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
- 2002-09-11 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 | $15.58 | $15.58 | 65,250 | — | — |
| 2004-12-30 | $15.56 | $15.56 | 55,500 | — | — |
| 2004-12-29 | $15.61 | $15.61 | 108,150 | — | — |
| 2004-12-28 | $15.87 | $15.87 | 109,200 | — | — |
| 2004-12-27 | $15.33 | $15.33 | 112,050 | — | — |
| 2004-12-23 | $15.52 | $15.52 | 46,200 | — | — |
| 2004-12-22 | $15.28 | $15.28 | 184,650 | — | — |
| 2004-12-21 | $15.09 | $15.09 | 127,350 | — | — |
| 2004-12-20 | $14.46 | $14.46 | 110,100 | — | — |
| 2004-12-17 | $14.49 | $14.49 | 157,050 | — | — |
| 2004-12-16 | $14.69 | $14.69 | 156,000 | — | — |
| 2004-12-15 | $13.98 | $13.98 | 139,800 | — | — |
| 2004-12-14 | $14.08 | $14.08 | 54,900 | — | — |
| 2004-12-13 | $14.07 | $14.07 | 140,550 | — | — |
| 2004-12-10 | $13.85 | $13.85 | 100,050 | — | — |
| 2004-12-09 | $14.13 | $14.13 | 112,950 | — | — |
| 2004-12-08 | $14.47 | $14.47 | 119,400 | — | — |
| 2004-12-07 | $14.11 | $14.11 | 394,050 | — | — |
| 2004-12-06 | $14.17 | $14.17 | 152,400 | — | — |
| 2004-12-03 | $13.98 | $13.98 | 212,250 | — | — |
| 2004-12-02 | $14.23 | $14.23 | 90,150 | — | — |
| 2004-12-01 | $14.28 | $14.28 | 177,150 | — | — |
| 2004-11-30 | $14.10 | $14.10 | 64,950 | — | — |
| 2004-11-29 | $14.11 | $14.11 | 61,950 | — | — |
| 2004-11-26 | $13.95 | $13.95 | 17,550 | — | — |
| 2004-11-24 | $14.05 | $14.05 | 34,350 | — | — |
| 2004-11-23 | $13.75 | $13.75 | 140,400 | — | — |
| 2004-11-22 | $14.03 | $14.03 | 202,350 | — | — |
| 2004-11-19 | $13.50 | $13.50 | 167,850 | — | — |
| 2004-11-18 | $13.65 | $13.65 | 78,450 | — | — |
| 2004-11-17 | $13.56 | $13.56 | 88,200 | — | — |
| 2004-11-16 | $13.39 | $13.39 | 124,500 | — | — |
| 2004-11-15 | $13.37 | $13.37 | 154,200 | — | — |
| 2004-11-12 | $13.87 | $13.87 | 93,300 | — | — |
| 2004-11-11 | $13.60 | $13.60 | 304,950 | — | — |
| 2004-11-10 | $13.23 | $13.23 | 234,150 | — | — |
| 2004-11-09 | $12.77 | $12.77 | 582,300 | — | — |
| 2004-11-08 | $12.70 | $12.70 | 78,600 | — | — |
| 2004-11-05 | $12.69 | $12.69 | 279,150 | — | — |
| 2004-11-04 | $12.61 | $12.61 | 730,950 | — | — |
| 2004-11-03 | $12.21 | $12.21 | 212,250 | — | — |
| 2004-11-02 | $12.03 | $12.03 | 117,450 | — | — |
| 2004-11-01 | $12.07 | $12.07 | 129,300 | — | — |
| 2004-10-29 | $12.05 | $12.05 | 66,000 | — | — |
| 2004-10-28 | $12.00 | $12.00 | 211,800 | — | — |
| 2004-10-27 | $12.33 | $12.33 | 521,100 | — | — |
| 2004-10-26 | $12.03 | $12.03 | 433,050 | — | — |
| 2004-10-25 | $12.07 | $12.07 | 213,000 | — | — |
| 2004-10-22 | $12.29 | $12.29 | 221,850 | — | — |
