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
- 1996-08-01 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 | $12.09 | $12.09 | 201,100 | — | — |
| 2004-12-30 | $12.18 | $12.18 | 312,900 | — | — |
| 2004-12-29 | $12.24 | $12.24 | 459,300 | — | — |
| 2004-12-28 | $12.47 | $12.47 | 239,600 | — | — |
| 2004-12-27 | $12.59 | $12.59 | 294,100 | — | — |
| 2004-12-23 | $12.50 | $12.50 | 864,700 | — | — |
| 2004-12-22 | $12.30 | $12.30 | 420,600 | — | — |
| 2004-12-21 | $12.57 | $12.57 | 301,300 | — | — |
| 2004-12-20 | $12.39 | $12.39 | 353,700 | — | — |
| 2004-12-17 | $12.60 | $12.60 | 327,500 | — | — |
| 2004-12-16 | $12.42 | $12.42 | 428,700 | — | — |
| 2004-12-15 | $12.64 | $12.64 | 728,300 | — | — |
| 2004-12-14 | $12.28 | $12.28 | 471,300 | — | — |
| 2004-12-13 | $12.65 | $12.65 | 559,400 | — | — |
| 2004-12-10 | $12.27 | $12.27 | 446,000 | — | — |
| 2004-12-09 | $12.18 | $12.18 | 725,800 | — | — |
| 2004-12-08 | $12.30 | $12.30 | 1,074,700 | — | — |
| 2004-12-07 | $12.52 | $12.52 | 572,400 | — | — |
| 2004-12-06 | $13.02 | $13.02 | 1,126,500 | — | — |
| 2004-12-03 | $13.38 | $13.38 | 860,800 | — | — |
| 2004-12-02 | $13.19 | $13.19 | 1,133,600 | — | — |
| 2004-12-01 | $14.03 | $14.03 | 714,900 | — | — |
| 2004-11-30 | $13.99 | $13.99 | 596,500 | — | — |
| 2004-11-29 | $14.54 | $14.54 | 605,200 | — | — |
| 2004-11-26 | $14.62 | $14.62 | 412,000 | — | — |
| 2004-11-24 | $13.99 | $13.99 | 548,300 | — | — |
| 2004-11-23 | $13.93 | $13.93 | 471,400 | — | — |
| 2004-11-22 | $14.33 | $14.33 | 754,200 | — | — |
| 2004-11-19 | $14.14 | $14.14 | 537,200 | — | — |
| 2004-11-18 | $13.78 | $13.78 | 881,800 | — | — |
| 2004-11-17 | $14.15 | $14.15 | 758,600 | — | — |
| 2004-11-16 | $13.92 | $13.92 | 839,000 | — | — |
| 2004-11-15 | $13.73 | $13.73 | 632,900 | — | — |
| 2004-11-12 | $14.17 | $14.17 | 692,300 | — | — |
| 2004-11-11 | $13.90 | $13.90 | 346,000 | — | — |
| 2004-11-10 | $13.97 | $13.97 | 712,200 | — | — |
| 2004-11-09 | $13.89 | $13.89 | 452,900 | — | — |
| 2004-11-08 | $13.91 | $13.91 | 597,300 | — | — |
| 2004-11-05 | $14.10 | $14.10 | 639,200 | — | — |
| 2004-11-04 | $13.80 | $13.80 | 771,800 | — | — |
| 2004-11-03 | $13.79 | $13.79 | 638,100 | — | — |
| 2004-11-02 | $13.25 | $13.25 | 753,000 | — | — |
| 2004-11-01 | $13.58 | $13.58 | 681,700 | — | — |
| 2004-10-29 | $13.82 | $13.82 | 624,800 | — | — |
| 2004-10-28 | $13.77 | $13.77 | 714,800 | — | — |
| 2004-10-27 | $14.23 | $14.23 | 758,900 | — | — |
| 2004-10-26 | $14.73 | $14.73 | 953,300 | — | — |
| 2004-10-25 | $15.25 | $15.25 | 484,500 | — | — |
| 2004-10-22 | $15.25 | $15.25 | 345,300 | — | — |
