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
- 1994-10-21 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 | $16.78 | $16.78 | 131,800 | — | — |
| 2004-12-30 | $17.00 | $17.00 | 247,800 | — | — |
| 2004-12-29 | $17.59 | $17.59 | 195,400 | — | — |
| 2004-12-28 | $17.88 | $17.88 | 379,000 | — | — |
| 2004-12-27 | $17.11 | $17.11 | 218,400 | — | — |
| 2004-12-23 | $16.85 | $16.85 | 224,200 | — | — |
| 2004-12-22 | $16.58 | $16.58 | 290,800 | — | — |
| 2004-12-21 | $16.20 | $16.20 | 161,200 | — | — |
| 2004-12-20 | $15.98 | $15.98 | 548,200 | — | — |
| 2004-12-17 | $16.16 | $16.16 | 590,600 | — | — |
| 2004-12-16 | $15.47 | $15.47 | 460,000 | — | — |
| 2004-12-15 | $14.92 | $14.92 | 204,800 | — | — |
| 2004-12-14 | $15.23 | $15.23 | 271,800 | — | — |
| 2004-12-13 | $14.85 | $14.84 | 174,600 | — | — |
| 2004-12-10 | $14.77 | $14.77 | 172,800 | — | — |
| 2004-12-09 | $14.67 | $14.67 | 223,800 | — | — |
| 2004-12-08 | $14.82 | $14.82 | 269,800 | — | — |
| 2004-12-07 | $15.09 | $15.09 | 188,200 | — | — |
| 2004-12-06 | $15.23 | $15.23 | 666,000 | — | — |
| 2004-12-03 | $15.69 | $15.69 | 415,200 | — | — |
| 2004-12-02 | $15.89 | $15.89 | 267,400 | — | — |
| 2004-12-01 | $16.09 | $16.09 | 404,000 | — | — |
| 2004-11-30 | $16.15 | $16.15 | 207,400 | — | — |
| 2004-11-29 | $16.09 | $16.09 | 426,200 | — | — |
| 2004-11-26 | $16.01 | $16.01 | 57,800 | — | — |
| 2004-11-24 | $15.98 | $15.98 | 186,400 | — | — |
| 2004-11-23 | $16.00 | $16.00 | 729,600 | — | — |
| 2004-11-22 | $16.01 | $16.01 | 1,125,400 | — | — |
| 2004-11-19 | $16.50 | $16.50 | 201,200 | — | — |
| 2004-11-18 | $16.82 | $16.82 | 421,800 | — | — |
| 2004-11-17 | $16.88 | $16.88 | 1,584,200 | — | — |
| 2004-11-16 | $16.34 | $16.34 | 286,800 | — | — |
| 2004-11-15 | $16.30 | $16.30 | 473,000 | — | — |
| 2004-11-12 | $16.19 | $16.19 | 210,200 | — | — |
| 2004-11-11 | $15.70 | $15.70 | 177,000 | — | — |
| 2004-11-10 | $15.75 | $15.75 | 137,400 | — | — |
| 2004-11-09 | $15.99 | $15.99 | 102,600 | — | — |
| 2004-11-08 | $15.73 | $15.73 | 144,600 | — | — |
| 2004-11-05 | $15.76 | $15.76 | 194,400 | — | — |
| 2004-11-04 | $15.76 | $15.76 | 317,200 | — | — |
| 2004-11-03 | $15.55 | $15.55 | 383,400 | — | — |
| 2004-11-02 | $15.17 | $15.17 | 365,400 | — | — |
| 2004-11-01 | $14.51 | $14.51 | 191,200 | — | — |
| 2004-10-29 | $14.64 | $14.64 | 512,800 | — | — |
| 2004-10-28 | $14.49 | $14.49 | 1,842,400 | — | — |
| 2004-10-27 | $16.15 | $16.15 | 573,800 | — | — |
| 2004-10-26 | $15.87 | $15.87 | 221,400 | — | — |
| 2004-10-25 | $16.12 | $16.12 | 151,200 | — | — |
| 2004-10-22 | $16.00 | $16.00 | 682,600 | — | — |
