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
- 1989-12-08 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 | $14.73 | $14.73 | 374,800 | — | — |
| 2004-12-30 | $14.83 | $14.82 | 332,280 | — | — |
| 2004-12-29 | $14.70 | $14.70 | 350,040 | — | — |
| 2004-12-28 | $15.23 | $15.23 | 464,880 | — | — |
| 2004-12-27 | $14.93 | $14.93 | 648,360 | — | — |
| 2004-12-23 | $14.83 | $14.82 | 338,840 | — | — |
| 2004-12-22 | $14.68 | $14.68 | 891,720 | — | — |
| 2004-12-21 | $14.48 | $14.48 | 1,047,960 | — | — |
| 2004-12-20 | $14.15 | $14.15 | 709,080 | — | — |
| 2004-12-17 | $14.13 | $14.13 | 1,146,520 | — | — |
| 2004-12-16 | $14.30 | $14.30 | 576,320 | — | — |
| 2004-12-15 | $14.95 | $14.95 | 1,202,640 | — | — |
| 2004-12-14 | $14.80 | $14.80 | 1,012,160 | — | — |
| 2004-12-13 | $14.38 | $14.38 | 573,280 | — | — |
| 2004-12-10 | $14.30 | $14.30 | 835,840 | — | — |
| 2004-12-09 | $14.40 | $14.40 | 367,640 | — | — |
| 2004-12-08 | $14.75 | $14.75 | 417,440 | — | — |
| 2004-12-07 | $14.63 | $14.63 | 686,240 | — | — |
| 2004-12-06 | $14.48 | $14.48 | 495,440 | — | — |
| 2004-12-03 | $14.65 | $14.65 | 655,120 | — | — |
| 2004-12-02 | $14.70 | $14.70 | 907,720 | — | — |
| 2004-12-01 | $14.55 | $14.55 | 1,313,840 | — | — |
| 2004-11-30 | $14.63 | $14.63 | 901,240 | — | — |
| 2004-11-29 | $14.58 | $14.58 | 647,920 | — | — |
| 2004-11-26 | $14.75 | $14.75 | 311,480 | — | — |
| 2004-11-24 | $14.33 | $14.33 | 772,240 | — | — |
| 2004-11-23 | $14.15 | $14.15 | 872,720 | — | — |
| 2004-11-22 | $14.03 | $14.03 | 934,720 | — | — |
| 2004-11-19 | $14.08 | $14.08 | 301,160 | — | — |
| 2004-11-18 | $14.10 | $14.10 | 473,800 | — | — |
| 2004-11-17 | $14.48 | $14.48 | 797,800 | — | — |
| 2004-11-16 | $13.88 | $13.88 | 555,920 | — | — |
| 2004-11-15 | $14.00 | $14.00 | 685,520 | — | — |
| 2004-11-12 | $13.83 | $13.83 | 688,840 | — | — |
| 2004-11-11 | $13.68 | $13.67 | 855,920 | — | — |
| 2004-11-10 | $13.80 | $13.80 | 618,640 | — | — |
| 2004-11-09 | $13.95 | $13.95 | 618,120 | — | — |
| 2004-11-08 | $13.90 | $13.90 | 751,640 | — | — |
| 2004-11-05 | $13.78 | $13.78 | 730,720 | — | — |
| 2004-11-04 | $13.73 | $13.73 | 914,520 | — | — |
| 2004-11-03 | $13.75 | $13.75 | 801,040 | — | — |
| 2004-11-02 | $13.83 | $13.83 | 1,032,520 | — | — |
| 2004-11-01 | $13.93 | $13.93 | 1,133,760 | — | — |
| 2004-10-29 | $12.98 | $12.98 | 1,275,160 | — | — |
| 2004-10-28 | $13.25 | $13.25 | 1,067,440 | — | — |
| 2004-10-27 | $12.88 | $12.88 | 874,120 | — | — |
| 2004-10-26 | $12.83 | $12.83 | 580,560 | — | — |
| 2004-10-25 | $12.40 | $12.40 | 865,280 | — | — |
| 2004-10-22 | $12.35 | $12.35 | 1,261,680 | — | — |