| 2004-10-21 | $12.49 | $12.49 | 132,600 | — | — |
| 2004-10-20 | $12.83 | $12.83 | 130,800 | — | — |
| 2004-10-19 | $12.51 | $12.51 | 230,550 | — | — |
| 2004-10-18 | $12.68 | $12.68 | 51,150 | — | — |
| 2004-10-15 | $12.63 | $12.63 | 73,800 | — | — |
| 2004-10-14 | $12.33 | $12.33 | 54,150 | — | — |
| 2004-10-13 | $12.33 | $12.33 | 89,700 | — | — |
| 2004-10-12 | $12.72 | $12.72 | 67,050 | — | — |
| 2004-10-11 | $12.77 | $12.77 | 48,900 | — | — |
| 2004-10-08 | $12.86 | $12.86 | 94,200 | — | — |
| 2004-10-07 | $13.07 | $13.07 | 209,250 | — | — |
| 2004-10-06 | $13.57 | $13.57 | 231,000 | — | — |
| 2004-10-05 | $12.84 | $12.84 | 217,350 | — | — |
| 2004-10-04 | $12.69 | $12.69 | 186,300 | — | — |
| 2004-10-01 | $13.17 | $13.17 | 226,350 | — | — |
| 2004-09-30 | $12.63 | $12.63 | 372,150 | — | — |
| 2004-09-29 | $11.83 | $11.83 | 165,000 | — | — |
| 2004-09-28 | $12.11 | $12.11 | 256,500 | — | — |
| 2004-09-27 | $11.93 | $11.93 | 142,350 | — | — |
| 2004-09-24 | $12.01 | $12.01 | 182,550 | — | — |
| 2004-09-23 | $12.10 | $12.10 | 189,000 | — | — |
| 2004-09-22 | $12.82 | $12.82 | 172,200 | — | — |
| 2004-09-21 | $13.42 | $13.42 | 148,650 | — | — |
| 2004-09-20 | $12.81 | $12.81 | 175,350 | — | — |
| 2004-09-17 | $12.92 | $12.92 | 222,300 | — | — |
| 2004-09-16 | $12.91 | $12.91 | 146,700 | — | — |
| 2004-09-15 | $12.98 | $12.98 | 148,200 | — | — |
| 2004-09-14 | $13.00 | $13.00 | 109,950 | — | — |
| 2004-09-13 | $13.05 | $13.05 | 288,600 | — | — |
| 2004-09-10 | $12.69 | $12.69 | 182,550 | — | — |
| 2004-09-09 | $12.69 | $12.69 | 195,000 | — | — |
| 2004-09-08 | $12.70 | $12.70 | 186,900 | — | — |
| 2004-09-07 | $12.80 | $12.80 | 225,150 | — | — |
| 2004-09-03 | $12.82 | $12.82 | 169,950 | — | — |
| 2004-09-02 | $12.83 | $12.83 | 189,150 | — | — |
| 2004-09-01 | $12.53 | $12.53 | 369,750 | — | — |
| 2004-08-31 | $12.37 | $12.37 | 183,150 | — | — |
| 2004-08-30 | $12.05 | $12.05 | 603,300 | — | — |
| 2004-08-27 | $12.18 | $12.18 | 141,300 | — | — |
| 2004-08-26 | $12.24 | $12.24 | 315,450 | — | — |
| 2004-08-25 | $12.20 | $12.20 | 381,150 | — | — |
| 2004-08-24 | $12.11 | $12.11 | 1,214,850 | — | — |
| 2004-08-23 | $11.87 | $11.87 | 3,385,350 | — | — |
| 2004-08-20 | $16.33 | $16.33 | 103,350 | — | — |
| 2004-08-19 | $15.79 | $15.79 | 124,650 | — | — |
| 2004-08-18 | $16.60 | $16.60 | 86,250 | — | — |
| 2004-08-17 | $16.38 | $16.38 | 95,850 | — | — |
| 2004-08-16 | $16.47 | $16.47 | 161,400 | — | — |
| 2004-08-13 | $16.35 | $16.35 | 101,550 | — | — |
| 2004-08-12 | $16.23 | $16.23 | 188,400 | — | — |
