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
- 1996-01-25 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 | $15.65 | $15.65 | 342,800 | — | — |
| 2004-12-30 | $15.70 | $15.70 | 778,000 | — | — |
| 2004-12-29 | $15.03 | $15.03 | 791,200 | — | — |
| 2004-12-28 | $14.65 | $14.65 | 174,800 | — | — |
| 2004-12-27 | $14.60 | $14.60 | 296,200 | — | — |
| 2004-12-23 | $14.40 | $14.40 | 93,800 | — | — |
| 2004-12-22 | $14.44 | $14.44 | 149,400 | — | — |
| 2004-12-21 | $14.07 | $14.07 | 194,200 | — | — |
| 2004-12-20 | $13.98 | $13.98 | 292,400 | — | — |
| 2004-12-17 | $14.04 | $14.04 | 130,000 | — | — |
| 2004-12-16 | $13.92 | $13.92 | 186,800 | — | — |
| 2004-12-15 | $13.98 | $13.98 | 92,600 | — | — |
| 2004-12-14 | $13.99 | $13.99 | 269,400 | — | — |
| 2004-12-13 | $14.05 | $14.05 | 263,400 | — | — |
| 2004-12-10 | $13.64 | $13.63 | 234,800 | — | — |
| 2004-12-09 | $13.77 | $13.77 | 209,600 | — | — |
| 2004-12-08 | $13.85 | $13.85 | 67,800 | — | — |
| 2004-12-07 | $13.96 | $13.96 | 228,000 | — | — |
| 2004-12-06 | $14.04 | $14.04 | 209,800 | — | — |
| 2004-12-03 | $14.06 | $14.06 | 472,600 | — | — |
| 2004-12-02 | $14.27 | $14.26 | 342,800 | — | — |
| 2004-12-01 | $14.31 | $14.31 | 463,600 | — | — |
| 2004-11-30 | $14.36 | $14.36 | 447,600 | — | — |
| 2004-11-29 | $14.31 | $14.31 | 786,400 | — | — |
| 2004-11-26 | $14.08 | $14.08 | 323,600 | — | — |
| 2004-11-24 | $13.85 | $13.85 | 138,800 | — | — |
| 2004-11-23 | $13.62 | $13.62 | 280,800 | — | — |
| 2004-11-22 | $13.43 | $13.43 | 347,600 | — | — |
| 2004-11-19 | $13.51 | $13.51 | 311,600 | — | — |
| 2004-11-18 | $13.86 | $13.86 | 300,800 | — | — |
| 2004-11-17 | $13.83 | $13.83 | 730,400 | — | — |
| 2004-11-16 | $13.66 | $13.66 | 849,400 | — | — |
| 2004-11-15 | $12.84 | $12.84 | 199,200 | — | — |
| 2004-11-12 | $12.97 | $12.97 | 306,600 | — | — |
| 2004-11-11 | $12.89 | $12.89 | 479,200 | — | — |
| 2004-11-10 | $12.53 | $12.53 | 306,400 | — | — |
| 2004-11-09 | $12.45 | $12.45 | 415,600 | — | — |
| 2004-11-08 | $12.63 | $12.63 | 461,200 | — | — |
| 2004-11-05 | $12.93 | $12.93 | 693,400 | — | — |
| 2004-11-04 | $12.14 | $12.14 | 640,400 | — | — |
| 2004-11-03 | $11.68 | $11.68 | 650,200 | — | — |
| 2004-11-02 | $10.75 | $10.75 | 66,200 | — | — |
| 2004-11-01 | $10.75 | $10.75 | 35,200 | — | — |
| 2004-10-29 | $10.62 | $10.62 | 48,200 | — | — |
| 2004-10-28 | $10.59 | $10.59 | 62,200 | — | — |
| 2004-10-27 | $10.80 | $10.80 | 94,400 | — | — |
| 2004-10-26 | $10.98 | $10.98 | 52,000 | — | — |
| 2004-10-25 | $10.94 | $10.94 | 114,400 | — | — |