| 2004-10-21 | $16.29 | $16.29 | 293,800 | — | — |
| 2004-10-20 | $15.97 | $15.97 | 179,000 | — | — |
| 2004-10-19 | $15.75 | $15.75 | 334,200 | — | — |
| 2004-10-18 | $15.70 | $15.70 | 313,200 | — | — |
| 2004-10-15 | $15.00 | $15.00 | 344,800 | — | — |
| 2004-10-14 | $15.01 | $15.01 | 178,400 | — | — |
| 2004-10-13 | $15.16 | $15.16 | 251,200 | — | — |
| 2004-10-12 | $15.14 | $15.14 | 454,600 | — | — |
| 2004-10-11 | $15.38 | $15.38 | 245,200 | — | — |
| 2004-10-08 | $15.50 | $15.50 | 616,400 | — | — |
| 2004-10-07 | $16.21 | $16.21 | 369,800 | — | — |
| 2004-10-06 | $16.10 | $16.10 | 236,200 | — | — |
| 2004-10-05 | $16.13 | $16.13 | 250,600 | — | — |
| 2004-10-04 | $16.32 | $16.32 | 320,000 | — | — |
| 2004-10-01 | $16.26 | $16.26 | 573,400 | — | — |
| 2004-09-30 | $15.78 | $15.78 | 1,079,000 | — | — |
| 2004-09-29 | $14.95 | $14.95 | 259,200 | — | — |
| 2004-09-28 | $14.54 | $14.54 | 186,400 | — | — |
| 2004-09-27 | $14.40 | $14.40 | 328,400 | — | — |
| 2004-09-24 | $14.28 | $14.28 | 203,800 | — | — |
| 2004-09-23 | $14.51 | $14.51 | 196,200 | — | — |
| 2004-09-22 | $14.74 | $14.74 | 243,400 | — | — |
| 2004-09-21 | $14.90 | $14.90 | 611,400 | — | — |
| 2004-09-20 | $14.79 | $14.79 | 305,600 | — | — |
| 2004-09-17 | $14.66 | $14.66 | 217,600 | — | — |
| 2004-09-16 | $14.72 | $14.72 | 426,400 | — | — |
| 2004-09-15 | $14.37 | $14.37 | 336,400 | — | — |
| 2004-09-14 | $14.19 | $14.19 | 213,400 | — | — |
| 2004-09-13 | $14.16 | $14.16 | 255,400 | — | — |
| 2004-09-10 | $14.14 | $14.14 | 202,800 | — | — |
| 2004-09-09 | $13.99 | $13.99 | 479,800 | — | — |
| 2004-09-08 | $13.66 | $13.65 | 143,600 | — | — |
| 2004-09-07 | $13.72 | $13.72 | 562,600 | — | — |
| 2004-09-03 | $13.50 | $13.50 | 178,000 | — | — |
| 2004-09-02 | $13.16 | $13.16 | 187,400 | — | — |
| 2004-09-01 | $12.93 | $12.93 | 327,800 | — | — |
| 2004-08-31 | $12.47 | $12.47 | 77,000 | — | — |
| 2004-08-30 | $12.55 | $12.55 | 84,200 | — | — |
| 2004-08-27 | $12.71 | $12.71 | 74,200 | — | — |
| 2004-08-26 | $12.78 | $12.78 | 81,800 | — | — |
| 2004-08-25 | $12.88 | $12.88 | 182,600 | — | — |
| 2004-08-24 | $12.53 | $12.53 | 185,200 | — | — |
| 2004-08-23 | $12.77 | $12.77 | 118,800 | — | — |
| 2004-08-20 | $13.00 | $13.00 | 284,400 | — | — |
| 2004-08-19 | $12.99 | $12.99 | 151,000 | — | — |
| 2004-08-18 | $13.00 | $13.00 | 216,400 | — | — |
| 2004-08-17 | $12.88 | $12.88 | 160,800 | — | — |
| 2004-08-16 | $12.67 | $12.67 | 137,200 | — | — |
| 2004-08-13 | $12.29 | $12.29 | 101,200 | — | — |
| 2004-08-12 | $12.29 | $12.29 | 159,600 | — | — |
