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
- 1985-03-14 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 | $14.48 | $23.17 | 27,800 | — | — |
| 2004-12-30 | $14.75 | $23.61 | 27,000 | — | — |
| 2004-12-29 | $14.88 | $23.82 | 24,000 | — | — |
| 2004-12-28 | $14.99 | $23.99 | 38,000 | — | — |
| 2004-12-27 | $14.80 | $23.68 | 43,000 | — | — |
| 2004-12-23 | $14.56 | $23.31 | 40,400 | — | — |
| 2004-12-22 | $14.54 | $23.27 | 31,400 | — | — |
| 2004-12-21 | $14.97 | $23.95 | 51,600 | — | — |
| 2004-12-20 | $14.38 | $23.01 | 35,200 | — | — |
| 2004-12-17 | $14.45 | $23.12 | 26,200 | — | — |
| 2004-12-16 | $14.59 | $23.35 | 22,400 | — | — |
| 2004-12-15 | $14.99 | $23.99 | 41,800 | — | — |
| 2004-12-14 | $14.98 | $23.97 | 14,200 | — | — |
| 2004-12-13 | $14.77 | $23.63 | 29,200 | — | — |
| 2004-12-10 | $14.38 | $22.89 | 35,600 | — | — |
| 2004-12-09 | $14.36 | $22.87 | 9,000 | — | — |
| 2004-12-08 | $14.53 | $23.13 | 22,000 | — | — |
| 2004-12-07 | $13.80 | $21.97 | 25,200 | — | — |
| 2004-12-06 | $14.64 | $23.30 | 23,600 | — | — |
| 2004-12-03 | $14.83 | $23.61 | 28,000 | — | — |
| 2004-12-02 | $14.81 | $23.57 | 27,400 | — | — |
| 2004-12-01 | $15.00 | $23.89 | 74,600 | — | — |
| 2004-11-30 | $14.47 | $23.04 | 59,400 | — | — |
| 2004-11-29 | $14.35 | $22.85 | 14,400 | — | — |
| 2004-11-26 | $13.92 | $22.17 | 3,400 | — | — |
| 2004-11-24 | $13.93 | $22.17 | 15,400 | — | — |
| 2004-11-23 | $13.90 | $22.13 | 22,600 | — | — |
| 2004-11-22 | $14.00 | $22.29 | 26,000 | — | — |
| 2004-11-19 | $13.34 | $21.23 | 20,000 | — | — |
| 2004-11-18 | $13.71 | $21.83 | 5,800 | — | — |
| 2004-11-17 | $13.88 | $22.10 | 16,200 | — | — |
| 2004-11-16 | $13.70 | $21.82 | 10,400 | — | — |
| 2004-11-15 | $13.90 | $22.13 | 26,400 | — | — |
| 2004-11-12 | $14.01 | $22.31 | 15,000 | — | — |
| 2004-11-11 | $14.13 | $22.49 | 26,400 | — | — |
| 2004-11-10 | $14.00 | $22.29 | 17,400 | — | — |
| 2004-11-09 | $14.02 | $22.32 | 9,400 | — | — |
| 2004-11-08 | $13.86 | $22.06 | 10,200 | — | — |
| 2004-11-05 | $14.04 | $22.35 | 32,000 | — | — |
| 2004-11-04 | $14.03 | $22.33 | 21,400 | — | — |
| 2004-11-03 | $13.84 | $22.04 | 18,400 | — | — |
| 2004-11-02 | $13.38 | $21.31 | 9,200 | — | — |
| 2004-11-01 | $13.41 | $21.35 | 19,600 | — | — |
| 2004-10-29 | $13.48 | $21.46 | 24,600 | — | — |
| 2004-10-28 | $13.96 | $22.22 | 22,600 | — | — |
| 2004-10-27 | $14.00 | $22.29 | 33,600 | — | — |
| 2004-10-26 | $13.67 | $21.77 | 19,800 | — | — |
| 2004-10-25 | $13.26 | $21.11 | 66,400 | — | — |
| 2004-10-22 | $13.22 | $21.04 | 15,800 | — | — |
