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
- 2003-11-24 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 | $14.69 | $15.25 | 25,243 | — | — |
| 2004-12-30 | $14.48 | $15.04 | 19,622 | — | — |
| 2004-12-29 | $14.32 | $14.87 | 50,793 | — | — |
| 2004-12-28 | $14.48 | $14.93 | 10,629 | — | — |
| 2004-12-27 | $14.64 | $15.09 | 83,804 | — | — |
| 2004-12-23 | $14.72 | $15.06 | 38,734 | — | — |
| 2004-12-22 | $14.63 | $14.97 | 26,674 | — | — |
| 2004-12-21 | $14.69 | $15.03 | 32,397 | — | — |
| 2004-12-20 | $14.73 | $15.07 | 6,439 | — | — |
| 2004-12-17 | $14.84 | $15.19 | 8,074 | — | — |
| 2004-12-16 | $14.97 | $15.32 | 11,753 | — | — |
| 2004-12-15 | $15.05 | $15.40 | 14,717 | — | — |
| 2004-12-14 | $14.94 | $15.29 | 18,192 | — | — |
| 2004-12-13 | $14.96 | $15.31 | 15,637 | — | — |
| 2004-12-10 | $14.82 | $15.17 | 1,737 | — | — |
| 2004-12-09 | $15.00 | $15.35 | 52,735 | — | — |
| 2004-12-08 | $15.07 | $15.42 | 22,893 | — | — |
| 2004-12-07 | $14.77 | $15.11 | 34,135 | — | — |
| 2004-12-06 | $15.32 | $15.68 | 17,885 | — | — |
| 2004-12-03 | $15.32 | $15.68 | 55,188 | — | — |
| 2004-12-02 | $15.17 | $15.52 | 83,600 | — | — |
| 2004-12-01 | $15.36 | $15.72 | 111,194 | — | — |
| 2004-11-30 | $14.77 | $15.11 | 180,587 | — | — |
| 2004-11-29 | $14.63 | $14.97 | 42,311 | — | — |
| 2004-11-26 | $14.66 | $15.00 | 46,910 | — | — |
| 2004-11-24 | $14.63 | $14.97 | 39,960 | — | — |
| 2004-11-23 | $14.43 | $14.77 | 24,426 | — | — |
| 2004-11-22 | $14.48 | $14.82 | 33,113 | — | — |
| 2004-11-19 | $14.28 | $14.61 | 34,646 | — | — |
| 2004-11-18 | $14.54 | $14.88 | 38,734 | — | — |
| 2004-11-17 | $14.36 | $14.70 | 62,955 | — | — |
| 2004-11-16 | $14.43 | $14.77 | 54,575 | — | — |
| 2004-11-15 | $14.42 | $14.76 | 20,133 | — | — |
| 2004-11-12 | $14.43 | $14.77 | 12,979 | — | — |
| 2004-11-11 | $14.38 | $14.72 | 20,644 | — | — |
| 2004-11-10 | $14.33 | $14.67 | 23,710 | — | — |
| 2004-11-09 | $14.16 | $14.49 | 8,585 | — | — |
| 2004-11-08 | $13.80 | $14.12 | 10,322 | — | — |
| 2004-11-05 | $13.90 | $14.23 | 18,805 | — | — |
| 2004-11-04 | $14.24 | $14.57 | 4,701 | — | — |
| 2004-11-03 | $14.30 | $14.63 | 5,519 | — | — |
| 2004-11-02 | $14.19 | $14.52 | 7,256 | — | — |
| 2004-11-01 | $14.19 | $14.52 | 10,731 | — | — |
| 2004-10-29 | $13.93 | $14.26 | 7,972 | — | — |
| 2004-10-28 | $14.18 | $14.51 | 7,665 | — | — |
| 2004-10-27 | $14.30 | $14.63 | 6,745 | — | — |
| 2004-10-26 | $14.03 | $14.36 | 13,490 | — | — |
| 2004-10-25 | $14.30 | $14.63 | 5,723 | — | — |
| 2004-10-22 | $14.56 | $14.90 | 9,300 | — | — |