| 2004-10-22 | $10.95 | $10.95 | 170,200 | — | — |
| 2004-10-21 | $11.17 | $11.17 | 63,800 | — | — |
| 2004-10-20 | $11.00 | $11.00 | 38,600 | — | — |
| 2004-10-19 | $10.91 | $10.91 | 157,000 | — | — |
| 2004-10-18 | $10.81 | $10.81 | 131,200 | — | — |
| 2004-10-15 | $10.79 | $10.79 | 18,400 | — | — |
| 2004-10-14 | $10.52 | $10.52 | 28,000 | — | — |
| 2004-10-13 | $10.67 | $10.66 | 31,600 | — | — |
| 2004-10-12 | $10.53 | $10.53 | 39,400 | — | — |
| 2004-10-11 | $10.88 | $10.88 | 36,600 | — | — |
| 2004-10-08 | $10.90 | $10.90 | 51,600 | — | — |
| 2004-10-07 | $10.93 | $10.93 | 86,000 | — | — |
| 2004-10-06 | $10.95 | $10.95 | 202,400 | — | — |
| 2004-10-05 | $11.01 | $11.01 | 101,200 | — | — |
| 2004-10-04 | $11.21 | $11.20 | 117,400 | — | — |
| 2004-10-01 | $10.97 | $10.97 | 88,000 | — | — |
| 2004-09-30 | $10.81 | $10.81 | 95,200 | — | — |
| 2004-09-29 | $10.76 | $10.76 | 139,600 | — | — |
| 2004-09-28 | $10.63 | $10.63 | 46,600 | — | — |
| 2004-09-27 | $10.74 | $10.74 | 16,600 | — | — |
| 2004-09-24 | $10.86 | $10.86 | 80,800 | — | — |
| 2004-09-23 | $10.84 | $10.84 | 124,200 | — | — |
| 2004-09-22 | $10.93 | $10.93 | 63,400 | — | — |
| 2004-09-21 | $11.20 | $11.20 | 39,200 | — | — |
| 2004-09-20 | $11.11 | $11.11 | 111,000 | — | — |
| 2004-09-17 | $10.93 | $10.93 | 112,200 | — | — |
| 2004-09-16 | $11.38 | $11.38 | 172,200 | — | — |
| 2004-09-15 | $11.29 | $11.29 | 124,000 | — | — |
| 2004-09-14 | $10.94 | $10.94 | 91,600 | — | — |
| 2004-09-13 | $10.69 | $10.69 | 154,600 | — | — |
| 2004-09-10 | $10.32 | $10.32 | 27,000 | — | — |
| 2004-09-09 | $10.25 | $10.25 | 23,000 | — | — |
| 2004-09-08 | $10.14 | $10.14 | 24,800 | — | — |
| 2004-09-07 | $9.90 | $9.90 | 31,800 | — | — |
| 2004-09-03 | $9.62 | $9.62 | 18,600 | — | — |
| 2004-09-02 | $9.83 | $9.83 | 28,000 | — | — |
| 2004-09-01 | $9.68 | $9.68 | 17,800 | — | — |
| 2004-08-31 | $9.72 | $9.72 | 18,800 | — | — |
| 2004-08-30 | $9.67 | $9.67 | 62,600 | — | — |
| 2004-08-27 | $10.00 | $9.99 | 14,200 | — | — |
| 2004-08-26 | $9.92 | $9.92 | 36,400 | — | — |
| 2004-08-25 | $10.16 | $10.16 | 67,400 | — | — |
| 2004-08-24 | $9.88 | $9.88 | 108,200 | — | — |
| 2004-08-23 | $9.84 | $9.84 | 68,800 | — | — |
| 2004-08-20 | $9.97 | $9.97 | 140,400 | — | — |
| 2004-08-19 | $9.89 | $9.89 | 106,000 | — | — |
| 2004-08-18 | $9.61 | $9.61 | 92,400 | — | — |
| 2004-08-17 | $9.38 | $9.38 | 106,000 | — | — |
| 2004-08-16 | $8.94 | $8.94 | 239,600 | — | — |
| 2004-08-13 | $9.10 | $9.10 | 16,200 | — | — |
| 2004-08-12 | $9.05 | $9.05 | 79,000 | — | — |
| 2004-08-11 | $9.44 | $9.44 | 46,000 | — | — |
