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
- 1996-11-18 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 | $14.40 | $15.79 | 1,100 | — | — |
| 2004-12-30 | $14.05 | $15.40 | 4,300 | — | — |
| 2004-12-29 | $13.90 | $15.24 | 1,500 | — | — |
| 2004-12-28 | $13.80 | $15.13 | 2,600 | — | — |
| 2004-12-27 | $13.90 | $15.24 | 900 | — | — |
| 2004-12-23 | $13.55 | $14.86 | 2,100 | — | — |
| 2004-12-22 | $13.60 | $14.91 | 300 | — | — |
| 2004-12-21 | $14.05 | $15.40 | 8,600 | — | — |
| 2004-12-20 | $13.85 | $15.19 | 200 | — | — |
| 2004-12-17 | $13.70 | $15.02 | 6,600 | — | — |
| 2004-12-16 | $13.65 | $14.97 | 8,900 | — | — |
| 2004-12-15 | $13.55 | $14.86 | 900 | — | — |
| 2004-12-14 | $13.75 | $15.08 | 800 | — | — |
| 2004-12-13 | $13.49 | $14.79 | 16,100 | — | — |
| 2004-12-10 | $13.50 | $14.80 | 200 | — | — |
| 2004-12-09 | $13.80 | $15.13 | 900 | — | — |
| 2004-12-08 | $13.50 | $14.80 | 1,200 | — | — |
| 2004-12-07 | $13.65 | $14.97 | 556,900 | — | — |
| 2004-12-06 | $13.75 | $15.08 | 600 | — | — |
| 2004-12-03 | $14.10 | $15.46 | 1,000 | — | — |
| 2004-12-02 | $14.05 | $15.40 | 30,600 | — | — |
| 2004-12-01 | $14.00 | $15.35 | 9,300 | — | — |
| 2004-11-30 | $13.80 | $15.13 | 2,500 | — | — |
| 2004-11-29 | $14.30 | $15.68 | 23,300 | — | — |
| 2004-11-26 | $14.85 | $16.28 | 10,100 | — | — |
| 2004-11-24 | $14.95 | $16.39 | 2,800 | — | — |
| 2004-11-23 | $14.95 | $16.39 | 2,000 | — | — |
| 2004-11-22 | $14.90 | $16.34 | 10,100 | — | — |
| 2004-11-19 | $14.75 | $16.17 | 4,400 | — | — |
| 2004-11-18 | $14.95 | $16.39 | 5,400 | — | — |
| 2004-11-17 | $14.80 | $16.23 | 3,100 | — | — |
| 2004-11-16 | $14.65 | $16.06 | 1,000 | — | — |
| 2004-11-15 | $14.70 | $16.12 | 8,300 | — | — |
| 2004-11-12 | $14.55 | $15.95 | 5,600 | — | — |
| 2004-11-11 | $14.80 | $16.23 | 3,200 | — | — |
| 2004-11-10 | $14.75 | $16.17 | 700 | — | — |
| 2004-11-09 | $14.40 | $15.79 | 1,800 | — | — |
| 2004-11-08 | $14.70 | $16.12 | 1,900 | — | — |
| 2004-11-05 | $14.85 | $16.28 | 14,800 | — | — |
| 2004-11-04 | $14.65 | $16.06 | 1,000 | — | — |
| 2004-11-03 | $14.60 | $16.01 | 1,700 | — | — |
| 2004-11-02 | $14.60 | $16.01 | 1,100 | — | — |
| 2004-11-01 | $14.20 | $15.57 | 3,600 | — | — |
| 2004-10-29 | $14.20 | $15.57 | 1,000 | — | — |
| 2004-10-28 | $14.30 | $15.68 | 2,000 | — | — |
| 2004-10-27 | $14.45 | $15.84 | 6,200 | — | — |
| 2004-10-26 | $14.55 | $15.95 | 2,400 | — | — |
| 2004-10-25 | $14.55 | $15.95 | 11,800 | — | — |
