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
- 1996-10-23 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 | $14.80 | $15.07 | 199,600 | — | — |
| 2004-12-30 | $15.09 | $15.36 | 115,800 | — | — |
| 2004-12-29 | $15.06 | $15.33 | 72,000 | — | — |
| 2004-12-28 | $15.02 | $15.30 | 92,600 | — | — |
| 2004-12-27 | $14.59 | $14.86 | 180,400 | — | — |
| 2004-12-23 | $14.72 | $14.99 | 105,400 | — | — |
| 2004-12-22 | $14.96 | $15.24 | 199,200 | — | — |
| 2004-12-21 | $14.74 | $15.01 | 232,600 | — | — |
| 2004-12-20 | $14.73 | $15.00 | 196,200 | — | — |
| 2004-12-17 | $14.60 | $14.86 | 149,000 | — | — |
| 2004-12-16 | $14.73 | $15.00 | 158,200 | — | — |
| 2004-12-15 | $14.87 | $15.14 | 260,000 | — | — |
| 2004-12-14 | $15.04 | $15.32 | 435,600 | — | — |
| 2004-12-13 | $14.33 | $14.59 | 162,800 | — | — |
| 2004-12-10 | $14.32 | $14.58 | 218,800 | — | — |
| 2004-12-09 | $14.23 | $14.49 | 169,000 | — | — |
| 2004-12-08 | $14.40 | $14.66 | 394,000 | — | — |
| 2004-12-07 | $13.96 | $14.22 | 388,600 | — | — |
| 2004-12-06 | $14.25 | $14.51 | 447,200 | — | — |
| 2004-12-03 | $14.36 | $14.63 | 279,000 | — | — |
| 2004-12-02 | $14.60 | $14.87 | 495,600 | — | — |
| 2004-12-01 | $14.56 | $14.82 | 247,200 | — | — |
| 2004-11-30 | $14.26 | $14.52 | 389,400 | — | — |
| 2004-11-29 | $14.59 | $14.86 | 355,400 | — | — |
| 2004-11-26 | $14.62 | $14.88 | 66,600 | — | — |
| 2004-11-24 | $14.51 | $14.77 | 283,600 | — | — |
| 2004-11-23 | $14.49 | $14.76 | 257,200 | — | — |
| 2004-11-22 | $14.50 | $14.76 | 167,400 | — | — |
| 2004-11-19 | $14.51 | $14.78 | 340,000 | — | — |
| 2004-11-18 | $14.64 | $14.91 | 324,600 | — | — |
| 2004-11-17 | $14.59 | $14.86 | 381,400 | — | — |
| 2004-11-16 | $14.49 | $14.75 | 491,400 | — | — |
| 2004-11-15 | $14.83 | $15.10 | 259,000 | — | — |
| 2004-11-12 | $14.72 | $14.99 | 209,800 | — | — |
| 2004-11-11 | $14.65 | $14.92 | 310,200 | — | — |
| 2004-11-10 | $14.50 | $14.77 | 385,000 | — | — |
| 2004-11-09 | $14.08 | $14.34 | 296,000 | — | — |
| 2004-11-08 | $14.26 | $14.52 | 357,400 | — | — |
| 2004-11-05 | $14.55 | $14.76 | 367,400 | — | — |
| 2004-11-04 | $14.53 | $14.74 | 477,800 | — | — |
| 2004-11-03 | $14.05 | $14.26 | 460,400 | — | — |
| 2004-11-02 | $13.89 | $14.09 | 685,800 | — | — |
| 2004-11-01 | $13.80 | $14.00 | 455,400 | — | — |
| 2004-10-29 | $13.50 | $13.70 | 359,400 | — | — |
| 2004-10-28 | $13.63 | $13.82 | 541,200 | — | — |
| 2004-10-27 | $13.19 | $13.38 | 293,200 | — | — |
| 2004-10-26 | $13.08 | $13.27 | 168,400 | — | — |
| 2004-10-25 | $12.95 | $13.14 | 294,800 | — | — |
| 2004-10-22 | $12.65 | $12.83 | 471,600 | — | — |