| 2004-10-21 | $14.62 | $14.96 | 12,060 | — | — |
| 2004-10-20 | $14.36 | $14.70 | 28,412 | — | — |
| 2004-10-19 | $14.38 | $14.72 | 9,607 | — | — |
| 2004-10-18 | $14.14 | $14.47 | 14,206 | — | — |
| 2004-10-15 | $14.19 | $14.52 | 7,052 | — | — |
| 2004-10-14 | $14.19 | $14.52 | 17,681 | — | — |
| 2004-10-13 | $14.19 | $14.52 | 35,361 | — | — |
| 2004-10-12 | $13.99 | $14.32 | 76,548 | — | — |
| 2004-10-11 | $13.71 | $14.03 | 6,643 | — | — |
| 2004-10-08 | $13.79 | $14.11 | 29,740 | — | — |
| 2004-10-07 | $13.93 | $14.26 | 107,003 | — | — |
| 2004-10-06 | $13.83 | $14.15 | 30,864 | — | — |
| 2004-10-05 | $13.69 | $14.01 | 53,757 | — | — |
| 2004-10-04 | $13.55 | $13.87 | 9,096 | — | — |
| 2004-10-01 | $13.68 | $14.00 | 95,250 | — | — |
| 2004-09-30 | $13.69 | $14.01 | 15,126 | — | — |
| 2004-09-29 | $13.55 | $13.87 | 16,148 | — | — |
| 2004-09-28 | $13.65 | $13.97 | 66,430 | — | — |
| 2004-09-27 | $13.31 | $13.62 | 11,446 | — | — |
| 2004-09-24 | $13.56 | $13.88 | 44,559 | — | — |
| 2004-09-23 | $13.64 | $13.96 | 148,701 | — | — |
| 2004-09-22 | $13.79 | $14.11 | 24,324 | — | — |
| 2004-09-21 | $13.85 | $14.17 | 55,597 | — | — |
| 2004-09-20 | $13.65 | $13.97 | 27,185 | — | — |
| 2004-09-17 | $13.65 | $13.97 | 8,789 | — | — |
| 2004-09-16 | $13.65 | $13.97 | 3,066 | — | — |
| 2004-09-15 | $13.81 | $14.13 | 16,556 | — | — |
| 2004-09-14 | $13.79 | $14.11 | 149,008 | — | — |
| 2004-09-13 | $13.49 | $13.81 | 41,902 | — | — |
| 2004-09-10 | $13.26 | $13.57 | 34,033 | — | — |
| 2004-09-09 | $12.90 | $13.19 | 23,915 | — | — |
| 2004-09-08 | $13.11 | $13.41 | 16,454 | — | — |
| 2004-09-07 | $13.45 | $13.66 | 12,060 | — | — |
| 2004-09-03 | $13.41 | $13.61 | 98,010 | — | — |
| 2004-09-02 | $13.61 | $13.81 | 30,967 | — | — |
| 2004-09-01 | $13.24 | $13.44 | 29,842 | — | — |
| 2004-08-31 | $12.95 | $13.14 | 34,748 | — | — |
| 2004-08-30 | $12.52 | $12.71 | 39,654 | — | — |
| 2004-08-27 | $12.46 | $12.64 | 16,556 | — | — |
| 2004-08-26 | $12.50 | $12.69 | 14,104 | — | — |
| 2004-08-25 | $12.71 | $12.90 | 23,813 | — | — |
| 2004-08-24 | $12.48 | $12.66 | 49,056 | — | — |
| 2004-08-23 | $12.23 | $12.41 | 10,424 | — | — |
| 2004-08-20 | $12.51 | $12.70 | 44,559 | — | — |
| 2004-08-19 | $12.38 | $12.56 | 16,352 | — | — |
| 2004-08-18 | $12.28 | $12.46 | 13,184 | — | — |
| 2004-08-17 | $11.79 | $11.97 | 40,573 | — | — |
| 2004-08-16 | $11.73 | $11.91 | 18,089 | — | — |
| 2004-08-13 | $11.72 | $11.90 | 19,725 | — | — |
| 2004-08-12 | $11.70 | $11.88 | 17,374 | — | — |
| 2004-08-11 | $11.69 | $11.87 | 22,484 | — | — |
