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
- 1997-03-27 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 | $15.18 | $15.18 | 132,400 | — | — |
| 2004-12-30 | $15.30 | $15.30 | 117,200 | — | — |
| 2004-12-29 | $15.17 | $15.17 | 211,600 | — | — |
| 2004-12-28 | $15.20 | $15.20 | 243,600 | — | — |
| 2004-12-27 | $15.10 | $15.10 | 176,400 | — | — |
| 2004-12-23 | $15.17 | $15.17 | 339,600 | — | — |
| 2004-12-22 | $14.90 | $14.90 | 293,200 | — | — |
| 2004-12-21 | $14.43 | $14.43 | 75,600 | — | — |
| 2004-12-20 | $14.65 | $14.65 | 139,200 | — | — |
| 2004-12-17 | $14.66 | $14.66 | 118,400 | — | — |
| 2004-12-16 | $14.69 | $14.69 | 263,600 | — | — |
| 2004-12-15 | $14.73 | $14.73 | 259,200 | — | — |
| 2004-12-14 | $14.81 | $14.81 | 101,600 | — | — |
| 2004-12-13 | $14.45 | $14.45 | 118,800 | — | — |
| 2004-12-10 | $14.42 | $14.42 | 66,400 | — | — |
| 2004-12-09 | $14.53 | $14.53 | 81,200 | — | — |
| 2004-12-08 | $14.45 | $14.45 | 196,000 | — | — |
| 2004-12-07 | $14.50 | $14.50 | 608,000 | — | — |
| 2004-12-06 | $14.80 | $14.80 | 150,800 | — | — |
| 2004-12-03 | $14.92 | $14.92 | 145,600 | — | — |
| 2004-12-02 | $14.75 | $14.75 | 285,600 | — | — |
| 2004-12-01 | $14.88 | $14.88 | 113,200 | — | — |
| 2004-11-30 | $14.78 | $14.78 | 366,800 | — | — |
| 2004-11-29 | $14.46 | $14.46 | 141,600 | — | — |
| 2004-11-26 | $14.35 | $14.35 | 56,000 | — | — |
| 2004-11-24 | $14.14 | $14.14 | 188,000 | — | — |
| 2004-11-23 | $13.98 | $13.98 | 207,200 | — | — |
| 2004-11-22 | $13.92 | $13.92 | 117,600 | — | — |
| 2004-11-19 | $14.00 | $14.00 | 196,400 | — | — |
| 2004-11-18 | $13.69 | $13.69 | 43,600 | — | — |
| 2004-11-17 | $13.88 | $13.88 | 58,800 | — | — |
| 2004-11-16 | $13.61 | $13.61 | 55,600 | — | — |
| 2004-11-15 | $13.75 | $13.75 | 123,600 | — | — |
| 2004-11-12 | $13.78 | $13.78 | 115,600 | — | — |
| 2004-11-11 | $13.62 | $13.62 | 193,200 | — | — |
| 2004-11-10 | $13.48 | $13.47 | 137,200 | — | — |
| 2004-11-09 | $13.28 | $13.28 | 87,600 | — | — |
| 2004-11-08 | $13.32 | $13.32 | 228,400 | — | — |
| 2004-11-05 | $13.46 | $13.46 | 95,200 | — | — |
| 2004-11-04 | $13.39 | $13.39 | 258,800 | — | — |
| 2004-11-03 | $13.37 | $13.37 | 330,000 | — | — |
| 2004-11-02 | $13.00 | $13.00 | 347,600 | — | — |
| 2004-11-01 | $12.96 | $12.96 | 355,200 | — | — |
| 2004-10-29 | $13.02 | $13.02 | 91,200 | — | — |
| 2004-10-28 | $13.22 | $13.22 | 513,600 | — | — |
| 2004-10-27 | $12.78 | $12.78 | 259,600 | — | — |
| 2004-10-26 | $12.82 | $12.81 | 352,000 | — | — |
| 2004-10-25 | $12.70 | $12.70 | 206,000 | — | — |
| 2004-10-22 | $12.45 | $12.45 | 170,800 | — | — |