| 2004-10-21 | $12.87 | $13.05 | 371,000 | — | — |
| 2004-10-20 | $13.05 | $13.24 | 337,400 | — | — |
| 2004-10-19 | $12.81 | $13.00 | 345,800 | — | — |
| 2004-10-18 | $13.16 | $13.35 | 343,000 | — | — |
| 2004-10-15 | $13.00 | $13.19 | 392,400 | — | — |
| 2004-10-14 | $12.77 | $12.95 | 511,600 | — | — |
| 2004-10-13 | $13.00 | $13.19 | 569,200 | — | — |
| 2004-10-12 | $13.00 | $13.19 | 740,200 | — | — |
| 2004-10-11 | $13.09 | $13.28 | 238,000 | — | — |
| 2004-10-08 | $13.04 | $13.23 | 530,000 | — | — |
| 2004-10-07 | $13.15 | $13.34 | 417,200 | — | — |
| 2004-10-06 | $13.21 | $13.40 | 393,000 | — | — |
| 2004-10-05 | $13.03 | $13.22 | 323,200 | — | — |
| 2004-10-04 | $13.07 | $13.26 | 617,400 | — | — |
| 2004-10-01 | $12.99 | $13.18 | 614,800 | — | — |
| 2004-09-30 | $12.55 | $12.73 | 578,200 | — | — |
| 2004-09-29 | $12.35 | $12.53 | 466,800 | — | — |
| 2004-09-28 | $12.11 | $12.28 | 537,000 | — | — |
| 2004-09-27 | $11.65 | $11.82 | 739,200 | — | — |
| 2004-09-24 | $11.63 | $11.80 | 369,200 | — | — |
| 2004-09-23 | $11.69 | $11.86 | 637,600 | — | — |
| 2004-09-22 | $11.93 | $12.10 | 667,600 | — | — |
| 2004-09-21 | $12.33 | $12.51 | 304,800 | — | — |
| 2004-09-20 | $12.04 | $12.21 | 251,000 | — | — |
| 2004-09-17 | $12.09 | $12.27 | 364,200 | — | — |
| 2004-09-16 | $12.13 | $12.30 | 477,200 | — | — |
| 2004-09-15 | $11.81 | $11.98 | 1,071,200 | — | — |
| 2004-09-14 | $12.10 | $12.28 | 812,400 | — | — |
| 2004-09-13 | $12.54 | $12.72 | 439,000 | — | — |
| 2004-09-10 | $12.52 | $12.70 | 395,400 | — | — |
| 2004-09-09 | $12.50 | $12.68 | 174,000 | — | — |
| 2004-09-08 | $12.72 | $12.90 | 261,600 | — | — |
| 2004-09-07 | $12.80 | $12.99 | 208,000 | — | — |
| 2004-09-03 | $12.59 | $12.77 | 144,600 | — | — |
| 2004-09-02 | $12.68 | $12.87 | 305,000 | — | — |
| 2004-09-01 | $12.27 | $12.44 | 341,400 | — | — |
| 2004-08-31 | $12.12 | $12.29 | 184,000 | — | — |
| 2004-08-30 | $12.26 | $12.44 | 114,600 | — | — |
| 2004-08-27 | $12.41 | $12.59 | 281,800 | — | — |
| 2004-08-26 | $12.46 | $12.64 | 367,200 | — | — |
| 2004-08-25 | $12.55 | $12.73 | 481,000 | — | — |
| 2004-08-24 | $12.18 | $12.36 | 121,200 | — | — |
| 2004-08-23 | $12.09 | $12.27 | 260,200 | — | — |
| 2004-08-20 | $12.20 | $12.38 | 406,600 | — | — |
| 2004-08-19 | $12.17 | $12.34 | 183,800 | — | — |
| 2004-08-18 | $12.23 | $12.40 | 348,400 | — | — |
| 2004-08-17 | $12.03 | $12.21 | 586,800 | — | — |
| 2004-08-16 | $11.94 | $12.11 | 337,200 | — | — |
| 2004-08-13 | $11.55 | $11.72 | 281,800 | — | — |
| 2004-08-12 | $11.78 | $11.95 | 611,600 | — | — |
| 2004-08-11 | $12.08 | $12.25 | 378,600 | — | — |
