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
- 1997-10-10 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 | $15.13 | $15.13 | 30,000 | — | — |
| 2004-12-30 | $15.25 | $15.25 | 8,500 | — | — |
| 2004-12-29 | $15.35 | $15.35 | 36,000 | — | — |
| 2004-12-28 | $15.30 | $15.30 | 56,900 | — | — |
| 2004-12-27 | $14.76 | $14.76 | 10,600 | — | — |
| 2004-12-23 | $14.88 | $14.88 | 11,400 | — | — |
| 2004-12-22 | $14.85 | $14.85 | 11,100 | — | — |
| 2004-12-21 | $14.80 | $14.80 | 15,900 | — | — |
| 2004-12-20 | $14.30 | $14.30 | 28,500 | — | — |
| 2004-12-17 | $14.57 | $14.57 | 24,200 | — | — |
| 2004-12-16 | $14.66 | $14.66 | 46,100 | — | — |
| 2004-12-15 | $14.23 | $14.23 | 28,700 | — | — |
| 2004-12-14 | $14.00 | $14.00 | 16,500 | — | — |
| 2004-12-13 | $14.01 | $14.01 | 24,300 | — | — |
| 2004-12-10 | $13.99 | $13.99 | 13,900 | — | — |
| 2004-12-09 | $13.98 | $13.98 | 12,600 | — | — |
| 2004-12-08 | $14.00 | $14.00 | 64,300 | — | — |
| 2004-12-07 | $14.08 | $14.08 | 73,300 | — | — |
| 2004-12-06 | $14.50 | $14.50 | 32,100 | — | — |
| 2004-12-03 | $14.67 | $14.67 | 41,400 | — | — |
| 2004-12-02 | $15.05 | $15.05 | 20,800 | — | — |
| 2004-12-01 | $15.20 | $15.20 | 34,100 | — | — |
| 2004-11-30 | $15.21 | $15.21 | 87,500 | — | — |
| 2004-11-29 | $16.45 | $16.45 | 48,500 | — | — |
| 2004-11-26 | $16.40 | $16.40 | 1,900 | — | — |
| 2004-11-24 | $16.31 | $16.31 | 14,800 | — | — |
| 2004-11-23 | $16.09 | $16.09 | 33,800 | — | — |
| 2004-11-22 | $15.56 | $15.56 | 36,300 | — | — |
| 2004-11-19 | $15.75 | $15.75 | 58,200 | — | — |
| 2004-11-18 | $15.05 | $15.05 | 27,900 | — | — |
| 2004-11-17 | $14.56 | $14.56 | 19,400 | — | — |
| 2004-11-16 | $14.25 | $14.25 | 25,100 | — | — |
| 2004-11-15 | $14.66 | $14.66 | 18,800 | — | — |
| 2004-11-12 | $14.84 | $14.84 | 7,500 | — | — |
| 2004-11-11 | $14.65 | $14.65 | 18,400 | — | — |
| 2004-11-10 | $14.26 | $14.26 | 29,400 | — | — |
| 2004-11-09 | $13.88 | $13.88 | 24,100 | — | — |
| 2004-11-08 | $13.98 | $13.98 | 40,000 | — | — |
| 2004-11-05 | $14.26 | $14.26 | 83,800 | — | — |
| 2004-11-04 | $14.64 | $14.64 | 25,900 | — | — |
| 2004-11-03 | $13.88 | $13.88 | 34,300 | — | — |
| 2004-11-02 | $13.48 | $13.48 | 30,000 | — | — |
| 2004-11-01 | $13.50 | $13.50 | 18,900 | — | — |
| 2004-10-29 | $13.45 | $13.45 | 14,800 | — | — |
| 2004-10-28 | $13.50 | $13.50 | 6,700 | — | — |
| 2004-10-27 | $13.25 | $13.25 | 38,600 | — | — |
| 2004-10-26 | $13.33 | $13.33 | 18,300 | — | — |
| 2004-10-25 | $13.20 | $13.20 | 22,600 | — | — |
| 2004-10-22 | $13.07 | $13.07 | 35,700 | — | — |