| 2004-10-21 | $12.53 | $12.52 | 173,200 | — | — |
| 2004-10-20 | $12.57 | $12.57 | 416,000 | — | — |
| 2004-10-19 | $12.72 | $12.72 | 212,000 | — | — |
| 2004-10-18 | $12.51 | $12.51 | 459,200 | — | — |
| 2004-10-15 | $12.38 | $12.38 | 124,400 | — | — |
| 2004-10-14 | $12.40 | $12.40 | 386,000 | — | — |
| 2004-10-13 | $12.17 | $12.17 | 206,800 | — | — |
| 2004-10-12 | $12.28 | $12.28 | 102,000 | — | — |
| 2004-10-11 | $12.17 | $12.17 | 146,400 | — | — |
| 2004-10-08 | $12.26 | $12.26 | 192,400 | — | — |
| 2004-10-07 | $12.44 | $12.44 | 106,800 | — | — |
| 2004-10-06 | $12.35 | $12.35 | 184,000 | — | — |
| 2004-10-05 | $12.26 | $12.25 | 224,400 | — | — |
| 2004-10-04 | $12.43 | $12.43 | 267,600 | — | — |
| 2004-10-01 | $12.32 | $12.32 | 450,400 | — | — |
| 2004-09-30 | $12.08 | $12.08 | 342,800 | — | — |
| 2004-09-29 | $11.80 | $11.80 | 224,000 | — | — |
| 2004-09-28 | $11.64 | $11.64 | 303,600 | — | — |
| 2004-09-27 | $11.24 | $11.24 | 252,000 | — | — |
| 2004-09-24 | $11.56 | $11.56 | 344,800 | — | — |
| 2004-09-23 | $11.60 | $11.60 | 136,800 | — | — |
| 2004-09-22 | $11.56 | $11.56 | 284,000 | — | — |
| 2004-09-21 | $11.68 | $11.68 | 1,141,200 | — | — |
| 2004-09-20 | $11.37 | $11.37 | 102,400 | — | — |
| 2004-09-17 | $11.32 | $11.32 | 138,800 | — | — |
| 2004-09-16 | $11.39 | $11.39 | 147,200 | — | — |
| 2004-09-15 | $11.42 | $11.42 | 187,200 | — | — |
| 2004-09-14 | $11.92 | $11.92 | 160,000 | — | — |
| 2004-09-13 | $11.97 | $11.97 | 299,600 | — | — |
| 2004-09-10 | $11.92 | $11.92 | 139,600 | — | — |
| 2004-09-09 | $11.60 | $11.60 | 94,400 | — | — |
| 2004-09-08 | $11.69 | $11.69 | 50,800 | — | — |
| 2004-09-07 | $11.64 | $11.64 | 27,200 | — | — |
| 2004-09-03 | $11.53 | $11.53 | 33,200 | — | — |
| 2004-09-02 | $11.62 | $11.62 | 24,800 | — | — |
| 2004-09-01 | $11.43 | $11.43 | 24,000 | — | — |
| 2004-08-31 | $11.33 | $11.33 | 48,000 | — | — |
| 2004-08-30 | $11.40 | $11.40 | 73,600 | — | — |
| 2004-08-27 | $11.55 | $11.55 | 166,400 | — | — |
| 2004-08-26 | $11.77 | $11.77 | 80,800 | — | — |
| 2004-08-25 | $11.86 | $11.86 | 240,400 | — | — |
| 2004-08-24 | $11.57 | $11.57 | 59,200 | — | — |
| 2004-08-23 | $11.35 | $11.35 | 45,600 | — | — |
| 2004-08-20 | $11.39 | $11.39 | 53,600 | — | — |
| 2004-08-19 | $11.32 | $11.32 | 46,800 | — | — |
| 2004-08-18 | $11.50 | $11.50 | 65,600 | — | — |
| 2004-08-17 | $11.40 | $11.40 | 150,000 | — | — |
| 2004-08-16 | $11.12 | $11.12 | 93,600 | — | — |
| 2004-08-13 | $10.76 | $10.76 | 96,000 | — | — |
| 2004-08-12 | $10.74 | $10.74 | 131,600 | — | — |