| 2004-08-11 | $12.55 | $12.55 | 212,000 | — | — |
| 2004-08-10 | $12.62 | $12.62 | 281,800 | — | — |
| 2004-08-09 | $11.90 | $11.90 | 423,400 | — | — |
| 2004-08-06 | $12.44 | $12.44 | 272,200 | — | — |
| 2004-08-05 | $12.64 | $12.64 | 331,800 | — | — |
| 2004-08-04 | $13.31 | $13.31 | 1,043,000 | — | — |
| 2004-08-03 | $12.83 | $12.83 | 212,600 | — | — |
| 2004-08-02 | $12.84 | $12.84 | 504,800 | — | — |
| 2004-07-30 | $13.12 | $13.12 | 298,200 | — | — |
| 2004-07-29 | $13.06 | $13.06 | 1,868,400 | — | — |
| 2004-07-28 | $11.58 | $11.58 | 334,800 | — | — |
| 2004-07-27 | $11.57 | $11.57 | 439,000 | — | — |
| 2004-07-26 | $10.93 | $10.93 | 179,200 | — | — |
| 2004-07-23 | $11.33 | $11.32 | 215,200 | — | — |
| 2004-07-22 | $11.55 | $11.55 | 324,800 | — | — |
| 2004-07-21 | $11.56 | $11.56 | 700,800 | — | — |
| 2004-07-20 | $12.17 | $12.17 | 716,400 | — | — |
| 2004-07-19 | $11.49 | $11.49 | 305,000 | — | — |
| 2004-07-16 | $11.83 | $11.83 | 478,600 | — | — |
| 2004-07-15 | $11.62 | $11.62 | 648,600 | — | — |
| 2004-07-14 | $11.08 | $11.08 | 462,200 | — | — |
| 2004-07-13 | $11.11 | $11.11 | 136,800 | — | — |
| 2004-07-12 | $11.45 | $11.45 | 223,200 | — | — |
| 2004-07-09 | $11.57 | $11.57 | 165,000 | — | — |
| 2004-07-08 | $11.50 | $11.50 | 361,200 | — | — |
| 2004-07-07 | $11.43 | $11.43 | 482,000 | — | — |
| 2004-07-06 | $11.84 | $11.84 | 791,000 | — | — |
| 2004-07-02 | $12.02 | $12.02 | 287,200 | — | — |
| 2004-07-01 | $12.33 | $12.33 | 316,200 | — | — |
| 2004-06-30 | $12.38 | $12.38 | 1,162,400 | — | — |
| 2004-06-29 | $12.42 | $12.42 | 4,297,400 | — | — |
| 2004-06-28 | $13.76 | $13.76 | 444,200 | — | — |
| 2004-06-25 | $14.20 | $14.20 | 370,600 | — | — |
| 2004-06-24 | $14.17 | $14.17 | 783,200 | — | — |
| 2004-06-23 | $13.55 | $13.55 | 322,400 | — | — |
| 2004-06-22 | $13.41 | $13.41 | 320,800 | — | — |
| 2004-06-21 | $13.21 | $13.21 | 409,000 | — | — |
| 2004-06-18 | $13.51 | $13.51 | 218,800 | — | — |
| 2004-06-17 | $13.57 | $13.57 | 250,800 | — | — |
| 2004-06-16 | $13.43 | $13.43 | 141,200 | — | — |
| 2004-06-15 | $13.44 | $13.44 | 453,800 | — | — |
| 2004-06-14 | $12.83 | $12.83 | 329,600 | — | — |
| 2004-06-10 | $13.50 | $13.50 | 327,600 | — | — |
| 2004-06-09 | $13.51 | $13.51 | 405,800 | — | — |
| 2004-06-08 | $13.38 | $13.37 | 568,600 | — | — |
| 2004-06-07 | $13.29 | $13.29 | 506,000 | — | — |
| 2004-06-04 | $12.92 | $12.92 | 548,200 | — | — |
| 2004-06-03 | $12.26 | $12.26 | 270,200 | — | — |
| 2004-06-02 | $12.71 | $12.71 | 347,200 | — | — |
| 2004-06-01 | $12.80 | $12.80 | 301,400 | — | — |
| 2004-05-28 | $12.99 | $12.99 | 243,400 | — | — |