| 2004-10-21 | $13.54 | $13.54 | 23,000 | — | — |
| 2004-10-20 | $13.27 | $13.27 | 14,700 | — | — |
| 2004-10-19 | $13.09 | $13.09 | 39,200 | — | — |
| 2004-10-18 | $13.39 | $13.39 | 21,400 | — | — |
| 2004-10-15 | $13.11 | $13.11 | 16,700 | — | — |
| 2004-10-14 | $12.76 | $12.76 | 133,700 | — | — |
| 2004-10-13 | $13.58 | $13.58 | 33,100 | — | — |
| 2004-10-12 | $14.00 | $14.00 | 50,500 | — | — |
| 2004-10-11 | $14.20 | $14.20 | 36,500 | — | — |
| 2004-10-08 | $13.90 | $13.90 | 32,900 | — | — |
| 2004-10-07 | $14.17 | $14.17 | 42,700 | — | — |
| 2004-10-06 | $14.80 | $14.80 | 66,600 | — | — |
| 2004-10-05 | $14.87 | $14.87 | 105,300 | — | — |
| 2004-10-04 | $14.46 | $14.46 | 14,200 | — | — |
| 2004-10-01 | $14.45 | $14.45 | 57,300 | — | — |
| 2004-09-30 | $14.10 | $14.10 | 36,200 | — | — |
| 2004-09-29 | $13.98 | $13.98 | 47,300 | — | — |
| 2004-09-28 | $13.91 | $13.91 | 33,600 | — | — |
| 2004-09-27 | $13.52 | $13.52 | 31,600 | — | — |
| 2004-09-24 | $13.79 | $13.79 | 10,500 | — | — |
| 2004-09-23 | $13.80 | $13.80 | 16,400 | — | — |
| 2004-09-22 | $13.78 | $13.78 | 65,100 | — | — |
| 2004-09-21 | $13.60 | $13.60 | 25,100 | — | — |
| 2004-09-20 | $13.83 | $13.83 | 29,200 | — | — |
| 2004-09-17 | $13.68 | $13.68 | 53,500 | — | — |
| 2004-09-16 | $13.62 | $13.62 | 29,200 | — | — |
| 2004-09-15 | $13.68 | $13.68 | 61,700 | — | — |
| 2004-09-14 | $14.45 | $14.45 | 29,400 | — | — |
| 2004-09-13 | $15.00 | $15.00 | 48,500 | — | — |
| 2004-09-10 | $15.05 | $15.05 | 26,100 | — | — |
| 2004-09-09 | $15.36 | $15.36 | 36,000 | — | — |
| 2004-09-08 | $15.01 | $15.01 | 19,200 | — | — |
| 2004-09-07 | $15.42 | $15.42 | 14,600 | — | — |
| 2004-09-03 | $15.00 | $15.00 | 25,700 | — | — |
| 2004-09-02 | $15.25 | $15.25 | 12,300 | — | — |
| 2004-09-01 | $14.88 | $14.88 | 24,900 | — | — |
| 2004-08-31 | $14.85 | $14.85 | 14,100 | — | — |
| 2004-08-30 | $14.61 | $14.61 | 23,100 | — | — |
| 2004-08-27 | $14.80 | $14.80 | 21,200 | — | — |
| 2004-08-26 | $14.60 | $14.60 | 22,200 | — | — |
| 2004-08-25 | $14.72 | $14.72 | 87,300 | — | — |
| 2004-08-24 | $14.60 | $14.60 | 25,500 | — | — |
| 2004-08-23 | $14.37 | $14.37 | 21,700 | — | — |
| 2004-08-20 | $14.33 | $14.33 | 12,700 | — | — |
| 2004-08-19 | $14.04 | $14.04 | 12,000 | — | — |
| 2004-08-18 | $14.34 | $14.34 | 15,900 | — | — |
| 2004-08-17 | $13.93 | $13.93 | 30,700 | — | — |
| 2004-08-16 | $13.40 | $13.40 | 21,300 | — | — |
| 2004-08-13 | $13.40 | $13.40 | 12,400 | — | — |
| 2004-08-12 | $13.37 | $13.37 | 22,300 | — | — |
| 2004-08-11 | $13.86 | $13.86 | 19,500 | — | — |
