673 | — | — |
| 2004-12-22 | $16.65 | $16.65 | 17,787 | — | — |
| 2004-12-21 | $16.24 | $16.24 | 13,673 | — | — |
| 2004-12-20 | $16.07 | $16.07 | 17,908 | — | — |
| 2004-12-17 | $16.20 | $16.20 | 212,234 | — | — |
| 2004-12-16 | $15.69 | $15.69 | 17,182 | — | — |
| 2004-12-15 | $15.74 | $15.74 | 27,225 | — | — |
| 2004-12-14 | $15.79 | $15.79 | 40,172 | — | — |
| 2004-12-13 | $15.54 | $15.54 | 44,528 | — | — |
| 2004-12-10 | $15.64 | $15.64 | 21,659 | — | — |
| 2004-12-09 | $15.46 | $15.46 | 26,136 | — | — |
| 2004-12-08 | $15.50 | $15.50 | 15,246 | — | — |
| 2004-12-07 | $15.26 | $15.26 | 24,563 | — | — |
| 2004-12-06 | $15.70 | $15.70 | 26,983 | — | — |
| 2004-12-03 | $15.74 | $15.74 | 7,502 | — | — |
| 2004-12-02 | $15.70 | $15.70 | 15,004 | — | — |
| 2004-12-01 | $15.84 | $15.84 | 30,976 | — | — |
| 2004-11-30 | $16.24 | $16.24 | 21,417 | — | — |
| 2004-11-29 | $16.00 | $16.00 | 20,086 | — | — |
| 2004-11-26 | $15.70 | $15.70 | 1,452 | — | — |
| 2004-11-24 | $15.69 | $15.69 | 35,090 | — | — |
| 2004-11-23 | $15.52 | $15.52 | 23,595 | — | — |
| 2004-11-22 | $14.96 | $14.96 | 22,869 | — | — |
| 2004-11-19 | $15.23 | $15.23 | 21,780 | — | — |
| 2004-11-18 | $15.62 | $15.62 | 15,367 | — | — |
| 2004-11-17 | $15.60 | $15.60 | 31,460 | — | — |
| 2004-11-16 | $15.91 | $15.91 | 23,232 | — | — |
| 2004-11-15 | $16.05 | $16.05 | 27,104 | — | — |
| 2004-11-12 | $15.94 | $15.94 | 17,061 | — | — |
| 2004-11-11 | $15.64 | $15.64 | 31,339 | — | — |
| 2004-11-10 | $15.63 | $15.63 | 55,902 | — | — |
| 2004-11-09 | $14.88 | $14.88 | 17,424 | — | — |
| 2004-11-08 | $14.62 | $14.62 | 25,410 | — | — |
| 2004-11-05 | $14.24 | $14.24 | 31,460 | — | — |
| 2004-11-04 | $13.77 | $13.77 | 73,810 | — | — |
| 2004-11-03 | $13.80 | $13.80 | 43,439 | — | — |
| 2004-11-02 | $13.55 | $13.55 | 13,552 | — | — |
| 2004-11-01 | $13.69 | $13.69 | 15,246 | — | — |
| 2004-10-29 | $13.70 | $13.70 | 11,132 | — | — |
| 2004-10-28 | $13.75 | $13.75 | 7,260 | — | — |
| 2004-10-27 | $13.66 | $13.66 | 9,922 | — | — |
| 2004-10-26 | $13.52 | $13.52 | 5,929 | — | — |
| 2004-10-25 | $13.52 | $13.52 | 27,346 | — | — |
| 2004-10-22 | $13.71 | $13.71 | 16,940 | — | — |
| 2004-10-21 | $13.92 | $13.92 | 28,798 | — | — |
| 2004-10-20 | $14.26 | $14.26 | 53,603 | — | — |
| 2004-10-19 | $13.98 | $13.98 | 19,239 | — | — |
| 2004-10-18 | $14.30 | $14.30 | 37,631 | — | — |
| 2004-10-15 | $14.29 | $14.29 | 37,994 | — | — |
| 2004-10-14 | $14.38 | $14.38 | 35,332 | — | — |
