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
- 1991-07-30 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 | $15.57 | $15.57 | 79,350 | — | — |
| 2004-12-30 | $15.77 | $15.77 | 109,200 | — | — |
| 2004-12-29 | $15.65 | $15.65 | 126,750 | — | — |
| 2004-12-28 | $15.59 | $15.59 | 151,950 | — | — |
| 2004-12-27 | $15.26 | $15.26 | 254,400 | — | — |
| 2004-12-23 | $15.64 | $15.64 | 163,050 | — | — |
| 2004-12-22 | $15.43 | $15.43 | 304,800 | — | — |
| 2004-12-21 | $15.83 | $15.83 | 654,000 | — | — |
| 2004-12-20 | $15.17 | $15.17 | 158,400 | — | — |
| 2004-12-17 | $15.41 | $15.41 | 262,500 | — | — |
| 2004-12-16 | $15.58 | $15.58 | 235,500 | — | — |
| 2004-12-15 | $15.47 | $15.47 | 278,250 | — | — |
| 2004-12-14 | $15.42 | $15.42 | 191,550 | — | — |
| 2004-12-13 | $15.13 | $15.13 | 99,450 | — | — |
| 2004-12-10 | $14.81 | $14.81 | 181,500 | — | — |
| 2004-12-09 | $14.75 | $14.75 | 248,550 | — | — |
| 2004-12-08 | $15.36 | $15.36 | 120,150 | — | — |
| 2004-12-07 | $15.10 | $15.10 | 141,300 | — | — |
| 2004-12-06 | $15.41 | $15.41 | 162,600 | — | — |
| 2004-12-03 | $15.67 | $15.67 | 187,950 | — | — |
| 2004-12-02 | $15.51 | $15.51 | 146,700 | — | — |
| 2004-12-01 | $15.67 | $15.67 | 185,700 | — | — |
| 2004-11-30 | $15.13 | $15.13 | 372,000 | — | — |
| 2004-11-29 | $15.42 | $15.42 | 121,950 | — | — |
| 2004-11-26 | $15.27 | $15.27 | 19,200 | — | — |
| 2004-11-24 | $15.17 | $15.17 | 147,900 | — | — |
| 2004-11-23 | $15.18 | $15.18 | 175,500 | — | — |
| 2004-11-22 | $15.33 | $15.33 | 194,700 | — | — |
| 2004-11-19 | $14.91 | $14.91 | 237,450 | — | — |
| 2004-11-18 | $15.13 | $15.13 | 139,800 | — | — |
| 2004-11-17 | $15.12 | $15.12 | 107,400 | — | — |
| 2004-11-16 | $14.94 | $14.94 | 97,350 | — | — |
| 2004-11-15 | $15.10 | $15.10 | 141,450 | — | — |
| 2004-11-12 | $15.11 | $15.11 | 321,000 | — | — |
| 2004-11-11 | $14.65 | $14.65 | 250,350 | — | — |
| 2004-11-10 | $14.60 | $14.60 | 308,400 | — | — |
| 2004-11-09 | $14.48 | $14.48 | 474,750 | — | — |
| 2004-11-08 | $14.30 | $14.30 | 221,550 | — | — |
| 2004-11-05 | $14.33 | $14.33 | 189,900 | — | — |
| 2004-11-04 | $14.29 | $14.29 | 244,350 | — | — |
| 2004-11-03 | $13.93 | $13.93 | 168,450 | — | — |
| 2004-11-02 | $13.81 | $13.81 | 424,650 | — | — |
| 2004-11-01 | $13.57 | $13.57 | 335,850 | — | — |
| 2004-10-29 | $13.24 | $13.24 | 110,700 | — | — |
| 2004-10-28 | $13.42 | $13.42 | 208,350 | — | — |
| 2004-10-27 | $13.45 | $13.45 | 151,350 | — | — |
| 2004-10-26 | $13.30 | $13.30 | 118,800 | — | — |
| 2004-10-25 | $13.24 | $13.24 | 156,450 | — | — |
| 2004-10-22 | $13.15 | $13.15 | 279,900 | — | — |