| 2004-10-21 | $15.47 | $15.47 | 610,900 | — | — |
| 2004-10-20 | $15.54 | $15.54 | 523,900 | — | — |
| 2004-10-19 | $14.94 | $14.94 | 323,100 | — | — |
| 2004-10-18 | $14.99 | $14.99 | 353,800 | — | — |
| 2004-10-15 | $15.22 | $15.22 | 370,700 | — | — |
| 2004-10-14 | $14.89 | $14.89 | 715,200 | — | — |
| 2004-10-13 | $15.02 | $15.02 | 811,100 | — | — |
| 2004-10-12 | $15.10 | $15.10 | 702,300 | — | — |
| 2004-10-11 | $15.71 | $15.71 | 474,800 | — | — |
| 2004-10-08 | $16.05 | $16.05 | 719,300 | — | — |
| 2004-10-07 | $15.85 | $15.85 | 628,700 | — | — |
| 2004-10-06 | $16.18 | $16.18 | 800,100 | — | — |
| 2004-10-05 | $16.35 | $16.35 | 603,400 | — | — |
| 2004-10-04 | $15.88 | $15.88 | 599,200 | — | — |
| 2004-10-01 | $16.38 | $16.38 | 343,400 | — | — |
| 2004-09-30 | $16.52 | $16.52 | 651,500 | — | — |
| 2004-09-29 | $15.89 | $15.89 | 499,200 | — | — |
| 2004-09-28 | $15.83 | $15.83 | 518,100 | — | — |
| 2004-09-27 | $15.32 | $15.32 | 741,500 | — | — |
| 2004-09-24 | $15.48 | $15.48 | 361,700 | — | — |
| 2004-09-23 | $15.36 | $15.36 | 845,200 | — | — |
| 2004-09-22 | $15.02 | $15.02 | 1,028,000 | — | — |
| 2004-09-21 | $14.57 | $14.57 | 427,700 | — | — |
| 2004-09-20 | $14.00 | $14.00 | 263,200 | — | — |
| 2004-09-17 | $14.12 | $14.12 | 233,700 | — | — |
| 2004-09-16 | $14.27 | $14.27 | 236,700 | — | — |
| 2004-09-15 | $14.22 | $14.22 | 265,400 | — | — |
| 2004-09-14 | $14.36 | $14.36 | 357,800 | — | — |
| 2004-09-13 | $14.07 | $14.07 | 297,400 | — | — |
| 2004-09-10 | $14.01 | $14.01 | 291,500 | — | — |
| 2004-09-09 | $14.05 | $14.05 | 372,600 | — | — |
| 2004-09-08 | $14.05 | $14.05 | 453,000 | — | — |
| 2004-09-07 | $14.01 | $14.01 | 776,800 | — | — |
| 2004-09-03 | $14.60 | $14.60 | 492,500 | — | — |
| 2004-09-02 | $14.68 | $14.68 | 275,700 | — | — |
| 2004-09-01 | $14.74 | $14.74 | 299,800 | — | — |
| 2004-08-31 | $14.44 | $14.44 | 373,500 | — | — |
| 2004-08-30 | $13.91 | $13.91 | 461,700 | — | — |
| 2004-08-27 | $14.35 | $14.35 | 472,300 | — | — |
| 2004-08-26 | $14.17 | $14.17 | 579,600 | — | — |
| 2004-08-25 | $14.43 | $14.43 | 1,198,600 | — | — |
| 2004-08-24 | $13.50 | $13.50 | 709,400 | — | — |
| 2004-08-23 | $14.00 | $14.00 | 731,400 | — | — |
| 2004-08-20 | $14.69 | $14.69 | 722,800 | — | — |
| 2004-08-19 | $14.54 | $14.54 | 947,100 | — | — |
| 2004-08-18 | $14.35 | $14.35 | 608,300 | — | — |
| 2004-08-17 | $13.84 | $13.84 | 570,000 | — | — |
| 2004-08-16 | $13.98 | $13.98 | 653,400 | — | — |
| 2004-08-13 | $13.36 | $13.36 | 759,200 | — | — |
| 2004-08-12 | $12.64 | $12.64 | 516,600 | — | — |
| 2004-08-11 | $12.33 | $12.33 | 590,800 | — | — |