| 2004-08-10 | $9.67 | $9.67 | 274,400 | — | — |
| 2004-08-09 | $9.45 | $9.45 | 467,400 | — | — |
| 2004-08-06 | $9.80 | $9.80 | 103,000 | — | — |
| 2004-08-05 | $9.99 | $9.99 | 67,600 | — | — |
| 2004-08-04 | $10.17 | $10.17 | 80,600 | — | — |
| 2004-08-03 | $10.33 | $10.33 | 142,600 | — | — |
| 2004-08-02 | $10.73 | $10.73 | 167,000 | — | — |
| 2004-07-30 | $10.75 | $10.75 | 105,600 | — | — |
| 2004-07-29 | $10.80 | $10.80 | 135,600 | — | — |
| 2004-07-28 | $10.66 | $10.66 | 208,800 | — | — |
| 2004-07-27 | $11.58 | $11.58 | 140,800 | — | — |
| 2004-07-26 | $11.47 | $11.47 | 72,200 | — | — |
| 2004-07-23 | $11.33 | $11.33 | 50,600 | — | — |
| 2004-07-22 | $11.69 | $11.69 | 63,600 | — | — |
| 2004-07-21 | $11.50 | $11.50 | 123,000 | — | — |
| 2004-07-20 | $11.75 | $11.75 | 111,000 | — | — |
| 2004-07-19 | $11.51 | $11.51 | 124,800 | — | — |
| 2004-07-16 | $11.01 | $11.01 | 174,800 | — | — |
| 2004-07-15 | $11.14 | $11.13 | 82,200 | — | — |
| 2004-07-14 | $11.13 | $11.13 | 148,600 | — | — |
| 2004-07-13 | $11.40 | $11.40 | 91,400 | — | — |
| 2004-07-12 | $11.43 | $11.43 | 143,400 | — | — |
| 2004-07-09 | $11.20 | $11.20 | 59,800 | — | — |
| 2004-07-08 | $11.15 | $11.15 | 14,800 | — | — |
| 2004-07-07 | $11.40 | $11.40 | 46,200 | — | — |
| 2004-07-06 | $11.53 | $11.53 | 61,400 | — | — |
| 2004-07-02 | $11.60 | $11.60 | 109,800 | — | — |
| 2004-07-01 | $11.56 | $11.56 | 101,800 | — | — |
| 2004-06-30 | $11.94 | $11.94 | 47,800 | — | — |
| 2004-06-29 | $12.06 | $12.06 | 43,400 | — | — |
| 2004-06-28 | $11.97 | $11.97 | 200,600 | — | — |
| 2004-06-25 | $11.87 | $11.87 | 83,600 | — | — |
| 2004-06-24 | $12.22 | $12.22 | 488,200 | — | — |
| 2004-06-23 | $11.56 | $11.56 | 205,800 | — | — |
| 2004-06-22 | $11.73 | $11.73 | 34,200 | — | — |
| 2004-06-21 | $11.55 | $11.55 | 53,200 | — | — |
| 2004-06-18 | $11.20 | $11.20 | 37,000 | — | — |
| 2004-06-17 | $11.11 | $11.11 | 72,200 | — | — |
| 2004-06-16 | $11.40 | $11.40 | 53,000 | — | — |
| 2004-06-15 | $11.25 | $11.25 | 68,200 | — | — |
| 2004-06-14 | $11.01 | $11.01 | 73,200 | — | — |
| 2004-06-10 | $11.57 | $11.57 | 40,600 | — | — |
| 2004-06-09 | $11.39 | $11.39 | 33,800 | — | — |
| 2004-06-08 | $11.73 | $11.73 | 188,600 | — | — |
| 2004-06-07 | $11.35 | $11.35 | 173,200 | — | — |
| 2004-06-04 | $10.75 | $10.75 | 38,600 | — | — |
| 2004-06-03 | $10.58 | $10.58 | 63,600 | — | — |
| 2004-06-02 | $10.85 | $10.85 | 67,200 | — | — |
| 2004-06-01 | $10.93 | $10.93 | 53,800 | — | — |
| 2004-05-28 | $10.98 | $10.98 | 43,000 | — | — |
| 2004-05-27 | $10.89 | $10.89 | 23,000 | — | — |
