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
- 1986-02-05 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 | $13.01 | $13.01 | 188,400 | — | — |
| 2004-12-30 | $13.05 | $13.05 | 232,500 | — | — |
| 2004-12-29 | $12.96 | $12.96 | 339,200 | — | — |
| 2004-12-28 | $13.00 | $13.00 | 296,600 | — | — |
| 2004-12-27 | $12.72 | $12.72 | 216,100 | — | — |
| 2004-12-23 | $12.83 | $12.83 | 193,800 | — | — |
| 2004-12-22 | $12.62 | $12.62 | 433,700 | — | — |
| 2004-12-21 | $12.73 | $12.73 | 395,400 | — | — |
| 2004-12-20 | $12.73 | $12.73 | 426,200 | — | — |
| 2004-12-17 | $12.66 | $12.66 | 421,200 | — | — |
| 2004-12-16 | $12.80 | $12.80 | 707,800 | — | — |
| 2004-12-15 | $12.85 | $12.85 | 447,700 | — | — |
| 2004-12-14 | $12.87 | $12.87 | 350,300 | — | — |
| 2004-12-13 | $12.72 | $12.72 | 427,200 | — | — |
| 2004-12-10 | $12.62 | $12.62 | 233,400 | — | — |
| 2004-12-09 | $12.70 | $12.70 | 423,200 | — | — |
| 2004-12-08 | $12.96 | $12.96 | 360,300 | — | — |
| 2004-12-07 | $13.08 | $13.08 | 359,500 | — | — |
| 2004-12-06 | $13.56 | $13.56 | 404,600 | — | — |
| 2004-12-03 | $13.98 | $13.98 | 412,600 | — | — |
| 2004-12-02 | $13.61 | $13.61 | 896,200 | — | — |
| 2004-12-01 | $14.23 | $14.23 | 588,400 | — | — |
| 2004-11-30 | $13.75 | $13.75 | 391,100 | — | — |
| 2004-11-29 | $14.12 | $14.12 | 333,500 | — | — |
| 2004-11-26 | $13.93 | $13.93 | 84,400 | — | — |
| 2004-11-24 | $13.99 | $13.99 | 183,000 | — | — |
| 2004-11-23 | $13.95 | $13.95 | 294,000 | — | — |
| 2004-11-22 | $14.00 | $14.00 | 272,400 | — | — |
| 2004-11-19 | $13.90 | $13.90 | 308,200 | — | — |
| 2004-11-18 | $14.54 | $14.54 | 623,800 | — | — |
| 2004-11-17 | $14.31 | $14.31 | 392,000 | — | — |
| 2004-11-16 | $14.02 | $14.02 | 342,400 | — | — |
| 2004-11-15 | $14.05 | $14.05 | 609,800 | — | — |
| 2004-11-12 | $14.22 | $14.22 | 257,700 | — | — |
| 2004-11-11 | $14.03 | $14.03 | 302,500 | — | — |
| 2004-11-10 | $13.81 | $13.81 | 370,800 | — | — |
| 2004-11-09 | $13.97 | $13.97 | 403,200 | — | — |
| 2004-11-08 | $13.99 | $13.99 | 1,152,900 | — | — |
| 2004-11-05 | $13.50 | $13.50 | 481,200 | — | — |
| 2004-11-04 | $13.19 | $13.19 | 446,400 | — | — |
| 2004-11-03 | $12.86 | $12.86 | 702,500 | — | — |
| 2004-11-02 | $12.95 | $12.95 | 390,000 | — | — |
| 2004-11-01 | $12.52 | $12.52 | 453,900 | — | — |
| 2004-10-29 | $12.39 | $12.39 | 396,400 | — | — |
| 2004-10-28 | $12.11 | $12.11 | 362,800 | — | — |
| 2004-10-27 | $11.90 | $11.90 | 367,400 | — | — |
| 2004-10-26 | $11.24 | $11.24 | 477,500 | — | — |
| 2004-10-25 | $11.61 | $11.61 | 203,600 | — | — |
| 2004-10-22 | $11.54 | $11.54 | 244,300 | — | — |