| 2004-10-22 | $14.70 | $16.12 | 16,600 | — | — |
| 2004-10-21 | $14.55 | $15.95 | 1,600 | — | — |
| 2004-10-20 | $14.30 | $15.68 | 5,000 | — | — |
| 2004-10-19 | $14.15 | $15.51 | 2,400 | — | — |
| 2004-10-18 | $14.20 | $15.57 | 1,000 | — | — |
| 2004-10-15 | $14.20 | $15.57 | 400 | — | — |
| 2004-10-14 | $13.95 | $15.29 | 1,200 | — | — |
| 2004-10-13 | $13.85 | $15.19 | 900 | — | — |
| 2004-10-12 | $14.00 | $15.35 | 8,900 | — | — |
| 2004-10-11 | $14.10 | $15.46 | 1,000 | — | — |
| 2004-10-08 | $13.95 | $15.29 | 5,900 | — | — |
| 2004-10-07 | $14.00 | $15.35 | 3,000 | — | — |
| 2004-10-06 | $13.85 | $15.19 | 8,000 | — | — |
| 2004-10-05 | $13.70 | $15.02 | 4,100 | — | — |
| 2004-10-04 | $13.95 | $15.29 | 600 | — | — |
| 2004-10-01 | $13.60 | $14.91 | 193,100 | — | — |
| 2004-09-30 | $13.95 | $15.29 | 2,800 | — | — |
| 2004-09-29 | $13.70 | $15.02 | 3,300 | — | — |
| 2004-09-28 | $13.80 | $14.94 | 4,800 | — | — |
| 2004-09-27 | $14.10 | $15.27 | 3,700 | — | — |
| 2004-09-24 | $13.75 | $14.89 | 2,600 | — | — |
| 2004-09-23 | $13.50 | $14.62 | 7,300 | — | — |
| 2004-09-22 | $14.05 | $15.21 | 15,500 | — | — |
| 2004-09-21 | $13.95 | $15.10 | 2,300 | — | — |
| 2004-09-20 | $13.83 | $14.97 | 16,500 | — | — |
| 2004-09-17 | $13.65 | $14.78 | 1,000 | — | — |
| 2004-09-16 | $13.65 | $14.78 | 3,000 | — | — |
| 2004-09-15 | $13.50 | $14.62 | 1,000 | — | — |
| 2004-09-14 | $14.00 | $15.16 | 800 | — | — |
| 2004-09-13 | $13.90 | $15.05 | 700 | — | — |
| 2004-09-10 | $13.70 | $14.83 | 800 | — | — |
| 2004-09-09 | $13.50 | $14.62 | 1,100 | — | — |
| 2004-09-08 | $13.70 | $14.83 | 4,900 | — | — |
| 2004-09-07 | $13.40 | $14.51 | 800 | — | — |
| 2004-09-03 | $13.35 | $14.45 | 2,800 | — | — |
| 2004-09-02 | $13.40 | $14.51 | 3,300 | — | — |
| 2004-09-01 | $13.35 | $14.45 | 1,100 | — | — |
| 2004-08-31 | $13.75 | $14.89 | 4,800 | — | — |
| 2004-08-30 | $13.85 | $14.99 | 700 | — | — |
| 2004-08-27 | $13.55 | $14.67 | 1,600 | — | — |
| 2004-08-26 | $13.45 | $14.56 | 8,800 | — | — |
| 2004-08-25 | $14.10 | $15.27 | 1,300 | — | — |
| 2004-08-24 | $14.10 | $15.27 | 6,100 | — | — |
| 2004-08-23 | $14.15 | $15.32 | 1,300 | — | — |
| 2004-08-20 | $14.20 | $15.37 | 2,200 | — | — |
| 2004-08-19 | $14.25 | $15.43 | 1,200 | — | — |
| 2004-08-18 | $14.10 | $15.27 | 900 | — | — |
| 2004-08-17 | $14.35 | $15.54 | 8,500 | — | — |
| 2004-08-16 | $14.40 | $15.59 | 6,300 | — | — |
| 2004-08-13 | $14.30 | $15.48 | 1,100 | — | — |
| 2004-08-12 | $14.15 | $15.32 | 3,800 | — | — |