| 2004-08-10 | $11.90 | $12.08 | 23,404 | — | — |
| 2004-08-09 | $11.64 | $11.82 | 23,097 | — | — |
| 2004-08-06 | $11.66 | $11.84 | 21,973 | — | — |
| 2004-08-05 | $11.90 | $12.08 | 68,065 | — | — |
| 2004-08-04 | $11.76 | $11.94 | 24,630 | — | — |
| 2004-08-03 | $11.74 | $11.92 | 23,302 | — | — |
| 2004-08-02 | $11.74 | $11.92 | 32,193 | — | — |
| 2004-07-30 | $11.72 | $11.90 | 37,099 | — | — |
| 2004-07-29 | $11.72 | $11.90 | 43,435 | — | — |
| 2004-07-28 | $11.71 | $11.89 | 33,828 | — | — |
| 2004-07-27 | $11.86 | $12.04 | 30,558 | — | — |
| 2004-07-26 | $12.01 | $12.19 | 53,348 | — | — |
| 2004-07-23 | $12.27 | $12.45 | 39,143 | — | — |
| 2004-07-22 | $12.49 | $12.67 | 32,908 | — | — |
| 2004-07-21 | $12.50 | $12.68 | 8,994 | — | — |
| 2004-07-20 | $12.60 | $12.79 | 20,440 | — | — |
| 2004-07-19 | $12.54 | $12.73 | 4,088 | — | — |
| 2004-07-16 | $12.60 | $12.79 | 15,841 | — | — |
| 2004-07-15 | $12.59 | $12.78 | 15,943 | — | — |
| 2004-07-14 | $12.62 | $12.81 | 27,696 | — | — |
| 2004-07-13 | $12.62 | $12.81 | 11,446 | — | — |
| 2004-07-12 | $12.67 | $12.86 | 17,885 | — | — |
| 2004-07-09 | $12.80 | $12.99 | 20,236 | — | — |
| 2004-07-08 | $12.62 | $12.81 | 46,092 | — | — |
| 2004-07-07 | $12.72 | $12.91 | 40,982 | — | — |
| 2004-07-06 | $12.69 | $12.88 | 30,149 | — | — |
| 2004-07-02 | $12.89 | $13.08 | 22,791 | — | — |
| 2004-07-01 | $13.11 | $13.31 | 22,484 | — | — |
| 2004-06-30 | $13.22 | $13.42 | 40,471 | — | — |
| 2004-06-29 | $12.69 | $12.88 | 24,017 | — | — |
| 2004-06-28 | $12.91 | $13.10 | 57,130 | — | — |
| 2004-06-25 | $12.90 | $13.09 | 9,913 | — | — |
| 2004-06-24 | $12.92 | $13.11 | 92,695 | — | — |
| 2004-06-23 | $13.54 | $13.74 | 42,924 | — | — |
| 2004-06-22 | $13.50 | $13.70 | 24,221 | — | — |
| 2004-06-21 | $13.06 | $13.26 | 52,531 | — | — |
| 2004-06-18 | $13.36 | $13.56 | 17,578 | — | — |
| 2004-06-17 | $13.59 | $13.79 | 56,210 | — | — |
| 2004-06-16 | $14.00 | $14.21 | 5,417 | — | — |
| 2004-06-15 | $13.87 | $14.08 | 20,951 | — | — |
| 2004-06-14 | $13.97 | $14.18 | 37,916 | — | — |
| 2004-06-10 | $13.96 | $14.17 | 9,607 | — | — |
| 2004-06-09 | $14.02 | $14.23 | 43,742 | — | — |
| 2004-06-08 | $13.67 | $13.87 | 14,512 | — | — |
| 2004-06-07 | $13.56 | $13.66 | 6,132 | — | — |
| 2004-06-04 | $13.76 | $13.85 | 24,937 | — | — |
| 2004-06-03 | $13.79 | $13.88 | 16,045 | — | — |
| 2004-06-02 | $13.82 | $13.91 | 26,981 | — | — |
| 2004-06-01 | $14.09 | $14.19 | 18,805 | — | — |
| 2004-05-28 | $13.79 | $13.88 | 2,555 | — | — |
| 2004-05-27 | $13.65 | $13.74 | 5,314 | — | — |