| 2004-05-26 | $11.10 | $11.10 | 41,000 | — | — |
| 2004-05-25 | $10.93 | $10.92 | 43,200 | — | — |
| 2004-05-24 | $10.83 | $10.83 | 71,600 | — | — |
| 2004-05-21 | $10.80 | $10.80 | 28,000 | — | — |
| 2004-05-20 | $10.66 | $10.66 | 20,200 | — | — |
| 2004-05-19 | $10.92 | $10.92 | 43,600 | — | — |
| 2004-05-18 | $10.82 | $10.81 | 41,000 | — | — |
| 2004-05-17 | $10.85 | $10.85 | 35,400 | — | — |
| 2004-05-14 | $11.05 | $11.05 | 29,600 | — | — |
| 2004-05-13 | $10.85 | $10.85 | 38,600 | — | — |
| 2004-05-12 | $10.83 | $10.83 | 46,600 | — | — |
| 2004-05-11 | $10.92 | $10.92 | 32,000 | — | — |
| 2004-05-10 | $10.80 | $10.80 | 90,400 | — | — |
| 2004-05-07 | $11.24 | $11.24 | 63,000 | — | — |
| 2004-05-06 | $11.25 | $11.25 | 104,800 | — | — |
| 2004-05-05 | $11.55 | $11.55 | 193,400 | — | — |
| 2004-05-04 | $10.62 | $10.62 | 433,200 | — | — |
| 2004-05-03 | $11.70 | $11.70 | 68,400 | — | — |
| 2004-04-30 | $11.61 | $11.61 | 44,200 | — | — |
| 2004-04-29 | $11.64 | $11.64 | 48,600 | — | — |
| 2004-04-28 | $11.97 | $11.96 | 61,200 | — | — |
| 2004-04-27 | $12.26 | $12.26 | 53,400 | — | — |
| 2004-04-26 | $12.57 | $12.57 | 30,800 | — | — |
| 2004-04-23 | $12.68 | $12.68 | 44,400 | — | — |
| 2004-04-22 | $12.61 | $12.61 | 72,400 | — | — |
| 2004-04-21 | $12.60 | $12.60 | 81,400 | — | — |
| 2004-04-20 | $12.69 | $12.68 | 29,800 | — | — |
| 2004-04-19 | $12.88 | $12.88 | 120,800 | — | — |
| 2004-04-16 | $12.80 | $12.80 | 50,400 | — | — |
| 2004-04-15 | $12.77 | $12.77 | 55,800 | — | — |
| 2004-04-14 | $12.58 | $12.58 | 48,000 | — | — |
| 2004-04-13 | $12.68 | $12.68 | 118,200 | — | — |
| 2004-04-12 | $12.78 | $12.78 | 188,000 | — | — |
| 2004-04-08 | $12.77 | $12.77 | 90,200 | — | — |
| 2004-04-07 | $12.54 | $12.54 | 55,000 | — | — |
| 2004-04-06 | $12.50 | $12.50 | 93,000 | — | — |
| 2004-04-05 | $12.58 | $12.58 | 214,800 | — | — |
| 2004-04-02 | $12.88 | $12.88 | 296,400 | — | — |
| 2004-04-01 | $12.18 | $12.18 | 117,400 | — | — |
| 2004-03-31 | $11.77 | $11.77 | 84,600 | — | — |
| 2004-03-30 | $11.75 | $11.75 | 40,400 | — | — |
| 2004-03-29 | $11.75 | $11.75 | 56,400 | — | — |
| 2004-03-26 | $11.33 | $11.33 | 129,800 | — | — |
| 2004-03-25 | $11.56 | $11.56 | 67,800 | — | — |
| 2004-03-24 | $11.32 | $11.32 | 120,200 | — | — |
| 2004-03-23 | $11.47 | $11.47 | 52,000 | — | — |
| 2004-03-22 | $11.34 | $11.34 | 83,600 | — | — |
| 2004-03-19 | $11.69 | $11.69 | 36,600 | — | — |
| 2004-03-18 | $11.57 | $11.57 | 136,200 | — | — |
| 2004-03-17 | $11.88 | $11.88 | 136,000 | — | — |
| 2004-03-16 | $11.94 | $11.94 | 164,000 | — | — |