| 2004-10-13 | $14.95 | $14.95 | 7,502 | — | — |
| 2004-10-12 | $14.99 | $14.99 | 10,648 | — | — |
| 2004-10-11 | $14.71 | $14.71 | 11,374 | — | — |
| 2004-10-08 | $14.55 | $14.55 | 20,933 | — | — |
| 2004-10-07 | $14.71 | $14.71 | 9,680 | — | — |
| 2004-10-06 | $15.01 | $15.01 | 17,303 | — | — |
| 2004-10-05 | $15.04 | $15.04 | 17,545 | — | — |
| 2004-10-04 | $14.77 | $14.77 | 29,040 | — | — |
| 2004-10-01 | $15.12 | $15.12 | 25,894 | — | — |
| 2004-09-30 | $15.07 | $15.07 | 46,222 | — | — |
| 2004-09-29 | $14.83 | $14.83 | 42,108 | — | — |
| 2004-09-28 | $14.69 | $14.69 | 46,706 | — | — |
| 2004-09-27 | $14.56 | $14.56 | 29,403 | — | — |
| 2004-09-24 | $14.50 | $14.50 | 58,080 | — | — |
| 2004-09-23 | $13.81 | $13.81 | 122,452 | — | — |
| 2004-09-22 | $13.39 | $13.39 | 72,600 | — | — |
| 2004-09-21 | $13.03 | $13.03 | 38,599 | — | — |
| 2004-09-20 | $13.04 | $13.04 | 45,254 | — | — |
| 2004-09-17 | $13.06 | $13.06 | 286,165 | — | — |
| 2004-09-16 | $13.70 | $13.70 | 119,185 | — | — |
| 2004-09-15 | $14.15 | $14.15 | 17,545 | — | — |
| 2004-09-14 | $14.38 | $14.38 | 21,054 | — | — |
| 2004-09-13 | $14.64 | $14.64 | 31,581 | — | — |
| 2004-09-10 | $14.50 | $14.50 | 83,006 | — | — |
| 2004-09-09 | $14.26 | $14.26 | 206,426 | — | — |
| 2004-09-08 | $16.16 | $16.16 | 37,873 | — | — |
| 2004-09-07 | $15.77 | $15.77 | 34,243 | — | — |
| 2004-09-03 | $16.16 | $16.16 | 13,310 | — | — |
| 2004-09-02 | $16.20 | $16.20 | 15,488 | — | — |
| 2004-09-01 | $16.12 | $16.12 | 21,780 | — | — |
| 2004-08-31 | $15.86 | $15.86 | 10,043 | — | — |
| 2004-08-30 | $15.83 | $15.83 | 8,470 | — | — |
| 2004-08-27 | $15.70 | $15.70 | 30,855 | — | — |
| 2004-08-26 | $15.82 | $15.82 | 35,574 | — | — |
| 2004-08-25 | $15.51 | $15.51 | 25,773 | — | — |
| 2004-08-24 | $15.74 | $15.74 | 30,613 | — | — |
| 2004-08-23 | $15.64 | $15.64 | 45,496 | — | — |
| 2004-08-20 | $15.70 | $15.70 | 28,556 | — | — |
| 2004-08-19 | $15.26 | $15.26 | 24,926 | — | — |
| 2004-08-18 | $15.17 | $15.17 | 58,806 | — | — |
| 2004-08-17 | $14.67 | $14.67 | 60,984 | — | — |
| 2004-08-16 | $14.20 | $14.20 | 226,996 | — | — |
| 2004-08-13 | $14.88 | $14.88 | 80,586 | — | — |
| 2004-08-12 | $15.55 | $15.55 | 43,802 | — | — |
| 2004-08-11 | $15.50 | $15.50 | 80,949 | — | — |
| 2004-08-10 | $16.69 | $16.69 | 16,698 | — | — |
| 2004-08-09 | $16.58 | $16.58 | 41,866 | — | — |
| 2004-08-06 | $16.53 | $16.53 | 119,185 | — | — |
| 2004-08-05 | $18.48 | $18.48 | 28,556 | — | — |