| 2004-10-21 | $11.87 | $11.87 | 339,900 | — | — |
| 2004-10-20 | $11.64 | $11.64 | 279,400 | — | — |
| 2004-10-19 | $11.58 | $11.58 | 245,400 | — | — |
| 2004-10-18 | $11.65 | $11.65 | 164,700 | — | — |
| 2004-10-15 | $11.36 | $11.36 | 418,700 | — | — |
| 2004-10-14 | $11.39 | $11.39 | 579,800 | — | — |
| 2004-10-13 | $11.60 | $11.60 | 355,500 | — | — |
| 2004-10-12 | $11.34 | $11.34 | 176,000 | — | — |
| 2004-10-11 | $11.41 | $11.41 | 170,100 | — | — |
| 2004-10-08 | $11.33 | $11.33 | 375,900 | — | — |
| 2004-10-07 | $11.80 | $11.80 | 344,600 | — | — |
| 2004-10-06 | $12.15 | $12.15 | 139,500 | — | — |
| 2004-10-05 | $12.01 | $12.01 | 187,300 | — | — |
| 2004-10-04 | $11.98 | $11.98 | 352,200 | — | — |
| 2004-10-01 | $11.80 | $11.80 | 325,300 | — | — |
| 2004-09-30 | $11.04 | $11.04 | 340,100 | — | — |
| 2004-09-29 | $11.15 | $11.15 | 252,300 | — | — |
| 2004-09-28 | $10.86 | $10.86 | 351,100 | — | — |
| 2004-09-27 | $10.83 | $10.83 | 413,400 | — | — |
| 2004-09-24 | $11.10 | $11.10 | 566,300 | — | — |
| 2004-09-23 | $11.05 | $11.05 | 654,800 | — | — |
| 2004-09-22 | $11.35 | $11.35 | 1,161,000 | — | — |
| 2004-09-21 | $10.99 | $10.99 | 414,800 | — | — |
| 2004-09-20 | $10.64 | $10.64 | 471,400 | — | — |
| 2004-09-17 | $10.75 | $10.75 | 560,900 | — | — |
| 2004-09-16 | $10.86 | $10.86 | 619,400 | — | — |
| 2004-09-15 | $10.68 | $10.68 | 1,212,500 | — | — |
| 2004-09-14 | $11.29 | $11.29 | 924,400 | — | — |
| 2004-09-13 | $11.83 | $11.83 | 1,212,900 | — | — |
| 2004-09-10 | $12.18 | $12.18 | 496,800 | — | — |
| 2004-09-09 | $11.86 | $11.86 | 326,500 | — | — |
| 2004-09-08 | $11.43 | $11.43 | 295,900 | — | — |
| 2004-09-07 | $11.59 | $11.59 | 223,100 | — | — |
| 2004-09-03 | $11.27 | $11.27 | 351,600 | — | — |
| 2004-09-02 | $12.04 | $12.04 | 536,500 | — | — |
| 2004-09-01 | $11.84 | $11.84 | 376,900 | — | — |
| 2004-08-31 | $11.79 | $11.79 | 286,300 | — | — |
| 2004-08-30 | $11.46 | $11.46 | 234,300 | — | — |
| 2004-08-27 | $12.15 | $12.15 | 292,800 | — | — |
| 2004-08-26 | $11.74 | $11.74 | 198,200 | — | — |
| 2004-08-25 | $11.71 | $11.71 | 209,800 | — | — |
| 2004-08-24 | $11.44 | $11.44 | 189,400 | — | — |
| 2004-08-23 | $11.59 | $11.59 | 153,200 | — | — |
| 2004-08-20 | $11.80 | $11.80 | 261,500 | — | — |
| 2004-08-19 | $11.19 | $11.19 | 696,300 | — | — |
| 2004-08-18 | $11.05 | $11.05 | 416,200 | — | — |
| 2004-08-17 | $10.58 | $10.58 | 336,000 | — | — |
| 2004-08-16 | $10.33 | $10.33 | 427,400 | — | — |
| 2004-08-13 | $10.00 | $10.00 | 474,200 | — | — |
| 2004-08-12 | $10.16 | $10.16 | 386,600 | — | — |
| 2004-08-11 | $10.64 | $10.64 | 686,500 | — | — |