| 2004-08-11 | $10.99 | $10.99 | 140,800 | — | — |
| 2004-08-10 | $11.25 | $11.25 | 79,600 | — | — |
| 2004-08-09 | $11.18 | $11.18 | 59,600 | — | — |
| 2004-08-06 | $11.17 | $11.17 | 84,400 | — | — |
| 2004-08-05 | $11.23 | $11.23 | 48,400 | — | — |
| 2004-08-04 | $11.27 | $11.27 | 24,800 | — | — |
| 2004-08-03 | $11.27 | $11.27 | 187,200 | — | — |
| 2004-08-02 | $11.10 | $11.10 | 657,600 | — | — |
| 2004-07-30 | $10.50 | $10.50 | 169,600 | — | — |
| 2004-07-29 | $11.17 | $11.17 | 231,200 | — | — |
| 2004-07-28 | $11.41 | $11.41 | 241,200 | — | — |
| 2004-07-27 | $11.45 | $11.45 | 225,200 | — | — |
| 2004-07-26 | $11.33 | $11.33 | 32,400 | — | — |
| 2004-07-23 | $11.24 | $11.24 | 120,800 | — | — |
| 2004-07-22 | $11.53 | $11.53 | 396,000 | — | — |
| 2004-07-21 | $10.80 | $10.80 | 338,400 | — | — |
| 2004-07-20 | $10.81 | $10.81 | 480,800 | — | — |
| 2004-07-19 | $10.75 | $10.75 | 98,800 | — | — |
| 2004-07-16 | $10.98 | $10.98 | 169,600 | — | — |
| 2004-07-15 | $10.92 | $10.92 | 106,400 | — | — |
| 2004-07-14 | $10.93 | $10.93 | 378,400 | — | — |
| 2004-07-13 | $11.20 | $11.20 | 107,200 | — | — |
| 2004-07-12 | $11.44 | $11.44 | 56,000 | — | — |
| 2004-07-09 | $11.49 | $11.49 | 43,200 | — | — |
| 2004-07-08 | $11.49 | $11.49 | 244,400 | — | — |
| 2004-07-07 | $11.49 | $11.49 | 59,600 | — | — |
| 2004-07-06 | $11.25 | $11.25 | 126,000 | — | — |
| 2004-07-02 | $11.59 | $11.58 | 63,200 | — | — |
| 2004-07-01 | $11.48 | $11.48 | 41,200 | — | — |
| 2004-06-30 | $11.42 | $11.42 | 109,600 | — | — |
| 2004-06-29 | $11.25 | $11.25 | 97,200 | — | — |
| 2004-06-28 | $11.52 | $11.52 | 55,600 | — | — |
| 2004-06-25 | $11.55 | $11.55 | 82,400 | — | — |
| 2004-06-24 | $11.75 | $11.75 | 57,200 | — | — |
| 2004-06-23 | $11.56 | $11.56 | 93,600 | — | — |
| 2004-06-22 | $11.52 | $11.52 | 60,400 | — | — |
| 2004-06-21 | $11.31 | $11.31 | 52,800 | — | — |
| 2004-06-18 | $11.60 | $11.59 | 72,800 | — | — |
| 2004-06-17 | $11.52 | $11.52 | 200,400 | — | — |
| 2004-06-16 | $11.53 | $11.53 | 36,000 | — | — |
| 2004-06-15 | $11.63 | $11.63 | 68,000 | — | — |
| 2004-06-14 | $11.82 | $11.82 | 75,200 | — | — |
| 2004-06-10 | $12.22 | $12.22 | 76,800 | — | — |
| 2004-06-09 | $11.95 | $11.95 | 137,600 | — | — |
| 2004-06-08 | $12.24 | $12.24 | 74,800 | — | — |
| 2004-06-07 | $12.19 | $12.19 | 143,600 | — | — |
| 2004-06-04 | $11.90 | $11.90 | 92,800 | — | — |
| 2004-06-03 | $11.73 | $11.73 | 150,800 | — | — |
| 2004-06-02 | $11.50 | $11.50 | 49,200 | — | — |
| 2004-06-01 | $11.59 | $11.58 | 54,400 | — | — |
| 2004-05-28 | $11.61 | $11.61 | 74,400 | — | — |
| 2004-05-27 | $11.96 | $11.96 | 108,400 | — | — |