| 2004-03-15 | $11.70 | $11.70 | 141,400 | — | — |
| 2004-03-12 | $11.53 | $11.53 | 34,000 | — | — |
| 2004-03-11 | $11.28 | $11.28 | 111,000 | — | — |
| 2004-03-10 | $11.50 | $11.50 | 133,400 | — | — |
| 2004-03-09 | $11.59 | $11.59 | 123,000 | — | — |
| 2004-03-08 | $11.81 | $11.81 | 111,800 | — | — |
| 2004-03-05 | $11.96 | $11.96 | 90,800 | — | — |
| 2004-03-04 | $11.95 | $11.95 | 212,000 | — | — |
| 2004-03-03 | $12.01 | $12.01 | 74,000 | — | — |
| 2004-03-02 | $11.96 | $11.96 | 68,000 | — | — |
| 2004-03-01 | $12.11 | $12.11 | 146,800 | — | — |
| 2004-02-27 | $11.80 | $11.80 | 126,800 | — | — |
| 2004-02-26 | $11.79 | $11.79 | 59,200 | — | — |
| 2004-02-25 | $11.70 | $11.70 | 222,400 | — | — |
| 2004-02-24 | $11.45 | $11.44 | 131,800 | — | — |
| 2004-02-23 | $11.60 | $11.60 | 135,600 | — | — |
| 2004-02-20 | $11.97 | $11.97 | 365,000 | — | — |
| 2004-02-19 | $12.09 | $12.09 | 115,400 | — | — |
| 2004-02-18 | $12.40 | $12.40 | 56,800 | — | — |
| 2004-02-17 | $12.47 | $12.47 | 316,000 | — | — |
| 2004-02-13 | $12.43 | $12.43 | 91,200 | — | — |
| 2004-02-12 | $12.40 | $12.40 | 364,600 | — | — |
| 2004-02-11 | $12.64 | $12.64 | 370,400 | — | — |
| 2004-02-10 | $12.47 | $12.47 | 285,200 | — | — |
| 2004-02-09 | $12.21 | $12.21 | 368,200 | — | — |
| 2004-02-06 | $11.95 | $11.95 | 352,200 | — | — |
| 2004-02-05 | $11.99 | $11.99 | 719,200 | — | — |
| 2004-02-04 | $11.45 | $11.45 | 2,129,600 | — | — |
| 2004-02-03 | $13.76 | $13.76 | 114,200 | — | — |
| 2004-02-02 | $13.57 | $13.57 | 82,800 | — | — |
| 2004-01-30 | $13.69 | $13.69 | 73,400 | — | — |
| 2004-01-29 | $13.30 | $13.30 | 212,400 | — | — |
| 2004-01-28 | $13.90 | $13.90 | 157,000 | — | — |
| 2004-01-27 | $14.42 | $14.42 | 151,800 | — | — |
| 2004-01-26 | $14.34 | $14.34 | 48,600 | — | — |
| 2004-01-23 | $14.26 | $14.26 | 133,000 | — | — |
| 2004-01-22 | $13.85 | $13.85 | 268,000 | — | — |
| 2004-01-21 | $14.48 | $14.48 | 124,400 | — | — |
| 2004-01-20 | $14.94 | $14.94 | 360,200 | — | — |
| 2004-01-16 | $14.60 | $14.60 | 80,400 | — | — |
| 2004-01-15 | $14.24 | $14.24 | 43,000 | — | — |
| 2004-01-14 | $14.38 | $14.38 | 172,200 | — | — |
| 2004-01-13 | $14.16 | $14.15 | 247,000 | — | — |
| 2004-01-12 | $14.70 | $14.70 | 828,000 | — | — |
| 2004-01-09 | $13.35 | $13.35 | 324,000 | — | — |
| 2004-01-08 | $14.00 | $14.00 | 468,200 | — | — |
| 2004-01-07 | $13.08 | $13.08 | 153,800 | — | — |
| 2004-01-06 | $13.20 | $13.20 | 407,200 | — | — |
| 2004-01-05 | $12.89 | $12.89 | 244,800 | — | — |
| 2004-01-02 | $12.02 | $12.01 | 948,400 | — | — |