| 2004-10-21 | $13.67 | $21.76 | 13,000 | — | — |
| 2004-10-20 | $13.34 | $21.23 | 14,600 | — | — |
| 2004-10-19 | $13.10 | $20.86 | 9,000 | — | — |
| 2004-10-18 | $13.57 | $21.60 | 10,400 | — | — |
| 2004-10-15 | $13.41 | $21.35 | 18,000 | — | — |
| 2004-10-14 | $13.17 | $20.96 | 20,200 | — | — |
| 2004-10-13 | $13.15 | $20.94 | 22,600 | — | — |
| 2004-10-12 | $13.62 | $21.68 | 17,600 | — | — |
| 2004-10-11 | $13.50 | $21.49 | 6,200 | — | — |
| 2004-10-08 | $13.25 | $21.09 | 14,600 | — | — |
| 2004-10-07 | $13.50 | $21.50 | 15,600 | — | — |
| 2004-10-06 | $13.69 | $21.79 | 21,600 | — | — |
| 2004-10-05 | $13.51 | $21.50 | 7,400 | — | — |
| 2004-10-04 | $13.44 | $21.39 | 39,600 | — | — |
| 2004-10-01 | $13.35 | $21.26 | 33,200 | — | — |
| 2004-09-30 | $12.79 | $20.37 | 29,400 | — | — |
| 2004-09-29 | $12.95 | $20.62 | 9,600 | — | — |
| 2004-09-28 | $12.63 | $20.10 | 10,800 | — | — |
| 2004-09-27 | $12.20 | $19.43 | 14,600 | — | — |
| 2004-09-24 | $12.51 | $19.91 | 6,800 | — | — |
| 2004-09-23 | $12.45 | $19.82 | 3,600 | — | — |
| 2004-09-22 | $12.55 | $19.98 | 24,600 | — | — |
| 2004-09-21 | $13.02 | $20.73 | 22,000 | — | — |
| 2004-09-20 | $12.71 | $20.24 | 17,200 | — | — |
| 2004-09-17 | $13.06 | $20.79 | 97,600 | — | — |
| 2004-09-16 | $13.25 | $21.09 | 11,000 | — | — |
| 2004-09-15 | $13.19 | $21.00 | 31,000 | — | — |
| 2004-09-14 | $13.10 | $20.86 | 28,400 | — | — |
| 2004-09-13 | $13.27 | $21.12 | 41,000 | — | — |
| 2004-09-10 | $13.33 | $21.11 | 15,600 | — | — |
| 2004-09-09 | $13.37 | $21.18 | 25,400 | — | — |
| 2004-09-08 | $12.74 | $20.18 | 17,200 | — | — |
| 2004-09-07 | $13.00 | $20.59 | 10,600 | — | — |
| 2004-09-03 | $12.94 | $20.49 | 11,000 | — | — |
| 2004-09-02 | $12.92 | $20.47 | 10,600 | — | — |
| 2004-09-01 | $12.50 | $19.80 | 26,600 | — | — |
| 2004-08-31 | $12.41 | $19.65 | 16,000 | — | — |
| 2004-08-30 | $12.33 | $19.52 | 15,800 | — | — |
| 2004-08-27 | $12.44 | $19.70 | 4,600 | — | — |
| 2004-08-26 | $12.38 | $19.61 | 12,000 | — | — |
| 2004-08-25 | $12.50 | $19.80 | 20,800 | — | — |
| 2004-08-24 | $12.25 | $19.40 | 12,600 | — | — |
| 2004-08-23 | $12.16 | $19.25 | 11,400 | — | — |
| 2004-08-20 | $12.29 | $19.47 | 24,600 | — | — |
| 2004-08-19 | $11.90 | $18.85 | 14,800 | — | — |
| 2004-08-18 | $11.92 | $18.88 | 25,600 | — | — |
| 2004-08-17 | $11.56 | $18.31 | 25,600 | — | — |
| 2004-08-16 | $11.62 | $18.41 | 6,200 | — | — |
| 2004-08-13 | $11.40 | $18.06 | 7,200 | — | — |
| 2004-08-12 | $11.43 | $18.10 | 13,000 | — | — |
| 2004-08-11 | $11.64 | $18.44 | 14,400 | — | — |