| 2004-08-10 | $12.62 | $12.62 | 371,400 | — | — |
| 2004-08-09 | $12.74 | $12.74 | 431,700 | — | — |
| 2004-08-06 | $12.97 | $12.97 | 649,800 | — | — |
| 2004-08-05 | $12.15 | $12.15 | 361,400 | — | — |
| 2004-08-04 | $12.65 | $12.65 | 736,500 | — | — |
| 2004-08-03 | $12.80 | $12.80 | 589,400 | — | — |
| 2004-08-02 | $12.75 | $12.75 | 520,700 | — | — |
| 2004-07-30 | $12.45 | $12.45 | 516,800 | — | — |
| 2004-07-29 | $12.15 | $12.15 | 544,900 | — | — |
| 2004-07-28 | $12.17 | $12.17 | 968,800 | — | — |
| 2004-07-27 | $11.66 | $11.66 | 1,323,800 | — | — |
| 2004-07-26 | $11.03 | $11.03 | 856,100 | — | — |
| 2004-07-23 | $11.85 | $11.85 | 715,800 | — | — |
| 2004-07-22 | $12.57 | $12.57 | 822,800 | — | — |
| 2004-07-21 | $11.95 | $11.95 | 713,400 | — | — |
| 2004-07-20 | $12.87 | $12.87 | 641,800 | — | — |
| 2004-07-19 | $13.16 | $13.16 | 602,700 | — | — |
| 2004-07-16 | $13.75 | $13.75 | 501,100 | — | — |
| 2004-07-15 | $13.49 | $13.49 | 256,700 | — | — |
| 2004-07-14 | $13.36 | $13.36 | 553,900 | — | — |
| 2004-07-13 | $13.49 | $13.49 | 510,000 | — | — |
| 2004-07-12 | $13.65 | $13.65 | 513,500 | — | — |
| 2004-07-09 | $13.91 | $13.91 | 487,500 | — | — |
| 2004-07-08 | $13.99 | $13.99 | 847,900 | — | — |
| 2004-07-07 | $13.68 | $13.68 | 618,500 | — | — |
| 2004-07-06 | $13.17 | $13.17 | 673,600 | — | — |
| 2004-07-02 | $12.95 | $12.95 | 394,400 | — | — |
| 2004-07-01 | $12.34 | $12.34 | 480,400 | — | — |
| 2004-06-30 | $12.35 | $12.35 | 443,600 | — | — |
| 2004-06-29 | $11.84 | $11.84 | 460,300 | — | — |
| 2004-06-28 | $12.07 | $12.07 | 772,900 | — | — |
| 2004-06-25 | $12.86 | $12.86 | 656,200 | — | — |
| 2004-06-24 | $12.73 | $12.73 | 1,099,000 | — | — |
| 2004-06-23 | $11.67 | $11.67 | 227,200 | — | — |
| 2004-06-22 | $11.70 | $11.70 | 468,400 | — | — |
| 2004-06-21 | $11.21 | $11.21 | 490,300 | — | — |
| 2004-06-18 | $11.16 | $11.16 | 442,400 | — | — |
| 2004-06-17 | $10.72 | $10.72 | 511,000 | — | — |
| 2004-06-16 | $10.49 | $10.49 | 614,400 | — | — |
| 2004-06-15 | $10.32 | $10.32 | 693,000 | — | — |
| 2004-06-14 | $10.23 | $10.23 | 690,900 | — | — |
| 2004-06-10 | $11.29 | $11.29 | 599,800 | — | — |
| 2004-06-09 | $10.94 | $10.94 | 515,600 | — | — |
| 2004-06-08 | $11.89 | $11.89 | 394,600 | — | — |
| 2004-06-07 | $11.93 | $11.93 | 508,900 | — | — |
| 2004-06-04 | $11.41 | $11.41 | 439,800 | — | — |
| 2004-06-03 | $11.01 | $11.01 | 386,200 | — | — |
| 2004-06-02 | $11.24 | $11.24 | 489,800 | — | — |
| 2004-06-01 | $11.66 | $11.66 | 302,000 | — | — |
| 2004-05-28 | $11.85 | $11.85 | 368,300 | — | — |
| 2004-05-27 | $12.00 | $12.00 | 625,900 | — | — |