| 2004-08-10 | $13.90 | $13.90 | 18,400 | — | — |
| 2004-08-09 | $13.33 | $13.33 | 23,000 | — | — |
| 2004-08-06 | $13.85 | $13.85 | 32,000 | — | — |
| 2004-08-05 | $14.14 | $14.14 | 24,800 | — | — |
| 2004-08-04 | $13.99 | $13.99 | 32,500 | — | — |
| 2004-08-03 | $13.34 | $13.34 | 39,800 | — | — |
| 2004-08-02 | $14.00 | $14.00 | 66,700 | — | — |
| 2004-07-30 | $14.68 | $14.68 | 20,600 | — | — |
| 2004-07-29 | $14.80 | $14.80 | 34,800 | — | — |
| 2004-07-28 | $14.90 | $14.90 | 32,800 | — | — |
| 2004-07-27 | $15.15 | $15.15 | 19,100 | — | — |
| 2004-07-26 | $14.89 | $14.89 | 62,500 | — | — |
| 2004-07-23 | $14.85 | $14.85 | 40,200 | — | — |
| 2004-07-22 | $15.07 | $15.07 | 50,900 | — | — |
| 2004-07-21 | $15.60 | $15.60 | 107,400 | — | — |
| 2004-07-20 | $16.49 | $16.49 | 28,800 | — | — |
| 2004-07-19 | $16.75 | $16.75 | 26,800 | — | — |
| 2004-07-16 | $16.80 | $16.80 | 27,500 | — | — |
| 2004-07-15 | $16.85 | $16.85 | 39,200 | — | — |
| 2004-07-14 | $16.77 | $16.77 | 21,200 | — | — |
| 2004-07-13 | $16.85 | $16.85 | 13,000 | — | — |
| 2004-07-12 | $16.61 | $16.61 | 11,000 | — | — |
| 2004-07-09 | $16.50 | $16.50 | 16,000 | — | — |
| 2004-07-08 | $16.53 | $16.53 | 28,100 | — | — |
| 2004-07-07 | $16.65 | $16.65 | 24,000 | — | — |
| 2004-07-06 | $16.41 | $16.41 | 47,700 | — | — |
| 2004-07-02 | $16.87 | $16.87 | 21,200 | — | — |
| 2004-07-01 | $16.84 | $16.84 | 45,000 | — | — |
| 2004-06-30 | $17.00 | $17.00 | 39,300 | — | — |
| 2004-06-29 | $16.98 | $16.98 | 50,700 | — | — |
| 2004-06-28 | $16.89 | $16.89 | 45,900 | — | — |
| 2004-06-25 | $16.89 | $16.89 | 211,900 | — | — |
| 2004-06-24 | $16.95 | $16.95 | 28,000 | — | — |
| 2004-06-23 | $16.99 | $16.99 | 44,100 | — | — |
| 2004-06-22 | $16.69 | $16.69 | 41,000 | — | — |
| 2004-06-21 | $16.75 | $16.75 | 54,400 | — | — |
| 2004-06-18 | $16.80 | $16.80 | 89,300 | — | — |
| 2004-06-17 | $16.62 | $16.62 | 24,800 | — | — |
| 2004-06-16 | $16.61 | $16.61 | 25,700 | — | — |
| 2004-06-15 | $16.54 | $16.54 | 52,700 | — | — |
| 2004-06-14 | $16.11 | $16.11 | 71,400 | — | — |
| 2004-06-10 | $15.67 | $15.67 | 80,800 | — | — |
| 2004-06-09 | $15.08 | $15.08 | 101,000 | — | — |
| 2004-06-08 | $15.15 | $15.15 | 23,500 | — | — |
| 2004-06-07 | $15.08 | $15.08 | 27,600 | — | — |
| 2004-06-04 | $14.91 | $14.91 | 21,400 | — | — |
| 2004-06-03 | $14.97 | $14.97 | 21,200 | — | — |
| 2004-06-02 | $15.30 | $15.30 | 19,300 | — | — |
| 2004-06-01 | $15.32 | $15.32 | 35,100 | — | — |
| 2004-05-28 | $15.66 | $15.66 | 21,400 | — | — |