| 2004-08-10 | $11.91 | $18.86 | 13,600 | — | — |
| 2004-08-09 | $11.45 | $18.14 | 19,200 | — | — |
| 2004-08-06 | $11.50 | $18.22 | 36,800 | — | — |
| 2004-08-05 | $11.72 | $18.56 | 39,200 | — | — |
| 2004-08-04 | $12.01 | $19.02 | 33,200 | — | — |
| 2004-08-03 | $11.95 | $18.93 | 11,400 | — | — |
| 2004-08-02 | $12.18 | $19.29 | 21,200 | — | — |
| 2004-07-30 | $12.32 | $19.51 | 19,800 | — | — |
| 2004-07-29 | $12.30 | $19.48 | 14,800 | — | — |
| 2004-07-28 | $12.28 | $19.45 | 22,400 | — | — |
| 2004-07-27 | $12.50 | $19.80 | 22,000 | — | — |
| 2004-07-26 | $11.82 | $18.71 | 11,800 | — | — |
| 2004-07-23 | $11.89 | $18.83 | 23,400 | — | — |
| 2004-07-22 | $12.14 | $19.22 | 24,000 | — | — |
| 2004-07-21 | $12.32 | $19.51 | 44,800 | — | — |
| 2004-07-20 | $12.58 | $19.93 | 20,800 | — | — |
| 2004-07-19 | $12.38 | $19.61 | 24,400 | — | — |
| 2004-07-16 | $12.18 | $19.29 | 35,800 | — | — |
| 2004-07-15 | $12.76 | $20.20 | 41,000 | — | — |
| 2004-07-14 | $12.72 | $20.14 | 34,200 | — | — |
| 2004-07-13 | $12.75 | $20.20 | 22,000 | — | — |
| 2004-07-12 | $12.46 | $19.73 | 13,800 | — | — |
| 2004-07-09 | $12.28 | $19.44 | 8,800 | — | — |
| 2004-07-08 | $12.28 | $19.44 | 34,200 | — | — |
| 2004-07-07 | $12.72 | $20.15 | 16,600 | — | — |
| 2004-07-06 | $12.63 | $20.00 | 20,800 | — | — |
| 2004-07-02 | $13.00 | $20.59 | 12,600 | — | — |
| 2004-07-01 | $12.69 | $20.10 | 24,200 | — | — |
| 2004-06-30 | $13.02 | $20.62 | 16,600 | — | — |
| 2004-06-29 | $13.13 | $20.80 | 59,200 | — | — |
| 2004-06-28 | $12.85 | $20.35 | 64,200 | — | — |
| 2004-06-25 | $12.69 | $20.10 | 149,800 | — | — |
| 2004-06-24 | $12.04 | $19.06 | 64,800 | — | — |
| 2004-06-23 | $12.12 | $19.20 | 30,000 | — | — |
| 2004-06-22 | $11.83 | $18.73 | 56,000 | — | — |
| 2004-06-21 | $12.20 | $19.32 | 17,800 | — | — |
| 2004-06-18 | $12.11 | $19.18 | 80,400 | — | — |
| 2004-06-17 | $12.11 | $19.17 | 26,000 | — | — |
| 2004-06-16 | $12.10 | $19.16 | 37,000 | — | — |
| 2004-06-15 | $12.01 | $19.02 | 22,600 | — | — |
| 2004-06-14 | $11.63 | $18.42 | 48,800 | — | — |
| 2004-06-10 | $12.15 | $19.13 | 73,800 | — | — |
| 2004-06-09 | $11.92 | $18.77 | 48,600 | — | — |
| 2004-06-08 | $12.15 | $19.13 | 35,600 | — | — |
| 2004-06-07 | $12.29 | $19.35 | 15,600 | — | — |
| 2004-06-04 | $11.98 | $18.87 | 18,000 | — | — |
| 2004-06-03 | $12.05 | $18.97 | 32,600 | — | — |
| 2004-06-02 | $12.10 | $19.06 | 35,600 | — | — |
| 2004-06-01 | $12.06 | $18.99 | 30,400 | — | — |
| 2004-05-28 | $12.05 | $18.97 | 36,000 | — | — |