| 2004-05-27 | $13.06 | $13.06 | 438,200 | — | — |
| 2004-05-26 | $13.13 | $13.13 | 551,400 | — | — |
| 2004-05-25 | $12.75 | $12.75 | 786,400 | — | — |
| 2004-05-24 | $12.63 | $12.63 | 506,400 | — | — |
| 2004-05-21 | $12.57 | $12.57 | 849,800 | — | — |
| 2004-05-20 | $12.16 | $12.16 | 1,977,800 | — | — |
| 2004-05-19 | $11.63 | $11.63 | 610,400 | — | — |
| 2004-05-18 | $11.37 | $11.37 | 252,000 | — | — |
| 2004-05-17 | $11.03 | $11.03 | 232,600 | — | — |
| 2004-05-14 | $11.38 | $11.38 | 531,400 | — | — |
| 2004-05-13 | $11.30 | $11.30 | 649,400 | — | — |
| 2004-05-12 | $11.14 | $11.14 | 738,600 | — | — |
| 2004-05-11 | $10.51 | $10.51 | 287,200 | — | — |
| 2004-05-10 | $10.21 | $10.21 | 458,800 | — | — |
| 2004-05-07 | $10.44 | $10.44 | 171,600 | — | — |
| 2004-05-06 | $10.57 | $10.57 | 262,400 | — | — |
| 2004-05-05 | $10.72 | $10.72 | 244,400 | — | — |
| 2004-05-04 | $10.31 | $10.31 | 273,800 | — | — |
| 2004-05-03 | $10.44 | $10.44 | 446,800 | — | — |
| 2004-04-30 | $10.22 | $10.22 | 489,800 | — | — |
| 2004-04-29 | $10.73 | $10.73 | 499,600 | — | — |
| 2004-04-28 | $11.10 | $11.10 | 953,400 | — | — |
| 2004-04-27 | $11.50 | $11.50 | 804,000 | — | — |
| 2004-04-26 | $11.51 | $11.51 | 869,200 | — | — |
| 2004-04-23 | $11.58 | $11.58 | 661,800 | — | — |
| 2004-04-22 | $11.08 | $11.08 | 308,000 | — | — |
| 2004-04-21 | $10.93 | $10.93 | 535,000 | — | — |
| 2004-04-20 | $10.45 | $10.45 | 354,400 | — | — |
| 2004-04-19 | $10.93 | $10.93 | 474,800 | — | — |
| 2004-04-16 | $10.44 | $10.44 | 379,200 | — | — |
| 2004-04-15 | $10.60 | $10.60 | 563,000 | — | — |
| 2004-04-14 | $10.93 | $10.93 | 334,800 | — | — |
| 2004-04-13 | $10.79 | $10.79 | 837,400 | — | — |
| 2004-04-12 | $11.55 | $11.55 | 496,200 | — | — |
| 2004-04-08 | $11.48 | $11.47 | 476,400 | — | — |
| 2004-04-07 | $11.33 | $11.32 | 516,200 | — | — |
| 2004-04-06 | $11.48 | $11.48 | 921,600 | — | — |
| 2004-04-05 | $10.93 | $10.93 | 842,600 | — | — |
| 2004-04-02 | $10.57 | $10.57 | 983,800 | — | — |
| 2004-04-01 | $10.12 | $10.12 | 968,000 | — | — |
| 2004-03-31 | $9.51 | $9.51 | 506,000 | — | — |
| 2004-03-30 | $9.54 | $9.54 | 540,600 | — | — |
| 2004-03-29 | $9.07 | $9.07 | 314,000 | — | — |
| 2004-03-26 | $8.79 | $8.79 | 346,600 | — | — |
| 2004-03-25 | $8.85 | $8.85 | 627,000 | — | — |
| 2004-03-24 | $8.35 | $8.35 | 1,113,800 | — | — |
| 2004-03-23 | $8.65 | $8.65 | 779,600 | — | — |
| 2004-03-22 | $9.15 | $9.15 | 400,400 | — | — |
| 2004-03-19 | $9.50 | $9.50 | 420,800 | — | — |
| 2004-03-18 | $9.40 | $9.40 | 346,800 | — | — |
| 2004-03-17 | $9.57 | $9.57 | 515,000 | — | — |