| 2004-05-26 | $11.45 | $11.45 | 100,000 | — | — |
| 2004-05-25 | $11.61 | $11.61 | 83,200 | — | — |
| 2004-05-24 | $11.47 | $11.47 | 47,600 | — | — |
| 2004-05-21 | $11.48 | $11.48 | 100,000 | — | — |
| 2004-05-20 | $11.11 | $11.11 | 43,600 | — | — |
| 2004-05-19 | $11.28 | $11.28 | 56,400 | — | — |
| 2004-05-18 | $11.07 | $11.07 | 79,200 | — | — |
| 2004-05-17 | $10.85 | $10.85 | 40,800 | — | — |
| 2004-05-14 | $10.99 | $10.99 | 36,000 | — | — |
| 2004-05-13 | $11.00 | $11.00 | 69,200 | — | — |
| 2004-05-12 | $11.07 | $11.07 | 329,200 | — | — |
| 2004-05-11 | $10.78 | $10.78 | 191,600 | — | — |
| 2004-05-10 | $10.75 | $10.75 | 196,800 | — | — |
| 2004-05-07 | $10.93 | $10.93 | 140,000 | — | — |
| 2004-05-06 | $11.05 | $11.05 | 167,600 | — | — |
| 2004-05-05 | $11.16 | $11.16 | 111,200 | — | — |
| 2004-05-04 | $11.08 | $11.08 | 48,400 | — | — |
| 2004-05-03 | $10.94 | $10.94 | 105,600 | — | — |
| 2004-04-30 | $10.73 | $10.72 | 243,200 | — | — |
| 2004-04-29 | $10.79 | $10.79 | 263,600 | — | — |
| 2004-04-28 | $11.05 | $11.05 | 136,400 | — | — |
| 2004-04-27 | $11.35 | $11.35 | 106,800 | — | — |
| 2004-04-26 | $11.39 | $11.39 | 211,600 | — | — |
| 2004-04-23 | $11.67 | $11.67 | 181,200 | — | — |
| 2004-04-22 | $11.81 | $11.81 | 183,200 | — | — |
| 2004-04-21 | $11.63 | $11.63 | 209,600 | — | — |
| 2004-04-20 | $11.57 | $11.57 | 160,000 | — | — |
| 2004-04-19 | $11.78 | $11.78 | 110,400 | — | — |
| 2004-04-16 | $11.78 | $11.78 | 262,800 | — | — |
| 2004-04-15 | $11.50 | $11.50 | 185,200 | — | — |
| 2004-04-14 | $11.45 | $11.45 | 159,200 | — | — |
| 2004-04-13 | $11.46 | $11.46 | 108,800 | — | — |
| 2004-04-12 | $11.77 | $11.77 | 120,000 | — | — |
| 2004-04-08 | $11.77 | $11.77 | 132,000 | — | — |
| 2004-04-07 | $11.38 | $11.38 | 105,600 | — | — |
| 2004-04-06 | $11.23 | $11.23 | 270,800 | — | — |
| 2004-04-05 | $11.22 | $11.22 | 348,000 | — | — |
| 2004-04-02 | $11.46 | $11.46 | 188,000 | — | — |
| 2004-04-01 | $11.39 | $11.39 | 523,600 | — | — |
| 2004-03-31 | $11.44 | $11.44 | 217,600 | — | — |
| 2004-03-30 | $11.29 | $11.29 | 68,800 | — | — |
| 2004-03-29 | $11.08 | $11.08 | 230,000 | — | — |
| 2004-03-26 | $11.00 | $11.00 | 120,000 | — | — |
| 2004-03-25 | $11.12 | $11.12 | 107,600 | — | — |
| 2004-03-24 | $10.93 | $10.93 | 134,800 | — | — |
| 2004-03-23 | $11.04 | $11.04 | 64,800 | — | — |
| 2004-03-22 | $10.98 | $10.98 | 290,400 | — | — |
| 2004-03-19 | $11.31 | $11.31 | 116,000 | — | — |
| 2004-03-18 | $11.60 | $11.59 | 167,600 | — | — |
| 2004-03-17 | $11.62 | $11.62 | 194,800 | — | — |