| 2004-05-27 | $12.20 | $19.21 | 38,000 | — | — |
| 2004-05-26 | $12.24 | $19.28 | 34,000 | — | — |
| 2004-05-25 | $12.23 | $19.25 | 53,600 | — | — |
| 2004-05-24 | $12.15 | $19.13 | 21,400 | — | — |
| 2004-05-21 | $11.87 | $18.69 | 38,400 | — | — |
| 2004-05-20 | $11.79 | $18.57 | 33,400 | — | — |
| 2004-05-19 | $12.07 | $19.01 | 21,200 | — | — |
| 2004-05-18 | $12.24 | $19.28 | 15,600 | — | — |
| 2004-05-17 | $12.29 | $19.35 | 31,000 | — | — |
| 2004-05-14 | $12.19 | $19.20 | 45,000 | — | — |
| 2004-05-13 | $12.30 | $19.36 | 11,200 | — | — |
| 2004-05-12 | $12.53 | $19.73 | 43,000 | — | — |
| 2004-05-11 | $12.53 | $19.73 | 48,000 | — | — |
| 2004-05-10 | $12.33 | $19.41 | 21,200 | — | — |
| 2004-05-07 | $12.60 | $19.84 | 62,800 | — | — |
| 2004-05-06 | $12.51 | $19.69 | 95,000 | — | — |
| 2004-05-05 | $13.08 | $20.59 | 20,600 | — | — |
| 2004-05-04 | $13.08 | $20.60 | 18,800 | — | — |
| 2004-05-03 | $13.13 | $20.68 | 33,800 | — | — |
| 2004-04-30 | $13.00 | $20.47 | 32,600 | — | — |
| 2004-04-29 | $13.15 | $20.71 | 48,600 | — | — |
| 2004-04-28 | $13.13 | $20.68 | 36,800 | — | — |
| 2004-04-27 | $13.30 | $20.94 | 106,000 | — | — |
| 2004-04-26 | $13.06 | $20.57 | 49,800 | — | — |
| 2004-04-23 | $13.35 | $21.02 | 55,600 | — | — |
| 2004-04-22 | $13.81 | $21.74 | 62,400 | — | — |
| 2004-04-21 | $13.79 | $21.71 | 28,400 | — | — |
| 2004-04-20 | $13.42 | $21.13 | 35,000 | — | — |
| 2004-04-19 | $13.68 | $21.54 | 37,200 | — | — |
| 2004-04-16 | $13.74 | $21.64 | 24,400 | — | — |
| 2004-04-15 | $13.51 | $21.28 | 32,400 | — | — |
| 2004-04-14 | $13.16 | $20.72 | 18,000 | — | — |
| 2004-04-13 | $13.62 | $21.45 | 52,800 | — | — |
| 2004-04-12 | $13.60 | $21.41 | 17,200 | — | — |
| 2004-04-08 | $13.88 | $21.85 | 8,000 | — | — |
| 2004-04-07 | $13.87 | $21.84 | 32,600 | — | — |
| 2004-04-06 | $13.94 | $21.95 | 10,400 | — | — |
| 2004-04-05 | $14.27 | $22.47 | 34,400 | — | — |
| 2004-04-02 | $14.03 | $22.09 | 50,200 | — | — |
| 2004-04-01 | $13.90 | $21.89 | 24,600 | — | — |
| 2004-03-31 | $13.77 | $21.69 | 19,400 | — | — |
| 2004-03-30 | $13.71 | $21.58 | 8,000 | — | — |
| 2004-03-29 | $13.72 | $21.61 | 21,400 | — | — |
| 2004-03-26 | $13.33 | $20.99 | 15,200 | — | — |
| 2004-03-25 | $13.51 | $21.28 | 23,400 | — | — |
| 2004-03-24 | $13.05 | $20.55 | 23,400 | — | — |
| 2004-03-23 | $13.05 | $20.54 | 10,200 | — | — |
| 2004-03-22 | $13.01 | $20.48 | 48,200 | — | — |
| 2004-03-19 | $13.10 | $20.63 | 32,000 | — | — |
| 2004-03-18 | $13.10 | $20.63 | 22,600 | — | — |
| 2004-03-17 | $13.23 | $20.84 | 36,200 | — | — |