| 2004-05-26 | $13.85 | $13.94 | 7,972 | — | — |
| 2004-05-25 | $13.69 | $13.78 | 36,894 | — | — |
| 2004-05-24 | $13.70 | $13.79 | 21,666 | — | — |
| 2004-05-21 | $13.68 | $13.77 | 2,044 | — | — |
| 2004-05-20 | $13.66 | $13.75 | 8,176 | — | — |
| 2004-05-19 | $13.70 | $13.79 | 11,242 | — | — |
| 2004-05-18 | $13.50 | $13.60 | 8,789 | — | — |
| 2004-05-17 | $13.48 | $13.58 | 5,621 | — | — |
| 2004-05-14 | $13.99 | $14.09 | 13,899 | — | — |
| 2004-05-13 | $13.74 | $13.83 | 5,825 | — | — |
| 2004-05-12 | $13.81 | $13.90 | 12,979 | — | — |
| 2004-05-11 | $13.80 | $13.89 | 14,001 | — | — |
| 2004-05-10 | $13.75 | $13.84 | 14,615 | — | — |
| 2004-05-07 | $13.70 | $13.79 | 13,593 | — | — |
| 2004-05-06 | $13.93 | $14.03 | 13,388 | — | — |
| 2004-05-05 | $13.84 | $13.93 | 9,096 | — | — |
| 2004-05-04 | $13.76 | $13.85 | 23,199 | — | — |
| 2004-05-03 | $13.70 | $13.79 | 127,954 | — | — |
| 2004-04-30 | $13.85 | $13.94 | 23,097 | — | — |
| 2004-04-29 | $13.45 | $13.55 | 17,783 | — | — |
| 2004-04-28 | $13.75 | $13.84 | 40,471 | — | — |
| 2004-04-27 | $13.85 | $13.94 | 61,422 | — | — |
| 2004-04-26 | $13.94 | $14.04 | 12,877 | — | — |
| 2004-04-23 | $14.04 | $14.14 | 25,243 | — | — |
| 2004-04-22 | $14.17 | $14.27 | 23,199 | — | — |
| 2004-04-21 | $13.97 | $14.07 | 19,929 | — | — |
| 2004-04-20 | $13.95 | $14.05 | 17,170 | — | — |
| 2004-04-19 | $14.19 | $14.29 | 14,410 | — | — |
| 2004-04-16 | $14.14 | $14.24 | 9,709 | — | — |
| 2004-04-15 | $14.10 | $14.20 | 18,294 | — | — |
| 2004-04-14 | $14.07 | $14.17 | 39,040 | — | — |
| 2004-04-13 | $14.17 | $14.27 | 73,277 | — | — |
| 2004-04-12 | $14.68 | $14.78 | 28,309 | — | — |
| 2004-04-08 | $14.67 | $14.77 | 30,353 | — | — |
| 2004-04-07 | $14.65 | $14.75 | 40,267 | — | — |
| 2004-04-06 | $14.48 | $14.58 | 34,544 | — | — |
| 2004-04-05 | $14.54 | $14.64 | 33,930 | — | — |
| 2004-04-02 | $14.69 | $14.79 | 29,536 | — | — |
| 2004-04-01 | $14.70 | $14.80 | 55,290 | — | — |
| 2004-03-31 | $14.28 | $14.37 | 66,021 | — | — |
| 2004-03-30 | $14.24 | $14.33 | 32,091 | — | — |
| 2004-03-29 | $14.07 | $14.17 | 22,586 | — | — |
| 2004-03-26 | $13.88 | $13.98 | 16,556 | — | — |
| 2004-03-25 | $13.75 | $13.84 | 68,474 | — | — |
| 2004-03-24 | $13.70 | $13.79 | 43,026 | — | — |
| 2004-03-23 | $13.56 | $13.66 | 82,578 | — | — |
| 2004-03-22 | $13.80 | $13.89 | 89,323 | — | — |
| 2004-03-19 | $13.83 | $13.92 | 106,186 | — | — |
| 2004-03-18 | $13.76 | $13.85 | 88,199 | — | — |
| 2004-03-17 | $14.24 | $14.33 | 22,791 | — | — |