| 2004-08-04 | $18.84 | $18.84 | 29,040 | — | — |
| 2004-08-03 | $19.28 | $19.28 | 62,557 | — | — |
| 2004-08-02 | $18.50 | $18.50 | 39,930 | — | — |
| 2004-07-30 | $18.55 | $18.55 | 58,443 | — | — |
| 2004-07-29 | $18.19 | $18.19 | 32,670 | — | — |
| 2004-07-28 | $17.92 | $17.92 | 50,820 | — | — |
| 2004-07-27 | $17.89 | $17.89 | 18,513 | — | — |
| 2004-07-26 | $18.01 | $18.01 | 35,332 | — | — |
| 2004-07-23 | $18.11 | $18.11 | 22,869 | — | — |
| 2004-07-22 | $18.28 | $18.28 | 18,634 | — | — |
| 2004-07-21 | $18.12 | $18.12 | 110,957 | — | — |
| 2004-07-20 | $18.94 | $18.94 | 9,922 | — | — |
| 2004-07-19 | $18.73 | $18.73 | 66,066 | — | — |
| 2004-07-16 | $19.29 | $19.29 | 64,251 | — | — |
| 2004-07-15 | $19.67 | $19.67 | 30,976 | — | — |
| 2004-07-14 | $19.65 | $19.65 | 52,514 | — | — |
| 2004-07-13 | $19.32 | $19.32 | 90,024 | — | — |
| 2004-07-12 | $18.63 | $18.63 | 52,998 | — | — |
| 2004-07-09 | $19.01 | $19.01 | 61,226 | — | — |
| 2004-07-08 | $19.07 | $19.07 | 90,024 | — | — |
| 2004-07-07 | $19.79 | $19.79 | 183,678 | — | — |
| 2004-07-06 | $19.46 | $19.46 | 183,194 | — | — |
| 2004-07-02 | $20.64 | $20.64 | 149,556 | — | — |
| 2004-07-01 | $20.87 | $20.87 | 556,116 | — | — |
| 2004-06-30 | $19.88 | $19.88 | 349,932 | — | — |
| 2004-06-29 | $18.60 | $18.60 | 196,746 | — | — |
| 2004-06-28 | $18.14 | $18.14 | 226,512 | — | — |
| 2004-06-25 | $17.65 | $17.65 | 82,280 | — | — |
| 2004-06-24 | $17.52 | $17.52 | 195,294 | — | — |
| 2004-06-23 | $17.37 | $17.37 | 69,333 | — | — |
| 2004-06-22 | $17.50 | $17.50 | 79,981 | — | — |
| 2004-06-21 | $17.50 | $17.50 | 148,104 | — | — |
| 2004-06-18 | $17.56 | $17.56 | 82,764 | — | — |
| 2004-06-17 | $17.79 | $17.79 | 119,185 | — | — |
| 2004-06-16 | $18.17 | $18.17 | 96,921 | — | — |
| 2004-06-15 | $18.31 | $18.31 | 1,887,479 | — | — |
| 2004-06-14 | $19.54 | $19.54 | 168,432 | — | — |
| 2004-06-10 | $18.47 | $18.47 | 38,962 | — | — |
| 2004-06-09 | $18.10 | $18.10 | 43,923 | — | — |
| 2004-06-08 | $18.06 | $18.06 | 44,528 | — | — |
| 2004-06-07 | $18.60 | $18.60 | 82,280 | — | — |
| 2004-06-04 | $18.72 | $18.72 | 75,383 | — | — |
| 2004-06-03 | $18.17 | $18.17 | 42,108 | — | — |
| 2004-06-02 | $17.95 | $17.95 | 54,208 | — | — |
| 2004-06-01 | $18.06 | $18.06 | 70,664 | — | — |
| 2004-05-28 | $17.98 | $17.98 | 75,383 | — | — |
| 2004-05-27 | $17.36 | $17.36 | 114,103 | — | — |
| 2004-05-26 | $16.40 | $16.40 | 31,339 | — | — |
| 2004-05-25 | $15.80 | $15.80 | 9,196 | — | — |