| 2004-10-21 | $13.37 | $13.37 | 131,850 | — | — |
| 2004-10-20 | $13.19 | $13.19 | 89,400 | — | — |
| 2004-10-19 | $13.24 | $13.24 | 106,950 | — | — |
| 2004-10-18 | $13.27 | $13.27 | 119,550 | — | — |
| 2004-10-15 | $13.22 | $13.22 | 100,650 | — | — |
| 2004-10-14 | $13.14 | $13.14 | 113,400 | — | — |
| 2004-10-13 | $13.23 | $13.23 | 294,150 | — | — |
| 2004-10-12 | $13.26 | $13.26 | 173,250 | — | — |
| 2004-10-11 | $13.32 | $13.32 | 160,950 | — | — |
| 2004-10-08 | $12.77 | $12.77 | 208,800 | — | — |
| 2004-10-07 | $13.13 | $13.13 | 194,700 | — | — |
| 2004-10-06 | $13.39 | $13.39 | 286,050 | — | — |
| 2004-10-05 | $13.51 | $13.51 | 159,300 | — | — |
| 2004-10-04 | $13.73 | $13.73 | 230,400 | — | — |
| 2004-10-01 | $13.31 | $13.31 | 279,300 | — | — |
| 2004-09-30 | $13.27 | $13.27 | 193,050 | — | — |
| 2004-09-29 | $13.52 | $13.52 | 321,600 | — | — |
| 2004-09-28 | $13.07 | $13.07 | 163,500 | — | — |
| 2004-09-27 | $12.83 | $12.83 | 173,700 | — | — |
| 2004-09-24 | $12.88 | $12.88 | 285,450 | — | — |
| 2004-09-23 | $13.26 | $13.26 | 301,500 | — | — |
| 2004-09-22 | $12.90 | $12.90 | 181,650 | — | — |
| 2004-09-21 | $13.33 | $13.33 | 217,500 | — | — |
| 2004-09-20 | $13.17 | $13.17 | 310,050 | — | — |
| 2004-09-17 | $13.27 | $13.27 | 533,100 | — | — |
| 2004-09-16 | $13.51 | $13.51 | 932,700 | — | — |
| 2004-09-15 | $13.43 | $13.43 | 578,850 | — | — |
| 2004-09-14 | $13.47 | $13.47 | 199,500 | — | — |
| 2004-09-13 | $13.91 | $13.91 | 235,500 | — | — |
| 2004-09-10 | $13.69 | $13.69 | 146,850 | — | — |
| 2004-09-09 | $13.07 | $13.07 | 256,800 | — | — |
| 2004-09-08 | $13.13 | $13.13 | 187,800 | — | — |
| 2004-09-07 | $13.27 | $13.27 | 132,300 | — | — |
| 2004-09-03 | $13.08 | $13.08 | 159,900 | — | — |
| 2004-09-02 | $13.65 | $13.65 | 116,250 | — | — |
| 2004-09-01 | $13.35 | $13.35 | 175,500 | — | — |
| 2004-08-31 | $13.43 | $13.43 | 259,950 | — | — |
| 2004-08-30 | $13.29 | $13.29 | 176,250 | — | — |
| 2004-08-27 | $13.59 | $13.59 | 630,750 | — | — |
| 2004-08-26 | $13.42 | $13.42 | 263,400 | — | — |
| 2004-08-25 | $13.27 | $13.27 | 181,950 | — | — |
| 2004-08-24 | $13.23 | $13.23 | 371,250 | — | — |
| 2004-08-23 | $13.18 | $13.18 | 1,509,600 | — | — |
| 2004-08-20 | $12.50 | $12.50 | 243,000 | — | — |
| 2004-08-19 | $12.55 | $12.55 | 551,250 | — | — |
| 2004-08-18 | $12.59 | $12.59 | 794,250 | — | — |
| 2004-08-17 | $12.67 | $12.67 | 256,200 | — | — |
| 2004-08-16 | $12.79 | $12.79 | 331,500 | — | — |
| 2004-08-13 | $12.84 | $12.84 | 261,300 | — | — |
| 2004-08-12 | $13.21 | $13.21 | 157,650 | — | — |
| 2004-08-11 | $13.45 | $13.45 | 389,700 | — | — |