| 2004-08-11 | $14.10 | $15.27 | 1,000 | — | — |
| 2004-08-10 | $13.80 | $14.94 | 4,100 | — | — |
| 2004-08-09 | $13.45 | $14.56 | 1,100 | — | — |
| 2004-08-06 | $13.55 | $14.67 | 1,000 | — | — |
| 2004-08-05 | $13.75 | $14.89 | 2,600 | — | — |
| 2004-08-04 | $13.10 | $14.18 | 2,000 | — | — |
| 2004-08-03 | $13.05 | $14.13 | 15,100 | — | — |
| 2004-08-02 | $13.25 | $14.35 | 1,600 | — | — |
| 2004-07-30 | $12.95 | $14.02 | 400 | — | — |
| 2004-07-29 | $13.15 | $14.24 | 4,600 | — | — |
| 2004-07-28 | $13.25 | $14.35 | 2,300 | — | — |
| 2004-07-27 | $13.30 | $14.40 | 5,700 | — | — |
| 2004-07-26 | $13.10 | $14.18 | 1,300 | — | — |
| 2004-07-23 | $13.35 | $14.45 | 1,300 | — | — |
| 2004-07-22 | $13.35 | $14.45 | 15,000 | — | — |
| 2004-07-21 | $13.40 | $14.51 | 1,200 | — | — |
| 2004-07-20 | $13.25 | $14.35 | 2,100 | — | — |
| 2004-07-19 | $12.95 | $14.02 | 2,400 | — | — |
| 2004-07-16 | $13.15 | $14.24 | 6,800 | — | — |
| 2004-07-15 | $12.85 | $13.91 | 4,700 | — | — |
| 2004-07-14 | $13.20 | $14.29 | 2,000 | — | — |
| 2004-07-13 | $13.05 | $14.13 | 5,300 | — | — |
| 2004-07-12 | $13.30 | $14.40 | 10,100 | — | — |
| 2004-07-09 | $13.25 | $14.35 | 2,000 | — | — |
| 2004-07-08 | $13.25 | $14.35 | 700 | — | — |
| 2004-07-07 | $13.25 | $14.35 | 1,300 | — | — |
| 2004-07-06 | $13.20 | $14.29 | 8,000 | — | — |
| 2004-07-02 | $13.50 | $14.62 | 11,400 | — | — |
| 2004-07-01 | $13.25 | $14.35 | 11,900 | — | — |
| 2004-06-30 | $13.30 | $14.40 | 5,800 | — | — |
| 2004-06-29 | $13.50 | $14.62 | 13,200 | — | — |
| 2004-06-28 | $13.60 | $14.72 | 2,300 | — | — |
| 2004-06-25 | $13.60 | $14.72 | 1,700 | — | — |
| 2004-06-24 | $13.55 | $14.67 | 6,000 | — | — |
| 2004-06-23 | $13.40 | $14.51 | 2,700 | — | — |
| 2004-06-22 | $13.90 | $15.05 | 603,300 | — | — |
| 2004-06-21 | $13.70 | $14.83 | 93,100 | — | — |
| 2004-06-18 | $13.75 | $14.89 | 800 | — | — |
| 2004-06-17 | $13.15 | $14.24 | 0 | — | — |
| 2004-06-16 | $13.15 | $14.24 | 600 | — | — |
| 2004-06-15 | $13.39 | $14.50 | 400 | — | — |
| 2004-06-14 | $13.25 | $14.35 | 400 | — | — |
| 2004-06-10 | $14.05 | $15.21 | 13,200 | — | — |
| 2004-06-09 | $13.15 | $14.24 | 200 | — | — |
| 2004-06-08 | $13.15 | $14.24 | 300 | — | — |
| 2004-06-07 | $13.15 | $14.24 | 2,300 | — | — |
| 2004-06-04 | $13.05 | $14.13 | 3,300 | — | — |
| 2004-06-03 | $13.00 | $14.07 | 1,100 | — | — |
| 2004-06-02 | $13.50 | $14.62 | 200 | — | — |
| 2004-06-01 | $13.30 | $14.40 | 700 | — | — |