| 2004-08-11 | $16.23 | $16.23 | 191,850 | — | — |
| 2004-08-10 | $16.30 | $16.30 | 92,700 | — | — |
| 2004-08-09 | $15.43 | $15.43 | 199,050 | — | — |
| 2004-08-06 | $14.92 | $14.92 | 279,300 | — | — |
| 2004-08-05 | $16.28 | $16.28 | 153,600 | — | — |
| 2004-08-04 | $16.51 | $16.51 | 122,100 | — | — |
| 2004-08-03 | $16.55 | $16.55 | 125,550 | — | — |
| 2004-08-02 | $16.63 | $16.63 | 360,300 | — | — |
| 2004-07-30 | $17.17 | $17.17 | 133,050 | — | — |
| 2004-07-29 | $17.21 | $17.21 | 109,050 | — | — |
| 2004-07-28 | $16.61 | $16.61 | 83,550 | — | — |
| 2004-07-27 | $16.47 | $16.47 | 116,250 | — | — |
| 2004-07-26 | $16.12 | $16.12 | 186,600 | — | — |
| 2004-07-23 | $16.11 | $16.11 | 105,450 | — | — |
| 2004-07-22 | $16.25 | $16.25 | 76,500 | — | — |
| 2004-07-21 | $16.09 | $16.09 | 80,250 | — | — |
| 2004-07-20 | $16.69 | $16.69 | 133,500 | — | — |
| 2004-07-19 | $16.14 | $16.14 | 162,150 | — | — |
| 2004-07-16 | $16.23 | $16.23 | 386,100 | — | — |
| 2004-07-15 | $16.77 | $16.77 | 61,350 | — | — |
| 2004-07-14 | $16.73 | $16.73 | 105,150 | — | — |
| 2004-07-13 | $16.87 | $16.87 | 67,200 | — | — |
| 2004-07-12 | $16.33 | $16.33 | 80,250 | — | — |
| 2004-07-09 | $16.47 | $16.47 | 87,750 | — | — |
| 2004-07-08 | $16.57 | $16.57 | 77,550 | — | — |
| 2004-07-07 | $16.91 | $16.91 | 114,750 | — | — |
| 2004-07-06 | $17.24 | $17.24 | 153,600 | — | — |
| 2004-07-02 | $17.22 | $17.22 | 108,600 | — | — |
| 2004-07-01 | $16.93 | $16.93 | 322,650 | — | — |
| 2004-06-30 | $17.59 | $17.59 | 171,450 | — | — |
| 2004-06-29 | $17.70 | $17.70 | 143,550 | — | — |
| 2004-06-28 | $17.95 | $17.95 | 144,750 | — | — |
| 2004-06-25 | $17.67 | $17.67 | 195,000 | — | — |
| 2004-06-24 | $17.71 | $17.71 | 286,500 | — | — |
| 2004-06-23 | $18.02 | $18.02 | 297,450 | — | — |
| 2004-06-22 | $17.45 | $17.45 | 206,100 | — | — |
| 2004-06-21 | $17.52 | $17.52 | 103,950 | — | — |
| 2004-06-18 | $17.61 | $17.61 | 114,900 | — | — |
| 2004-06-17 | $17.36 | $17.36 | 206,700 | — | — |
| 2004-06-16 | $17.53 | $17.53 | 151,500 | — | — |
| 2004-06-15 | $16.88 | $16.88 | 312,750 | — | — |
| 2004-06-14 | $16.11 | $16.11 | 214,050 | — | — |
| 2004-06-10 | $16.89 | $16.89 | 144,750 | — | — |
| 2004-06-09 | $17.17 | $17.17 | 285,300 | — | — |
| 2004-06-08 | $16.85 | $16.85 | 207,000 | — | — |
| 2004-06-07 | $16.71 | $16.71 | 376,050 | — | — |
| 2004-06-04 | $15.83 | $15.83 | 280,500 | — | — |
| 2004-06-03 | $15.17 | $15.17 | 32,100 | — | — |
| 2004-06-02 | $15.35 | $15.35 | 130,050 | — | — |
| 2004-06-01 | $15.61 | $15.61 | 121,800 | — | — |
| 2004-05-28 | $15.18 | $15.18 | 91,050 | — | — |