| 2004-08-10 | $12.31 | $12.49 | 303,600 | — | — |
| 2004-08-09 | $12.10 | $12.27 | 278,000 | — | — |
| 2004-08-06 | $12.11 | $12.29 | 817,400 | — | — |
| 2004-08-05 | $12.17 | $12.34 | 495,200 | — | — |
| 2004-08-04 | $12.83 | $12.96 | 784,400 | — | — |
| 2004-08-03 | $12.63 | $12.76 | 1,287,000 | — | — |
| 2004-08-02 | $13.72 | $13.87 | 696,000 | — | — |
| 2004-07-30 | $13.72 | $13.87 | 459,200 | — | — |
| 2004-07-29 | $13.69 | $13.84 | 547,800 | — | — |
| 2004-07-28 | $13.31 | $13.45 | 633,600 | — | — |
| 2004-07-27 | $13.64 | $13.78 | 466,200 | — | — |
| 2004-07-26 | $13.35 | $13.49 | 341,200 | — | — |
| 2004-07-23 | $13.46 | $13.60 | 178,600 | — | — |
| 2004-07-22 | $13.62 | $13.77 | 342,600 | — | — |
| 2004-07-21 | $13.60 | $13.75 | 447,600 | — | — |
| 2004-07-20 | $13.62 | $13.77 | 438,400 | — | — |
| 2004-07-19 | $13.74 | $13.89 | 643,000 | — | — |
| 2004-07-16 | $13.45 | $13.59 | 562,800 | — | — |
| 2004-07-15 | $13.52 | $13.66 | 631,000 | — | — |
| 2004-07-14 | $13.96 | $14.10 | 447,600 | — | — |
| 2004-07-13 | $14.17 | $14.32 | 605,600 | — | — |
| 2004-07-12 | $14.19 | $14.34 | 661,400 | — | — |
| 2004-07-09 | $14.23 | $14.38 | 778,400 | — | — |
| 2004-07-08 | $14.44 | $14.59 | 391,800 | — | — |
| 2004-07-07 | $14.77 | $14.92 | 344,800 | — | — |
| 2004-07-06 | $14.66 | $14.81 | 427,400 | — | — |
| 2004-07-02 | $14.85 | $15.01 | 508,200 | — | — |
| 2004-07-01 | $15.06 | $15.22 | 489,800 | — | — |
| 2004-06-30 | $15.33 | $15.49 | 689,400 | — | — |
| 2004-06-29 | $15.50 | $15.67 | 774,000 | — | — |
| 2004-06-28 | $16.04 | $16.21 | 376,200 | — | — |
| 2004-06-25 | $15.90 | $16.07 | 480,200 | — | — |
| 2004-06-24 | $16.15 | $16.32 | 242,600 | — | — |
| 2004-06-23 | $16.14 | $16.31 | 324,600 | — | — |
| 2004-06-22 | $15.70 | $15.87 | 210,000 | — | — |
| 2004-06-21 | $15.58 | $15.75 | 311,200 | — | — |
| 2004-06-18 | $15.67 | $15.83 | 428,200 | — | — |
| 2004-06-17 | $16.13 | $16.30 | 555,000 | — | — |
| 2004-06-16 | $15.90 | $16.07 | 674,800 | — | — |
| 2004-06-15 | $15.37 | $15.53 | 707,200 | — | — |
| 2004-06-14 | $14.46 | $14.61 | 418,600 | — | — |
| 2004-06-10 | $14.13 | $14.28 | 244,400 | — | — |
| 2004-06-09 | $14.13 | $14.28 | 174,200 | — | — |
| 2004-06-08 | $14.42 | $14.57 | 103,400 | — | — |
| 2004-06-07 | $14.49 | $14.64 | 175,000 | — | — |
| 2004-06-04 | $13.98 | $14.12 | 217,200 | — | — |
| 2004-06-03 | $14.08 | $14.23 | 263,800 | — | — |
| 2004-06-02 | $14.36 | $14.51 | 202,800 | — | — |
| 2004-06-01 | $14.41 | $14.56 | 171,800 | — | — |
| 2004-05-28 | $14.47 | $14.62 | 151,400 | — | — |