| 2004-05-24 | $15.79 | $15.79 | 28,314 | — | — |
| 2004-05-21 | $15.79 | $15.79 | 76,230 | — | — |
| 2004-05-20 | $14.88 | $14.88 | 74,899 | — | — |
| 2004-05-19 | $13.82 | $13.82 | 30,250 | — | — |
| 2004-05-18 | $13.55 | $13.55 | 40,898 | — | — |
| 2004-05-17 | $13.29 | $13.29 | 49,489 | — | — |
| 2004-05-14 | $13.93 | $13.93 | 32,065 | — | — |
| 2004-05-13 | $13.77 | $13.77 | 27,346 | — | — |
| 2004-05-12 | $13.87 | $13.87 | 24,563 | — | — |
| 2004-05-11 | $14.44 | $14.44 | 33,396 | — | — |
| 2004-05-10 | $14.01 | $14.01 | 100,672 | — | — |
| 2004-05-07 | $14.92 | $14.92 | 90,871 | — | — |
| 2004-05-06 | $15.54 | $15.54 | 120,758 | — | — |
| 2004-05-05 | $17.77 | $17.77 | 80,465 | — | — |
| 2004-05-04 | $18.12 | $18.12 | 21,175 | — | — |
| 2004-05-03 | $17.45 | $17.45 | 27,709 | — | — |
| 2004-04-30 | $17.49 | $17.49 | 98,010 | — | — |
| 2004-04-29 | $17.32 | $17.32 | 232,320 | — | — |
| 2004-04-28 | $19.02 | $19.02 | 147,620 | — | — |
| 2004-04-27 | $21.12 | $21.12 | 91,839 | — | — |
| 2004-04-26 | $21.59 | $21.59 | 206,063 | — | — |
| 2004-04-23 | $21.28 | $21.28 | 166,980 | — | — |
| 2004-04-22 | $19.31 | $19.31 | 62,799 | — | — |
| 2004-04-21 | $18.74 | $18.74 | 49,005 | — | — |
| 2004-04-20 | $18.45 | $18.45 | 192,995 | — | — |
| 2004-04-19 | $18.02 | $18.02 | 206,184 | — | — |
| 2004-04-16 | $16.02 | $16.02 | 39,446 | — | — |
| 2004-04-15 | $15.50 | $15.50 | 9,317 | — | — |
| 2004-04-14 | $15.44 | $15.44 | 19,723 | — | — |
| 2004-04-13 | $15.45 | $15.45 | 15,488 | — | — |
| 2004-04-12 | $15.38 | $15.38 | 37,994 | — | — |
| 2004-04-08 | $15.06 | $15.06 | 8,349 | — | — |
| 2004-04-07 | $14.88 | $14.88 | 14,157 | — | — |
| 2004-04-06 | $13.90 | $13.90 | 3,025 | — | — |
| 2004-04-05 | $13.91 | $13.91 | 5,082 | — | — |
| 2004-04-02 | $14.10 | $14.10 | 7,502 | — | — |
| 2004-04-01 | $13.88 | $13.88 | 9,317 | — | — |
| 2004-03-31 | $13.83 | $13.83 | 3,872 | — | — |
| 2004-03-30 | $13.44 | $13.44 | 17,787 | — | — |
| 2004-03-29 | $13.83 | $13.83 | 8,228 | — | — |
| 2004-03-26 | $13.79 | $13.79 | 10,769 | — | — |
| 2004-03-25 | $13.44 | $13.44 | 10,285 | — | — |
| 2004-03-24 | $13.20 | $13.20 | 19,844 | — | — |
| 2004-03-23 | $13.27 | $13.27 | 10,769 | — | — |
| 2004-03-22 | $13.43 | $13.43 | 10,406 | — | — |
| 2004-03-19 | $13.86 | $13.86 | 13,189 | — | — |
| 2004-03-18 | $13.65 | $13.65 | 2,662 | — | — |
| 2004-03-17 | $13.68 | $13.68 | 3,388 | — | — |
| 2004-03-16 | $13.89 | $13.89 | 23,595 | — | — |
| 2004-03-15 | $13.44 | $13.44 | 15,609 | — | — |