| 2004-08-10 | $11.21 | $11.21 | 346,700 | — | — |
| 2004-08-09 | $10.87 | $10.87 | 340,600 | — | — |
| 2004-08-06 | $10.76 | $10.76 | 436,900 | — | — |
| 2004-08-05 | $10.92 | $10.92 | 641,600 | — | — |
| 2004-08-04 | $11.28 | $11.28 | 549,700 | — | — |
| 2004-08-03 | $11.04 | $11.04 | 785,100 | — | — |
| 2004-08-02 | $11.60 | $11.60 | 1,001,000 | — | — |
| 2004-07-30 | $11.21 | $11.21 | 691,800 | — | — |
| 2004-07-29 | $10.77 | $10.77 | 392,700 | — | — |
| 2004-07-28 | $10.30 | $10.30 | 300,400 | — | — |
| 2004-07-27 | $10.69 | $10.69 | 258,500 | — | — |
| 2004-07-26 | $10.37 | $10.37 | 476,100 | — | — |
| 2004-07-23 | $10.66 | $10.66 | 723,200 | — | — |
| 2004-07-22 | $11.10 | $11.10 | 1,701,400 | — | — |
| 2004-07-21 | $10.47 | $10.47 | 1,233,400 | — | — |
| 2004-07-20 | $10.78 | $10.78 | 842,600 | — | — |
| 2004-07-19 | $10.42 | $10.42 | 413,700 | — | — |
| 2004-07-16 | $10.38 | $10.38 | 582,200 | — | — |
| 2004-07-15 | $10.52 | $10.52 | 786,800 | — | — |
| 2004-07-14 | $10.87 | $10.87 | 1,023,500 | — | — |
| 2004-07-13 | $10.79 | $10.79 | 1,087,400 | — | — |
| 2004-07-12 | $10.70 | $10.70 | 883,300 | — | — |
| 2004-07-09 | $11.20 | $11.20 | 524,600 | — | — |
| 2004-07-08 | $11.05 | $11.05 | 447,100 | — | — |
| 2004-07-07 | $11.39 | $11.39 | 397,700 | — | — |
| 2004-07-06 | $11.57 | $11.57 | 545,000 | — | — |
| 2004-07-02 | $12.04 | $12.04 | 401,700 | — | — |
| 2004-07-01 | $12.30 | $12.30 | 1,209,700 | — | — |
| 2004-06-30 | $13.50 | $13.50 | 698,100 | — | — |
| 2004-06-29 | $13.26 | $13.26 | 769,500 | — | — |
| 2004-06-28 | $13.00 | $13.00 | 671,300 | — | — |
| 2004-06-25 | $12.89 | $12.89 | 816,100 | — | — |
| 2004-06-24 | $12.70 | $12.70 | 1,008,300 | — | — |
| 2004-06-23 | $12.69 | $12.69 | 1,328,800 | — | — |
| 2004-06-22 | $12.69 | $12.69 | 510,800 | — | — |
| 2004-06-21 | $12.59 | $12.59 | 301,900 | — | — |
| 2004-06-18 | $13.00 | $13.00 | 616,800 | — | — |
| 2004-06-17 | $12.90 | $12.90 | 776,500 | — | — |
| 2004-06-16 | $13.78 | $13.78 | 324,000 | — | — |
| 2004-06-15 | $13.99 | $13.99 | 398,000 | — | — |
| 2004-06-14 | $13.30 | $13.30 | 297,600 | — | — |
| 2004-06-10 | $13.93 | $13.93 | 316,200 | — | — |
| 2004-06-09 | $13.91 | $13.91 | 582,100 | — | — |
| 2004-06-08 | $14.32 | $14.32 | 154,300 | — | — |
| 2004-06-07 | $14.70 | $14.70 | 209,000 | — | — |
| 2004-06-04 | $14.34 | $14.34 | 274,700 | — | — |
| 2004-06-03 | $13.99 | $13.99 | 305,000 | — | — |
| 2004-06-02 | $14.55 | $14.55 | 335,500 | — | — |
| 2004-06-01 | $14.91 | $14.91 | 364,400 | — | — |
| 2004-05-28 | $14.69 | $14.69 | 136,600 | — | — |