| 2004-05-27 | $14.55 | $14.71 | 262,400 | — | — |
| 2004-05-26 | $14.62 | $14.77 | 196,800 | — | — |
| 2004-05-25 | $14.74 | $14.90 | 180,000 | — | — |
| 2004-05-24 | $14.38 | $14.53 | 263,000 | — | — |
| 2004-05-21 | $14.05 | $14.19 | 173,400 | — | — |
| 2004-05-20 | $14.00 | $14.15 | 382,800 | — | — |
| 2004-05-19 | $14.03 | $14.18 | 434,000 | — | — |
| 2004-05-18 | $13.81 | $13.95 | 413,200 | — | — |
| 2004-05-17 | $13.85 | $14.00 | 404,400 | — | — |
| 2004-05-14 | $14.01 | $14.15 | 330,000 | — | — |
| 2004-05-13 | $13.96 | $14.10 | 819,400 | — | — |
| 2004-05-12 | $13.78 | $13.92 | 1,370,800 | — | — |
| 2004-05-11 | $14.48 | $14.63 | 464,800 | — | — |
| 2004-05-10 | $14.05 | $14.20 | 575,400 | — | — |
| 2004-05-07 | $14.53 | $14.68 | 446,600 | — | — |
| 2004-05-06 | $15.15 | $15.31 | 252,400 | — | — |
| 2004-05-05 | $15.39 | $15.50 | 256,200 | — | — |
| 2004-05-04 | $15.39 | $15.50 | 411,000 | — | — |
| 2004-05-03 | $15.39 | $15.50 | 360,200 | — | — |
| 2004-04-30 | $15.42 | $15.53 | 443,800 | — | — |
| 2004-04-29 | $15.40 | $15.51 | 519,200 | — | — |
| 2004-04-28 | $15.70 | $15.82 | 720,600 | — | — |
| 2004-04-27 | $15.71 | $15.82 | 916,600 | — | — |
| 2004-04-26 | $14.70 | $14.81 | 583,200 | — | — |
| 2004-04-23 | $14.44 | $14.55 | 310,000 | — | — |
| 2004-04-22 | $14.33 | $14.43 | 335,600 | — | — |
| 2004-04-21 | $13.92 | $14.02 | 255,400 | — | — |
| 2004-04-20 | $13.55 | $13.65 | 178,000 | — | — |
| 2004-04-19 | $13.85 | $13.95 | 118,200 | — | — |
| 2004-04-16 | $13.79 | $13.89 | 118,000 | — | — |
| 2004-04-15 | $13.79 | $13.89 | 171,200 | — | — |
| 2004-04-14 | $13.61 | $13.71 | 219,800 | — | — |
| 2004-04-13 | $13.70 | $13.80 | 156,600 | — | — |
| 2004-04-12 | $14.02 | $14.12 | 150,800 | — | — |
| 2004-04-08 | $14.08 | $14.18 | 183,800 | — | — |
| 2004-04-07 | $14.25 | $14.35 | 197,800 | — | — |
| 2004-04-06 | $14.28 | $14.38 | 225,600 | — | — |
| 2004-04-05 | $14.29 | $14.39 | 346,800 | — | — |
| 2004-04-02 | $13.75 | $13.85 | 539,800 | — | — |
| 2004-04-01 | $13.76 | $13.86 | 410,200 | — | — |
| 2004-03-31 | $13.68 | $13.78 | 156,800 | — | — |
| 2004-03-30 | $13.65 | $13.75 | 253,600 | — | — |
| 2004-03-29 | $13.75 | $13.85 | 350,000 | — | — |
| 2004-03-26 | $13.71 | $13.81 | 469,800 | — | — |
| 2004-03-25 | $13.52 | $13.62 | 321,200 | — | — |
| 2004-03-24 | $12.99 | $13.09 | 458,200 | — | — |
| 2004-03-23 | $13.15 | $13.24 | 161,600 | — | — |
| 2004-03-22 | $13.19 | $13.29 | 294,800 | — | — |
| 2004-03-19 | $13.52 | $13.61 | 257,000 | — | — |
| 2004-03-18 | $13.86 | $13.96 | 137,800 | — | — |
| 2004-03-17 | $13.93 | $14.03 | 225,800 | — | — |