| 2004-05-27 | $15.75 | $15.75 | 16,800 | — | — |
| 2004-05-26 | $15.81 | $15.81 | 23,000 | — | — |
| 2004-05-25 | $15.65 | $15.65 | 36,500 | — | — |
| 2004-05-24 | $15.55 | $15.55 | 23,300 | — | — |
| 2004-05-21 | $15.56 | $15.56 | 11,900 | — | — |
| 2004-05-20 | $15.46 | $15.46 | 37,700 | — | — |
| 2004-05-19 | $15.29 | $15.29 | 34,100 | — | — |
| 2004-05-18 | $15.85 | $15.85 | 13,100 | — | — |
| 2004-05-17 | $15.49 | $15.49 | 87,500 | — | — |
| 2004-05-14 | $15.99 | $15.99 | 131,600 | — | — |
| 2004-05-13 | $15.41 | $15.41 | 75,200 | — | — |
| 2004-05-12 | $16.05 | $16.05 | 64,000 | — | — |
| 2004-05-11 | $16.00 | $16.00 | 47,500 | — | — |
| 2004-05-10 | $15.71 | $15.71 | 57,500 | — | — |
| 2004-05-07 | $15.86 | $15.86 | 54,300 | — | — |
| 2004-05-06 | $15.82 | $15.82 | 55,600 | — | — |
| 2004-05-05 | $16.23 | $16.23 | 42,200 | — | — |
| 2004-05-04 | $15.90 | $15.90 | 51,200 | — | — |
| 2004-05-03 | $15.43 | $15.43 | 65,600 | — | — |
| 2004-04-30 | $15.25 | $15.25 | 43,200 | — | — |
| 2004-04-29 | $15.57 | $15.57 | 57,600 | — | — |
| 2004-04-28 | $15.67 | $15.67 | 40,000 | — | — |
| 2004-04-27 | $15.42 | $15.42 | 50,100 | — | — |
| 2004-04-26 | $15.13 | $15.13 | 41,500 | — | — |
| 2004-04-23 | $15.12 | $15.12 | 28,600 | — | — |
| 2004-04-22 | $15.34 | $15.34 | 67,200 | — | — |
| 2004-04-21 | $14.37 | $14.37 | 16,600 | — | — |
| 2004-04-20 | $14.37 | $14.37 | 20,900 | — | — |
| 2004-04-19 | $14.75 | $14.75 | 24,100 | — | — |
| 2004-04-16 | $14.60 | $14.60 | 31,200 | — | — |
| 2004-04-15 | $14.45 | $14.45 | 61,100 | — | — |
| 2004-04-14 | $14.37 | $14.37 | 19,700 | — | — |
| 2004-04-13 | $14.45 | $14.45 | 13,900 | — | — |
| 2004-04-12 | $14.80 | $14.80 | 31,300 | — | — |
| 2004-04-08 | $15.05 | $15.05 | 12,600 | — | — |
| 2004-04-07 | $15.09 | $15.09 | 17,400 | — | — |
| 2004-04-06 | $15.37 | $15.37 | 29,300 | — | — |
| 2004-04-05 | $15.36 | $15.36 | 36,300 | — | — |
| 2004-04-02 | $14.79 | $14.79 | 21,900 | — | — |
| 2004-04-01 | $14.62 | $14.62 | 15,100 | — | — |
| 2004-03-31 | $14.42 | $14.42 | 34,300 | — | — |
| 2004-03-30 | $14.48 | $14.48 | 23,900 | — | — |
| 2004-03-29 | $14.14 | $14.14 | 41,000 | — | — |
| 2004-03-26 | $13.68 | $13.68 | 16,600 | — | — |
| 2004-03-25 | $13.90 | $13.90 | 34,500 | — | — |
| 2004-03-24 | $14.00 | $14.00 | 30,000 | — | — |
| 2004-03-23 | $13.20 | $13.20 | 41,500 | — | — |
| 2004-03-22 | $13.73 | $13.73 | 49,900 | — | — |
| 2004-03-19 | $13.97 | $13.97 | 32,900 | — | — |
| 2004-03-18 | $14.38 | $14.38 | 18,800 | — | — |
| 2004-03-17 | $14.31 | $14.31 | 34,100 | — | — |