| 2004-05-27 | $14.67 | $14.67 | 319,500 | — | — |
| 2004-05-26 | $14.83 | $14.83 | 379,300 | — | — |
| 2004-05-25 | $14.27 | $14.27 | 539,000 | — | — |
| 2004-05-24 | $13.93 | $13.93 | 368,100 | — | — |
| 2004-05-21 | $13.80 | $13.80 | 399,500 | — | — |
| 2004-05-20 | $13.56 | $13.56 | 252,200 | — | — |
| 2004-05-19 | $13.83 | $13.83 | 323,100 | — | — |
| 2004-05-18 | $13.85 | $13.85 | 454,100 | — | — |
| 2004-05-17 | $13.26 | $13.26 | 688,100 | — | — |
| 2004-05-14 | $13.75 | $13.75 | 850,300 | — | — |
| 2004-05-13 | $14.17 | $14.17 | 808,300 | — | — |
| 2004-05-12 | $14.54 | $14.54 | 905,700 | — | — |
| 2004-05-11 | $14.09 | $14.09 | 457,400 | — | — |
| 2004-05-10 | $13.89 | $13.89 | 709,900 | — | — |
| 2004-05-07 | $14.20 | $14.20 | 601,800 | — | — |
| 2004-05-06 | $14.72 | $14.72 | 688,200 | — | — |
| 2004-05-05 | $14.97 | $14.97 | 404,800 | — | — |
| 2004-05-04 | $15.25 | $15.25 | 752,400 | — | — |
| 2004-05-03 | $14.52 | $14.52 | 1,134,700 | — | — |
| 2004-04-30 | $14.37 | $14.37 | 629,300 | — | — |
| 2004-04-29 | $15.14 | $15.14 | 626,500 | — | — |
| 2004-04-28 | $15.56 | $15.56 | 464,100 | — | — |
| 2004-04-27 | $16.35 | $16.35 | 630,200 | — | — |
| 2004-04-26 | $16.48 | $16.48 | 654,900 | — | — |
| 2004-04-23 | $16.75 | $16.75 | 710,800 | — | — |
| 2004-04-22 | $16.97 | $16.97 | 3,032,100 | — | — |
| 2004-04-21 | $18.42 | $18.42 | 604,700 | — | — |
| 2004-04-20 | $17.36 | $17.36 | 393,100 | — | — |
| 2004-04-19 | $17.98 | $17.98 | 366,600 | — | — |
| 2004-04-16 | $17.61 | $17.61 | 351,100 | — | — |
| 2004-04-15 | $17.95 | $17.95 | 305,400 | — | — |
| 2004-04-14 | $18.18 | $18.18 | 317,300 | — | — |
| 2004-04-13 | $18.04 | $18.04 | 287,100 | — | — |
| 2004-04-12 | $18.85 | $18.85 | 213,600 | — | — |
| 2004-04-08 | $18.56 | $18.56 | 252,300 | — | — |
| 2004-04-07 | $18.66 | $18.66 | 223,700 | — | — |
| 2004-04-06 | $18.77 | $18.77 | 227,700 | — | — |
| 2004-04-05 | $19.27 | $19.27 | 415,300 | — | — |
| 2004-04-02 | $19.08 | $19.08 | 358,000 | — | — |
| 2004-04-01 | $18.35 | $18.35 | 283,100 | — | — |
| 2004-03-31 | $17.79 | $17.79 | 193,800 | — | — |
| 2004-03-30 | $18.10 | $18.10 | 235,000 | — | — |
| 2004-03-29 | $17.94 | $17.94 | 349,100 | — | — |
| 2004-03-26 | $17.64 | $17.64 | 268,000 | — | — |
| 2004-03-25 | $17.67 | $17.67 | 769,700 | — | — |
| 2004-03-24 | $16.99 | $16.99 | 524,100 | — | — |
| 2004-03-23 | $16.96 | $16.96 | 395,200 | — | — |
| 2004-03-22 | $17.28 | $17.28 | 598,700 | — | — |
| 2004-03-19 | $17.58 | $17.58 | 424,000 | — | — |
| 2004-03-18 | $18.00 | $18.00 | 528,300 | — | — |
| 2004-03-17 | $18.10 | $18.10 | 1,031,000 | — | — |