| 2004-08-10 | $14.08 | $14.08 | 305,400 | — | — |
| 2004-08-09 | $13.50 | $13.50 | 317,550 | — | — |
| 2004-08-06 | $12.83 | $12.83 | 322,050 | — | — |
| 2004-08-05 | $13.47 | $13.47 | 371,250 | — | — |
| 2004-08-04 | $13.03 | $13.03 | 189,900 | — | — |
| 2004-08-03 | $12.80 | $12.80 | 183,750 | — | — |
| 2004-08-02 | $13.62 | $13.62 | 127,050 | — | — |
| 2004-07-30 | $13.75 | $13.75 | 291,150 | — | — |
| 2004-07-29 | $13.71 | $13.71 | 349,800 | — | — |
| 2004-07-28 | $12.91 | $12.91 | 246,600 | — | — |
| 2004-07-27 | $13.13 | $13.13 | 190,200 | — | — |
| 2004-07-26 | $12.23 | $12.23 | 436,050 | — | — |
| 2004-07-23 | $12.41 | $12.41 | 469,050 | — | — |
| 2004-07-22 | $13.03 | $13.03 | 310,200 | — | — |
| 2004-07-21 | $12.79 | $12.79 | 262,950 | — | — |
| 2004-07-20 | $13.13 | $13.13 | 193,800 | — | — |
| 2004-07-19 | $13.18 | $13.18 | 174,300 | — | — |
| 2004-07-16 | $13.20 | $13.20 | 467,700 | — | — |
| 2004-07-15 | $13.30 | $13.30 | 163,350 | — | — |
| 2004-07-14 | $13.28 | $13.28 | 270,900 | — | — |
| 2004-07-13 | $13.02 | $13.02 | 245,850 | — | — |
| 2004-07-12 | $13.16 | $13.16 | 447,900 | — | — |
| 2004-07-09 | $13.08 | $13.08 | 262,650 | — | — |
| 2004-07-08 | $12.87 | $12.87 | 521,100 | — | — |
| 2004-07-07 | $13.16 | $13.16 | 564,300 | — | — |
| 2004-07-06 | $13.64 | $13.64 | 443,400 | — | — |
| 2004-07-02 | $14.14 | $14.14 | 144,300 | — | — |
| 2004-07-01 | $14.14 | $14.14 | 174,750 | — | — |
| 2004-06-30 | $14.45 | $14.45 | 260,550 | — | — |
| 2004-06-29 | $14.69 | $14.69 | 183,900 | — | — |
| 2004-06-28 | $14.52 | $14.52 | 225,750 | — | — |
| 2004-06-25 | $14.67 | $14.67 | 369,150 | — | — |
| 2004-06-24 | $14.65 | $14.65 | 313,350 | — | — |
| 2004-06-23 | $14.49 | $14.49 | 312,300 | — | — |
| 2004-06-22 | $14.57 | $14.57 | 324,450 | — | — |
| 2004-06-21 | $13.89 | $13.89 | 799,650 | — | — |
| 2004-06-18 | $14.50 | $14.50 | 1,141,650 | — | — |
| 2004-06-17 | $12.99 | $12.99 | 943,500 | — | — |
| 2004-06-16 | $12.42 | $12.42 | 313,050 | — | — |
| 2004-06-15 | $12.55 | $12.55 | 273,000 | — | — |
| 2004-06-14 | $11.92 | $11.92 | 304,050 | — | — |
| 2004-06-10 | $12.28 | $12.28 | 185,250 | — | — |
| 2004-06-09 | $12.50 | $12.50 | 138,000 | — | — |
| 2004-06-08 | $12.73 | $12.73 | 219,450 | — | — |
| 2004-06-07 | $12.93 | $12.93 | 266,550 | — | — |
| 2004-06-04 | $12.31 | $12.31 | 164,850 | — | — |
| 2004-06-03 | $12.07 | $12.07 | 312,750 | — | — |
| 2004-06-02 | $12.35 | $12.35 | 196,950 | — | — |
| 2004-06-01 | $12.55 | $12.55 | 279,150 | — | — |
| 2004-05-28 | $12.52 | $12.52 | 214,650 | — | — |