| 2004-10-21 | $12.60 | $12.60 | 1,517,200 | — | — |
| 2004-10-20 | $12.08 | $12.08 | 3,681,920 | — | — |
| 2004-10-19 | $14.68 | $14.68 | 1,542,080 | — | — |
| 2004-10-18 | $14.53 | $14.53 | 2,250,360 | — | — |
| 2004-10-15 | $14.68 | $14.68 | 2,269,520 | — | — |
| 2004-10-14 | $13.88 | $13.88 | 840,160 | — | — |
| 2004-10-13 | $13.73 | $13.73 | 829,600 | — | — |
| 2004-10-12 | $13.68 | $13.67 | 409,480 | — | — |
| 2004-10-11 | $13.68 | $13.67 | 750,160 | — | — |
| 2004-10-08 | $13.45 | $13.45 | 1,291,080 | — | — |
| 2004-10-07 | $13.43 | $13.43 | 679,920 | — | — |
| 2004-10-06 | $13.80 | $13.80 | 1,009,520 | — | — |
| 2004-10-05 | $13.95 | $13.95 | 1,175,240 | — | — |
| 2004-10-04 | $13.85 | $13.85 | 1,438,160 | — | — |
| 2004-10-01 | $13.35 | $13.35 | 802,160 | — | — |
| 2004-09-30 | $13.20 | $13.20 | 597,400 | — | — |
| 2004-09-29 | $13.08 | $13.08 | 398,480 | — | — |
| 2004-09-28 | $12.88 | $12.88 | 812,960 | — | — |
| 2004-09-27 | $12.50 | $12.50 | 460,880 | — | — |
| 2004-09-24 | $12.60 | $12.60 | 374,840 | — | — |
| 2004-09-23 | $12.93 | $12.93 | 670,440 | — | — |
| 2004-09-22 | $12.93 | $12.93 | 761,800 | — | — |
| 2004-09-21 | $13.18 | $13.18 | 483,080 | — | — |
| 2004-09-20 | $12.90 | $12.90 | 678,040 | — | — |
| 2004-09-17 | $12.38 | $12.38 | 703,760 | — | — |
| 2004-09-16 | $12.88 | $12.88 | 349,680 | — | — |
| 2004-09-15 | $12.70 | $12.70 | 300,720 | — | — |
| 2004-09-14 | $12.80 | $12.80 | 308,360 | — | — |
| 2004-09-13 | $12.88 | $12.88 | 531,320 | — | — |
| 2004-09-10 | $12.88 | $12.88 | 328,800 | — | — |
| 2004-09-09 | $12.30 | $12.30 | 466,600 | — | — |
| 2004-09-08 | $12.18 | $12.18 | 289,200 | — | — |
| 2004-09-07 | $12.35 | $12.35 | 457,480 | — | — |
| 2004-09-03 | $12.03 | $12.03 | 597,760 | — | — |
| 2004-09-02 | $12.43 | $12.43 | 347,600 | — | — |
| 2004-09-01 | $12.15 | $12.15 | 703,440 | — | — |
| 2004-08-31 | $12.18 | $12.18 | 516,240 | — | — |
| 2004-08-30 | $11.88 | $11.88 | 231,520 | — | — |
| 2004-08-27 | $12.10 | $12.10 | 351,360 | — | — |
| 2004-08-26 | $11.83 | $11.83 | 231,320 | — | — |
| 2004-08-25 | $12.10 | $12.10 | 292,320 | — | — |
| 2004-08-24 | $11.93 | $11.93 | 472,520 | — | — |
| 2004-08-23 | $11.93 | $11.93 | 349,240 | — | — |
| 2004-08-20 | $12.03 | $12.03 | 542,360 | — | — |
| 2004-08-19 | $11.75 | $11.75 | 579,960 | — | — |
| 2004-08-18 | $11.78 | $11.78 | 498,200 | — | — |
| 2004-08-17 | $11.13 | $11.13 | 486,520 | — | — |
| 2004-08-16 | $11.05 | $11.05 | 641,920 | — | — |
| 2004-08-13 | $10.95 | $10.95 | 433,840 | — | — |
| 2004-08-12 | $10.95 | $10.95 | 418,320 | — | — |