| 2004-03-12 | $13.83 | $13.83 | 29,040 | — | — |
| 2004-03-11 | $13.79 | $13.79 | 64,372 | — | — |
| 2004-03-10 | $14.96 | $14.96 | 31,218 | — | — |
| 2004-03-09 | $15.35 | $15.35 | 42,350 | — | — |
| 2004-03-08 | $15.68 | $15.68 | 144,837 | — | — |
| 2004-03-05 | $14.74 | $14.74 | 22,506 | — | — |
| 2004-03-04 | $13.94 | $13.94 | 10,890 | — | — |
| 2004-03-03 | $13.61 | $13.61 | 8,591 | — | — |
| 2004-03-02 | $13.71 | $13.71 | 11,858 | — | — |
| 2004-03-01 | $13.72 | $13.72 | 17,908 | — | — |
| 2004-02-27 | $14.05 | $14.05 | 16,819 | — | — |
| 2004-02-26 | $13.88 | $13.88 | 4,477 | — | — |
| 2004-02-25 | $13.82 | $13.82 | 5,566 | — | — |
| 2004-02-24 | $13.83 | $13.83 | 5,203 | — | — |
| 2004-02-23 | $14.03 | $14.03 | 29,645 | — | — |
| 2004-02-20 | $13.88 | $13.88 | 14,278 | — | — |
| 2004-02-19 | $14.12 | $14.12 | 10,043 | — | — |
| 2004-02-18 | $13.98 | $13.98 | 20,570 | — | — |
| 2004-02-17 | $14.28 | $14.28 | 9,559 | — | — |
| 2004-02-13 | $14.31 | $14.31 | 20,207 | — | — |
| 2004-02-12 | $14.42 | $14.42 | 13,068 | — | — |
| 2004-02-11 | $14.20 | $14.20 | 13,552 | — | — |
| 2004-02-10 | $14.09 | $14.09 | 25,168 | — | — |
| 2004-02-09 | $14.05 | $14.05 | 27,588 | — | — |
| 2004-02-06 | $13.34 | $13.34 | 11,132 | — | — |
| 2004-02-05 | $12.93 | $12.93 | 17,424 | — | — |
| 2004-02-04 | $13.08 | $13.08 | 9,075 | — | — |
| 2004-02-03 | $13.58 | $13.58 | 43,076 | — | — |
| 2004-02-02 | $12.93 | $12.93 | 37,752 | — | — |
| 2004-01-30 | $12.13 | $12.13 | 23,353 | — | — |
| 2004-01-29 | $11.69 | $11.69 | 23,595 | — | — |
| 2004-01-28 | $11.88 | $11.88 | 43,318 | — | — |
| 2004-01-27 | $11.79 | $11.79 | 34,122 | — | — |
| 2004-01-26 | $11.80 | $11.80 | 73,568 | — | — |
| 2004-01-23 | $12.31 | $12.31 | 26,015 | — | — |
| 2004-01-22 | $12.22 | $12.22 | 20,328 | — | — |
| 2004-01-21 | $12.07 | $12.07 | 33,880 | — | — |
| 2004-01-20 | $12.14 | $12.14 | 71,511 | — | — |
| 2004-01-16 | $12.57 | $12.57 | 55,539 | — | — |
| 2004-01-15 | $13.18 | $13.18 | 41,261 | — | — |
| 2004-01-14 | $13.43 | $13.43 | 13,915 | — | — |
| 2004-01-13 | $13.70 | $13.70 | 30,976 | — | — |
| 2004-01-12 | $13.64 | $13.64 | 27,951 | — | — |
| 2004-01-09 | $13.55 | $13.55 | 11,132 | — | — |
| 2004-01-08 | $13.61 | $13.61 | 11,011 | — | — |
| 2004-01-07 | $13.49 | $13.49 | 38,478 | — | — |
| 2004-01-06 | $13.95 | $13.95 | 29,161 | — | — |
| 2004-01-05 | $14.14 | $14.14 | 54,934 | — | — |
| 2004-01-02 | $14.73 | $14.73 | 102,850 | — | — |