| 2004-05-27 | $15.05 | $15.05 | 91,950 | — | — |
| 2004-05-26 | $14.82 | $14.82 | 162,000 | — | — |
| 2004-05-25 | $14.69 | $14.69 | 217,800 | — | — |
| 2004-05-24 | $14.32 | $14.32 | 100,500 | — | — |
| 2004-05-21 | $14.18 | $14.18 | 141,600 | — | — |
| 2004-05-20 | $14.39 | $14.39 | 167,100 | — | — |
| 2004-05-19 | $14.32 | $14.32 | 95,850 | — | — |
| 2004-05-18 | $14.46 | $14.46 | 166,200 | — | — |
| 2004-05-17 | $13.95 | $13.95 | 73,050 | — | — |
| 2004-05-14 | $14.29 | $14.29 | 105,900 | — | — |
| 2004-05-13 | $14.26 | $14.26 | 121,050 | — | — |
| 2004-05-12 | $14.22 | $14.22 | 147,750 | — | — |
| 2004-05-11 | $14.40 | $14.40 | 99,750 | — | — |
| 2004-05-10 | $14.28 | $14.28 | 104,100 | — | — |
| 2004-05-07 | $14.43 | $14.43 | 102,900 | — | — |
| 2004-05-06 | $15.19 | $15.19 | 113,100 | — | — |
| 2004-05-05 | $15.29 | $15.29 | 113,850 | — | — |
| 2004-05-04 | $15.16 | $15.16 | 123,300 | — | — |
| 2004-05-03 | $15.50 | $15.50 | 257,100 | — | — |
| 2004-04-30 | $15.25 | $15.25 | 134,400 | — | — |
| 2004-04-29 | $15.23 | $15.23 | 123,300 | — | — |
| 2004-04-28 | $15.41 | $15.41 | 182,700 | — | — |
| 2004-04-27 | $15.23 | $15.23 | 165,150 | — | — |
| 2004-04-26 | $15.17 | $15.17 | 134,400 | — | — |
| 2004-04-23 | $15.67 | $15.67 | 74,700 | — | — |
| 2004-04-22 | $15.50 | $15.50 | 455,100 | — | — |
| 2004-04-21 | $15.83 | $15.83 | 80,250 | — | — |
| 2004-04-20 | $15.57 | $15.57 | 383,250 | — | — |
| 2004-04-19 | $15.68 | $15.68 | 141,150 | — | — |
| 2004-04-16 | $15.11 | $15.11 | 66,900 | — | — |
| 2004-04-15 | $15.23 | $15.23 | 146,550 | — | — |
| 2004-04-14 | $15.25 | $15.25 | 203,550 | — | — |
| 2004-04-13 | $14.79 | $14.79 | 223,050 | — | — |
| 2004-04-12 | $14.50 | $14.50 | 64,500 | — | — |
| 2004-04-08 | $14.36 | $14.36 | 108,000 | — | — |
| 2004-04-07 | $14.33 | $14.33 | 70,200 | — | — |
| 2004-04-06 | $14.62 | $14.62 | 75,450 | — | — |
| 2004-04-05 | $14.91 | $14.91 | 149,850 | — | — |
| 2004-04-02 | $15.01 | $15.01 | 69,750 | — | — |
| 2004-04-01 | $14.51 | $14.51 | 161,700 | — | — |
| 2004-03-31 | $14.53 | $14.53 | 275,550 | — | — |
| 2004-03-30 | $14.60 | $14.60 | 50,700 | — | — |
| 2004-03-29 | $14.44 | $14.44 | 130,500 | — | — |
| 2004-03-26 | $14.67 | $14.67 | 43,200 | — | — |
| 2004-03-25 | $14.17 | $14.17 | 584,550 | — | — |
| 2004-03-24 | $13.86 | $13.86 | 111,750 | — | — |
| 2004-03-23 | $13.83 | $13.83 | 192,000 | — | — |
| 2004-03-22 | $14.19 | $14.19 | 148,350 | — | — |
| 2004-03-19 | $14.67 | $14.67 | 109,200 | — | — |
| 2004-03-18 | $14.67 | $14.67 | 105,150 | — | — |
| 2004-03-17 | $14.89 | $14.89 | 86,250 | — | — |