| 2004-05-28 | $13.45 | $14.56 | 0 | — | — |
| 2004-05-27 | $13.45 | $14.56 | 0 | — | — |
| 2004-05-26 | $13.45 | $14.56 | 200 | — | — |
| 2004-05-25 | $13.30 | $14.40 | 0 | — | — |
| 2004-05-24 | $13.30 | $14.40 | 1,300 | — | — |
| 2004-05-21 | $13.15 | $14.24 | 900 | — | — |
| 2004-05-20 | $13.20 | $14.29 | 300 | — | — |
| 2004-05-19 | $13.30 | $14.40 | 3,700 | — | — |
| 2004-05-18 | $15.75 | $17.05 | 400 | — | — |
| 2004-05-17 | $15.55 | $16.84 | 200 | — | — |
| 2004-05-14 | $15.80 | $17.11 | 7,800 | — | — |
| 2004-05-13 | $15.65 | $16.94 | 300 | — | — |
| 2004-05-12 | $15.80 | $17.11 | 2,400 | — | — |
| 2004-05-11 | $16.00 | $17.32 | 400 | — | — |
| 2004-05-10 | $16.05 | $17.38 | 400 | — | — |
| 2004-05-07 | $16.70 | $18.08 | 0 | — | — |
| 2004-05-06 | $16.70 | $18.08 | 0 | — | — |
| 2004-05-05 | $16.70 | $18.08 | 10,600 | — | — |
| 2004-05-04 | $17.00 | $17.97 | 1,600 | — | — |
| 2004-05-03 | $16.65 | $17.60 | 400 | — | — |
| 2004-04-30 | $16.75 | $17.70 | 2,100 | — | — |
| 2004-04-29 | $16.65 | $17.60 | 1,700 | — | — |
| 2004-04-28 | $17.15 | $18.12 | 1,100 | — | — |
| 2004-04-27 | $17.40 | $18.39 | 2,100 | — | — |
| 2004-04-26 | $17.60 | $18.60 | 300 | — | — |
| 2004-04-23 | $17.05 | $18.02 | 0 | — | — |
| 2004-04-22 | $17.05 | $18.02 | 300 | — | — |
| 2004-04-21 | $16.80 | $17.75 | 700 | — | — |
| 2004-04-20 | $16.60 | $17.54 | 500 | — | — |
| 2004-04-19 | $16.80 | $17.75 | 0 | — | — |
| 2004-04-16 | $16.80 | $17.75 | 300 | — | — |
| 2004-04-15 | $16.35 | $17.28 | 700 | — | — |
| 2004-04-14 | $16.70 | $17.65 | 900 | — | — |
| 2004-04-13 | $17.00 | $17.97 | 300 | — | — |
| 2004-04-12 | $17.10 | $18.07 | 300 | — | — |
| 2004-04-08 | $17.30 | $18.28 | 0 | — | — |
| 2004-04-07 | $17.30 | $18.28 | 0 | — | — |
| 2004-04-06 | $17.30 | $18.28 | 2,400 | — | — |
| 2004-04-05 | $16.85 | $17.81 | 600 | — | — |
| 2004-04-02 | $17.05 | $18.02 | 10,300 | — | — |
| 2004-04-01 | $17.15 | $18.12 | 500 | — | — |
| 2004-03-31 | $16.65 | $17.60 | 500 | — | — |
| 2004-03-30 | $16.30 | $17.23 | 4,800 | — | — |
| 2004-03-29 | $16.60 | $17.54 | 2,700 | — | — |
| 2004-03-26 | $16.15 | $17.07 | 300 | — | — |
| 2004-03-25 | $16.50 | $17.44 | 5,000 | — | — |
| 2004-03-24 | $16.55 | $17.49 | 2,000 | — | — |
| 2004-03-23 | $16.80 | $17.75 | 500 | — | — |
| 2004-03-22 | $17.10 | $18.07 | 400 | — | — |
| 2004-03-19 | $16.80 | $17.75 | 1,100 | — | — |
| 2004-03-18 | $16.90 | $17.86 | 2,200 | — | — |
| 2004-03-17 | $16.75 | $17.70 | 0 | — | — |