| 2004-05-27 | $12.77 | $12.77 | 257,700 | — | — |
| 2004-05-26 | $12.66 | $12.66 | 256,350 | — | — |
| 2004-05-25 | $12.58 | $12.58 | 409,350 | — | — |
| 2004-05-24 | $12.10 | $12.10 | 590,550 | — | — |
| 2004-05-21 | $12.59 | $12.59 | 351,150 | — | — |
| 2004-05-20 | $12.29 | $12.29 | 571,500 | — | — |
| 2004-05-19 | $13.12 | $13.12 | 171,150 | — | — |
| 2004-05-18 | $13.16 | $13.16 | 175,650 | — | — |
| 2004-05-17 | $13.29 | $13.29 | 163,500 | — | — |
| 2004-05-14 | $13.41 | $13.41 | 230,100 | — | — |
| 2004-05-13 | $13.51 | $13.51 | 94,950 | — | — |
| 2004-05-12 | $13.70 | $13.70 | 175,950 | — | — |
| 2004-05-11 | $13.61 | $13.61 | 141,000 | — | — |
| 2004-05-10 | $13.44 | $13.44 | 183,600 | — | — |
| 2004-05-07 | $13.61 | $13.61 | 186,750 | — | — |
| 2004-05-06 | $14.00 | $14.00 | 256,800 | — | — |
| 2004-05-05 | $13.73 | $13.73 | 273,450 | — | — |
| 2004-05-04 | $14.13 | $14.13 | 318,450 | — | — |
| 2004-05-03 | $13.85 | $13.85 | 588,300 | — | — |
| 2004-04-30 | $13.67 | $13.67 | 181,800 | — | — |
| 2004-04-29 | $13.94 | $13.94 | 194,250 | — | — |
| 2004-04-28 | $14.31 | $14.31 | 235,200 | — | — |
| 2004-04-27 | $14.93 | $14.93 | 314,100 | — | — |
| 2004-04-26 | $15.33 | $15.33 | 166,500 | — | — |
| 2004-04-23 | $15.44 | $15.44 | 438,150 | — | — |
| 2004-04-22 | $15.83 | $15.83 | 258,600 | — | — |
| 2004-04-21 | $15.69 | $15.69 | 125,400 | — | — |
| 2004-04-20 | $15.53 | $15.53 | 192,600 | — | — |
| 2004-04-19 | $15.83 | $15.83 | 106,500 | — | — |
| 2004-04-16 | $15.83 | $15.83 | 223,200 | — | — |
| 2004-04-15 | $15.73 | $15.73 | 121,500 | — | — |
| 2004-04-14 | $16.03 | $16.03 | 139,950 | — | — |
| 2004-04-13 | $15.88 | $15.88 | 232,650 | — | — |
| 2004-04-12 | $16.40 | $16.40 | 262,800 | — | — |
| 2004-04-08 | $15.85 | $15.85 | 169,350 | — | — |
| 2004-04-07 | $16.19 | $16.19 | 131,850 | — | — |
| 2004-04-06 | $16.07 | $16.07 | 179,700 | — | — |
| 2004-04-05 | $16.48 | $16.48 | 256,800 | — | — |
| 2004-04-02 | $16.45 | $16.45 | 234,900 | — | — |
| 2004-04-01 | $16.23 | $16.23 | 315,300 | — | — |
| 2004-03-31 | $15.99 | $15.99 | 323,250 | — | — |
| 2004-03-30 | $16.10 | $16.10 | 175,950 | — | — |
| 2004-03-29 | $16.22 | $16.22 | 355,200 | — | — |
| 2004-03-26 | $16.09 | $16.09 | 170,550 | — | — |
| 2004-03-25 | $16.20 | $16.20 | 302,700 | — | — |
| 2004-03-24 | $15.32 | $15.32 | 727,800 | — | — |
| 2004-03-23 | $15.57 | $15.57 | 384,150 | — | — |
| 2004-03-22 | $15.06 | $15.06 | 444,450 | — | — |
| 2004-03-19 | $16.10 | $16.10 | 597,750 | — | — |
| 2004-03-18 | $16.00 | $16.00 | 483,600 | — | — |
| 2004-03-17 | $15.87 | $15.87 | 624,450 | — | — |