| 2004-03-16 | $9.39 | $9.39 | 715,600 | — | — |
| 2004-03-15 | $9.23 | $9.23 | 398,600 | — | — |
| 2004-03-12 | $9.68 | $9.68 | 671,400 | — | — |
| 2004-03-11 | $9.26 | $9.26 | 1,033,600 | — | — |
| 2004-03-10 | $9.28 | $9.28 | 1,171,400 | — | — |
| 2004-03-09 | $9.14 | $9.14 | 498,800 | — | — |
| 2004-03-08 | $9.15 | $9.15 | 708,200 | — | — |
| 2004-03-05 | $9.55 | $9.55 | 1,305,000 | — | — |
| 2004-03-04 | $9.11 | $9.11 | 646,000 | — | — |
| 2004-03-03 | $8.81 | $8.81 | 684,800 | — | — |
| 2004-03-02 | $8.89 | $8.89 | 616,400 | — | — |
| 2004-03-01 | $9.07 | $9.07 | 598,400 | — | — |
| 2004-02-27 | $8.71 | $8.71 | 658,200 | — | — |
| 2004-02-26 | $8.99 | $8.99 | 969,000 | — | — |
| 2004-02-25 | $8.93 | $8.93 | 1,114,400 | — | — |
| 2004-02-24 | $8.65 | $8.65 | 1,158,800 | — | — |
| 2004-02-23 | $8.64 | $8.64 | 1,468,800 | — | — |
| 2004-02-20 | $9.34 | $9.34 | 2,150,600 | — | — |
| 2004-02-19 | $9.20 | $9.20 | 4,500,800 | — | — |
| 2004-02-18 | $10.53 | $10.53 | 3,333,800 | — | — |
| 2004-02-17 | $12.31 | $12.31 | 637,800 | — | — |
| 2004-02-13 | $11.86 | $11.86 | 325,000 | — | — |
| 2004-02-12 | $12.01 | $12.01 | 291,400 | — | — |
| 2004-02-11 | $12.35 | $12.35 | 187,800 | — | — |
| 2004-02-10 | $12.30 | $12.30 | 367,200 | — | — |
| 2004-02-09 | $12.50 | $12.50 | 493,400 | — | — |
| 2004-02-06 | $12.19 | $12.19 | 610,200 | — | — |
| 2004-02-05 | $11.53 | $11.53 | 339,200 | — | — |
| 2004-02-04 | $11.33 | $11.33 | 903,400 | — | — |
| 2004-02-03 | $11.80 | $11.80 | 600,400 | — | — |
| 2004-02-02 | $12.50 | $12.50 | 528,400 | — | — |
| 2004-01-30 | $11.98 | $11.98 | 489,200 | — | — |
| 2004-01-29 | $11.84 | $11.84 | 1,130,000 | — | — |
| 2004-01-28 | $12.63 | $12.63 | 515,200 | — | — |
| 2004-01-27 | $13.30 | $13.30 | 373,000 | — | — |
| 2004-01-26 | $13.79 | $13.79 | 494,000 | — | — |
| 2004-01-23 | $13.66 | $13.66 | 466,800 | — | — |
| 2004-01-22 | $13.50 | $13.50 | 728,800 | — | — |
| 2004-01-21 | $14.18 | $14.18 | 261,800 | — | — |
| 2004-01-20 | $14.62 | $14.62 | 330,400 | — | — |
| 2004-01-16 | $14.70 | $14.70 | 242,200 | — | — |
| 2004-01-15 | $14.63 | $14.63 | 443,600 | — | — |
| 2004-01-14 | $14.73 | $14.73 | 561,200 | — | — |
| 2004-01-13 | $14.08 | $14.08 | 326,800 | — | — |
| 2004-01-12 | $14.53 | $14.53 | 526,200 | — | — |
| 2004-01-09 | $14.20 | $14.20 | 624,200 | — | — |
| 2004-01-08 | $14.93 | $14.93 | 787,800 | — | — |
| 2004-01-07 | $14.42 | $14.42 | 478,400 | — | — |
| 2004-01-06 | $14.40 | $14.40 | 529,000 | — | — |
| 2004-01-05 | $14.20 | $14.20 | 797,200 | — | — |
| 2004-01-02 | $13.90 | $13.90 | 627,000 | — | — |