| 2004-08-11 | $10.98 | $10.98 | 728,520 | — | — |
| 2004-08-10 | $11.00 | $11.00 | 773,560 | — | — |
| 2004-08-09 | $10.63 | $10.63 | 379,400 | — | — |
| 2004-08-06 | $10.23 | $10.23 | 416,600 | — | — |
| 2004-08-05 | $10.60 | $10.60 | 711,440 | — | — |
| 2004-08-04 | $10.70 | $10.70 | 478,640 | — | — |
| 2004-08-03 | $10.25 | $10.25 | 740,040 | — | — |
| 2004-08-02 | $10.98 | $10.98 | 703,520 | — | — |
| 2004-07-30 | $11.35 | $11.35 | 408,600 | — | — |
| 2004-07-29 | $11.10 | $11.10 | 645,800 | — | — |
| 2004-07-28 | $10.95 | $10.95 | 673,440 | — | — |
| 2004-07-27 | $11.20 | $11.20 | 770,040 | — | — |
| 2004-07-26 | $10.68 | $10.68 | 488,640 | — | — |
| 2004-07-23 | $10.65 | $10.65 | 726,680 | — | — |
| 2004-07-22 | $10.90 | $10.90 | 1,087,200 | — | — |
| 2004-07-21 | $10.40 | $10.40 | 671,320 | — | — |
| 2004-07-20 | $10.95 | $10.95 | 349,800 | — | — |
| 2004-07-19 | $10.35 | $10.35 | 552,800 | — | — |
| 2004-07-16 | $10.15 | $10.15 | 655,040 | — | — |
| 2004-07-15 | $10.80 | $10.80 | 924,280 | — | — |
| 2004-07-14 | $10.90 | $10.90 | 517,000 | — | — |
| 2004-07-13 | $10.73 | $10.73 | 282,920 | — | — |
| 2004-07-12 | $10.90 | $10.90 | 210,920 | — | — |
| 2004-07-09 | $11.05 | $11.05 | 435,080 | — | — |
| 2004-07-08 | $10.55 | $10.55 | 674,120 | — | — |
| 2004-07-07 | $11.20 | $11.20 | 497,640 | — | — |
| 2004-07-06 | $11.40 | $11.40 | 511,720 | — | — |
| 2004-07-02 | $12.25 | $12.25 | 247,240 | — | — |
| 2004-07-01 | $12.35 | $12.35 | 677,560 | — | — |
| 2004-06-30 | $12.50 | $12.50 | 503,360 | — | — |
| 2004-06-29 | $12.45 | $12.45 | 328,120 | — | — |
| 2004-06-28 | $12.20 | $12.20 | 621,720 | — | — |
| 2004-06-25 | $12.15 | $12.15 | 1,246,480 | — | — |
| 2004-06-24 | $11.85 | $11.85 | 399,520 | — | — |
| 2004-06-23 | $11.98 | $11.98 | 398,240 | — | — |
| 2004-06-22 | $11.88 | $11.88 | 479,480 | — | — |
| 2004-06-21 | $11.50 | $11.50 | 329,080 | — | — |
| 2004-06-18 | $11.30 | $11.30 | 752,240 | — | — |
| 2004-06-17 | $11.40 | $11.40 | 488,280 | — | — |
| 2004-06-16 | $11.43 | $11.43 | 303,120 | — | — |
| 2004-06-15 | $11.68 | $11.68 | 432,760 | — | — |
| 2004-06-14 | $11.25 | $11.25 | 521,760 | — | — |
| 2004-06-10 | $11.88 | $11.88 | 304,440 | — | — |
| 2004-06-09 | $11.73 | $11.73 | 431,640 | — | — |
| 2004-06-08 | $12.13 | $12.13 | 333,600 | — | — |
| 2004-06-07 | $12.10 | $12.10 | 449,640 | — | — |
| 2004-06-04 | $11.88 | $11.88 | 388,080 | — | — |
| 2004-06-03 | $11.70 | $11.70 | 349,320 | — | — |
| 2004-06-02 | $12.15 | $12.15 | 408,320 | — | — |
| 2004-06-01 | $12.38 | $12.38 | 374,560 | — | — |
| 2004-05-28 | $12.13 | $12.13 | 397,360 | — | — |