| 2004-03-16 | $14.88 | $14.88 | 894,000 | — | — |
| 2004-03-15 | $14.68 | $14.68 | 223,950 | — | — |
| 2004-03-12 | $14.69 | $14.69 | 141,900 | — | — |
| 2004-03-11 | $14.47 | $14.47 | 233,250 | — | — |
| 2004-03-10 | $14.63 | $14.63 | 208,650 | — | — |
| 2004-03-09 | $14.71 | $14.71 | 279,600 | — | — |
| 2004-03-08 | $14.80 | $14.80 | 142,050 | — | — |
| 2004-03-05 | $15.18 | $15.18 | 157,950 | — | — |
| 2004-03-04 | $15.15 | $15.15 | 243,600 | — | — |
| 2004-03-03 | $14.67 | $14.67 | 196,500 | — | — |
| 2004-03-02 | $14.35 | $14.35 | 271,350 | — | — |
| 2004-03-01 | $14.56 | $14.56 | 170,850 | — | — |
| 2004-02-27 | $13.87 | $13.87 | 251,850 | — | — |
| 2004-02-26 | $14.03 | $14.03 | 159,450 | — | — |
| 2004-02-25 | $13.88 | $13.88 | 250,200 | — | — |
| 2004-02-24 | $14.24 | $14.24 | 166,050 | — | — |
| 2004-02-23 | $13.93 | $13.93 | 156,600 | — | — |
| 2004-02-20 | $13.90 | $13.90 | 205,800 | — | — |
| 2004-02-19 | $13.93 | $13.93 | 154,350 | — | — |
| 2004-02-18 | $14.67 | $14.67 | 150,900 | — | — |
| 2004-02-17 | $15.01 | $15.01 | 128,400 | — | — |
| 2004-02-13 | $14.19 | $14.19 | 122,850 | — | — |
| 2004-02-12 | $14.55 | $14.55 | 113,850 | — | — |
| 2004-02-11 | $15.21 | $15.21 | 87,900 | — | — |
| 2004-02-10 | $15.01 | $15.01 | 173,400 | — | — |
| 2004-02-09 | $14.57 | $14.57 | 152,100 | — | — |
| 2004-02-06 | $14.49 | $14.49 | 219,450 | — | — |
| 2004-02-05 | $14.09 | $14.09 | 274,500 | — | — |
| 2004-02-04 | $14.27 | $14.27 | 193,050 | — | — |
| 2004-02-03 | $15.03 | $15.03 | 154,650 | — | — |
| 2004-02-02 | $15.10 | $15.10 | 211,950 | — | — |
| 2004-01-30 | $14.91 | $14.91 | 192,300 | — | — |
| 2004-01-29 | $15.25 | $15.25 | 153,600 | — | — |
| 2004-01-28 | $15.34 | $15.34 | 128,700 | — | — |
| 2004-01-27 | $15.35 | $15.35 | 248,400 | — | — |
| 2004-01-26 | $16.09 | $16.09 | 217,200 | — | — |
| 2004-01-23 | $16.16 | $16.16 | 237,000 | — | — |
| 2004-01-22 | $15.61 | $15.61 | 135,450 | — | — |
| 2004-01-21 | $15.94 | $15.94 | 221,400 | — | — |
| 2004-01-20 | $16.02 | $16.02 | 412,950 | — | — |
| 2004-01-16 | $16.18 | $16.18 | 464,550 | — | — |
| 2004-01-15 | $16.20 | $16.20 | 526,200 | — | — |
| 2004-01-14 | $15.61 | $15.61 | 203,850 | — | — |
| 2004-01-13 | $15.33 | $15.33 | 313,500 | — | — |
| 2004-01-12 | $15.53 | $15.53 | 304,650 | — | — |
| 2004-01-09 | $15.07 | $15.07 | 300,300 | — | — |
| 2004-01-08 | $15.43 | $15.43 | 250,350 | — | — |
| 2004-01-07 | $15.29 | $15.29 | 177,600 | — | — |
| 2004-01-06 | $14.89 | $14.89 | 693,300 | — | — |
| 2004-01-05 | $14.60 | $14.60 | 471,450 | — | — |
| 2004-01-02 | $13.79 | $13.79 | 210,750 | — | — |