| 2004-03-16 | $14.40 | $14.40 | 93,600 | — | — |
| 2004-03-15 | $15.01 | $15.01 | 47,200 | — | — |
| 2004-03-12 | $15.40 | $15.40 | 169,000 | — | — |
| 2004-03-11 | $15.57 | $15.57 | 39,100 | — | — |
| 2004-03-10 | $15.10 | $15.10 | 45,400 | — | — |
| 2004-03-09 | $15.63 | $15.63 | 72,300 | — | — |
| 2004-03-08 | $15.68 | $15.68 | 57,400 | — | — |
| 2004-03-05 | $15.54 | $15.54 | 41,100 | — | — |
| 2004-03-04 | $15.73 | $15.73 | 22,500 | — | — |
| 2004-03-03 | $15.60 | $15.60 | 40,700 | — | — |
| 2004-03-02 | $15.70 | $15.70 | 67,500 | — | — |
| 2004-03-01 | $15.48 | $15.48 | 101,100 | — | — |
| 2004-02-27 | $15.15 | $15.15 | 66,000 | — | — |
| 2004-02-26 | $15.43 | $15.43 | 46,300 | — | — |
| 2004-02-25 | $15.50 | $15.50 | 74,400 | — | — |
| 2004-02-24 | $15.65 | $15.65 | 50,500 | — | — |
| 2004-02-23 | $15.52 | $15.52 | 65,400 | — | — |
| 2004-02-20 | $15.61 | $15.61 | 52,600 | — | — |
| 2004-02-19 | $15.79 | $15.79 | 63,700 | — | — |
| 2004-02-18 | $16.00 | $16.00 | 89,800 | — | — |
| 2004-02-17 | $15.95 | $15.95 | 136,600 | — | — |
| 2004-02-13 | $15.98 | $15.98 | 50,300 | — | — |
| 2004-02-12 | $16.04 | $16.04 | 54,600 | — | — |
| 2004-02-11 | $15.95 | $15.95 | 201,300 | — | — |
| 2004-02-10 | $16.00 | $16.00 | 36,300 | — | — |
| 2004-02-09 | $16.10 | $16.10 | 49,200 | — | — |
| 2004-02-06 | $15.98 | $15.98 | 42,200 | — | — |
| 2004-02-05 | $15.87 | $15.87 | 40,700 | — | — |
| 2004-02-04 | $16.07 | $16.07 | 104,600 | — | — |
| 2004-02-03 | $16.03 | $16.03 | 273,200 | — | — |
| 2004-02-02 | $15.60 | $15.60 | 96,800 | — | — |
| 2004-01-30 | $14.84 | $14.84 | 28,700 | — | — |
| 2004-01-29 | $15.10 | $15.10 | 18,400 | — | — |
| 2004-01-28 | $15.38 | $15.38 | 16,200 | — | — |
| 2004-01-27 | $16.20 | $16.20 | 6,900 | — | — |
| 2004-01-26 | $16.45 | $16.45 | 30,800 | — | — |
| 2004-01-23 | $17.00 | $17.00 | 6,700 | — | — |
| 2004-01-22 | $17.20 | $17.20 | 37,900 | — | — |
| 2004-01-21 | $17.04 | $17.04 | 26,000 | — | — |
| 2004-01-20 | $17.00 | $17.00 | 15,400 | — | — |
| 2004-01-16 | $17.00 | $17.00 | 16,100 | — | — |
| 2004-01-15 | $16.92 | $16.92 | 11,100 | — | — |
| 2004-01-14 | $16.90 | $16.90 | 8,000 | — | — |
| 2004-01-13 | $16.64 | $16.64 | 9,600 | — | — |
| 2004-01-12 | $16.53 | $16.53 | 18,600 | — | — |
| 2004-01-09 | $16.90 | $16.90 | 28,200 | — | — |
| 2004-01-08 | $16.71 | $16.71 | 15,400 | — | — |
| 2004-01-07 | $16.50 | $16.50 | 12,300 | — | — |
| 2004-01-06 | $16.49 | $16.49 | 19,500 | — | — |
| 2004-01-05 | $16.01 | $16.01 | 11,100 | — | — |
| 2004-01-02 | $15.22 | $15.22 | 11,600 | — | — |