| 2004-05-27 | $12.20 | $12.20 | 577,760 | — | — |
| 2004-05-26 | $12.03 | $12.03 | 567,320 | — | — |
| 2004-05-25 | $11.88 | $11.88 | 608,560 | — | — |
| 2004-05-24 | $11.88 | $11.88 | 650,080 | — | — |
| 2004-05-21 | $11.28 | $11.28 | 367,600 | — | — |
| 2004-05-20 | $10.88 | $10.88 | 534,480 | — | — |
| 2004-05-19 | $10.90 | $10.90 | 501,320 | — | — |
| 2004-05-18 | $10.75 | $10.75 | 392,600 | — | — |
| 2004-05-17 | $10.70 | $10.70 | 518,720 | — | — |
| 2004-05-14 | $10.50 | $10.50 | 581,560 | — | — |
| 2004-05-13 | $11.10 | $11.10 | 735,520 | — | — |
| 2004-05-12 | $10.98 | $10.98 | 722,360 | — | — |
| 2004-05-11 | $11.50 | $11.50 | 524,040 | — | — |
| 2004-05-10 | $11.75 | $11.75 | 699,040 | — | — |
| 2004-05-07 | $11.65 | $11.65 | 729,560 | — | — |
| 2004-05-06 | $11.48 | $11.48 | 689,800 | — | — |
| 2004-05-05 | $11.28 | $11.28 | 572,040 | — | — |
| 2004-05-04 | $12.13 | $12.13 | 418,320 | — | — |
| 2004-05-03 | $11.85 | $11.85 | 978,480 | — | — |
| 2004-04-30 | $11.50 | $11.50 | 633,440 | — | — |
| 2004-04-29 | $11.63 | $11.63 | 431,840 | — | — |
| 2004-04-28 | $12.13 | $12.13 | 600,200 | — | — |
| 2004-04-27 | $13.00 | $13.00 | 695,040 | — | — |
| 2004-04-26 | $12.80 | $12.80 | 580,680 | — | — |
| 2004-04-23 | $13.23 | $13.23 | 592,120 | — | — |
| 2004-04-22 | $12.88 | $12.88 | 436,720 | — | — |
| 2004-04-21 | $12.95 | $12.95 | 756,000 | — | — |
| 2004-04-20 | $12.48 | $12.48 | 385,520 | — | — |
| 2004-04-19 | $13.03 | $13.03 | 355,600 | — | — |
| 2004-04-16 | $12.93 | $12.93 | 527,560 | — | — |
| 2004-04-15 | $12.78 | $12.78 | 334,400 | — | — |
| 2004-04-14 | $13.28 | $13.28 | 729,960 | — | — |
| 2004-04-13 | $12.83 | $12.83 | 554,720 | — | — |
| 2004-04-12 | $13.35 | $13.35 | 677,840 | — | — |
| 2004-04-08 | $13.00 | $13.00 | 2,007,480 | — | — |
| 2004-04-07 | $12.13 | $12.13 | 682,520 | — | — |
| 2004-04-06 | $11.70 | $11.70 | 713,800 | — | — |
| 2004-04-05 | $12.13 | $12.13 | 426,240 | — | — |
| 2004-04-02 | $11.50 | $11.50 | 516,960 | — | — |
| 2004-04-01 | $11.28 | $11.28 | 421,360 | — | — |
| 2004-03-31 | $11.30 | $11.30 | 291,200 | — | — |
| 2004-03-30 | $11.60 | $11.60 | 328,120 | — | — |
| 2004-03-29 | $11.15 | $11.15 | 300,160 | — | — |
| 2004-03-26 | $10.95 | $10.95 | 402,400 | — | — |
| 2004-03-25 | $10.80 | $10.80 | 485,680 | — | — |
| 2004-03-24 | $10.33 | $10.33 | 348,040 | — | — |
| 2004-03-23 | $10.55 | $10.55 | 462,400 | — | — |
| 2004-03-22 | $10.48 | $10.48 | 534,600 | — | — |
| 2004-03-19 | $11.18 | $11.18 | 809,200 | — | — |
| 2004-03-18 | $11.20 | $11.20 | 619,560 | — | — |
| 2004-03-17 | $11.95 | $11.95 | 607,520 | — | — |