| 2004-03-16 | $14.33 | $14.43 | 55,699 | — | — |
| 2004-03-15 | $14.50 | $14.60 | 17,578 | — | — |
| 2004-03-12 | $14.64 | $14.74 | 42,209 | — | — |
| 2004-03-11 | $14.24 | $14.33 | 19,725 | — | — |
| 2004-03-10 | $14.30 | $14.30 | 188,559 | — | — |
| 2004-03-09 | $14.59 | $14.59 | 20,236 | — | — |
| 2004-03-08 | $14.68 | $14.68 | 11,549 | — | — |
| 2004-03-05 | $14.59 | $14.59 | 163,622 | — | — |
| 2004-03-04 | $14.66 | $14.66 | 60,911 | — | — |
| 2004-03-03 | $14.66 | $14.66 | 56,925 | — | — |
| 2004-03-02 | $14.78 | $14.78 | 49,567 | — | — |
| 2004-03-01 | $14.68 | $14.68 | 13,797 | — | — |
| 2004-02-27 | $14.73 | $14.73 | 51,304 | — | — |
| 2004-02-26 | $14.96 | $14.96 | 43,946 | — | — |
| 2004-02-25 | $14.87 | $14.87 | 45,786 | — | — |
| 2004-02-24 | $14.69 | $14.69 | 44,457 | — | — |
| 2004-02-23 | $14.88 | $14.88 | 47,932 | — | — |
| 2004-02-20 | $14.87 | $14.87 | 75,526 | — | — |
| 2004-02-19 | $14.71 | $14.71 | 32,500 | — | — |
| 2004-02-18 | $14.71 | $14.71 | 299,957 | — | — |
| 2004-02-17 | $14.50 | $14.50 | 42,413 | — | — |
| 2004-02-13 | $14.68 | $14.68 | 100,156 | — | — |
| 2004-02-12 | $14.63 | $14.63 | 63,262 | — | — |
| 2004-02-11 | $14.61 | $14.61 | 35,463 | — | — |
| 2004-02-10 | $14.83 | $14.83 | 41,187 | — | — |
| 2004-02-09 | $14.79 | $14.79 | 42,413 | — | — |
| 2004-02-06 | $14.97 | $14.97 | 42,617 | — | — |
| 2004-02-05 | $15.01 | $15.01 | 42,311 | — | — |
| 2004-02-04 | $15.07 | $15.07 | 38,836 | — | — |
| 2004-02-03 | $15.23 | $15.23 | 82,680 | — | — |
| 2004-02-02 | $15.41 | $15.41 | 62,240 | — | — |
| 2004-01-30 | $15.82 | $15.82 | 22,791 | — | — |
| 2004-01-29 | $15.73 | $15.73 | 66,737 | — | — |
| 2004-01-28 | $15.38 | $15.38 | 121,925 | — | — |
| 2004-01-27 | $15.68 | $15.68 | 108,230 | — | — |
| 2004-01-26 | $15.35 | $15.35 | 75,117 | — | — |
| 2004-01-23 | $15.66 | $15.66 | 59,889 | — | — |
| 2004-01-22 | $15.90 | $15.90 | 54,064 | — | — |
| 2004-01-21 | $16.10 | $16.10 | 86,972 | — | — |
| 2004-01-20 | $16.14 | $16.14 | 40,471 | — | — |
| 2004-01-16 | $16.39 | $16.39 | 100,871 | — | — |
| 2004-01-15 | $15.85 | $15.85 | 92,900 | — | — |
| 2004-01-14 | $15.70 | $15.70 | 58,356 | — | — |
| 2004-01-13 | $15.56 | $15.56 | 32,602 | — | — |
| 2004-01-12 | $15.61 | $15.61 | 82,271 | — | — |
| 2004-01-09 | $15.02 | $15.02 | 152,789 | — | — |
| 2004-01-08 | $15.02 | $15.02 | 73,788 | — | — |
| 2004-01-07 | $15.02 | $15.02 | 24,937 | — | — |
| 2004-01-06 | $14.89 | $14.89 | 58,356 | — | — |
| 2004-01-05 | $14.57 | $14.57 | 69,700 | — | — |
| 2004-01-02 | $14.67 | $14.67 | 48,034 | — | — |