| 2004-05-26 | $11.78 | $11.78 | 845,400 | — | — |
| 2004-05-25 | $11.71 | $11.71 | 551,400 | — | — |
| 2004-05-24 | $11.56 | $11.56 | 528,200 | — | — |
| 2004-05-21 | $11.14 | $11.14 | 562,200 | — | — |
| 2004-05-20 | $10.80 | $10.80 | 459,800 | — | — |
| 2004-05-19 | $10.75 | $10.75 | 1,132,200 | — | — |
| 2004-05-18 | $10.55 | $10.55 | 497,400 | — | — |
| 2004-05-17 | $10.12 | $10.12 | 590,100 | — | — |
| 2004-05-14 | $9.93 | $9.93 | 430,100 | — | — |
| 2004-05-13 | $9.86 | $9.86 | 568,800 | — | — |
| 2004-05-12 | $9.83 | $9.83 | 992,400 | — | — |
| 2004-05-11 | $9.80 | $9.80 | 710,000 | — | — |
| 2004-05-10 | $9.46 | $9.46 | 1,437,600 | — | — |
| 2004-05-07 | $9.15 | $9.15 | 1,841,600 | — | — |
| 2004-05-06 | $10.30 | $10.30 | 867,800 | — | — |
| 2004-05-05 | $11.35 | $11.35 | 776,400 | — | — |
| 2004-05-04 | $11.55 | $11.55 | 642,900 | — | — |
| 2004-05-03 | $10.27 | $10.27 | 628,400 | — | — |
| 2004-04-30 | $10.57 | $10.57 | 725,800 | — | — |
| 2004-04-29 | $10.30 | $10.30 | 1,247,100 | — | — |
| 2004-04-28 | $10.26 | $10.26 | 1,982,800 | — | — |
| 2004-04-27 | $11.71 | $11.71 | 692,800 | — | — |
| 2004-04-26 | $12.08 | $12.08 | 442,400 | — | — |
| 2004-04-23 | $12.15 | $12.15 | 458,000 | — | — |
| 2004-04-22 | $12.18 | $12.18 | 594,200 | — | — |
| 2004-04-21 | $12.10 | $12.10 | 2,448,700 | — | — |
| 2004-04-20 | $12.60 | $12.60 | 995,300 | — | — |
| 2004-04-19 | $14.00 | $14.00 | 719,200 | — | — |
| 2004-04-16 | $14.11 | $14.11 | 733,300 | — | — |
| 2004-04-15 | $13.49 | $13.49 | 1,200,900 | — | — |
| 2004-04-14 | $12.73 | $12.73 | 2,358,800 | — | — |
| 2004-04-13 | $13.89 | $13.89 | 2,562,000 | — | — |
| 2004-04-12 | $15.70 | $15.70 | 618,700 | — | — |
| 2004-04-08 | $16.45 | $16.45 | 603,900 | — | — |
| 2004-04-07 | $17.18 | $17.18 | 505,500 | — | — |
| 2004-04-06 | $16.99 | $16.99 | 553,600 | — | — |
| 2004-04-05 | $16.77 | $16.77 | 804,000 | — | — |
| 2004-04-02 | $16.83 | $16.83 | 1,389,100 | — | — |
| 2004-04-01 | $16.10 | $16.10 | 1,257,900 | — | — |
| 2004-03-31 | $16.06 | $16.06 | 730,600 | — | — |
| 2004-03-30 | $16.23 | $16.23 | 483,500 | — | — |
| 2004-03-29 | $16.05 | $16.05 | 302,200 | — | — |
| 2004-03-26 | $16.04 | $16.04 | 324,700 | — | — |
| 2004-03-25 | $15.83 | $15.83 | 366,000 | — | — |
| 2004-03-24 | $15.79 | $15.79 | 480,400 | — | — |
| 2004-03-23 | $16.37 | $16.37 | 321,300 | — | — |
| 2004-03-22 | $16.38 | $16.38 | 606,400 | — | — |
| 2004-03-19 | $16.40 | $16.40 | 485,300 | — | — |
| 2004-03-18 | $16.30 | $16.30 | 938,200 | — | — |
| 2004-03-17 | $15.63 | $15.63 | 946,100 | — | — |
| 2004-03-16 | $15.51 | $15.51 | 553,800 | — | — |