| 2004-03-16 | $16.84 | $16.84 | 796,300 | — | — |
| 2004-03-15 | $16.60 | $16.60 | 612,700 | — | — |
| 2004-03-12 | $17.67 | $17.67 | 885,900 | — | — |
| 2004-03-11 | $16.53 | $16.53 | 910,300 | — | — |
| 2004-03-10 | $16.47 | $16.47 | 584,400 | — | — |
| 2004-03-09 | $17.23 | $17.23 | 556,600 | — | — |
| 2004-03-08 | $17.99 | $17.99 | 831,900 | — | — |
| 2004-03-05 | $19.49 | $19.49 | 373,400 | — | — |
| 2004-03-04 | $19.71 | $19.71 | 321,700 | — | — |
| 2004-03-03 | $19.42 | $19.42 | 265,600 | — | — |
| 2004-03-02 | $19.78 | $19.78 | 516,200 | — | — |
| 2004-03-01 | $19.73 | $19.73 | 214,500 | — | — |
| 2004-02-27 | $19.13 | $19.13 | 382,100 | — | — |
| 2004-02-26 | $19.00 | $19.00 | 849,500 | — | — |
| 2004-02-25 | $19.00 | $19.00 | 319,400 | — | — |
| 2004-02-24 | $18.95 | $18.95 | 449,600 | — | — |
| 2004-02-23 | $19.17 | $19.17 | 473,700 | — | — |
| 2004-02-20 | $20.04 | $20.04 | 276,400 | — | — |
| 2004-02-19 | $20.52 | $20.52 | 243,900 | — | — |
| 2004-02-18 | $21.07 | $21.07 | 282,100 | — | — |
| 2004-02-17 | $21.50 | $21.50 | 351,300 | — | — |
| 2004-02-13 | $21.00 | $21.00 | 330,200 | — | — |
| 2004-02-12 | $21.29 | $21.29 | 255,000 | — | — |
| 2004-02-11 | $21.45 | $21.45 | 326,500 | — | — |
| 2004-02-10 | $21.50 | $21.50 | 229,800 | — | — |
| 2004-02-09 | $21.29 | $21.29 | 390,200 | — | — |
| 2004-02-06 | $21.30 | $21.30 | 332,400 | — | — |
| 2004-02-05 | $20.26 | $20.26 | 425,600 | — | — |
| 2004-02-04 | $19.98 | $19.98 | 420,100 | — | — |
| 2004-02-03 | $21.05 | $21.05 | 465,400 | — | — |
| 2004-02-02 | $21.16 | $21.16 | 494,300 | — | — |
| 2004-01-30 | $21.67 | $21.67 | 440,900 | — | — |
| 2004-01-29 | $21.34 | $21.34 | 528,000 | — | — |
| 2004-01-28 | $21.37 | $21.37 | 512,100 | — | — |
| 2004-01-27 | $22.42 | $22.42 | 519,600 | — | — |
| 2004-01-26 | $23.03 | $23.03 | 725,600 | — | — |
| 2004-01-23 | $23.05 | $23.05 | 348,800 | — | — |
| 2004-01-22 | $23.58 | $23.58 | 1,001,600 | — | — |
| 2004-01-21 | $22.80 | $22.80 | 626,900 | — | — |
| 2004-01-20 | $24.46 | $24.46 | 692,500 | — | — |
| 2004-01-16 | $23.47 | $23.47 | 3,736,700 | — | — |
| 2004-01-15 | $20.35 | $20.35 | 608,400 | — | — |
| 2004-01-14 | $20.12 | $20.12 | 478,700 | — | — |
| 2004-01-13 | $19.43 | $19.43 | 404,200 | — | — |
| 2004-01-12 | $19.20 | $19.20 | 624,800 | — | — |
| 2004-01-09 | $18.65 | $18.65 | 456,600 | — | — |
| 2004-01-08 | $18.81 | $18.81 | 327,200 | — | — |
| 2004-01-07 | $18.39 | $18.39 | 373,300 | — | — |
| 2004-01-06 | $17.73 | $17.73 | 293,500 | — | — |
| 2004-01-05 | $17.65 | $17.65 | 294,100 | — | — |
| 2004-01-02 | $17.43 | $17.43 | 140,700 | — | — |