| 2004-03-16 | $14.57 | $14.57 | 60,900 | — | — |
| 2004-03-15 | $13.90 | $13.90 | 99,600 | — | — |
| 2004-03-12 | $14.37 | $14.37 | 175,800 | — | — |
| 2004-03-11 | $14.03 | $14.03 | 99,300 | — | — |
| 2004-03-10 | $14.70 | $14.70 | 49,200 | — | — |
| 2004-03-09 | $15.20 | $15.20 | 201,000 | — | — |
| 2004-03-08 | $14.19 | $14.19 | 107,100 | — | — |
| 2004-03-05 | $14.07 | $14.07 | 137,400 | — | — |
| 2004-03-04 | $14.07 | $14.07 | 40,050 | — | — |
| 2004-03-03 | $13.75 | $13.75 | 63,000 | — | — |
| 2004-03-02 | $14.19 | $14.19 | 148,500 | — | — |
| 2004-03-01 | $14.27 | $14.27 | 92,550 | — | — |
| 2004-02-27 | $14.03 | $14.03 | 98,850 | — | — |
| 2004-02-26 | $13.93 | $13.93 | 116,550 | — | — |
| 2004-02-25 | $13.83 | $13.83 | 60,000 | — | — |
| 2004-02-24 | $14.00 | $14.00 | 159,900 | — | — |
| 2004-02-23 | $13.79 | $13.79 | 100,350 | — | — |
| 2004-02-20 | $14.26 | $14.26 | 119,250 | — | — |
| 2004-02-19 | $13.91 | $13.91 | 149,850 | — | — |
| 2004-02-18 | $14.14 | $14.14 | 231,150 | — | — |
| 2004-02-17 | $13.87 | $13.87 | 263,250 | — | — |
| 2004-02-13 | $12.65 | $12.65 | 81,600 | — | — |
| 2004-02-12 | $12.39 | $12.39 | 56,850 | — | — |
| 2004-02-11 | $12.35 | $12.35 | 72,900 | — | — |
| 2004-02-10 | $12.40 | $12.40 | 61,350 | — | — |
| 2004-02-09 | $11.87 | $11.87 | 61,350 | — | — |
| 2004-02-06 | $12.01 | $12.01 | 135,900 | — | — |
| 2004-02-05 | $11.53 | $11.53 | 137,700 | — | — |
| 2004-02-04 | $11.34 | $11.34 | 185,400 | — | — |
| 2004-02-03 | $11.66 | $11.66 | 112,950 | — | — |
| 2004-02-02 | $11.49 | $11.49 | 229,800 | — | — |
| 2004-01-30 | $11.33 | $11.33 | 145,950 | — | — |
| 2004-01-29 | $11.73 | $11.73 | 171,750 | — | — |
| 2004-01-28 | $11.59 | $11.59 | 80,100 | — | — |
| 2004-01-27 | $11.90 | $11.90 | 85,350 | — | — |
| 2004-01-26 | $12.25 | $12.25 | 155,550 | — | — |
| 2004-01-23 | $12.07 | $12.07 | 113,250 | — | — |
| 2004-01-22 | $12.05 | $12.05 | 95,100 | — | — |
| 2004-01-21 | $12.08 | $12.08 | 58,500 | — | — |
| 2004-01-20 | $11.82 | $11.82 | 112,950 | — | — |
| 2004-01-16 | $11.84 | $11.84 | 54,450 | — | — |
| 2004-01-15 | $11.96 | $11.96 | 143,550 | — | — |
| 2004-01-14 | $12.03 | $12.03 | 79,200 | — | — |
| 2004-01-13 | $12.01 | $12.01 | 109,650 | — | — |
| 2004-01-12 | $11.90 | $11.90 | 69,900 | — | — |
| 2004-01-09 | $11.61 | $11.61 | 195,600 | — | — |
| 2004-01-08 | $12.05 | $12.05 | 141,300 | — | — |
| 2004-01-07 | $12.13 | $12.13 | 100,650 | — | — |
| 2004-01-06 | $11.93 | $11.93 | 148,350 | — | — |
| 2004-01-05 | $11.55 | $11.55 | 85,350 | — | — |
| 2004-01-02 | $11.57 | $11.57 | 37,800 | — | — |