| 2004-03-16 | $11.26 | $11.25 | 350,000 | — | — |
| 2004-03-15 | $10.94 | $10.94 | 282,000 | — | — |
| 2004-03-12 | $11.21 | $11.21 | 330,000 | — | — |
| 2004-03-11 | $11.17 | $11.17 | 129,200 | — | — |
| 2004-03-10 | $11.22 | $11.22 | 191,200 | — | — |
| 2004-03-09 | $11.83 | $11.82 | 248,400 | — | — |
| 2004-03-08 | $11.81 | $11.81 | 89,200 | — | — |
| 2004-03-05 | $11.96 | $11.96 | 25,600 | — | — |
| 2004-03-04 | $12.06 | $12.06 | 90,800 | — | — |
| 2004-03-03 | $11.80 | $11.80 | 100,800 | — | — |
| 2004-03-02 | $12.03 | $12.03 | 69,200 | — | — |
| 2004-03-01 | $12.33 | $12.33 | 60,800 | — | — |
| 2004-02-27 | $12.02 | $12.02 | 29,600 | — | — |
| 2004-02-26 | $11.89 | $11.89 | 138,800 | — | — |
| 2004-02-25 | $11.98 | $11.98 | 104,800 | — | — |
| 2004-02-24 | $12.04 | $12.04 | 116,000 | — | — |
| 2004-02-23 | $12.36 | $12.36 | 58,000 | — | — |
| 2004-02-20 | $12.49 | $12.49 | 89,200 | — | — |
| 2004-02-19 | $12.68 | $12.68 | 38,800 | — | — |
| 2004-02-18 | $12.63 | $12.63 | 45,200 | — | — |
| 2004-02-17 | $12.83 | $12.83 | 42,000 | — | — |
| 2004-02-13 | $12.67 | $12.67 | 197,600 | — | — |
| 2004-02-12 | $12.56 | $12.56 | 55,600 | — | — |
| 2004-02-11 | $12.75 | $12.75 | 89,200 | — | — |
| 2004-02-10 | $12.45 | $12.45 | 106,000 | — | — |
| 2004-02-09 | $12.33 | $12.33 | 128,400 | — | — |
| 2004-02-06 | $12.19 | $12.19 | 315,200 | — | — |
| 2004-02-05 | $11.87 | $11.87 | 169,600 | — | — |
| 2004-02-04 | $11.98 | $11.98 | 164,000 | — | — |
| 2004-02-03 | $12.40 | $12.40 | 180,000 | — | — |
| 2004-02-02 | $12.27 | $12.27 | 100,800 | — | — |
| 2004-01-30 | $12.25 | $12.25 | 159,600 | — | — |
| 2004-01-29 | $12.00 | $12.00 | 121,200 | — | — |
| 2004-01-28 | $12.18 | $12.18 | 250,000 | — | — |
| 2004-01-27 | $12.18 | $12.18 | 378,800 | — | — |
| 2004-01-26 | $11.78 | $11.78 | 307,200 | — | — |
| 2004-01-23 | $11.72 | $11.72 | 149,200 | — | — |
| 2004-01-22 | $11.88 | $11.88 | 189,200 | — | — |
| 2004-01-21 | $11.95 | $11.95 | 506,400 | — | — |
| 2004-01-20 | $12.40 | $12.40 | 1,212,400 | — | — |
| 2004-01-16 | $11.96 | $11.96 | 439,200 | — | — |
| 2004-01-15 | $11.88 | $11.88 | 274,400 | — | — |
| 2004-01-14 | $12.05 | $12.05 | 325,200 | — | — |
| 2004-01-13 | $11.85 | $11.85 | 282,400 | — | — |
| 2004-01-12 | $11.72 | $11.72 | 550,000 | — | — |
| 2004-01-09 | $11.59 | $11.59 | 1,143,200 | — | — |
| 2004-01-08 | $11.23 | $11.23 | 1,523,600 | — | — |
| 2004-01-07 | $10.75 | $10.75 | 226,000 | — | — |
| 2004-01-06 | $11.02 | $11.02 | 897,200 | — | — |
| 2004-01-05 | $11.28 | $11.28 | 346,400 | — | — |
| 2004-01-02 | $10.74 | $10.74 | 120,400 | — | — |