| 2004-03-16 | $11.28 | $11.28 | 1,021,480 | — | — |
| 2004-03-15 | $11.50 | $11.50 | 650,960 | — | — |
| 2004-03-12 | $11.75 | $11.75 | 708,040 | — | — |
| 2004-03-11 | $11.03 | $11.03 | 1,060,480 | — | — |
| 2004-03-10 | $11.18 | $11.18 | 755,840 | — | — |
| 2004-03-09 | $11.50 | $11.50 | 566,920 | — | — |
| 2004-03-08 | $11.28 | $11.28 | 435,120 | — | — |
| 2004-03-05 | $11.80 | $11.80 | 327,320 | — | — |
| 2004-03-04 | $11.98 | $11.98 | 522,280 | — | — |
| 2004-03-03 | $11.48 | $11.48 | 240,640 | — | — |
| 2004-03-02 | $11.50 | $11.50 | 392,400 | — | — |
| 2004-03-01 | $11.85 | $11.85 | 360,280 | — | — |
| 2004-02-27 | $11.40 | $11.40 | 637,280 | — | — |
| 2004-02-26 | $11.78 | $11.78 | 395,800 | — | — |
| 2004-02-25 | $11.45 | $11.45 | 485,040 | — | — |
| 2004-02-24 | $11.28 | $11.28 | 476,960 | — | — |
| 2004-02-23 | $11.78 | $11.78 | 276,080 | — | — |
| 2004-02-20 | $12.23 | $12.23 | 683,400 | — | — |
| 2004-02-19 | $11.93 | $11.93 | 545,280 | — | — |
| 2004-02-18 | $12.45 | $12.45 | 900,840 | — | — |
| 2004-02-17 | $12.60 | $12.60 | 1,394,360 | — | — |
| 2004-02-13 | $11.75 | $11.75 | 1,155,840 | — | — |
| 2004-02-12 | $11.60 | $11.60 | 357,680 | — | — |
| 2004-02-11 | $11.58 | $11.58 | 532,240 | — | — |
| 2004-02-10 | $11.23 | $11.23 | 294,720 | — | — |
| 2004-02-09 | $11.13 | $11.13 | 406,600 | — | — |
| 2004-02-06 | $11.08 | $11.08 | 361,400 | — | — |
| 2004-02-05 | $10.40 | $10.40 | 395,840 | — | — |
| 2004-02-04 | $10.20 | $10.20 | 692,880 | — | — |
| 2004-02-03 | $10.68 | $10.68 | 280,320 | — | — |
| 2004-02-02 | $10.50 | $10.50 | 534,200 | — | — |
| 2004-01-30 | $10.48 | $10.48 | 398,360 | — | — |
| 2004-01-29 | $10.75 | $10.75 | 650,120 | — | — |
| 2004-01-28 | $10.65 | $10.65 | 578,200 | — | — |
| 2004-01-27 | $10.80 | $10.80 | 497,400 | — | — |
| 2004-01-26 | $11.28 | $11.28 | 853,560 | — | — |
| 2004-01-23 | $11.00 | $11.00 | 713,040 | — | — |
| 2004-01-22 | $10.55 | $10.55 | 857,560 | — | — |
| 2004-01-21 | $11.43 | $11.43 | 1,275,400 | — | — |
| 2004-01-20 | $11.88 | $11.88 | 924,880 | — | — |
| 2004-01-16 | $11.03 | $11.03 | 690,200 | — | — |
| 2004-01-15 | $10.95 | $10.95 | 324,560 | — | — |
| 2004-01-14 | $11.05 | $11.05 | 442,960 | — | — |
| 2004-01-13 | $11.03 | $11.03 | 586,760 | — | — |
| 2004-01-12 | $10.95 | $10.95 | 516,400 | — | — |
| 2004-01-09 | $10.70 | $10.70 | 854,680 | — | — |
| 2004-01-08 | $11.20 | $11.20 | 1,062,640 | — | — |
| 2004-01-07 | $10.68 | $10.68 | 895,440 | — | — |
| 2004-01-06 | $10.15 | $10.15 | 483,640 | — | — |
| 2004-01-05 | $10.28 | $10.28 | 725,960 | — | — |
| 2004-01-02 | $9.88 | $9.88 | 318,080 | — | — |