| 2004-03-16 | $13.73 | $13.83 | 335,000 | — | — |
| 2004-03-15 | $13.81 | $13.91 | 378,600 | — | — |
| 2004-03-12 | $14.20 | $14.30 | 216,600 | — | — |
| 2004-03-11 | $13.91 | $14.01 | 302,200 | — | — |
| 2004-03-10 | $14.28 | $14.39 | 332,400 | — | — |
| 2004-03-09 | $14.73 | $14.84 | 268,000 | — | — |
| 2004-03-08 | $14.98 | $15.09 | 365,200 | — | — |
| 2004-03-05 | $15.23 | $15.34 | 505,200 | — | — |
| 2004-03-04 | $14.80 | $14.91 | 487,200 | — | — |
| 2004-03-03 | $14.71 | $14.81 | 539,000 | — | — |
| 2004-03-02 | $14.76 | $14.86 | 519,400 | — | — |
| 2004-03-01 | $14.50 | $14.61 | 418,000 | — | — |
| 2004-02-27 | $14.19 | $14.29 | 407,400 | — | — |
| 2004-02-26 | $14.55 | $14.66 | 311,400 | — | — |
| 2004-02-25 | $14.26 | $14.37 | 297,800 | — | — |
| 2004-02-24 | $14.30 | $14.41 | 498,200 | — | — |
| 2004-02-23 | $14.15 | $14.25 | 343,400 | — | — |
| 2004-02-20 | $14.80 | $14.91 | 296,800 | — | — |
| 2004-02-19 | $14.84 | $14.94 | 312,800 | — | — |
| 2004-02-18 | $14.98 | $15.09 | 227,600 | — | — |
| 2004-02-17 | $15.53 | $15.64 | 552,200 | — | — |
| 2004-02-13 | $14.94 | $15.05 | 276,600 | — | — |
| 2004-02-12 | $15.28 | $15.39 | 253,800 | — | — |
| 2004-02-11 | $15.58 | $15.69 | 258,800 | — | — |
| 2004-02-10 | $15.09 | $15.20 | 358,400 | — | — |
| 2004-02-09 | $15.30 | $15.41 | 948,800 | — | — |
| 2004-02-06 | $14.55 | $14.65 | 297,600 | — | — |
| 2004-02-05 | $14.45 | $14.56 | 163,400 | — | — |
| 2004-02-04 | $14.33 | $14.38 | 196,200 | — | — |
| 2004-02-03 | $14.48 | $14.53 | 257,200 | — | — |
| 2004-02-02 | $14.18 | $14.23 | 149,600 | — | — |
| 2004-01-30 | $14.17 | $14.22 | 184,000 | — | — |
| 2004-01-29 | $14.23 | $14.28 | 393,800 | — | — |
| 2004-01-28 | $14.17 | $14.22 | 266,200 | — | — |
| 2004-01-27 | $14.68 | $14.73 | 161,200 | — | — |
| 2004-01-26 | $15.03 | $15.09 | 159,600 | — | — |
| 2004-01-23 | $14.89 | $14.95 | 193,400 | — | — |
| 2004-01-22 | $15.02 | $15.07 | 330,800 | — | — |
| 2004-01-21 | $14.99 | $15.04 | 699,600 | — | — |
| 2004-01-20 | $14.56 | $14.62 | 756,600 | — | — |
| 2004-01-16 | $15.00 | $15.06 | 384,000 | — | — |
| 2004-01-15 | $15.05 | $15.11 | 136,600 | — | — |
| 2004-01-14 | $15.15 | $15.21 | 329,800 | — | — |
| 2004-01-13 | $14.81 | $14.87 | 192,400 | — | — |
| 2004-01-12 | $14.88 | $14.94 | 490,600 | — | — |
| 2004-01-09 | $14.78 | $14.84 | 357,000 | — | — |
| 2004-01-08 | $15.02 | $15.07 | 586,400 | — | — |
| 2004-01-07 | $15.25 | $15.30 | 393,800 | — | — |
| 2004-01-06 | $15.18 | $15.24 | 662,200 | — | — |
| 2004-01-05 | $15.22 | $15.28 | 561,200 | — | — |
| 2004-01-02 | $15.35 | $15.41 | 465,800 | — | — |