| 2004-03-16 | $16.75 | $17.70 | 1,700 | — | — |
| 2004-03-15 | $16.95 | $17.91 | 3,300 | — | — |
| 2004-03-12 | $16.80 | $17.75 | 1,300 | — | — |
| 2004-03-11 | $17.15 | $18.12 | 1,900 | — | — |
| 2004-03-10 | $16.95 | $17.91 | 6,200 | — | — |
| 2004-03-09 | $17.25 | $18.23 | 1,300 | — | — |
| 2004-03-08 | $17.20 | $18.18 | 12,100 | — | — |
| 2004-03-05 | $17.40 | $18.39 | 200 | — | — |
| 2004-03-04 | $17.40 | $18.39 | 14,400 | — | — |
| 2004-03-03 | $17.30 | $18.28 | 7,500 | — | — |
| 2004-03-02 | $17.35 | $18.34 | 15,700 | — | — |
| 2004-03-01 | $18.45 | $19.50 | 8,400 | — | — |
| 2004-02-27 | $18.15 | $19.18 | 6,700 | — | — |
| 2004-02-26 | $18.10 | $19.13 | 1,300 | — | — |
| 2004-02-25 | $19.60 | $20.71 | 800 | — | — |
| 2004-02-24 | $19.85 | $20.98 | 2,200 | — | — |
| 2004-02-23 | $19.15 | $20.24 | 2,400 | — | — |
| 2004-02-20 | $19.60 | $20.71 | 0 | — | — |
| 2004-02-19 | $19.60 | $20.71 | 2,100 | — | — |
| 2004-02-18 | $19.60 | $20.71 | 500 | — | — |
| 2004-02-17 | $19.75 | $20.87 | 6,100 | — | — |
| 2004-02-13 | $19.40 | $20.50 | 600 | — | — |
| 2004-02-12 | $18.90 | $19.97 | 1,500 | — | — |
| 2004-02-11 | $19.10 | $20.19 | 700 | — | — |
| 2004-02-10 | $19.00 | $20.08 | 3,600 | — | — |
| 2004-02-09 | $19.00 | $20.08 | 2,100 | — | — |
| 2004-02-06 | $18.50 | $19.55 | 1,600 | — | — |
| 2004-02-05 | $18.25 | $19.29 | 200 | — | — |
| 2004-02-04 | $18.10 | $19.13 | 800 | — | — |
| 2004-02-03 | $17.90 | $18.92 | 3,600 | — | — |
| 2004-02-02 | $18.15 | $19.18 | 700 | — | — |
| 2004-01-30 | $18.10 | $19.13 | 900 | — | — |
| 2004-01-29 | $18.15 | $19.18 | 2,000 | — | — |
| 2004-01-28 | $18.00 | $19.02 | 300 | — | — |
| 2004-01-27 | $18.00 | $19.02 | 1,300 | — | — |
| 2004-01-26 | $17.80 | $18.81 | 400 | — | — |
| 2004-01-23 | $17.80 | $18.81 | 800 | — | — |
| 2004-01-22 | $17.95 | $18.97 | 400 | — | — |
| 2004-01-21 | $18.20 | $19.23 | 56,400 | — | — |
| 2004-01-20 | $17.90 | $18.92 | 3,300 | — | — |
| 2004-01-16 | $17.65 | $18.65 | 5,600 | — | — |
| 2004-01-15 | $18.00 | $19.02 | 800 | — | — |
| 2004-01-14 | $17.65 | $18.65 | 900 | — | — |
| 2004-01-13 | $17.75 | $18.76 | 1,900 | — | — |
| 2004-01-12 | $17.45 | $18.44 | 3,500 | — | — |
| 2004-01-09 | $17.70 | $18.71 | 700 | — | — |
| 2004-01-08 | $17.45 | $18.44 | 1,800 | — | — |
| 2004-01-07 | $17.15 | $18.12 | 2,100 | — | — |
| 2004-01-06 | $17.55 | $18.55 | 1,200 | — | — |
| 2004-01-05 | $17.35 | $18.34 | 0 | — | — |
| 2004-01-02 | $17.35 | $18.34 | 3,000 | — | — |