| 2004-03-16 | $13.24 | $20.85 | 21,600 | — | — |
| 2004-03-15 | $12.95 | $20.39 | 29,600 | — | — |
| 2004-03-12 | $13.50 | $21.26 | 34,600 | — | — |
| 2004-03-11 | $13.08 | $20.60 | 20,800 | — | — |
| 2004-03-10 | $13.27 | $20.79 | 24,200 | — | — |
| 2004-03-09 | $13.03 | $20.40 | 28,600 | — | — |
| 2004-03-08 | $13.12 | $20.55 | 23,400 | — | — |
| 2004-03-05 | $13.40 | $20.98 | 8,200 | — | — |
| 2004-03-04 | $13.78 | $21.58 | 8,800 | — | — |
| 2004-03-03 | $13.44 | $21.05 | 8,400 | — | — |
| 2004-03-02 | $13.69 | $21.45 | 9,200 | — | — |
| 2004-03-01 | $13.70 | $21.45 | 11,000 | — | — |
| 2004-02-27 | $13.70 | $21.46 | 17,600 | — | — |
| 2004-02-26 | $13.85 | $21.70 | 22,000 | — | — |
| 2004-02-25 | $13.69 | $21.44 | 8,400 | — | — |
| 2004-02-24 | $13.45 | $21.07 | 14,800 | — | — |
| 2004-02-23 | $13.24 | $20.74 | 32,400 | — | — |
| 2004-02-20 | $13.03 | $20.41 | 26,400 | — | — |
| 2004-02-19 | $13.21 | $20.69 | 21,000 | — | — |
| 2004-02-18 | $13.79 | $21.60 | 8,000 | — | — |
| 2004-02-17 | $13.99 | $21.91 | 15,400 | — | — |
| 2004-02-13 | $13.36 | $20.93 | 49,000 | — | — |
| 2004-02-12 | $13.61 | $21.32 | 18,800 | — | — |
| 2004-02-11 | $14.25 | $22.32 | 5,600 | — | — |
| 2004-02-10 | $14.13 | $22.13 | 22,400 | — | — |
| 2004-02-09 | $13.87 | $21.73 | 6,000 | — | — |
| 2004-02-06 | $14.13 | $22.13 | 37,800 | — | — |
| 2004-02-05 | $13.87 | $21.73 | 13,200 | — | — |
| 2004-02-04 | $13.50 | $21.15 | 57,400 | — | — |
| 2004-02-03 | $13.70 | $21.45 | 14,200 | — | — |
| 2004-02-02 | $13.55 | $21.22 | 15,400 | — | — |
| 2004-01-30 | $13.58 | $21.27 | 14,000 | — | — |
| 2004-01-29 | $13.66 | $21.39 | 42,000 | — | — |
| 2004-01-28 | $13.61 | $21.31 | 21,200 | — | — |
| 2004-01-27 | $14.08 | $22.06 | 13,600 | — | — |
| 2004-01-26 | $14.13 | $22.13 | 16,600 | — | — |
| 2004-01-23 | $14.27 | $22.35 | 21,200 | — | — |
| 2004-01-22 | $14.13 | $22.13 | 32,400 | — | — |
| 2004-01-21 | $15.00 | $23.50 | 56,800 | — | — |
| 2004-01-20 | $14.90 | $23.34 | 110,800 | — | — |
| 2004-01-16 | $13.84 | $21.68 | 22,200 | — | — |
| 2004-01-15 | $14.61 | $22.88 | 15,800 | — | — |
| 2004-01-14 | $14.83 | $23.23 | 49,200 | — | — |
| 2004-01-13 | $14.74 | $23.09 | 37,400 | — | — |
| 2004-01-12 | $14.27 | $22.35 | 28,600 | — | — |
| 2004-01-09 | $13.75 | $21.54 | 49,800 | — | — |
| 2004-01-08 | $14.73 | $23.07 | 46,600 | — | — |
| 2004-01-07 | $14.24 | $22.31 | 6,600 | — | — |
| 2004-01-06 | $14.25 | $22.32 | 18,200 | — | — |
| 2004-01-05 | $14.05 | $22.00 | 14,800 | — | — |
| 2004-01-02 | $13.80 | $21.62 | 7,200 | — | — |