| 2004-03-15 | $15.33 | $15.33 | 532,100 | — | — |
| 2004-03-12 | $16.17 | $16.17 | 1,056,700 | — | — |
| 2004-03-11 | $15.79 | $15.79 | 1,035,600 | — | — |
| 2004-03-10 | $16.34 | $16.34 | 745,600 | — | — |
| 2004-03-09 | $16.90 | $16.90 | 880,800 | — | — |
| 2004-03-08 | $16.81 | $16.81 | 599,400 | — | — |
| 2004-03-05 | $16.26 | $16.26 | 1,348,700 | — | — |
| 2004-03-04 | $15.70 | $15.70 | 619,400 | — | — |
| 2004-03-03 | $15.51 | $15.51 | 930,800 | — | — |
| 2004-03-02 | $15.25 | $15.25 | 546,700 | — | — |
| 2004-03-01 | $16.00 | $16.00 | 942,500 | — | — |
| 2004-02-27 | $15.18 | $15.18 | 501,600 | — | — |
| 2004-02-26 | $15.25 | $15.25 | 1,148,300 | — | — |
| 2004-02-25 | $14.99 | $14.99 | 693,700 | — | — |
| 2004-02-24 | $15.32 | $15.32 | 780,300 | — | — |
| 2004-02-23 | $14.51 | $14.51 | 1,000,700 | — | — |
| 2004-02-20 | $15.63 | $15.63 | 978,600 | — | — |
| 2004-02-19 | $15.71 | $15.71 | 832,100 | — | — |
| 2004-02-18 | $15.38 | $15.38 | 1,432,700 | — | — |
| 2004-02-17 | $16.35 | $16.35 | 2,376,100 | — | — |
| 2004-02-13 | $14.56 | $14.56 | 1,181,800 | — | — |
| 2004-02-12 | $13.95 | $13.95 | 1,092,600 | — | — |
| 2004-02-11 | $13.62 | $13.62 | 981,100 | — | — |
| 2004-02-10 | $12.82 | $12.82 | 577,300 | — | — |
| 2004-02-09 | $12.69 | $12.69 | 765,800 | — | — |
| 2004-02-06 | $11.87 | $11.87 | 639,400 | — | — |
| 2004-02-05 | $11.19 | $11.19 | 190,400 | — | — |
| 2004-02-04 | $11.16 | $11.16 | 337,600 | — | — |
| 2004-02-03 | $11.18 | $11.18 | 392,800 | — | — |
| 2004-02-02 | $11.00 | $11.00 | 639,500 | — | — |
| 2004-01-30 | $11.15 | $11.15 | 352,000 | — | — |
| 2004-01-29 | $10.95 | $10.95 | 954,100 | — | — |
| 2004-01-28 | $10.88 | $10.88 | 1,074,500 | — | — |
| 2004-01-27 | $11.35 | $11.35 | 559,100 | — | — |
| 2004-01-26 | $10.47 | $10.47 | 717,400 | — | — |
| 2004-01-23 | $11.00 | $11.00 | 509,400 | — | — |
| 2004-01-22 | $11.11 | $11.11 | 595,200 | — | — |
| 2004-01-21 | $11.47 | $11.47 | 705,900 | — | — |
| 2004-01-20 | $11.74 | $11.74 | 870,000 | — | — |
| 2004-01-16 | $10.75 | $10.75 | 722,800 | — | — |
| 2004-01-15 | $10.61 | $10.61 | 1,146,700 | — | — |
| 2004-01-14 | $11.20 | $11.20 | 1,088,000 | — | — |
| 2004-01-13 | $11.95 | $11.95 | 877,000 | — | — |
| 2004-01-12 | $12.33 | $12.33 | 2,790,200 | — | — |
| 2004-01-09 | $13.02 | $13.02 | 1,343,300 | — | — |
| 2004-01-08 | $12.68 | $12.68 | 798,800 | — | — |
| 2004-01-07 | $12.15 | $12.15 | 855,600 | — | — |
| 2004-01-06 | $12.90 | $12.90 | 985,800 | — | — |
| 2004-01-05 | $12.65 | $12.65 | 1,503,300 | — | — |
| 2004-01-02 | $11.39 | $11.39 | 473,900 | — | — |