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
- 2001-07-31 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 | $15.11 | $19.43 | 15,500 | — | — |
| 2004-12-30 | $15.12 | $19.44 | 8,800 | — | — |
| 2004-12-29 | $15.14 | $19.47 | 14,300 | — | — |
| 2004-12-28 | $15.06 | $19.37 | 4,400 | — | — |
| 2004-12-27 | $15.11 | $19.43 | 1,700 | — | — |
| 2004-12-23 | $15.04 | $19.34 | 7,100 | — | — |
| 2004-12-22 | $14.94 | $19.21 | 5,900 | — | — |
| 2004-12-21 | $14.90 | $19.16 | 7,300 | — | — |
| 2004-12-20 | $14.64 | $18.83 | 8,100 | — | — |
| 2004-12-17 | $14.51 | $18.66 | 5,700 | — | — |
| 2004-12-16 | $14.42 | $18.54 | 7,800 | — | — |
| 2004-12-15 | $14.66 | $18.85 | 9,100 | — | — |
| 2004-12-14 | $14.45 | $18.58 | 14,900 | — | — |
| 2004-12-13 | $14.24 | $18.31 | 12,200 | — | — |
| 2004-12-10 | $14.33 | $18.43 | 14,700 | — | — |
| 2004-12-09 | $14.38 | $18.49 | 11,800 | — | — |
| 2004-12-08 | $14.76 | $18.98 | 11,300 | — | — |
| 2004-12-07 | $14.83 | $19.07 | 5,100 | — | — |
| 2004-12-06 | $14.98 | $19.26 | 309,100 | — | — |
| 2004-12-03 | $15.06 | $19.37 | 10,500 | — | — |
| 2004-12-02 | $15.09 | $19.40 | 6,900 | — | — |
| 2004-12-01 | $15.16 | $19.49 | 22,800 | — | — |
| 2004-11-30 | $14.81 | $19.04 | 13,700 | — | — |
| 2004-11-29 | $14.99 | $19.28 | 16,300 | — | — |
| 2004-11-26 | $15.29 | $19.34 | 14,700 | — | — |
| 2004-11-24 | $15.19 | $19.21 | 31,100 | — | — |
| 2004-11-23 | $15.09 | $19.09 | 12,000 | — | — |
| 2004-11-22 | $15.00 | $18.97 | 20,900 | — | — |
| 2004-11-19 | $14.69 | $18.58 | 9,100 | — | — |
| 2004-11-18 | $14.46 | $18.29 | 40,200 | — | — |
| 2004-11-17 | $14.82 | $18.75 | 17,800 | — | — |
| 2004-11-16 | $14.93 | $18.88 | 22,800 | — | — |
| 2004-11-15 | $14.60 | $18.47 | 24,500 | — | — |
| 2004-11-12 | $14.46 | $18.29 | 8,100 | — | — |
| 2004-11-11 | $14.27 | $18.05 | 15,200 | — | — |
| 2004-11-10 | $14.22 | $17.99 | 28,900 | — | — |
| 2004-11-09 | $14.12 | $17.86 | 10,700 | — | — |
| 2004-11-08 | $13.97 | $17.67 | 31,700 | — | — |
| 2004-11-05 | $13.83 | $17.49 | 15,500 | — | — |
| 2004-11-04 | $13.75 | $17.39 | 32,000 | — | — |
| 2004-11-03 | $13.63 | $17.24 | 15,200 | — | — |
| 2004-11-02 | $13.50 | $17.08 | 7,900 | — | — |
| 2004-11-01 | $13.51 | $17.09 | 8,500 | — | — |
| 2004-10-29 | $13.54 | $17.13 | 7,000 | — | — |
| 2004-10-28 | $13.34 | $16.87 | 10,300 | — | — |
| 2004-10-27 | $13.50 | $17.08 | 14,300 | — | — |
| 2004-10-26 | $13.52 | $17.10 | 16,000 | — | — |
| 2004-10-25 | $13.43 | $16.99 | 8,300 | — | — |
| 2004-10-22 | $13.25 | $16.76 | 49,000 | — | — |
| 2004-10-21 | $13.51 | $17.09 | 11,300 | — | — |
| 2004-10-20 | $13.07 | $16.53 | 26,600 | — | — |
| 2004-10-19 | $12.97 | $16.41 | 23,700 | — | — |
| 2004-10-18 | $12.63 | $15.98 | 21,700 | — | — |
| 2004-10-15 | $12.87 | $16.28 | 29,500 | — | — |
| 2004-10-14 | $13.33 | $16.86 | 12,000 | — | — |
| 2004-10-13 | $13.43 | $16.99 | 13,100 | — | — |
| 2004-10-12 | $13.48 | $17.05 | 7,600 | — | — |
| 2004-10-11 | $13.56 | $17.15 | 700 | — | — |
| 2004-10-08 | $13.51 | $17.09 | 6,700 | — | — |
| 2004-10-07 | $13.41 | $16.96 | 25,800 | — | — |
| 2004-10-06 | $13.46 | $17.03 | 8,200 | — | — |
| 2004-10-05 | $13.37 | $16.91 | 22,200 | — | — |
| 2004-10-04 | $13.19 | $16.68 | 7,900 | — | — |
| 2004-10-01 | $13.13 | $16.61 | 2,500 | — | — |
| 2004-09-30 | $13.00 | $16.44 | 2,500 | — | — |
| 2004-09-29 | $13.08 | $16.54 | 67,100 | — | — |
| 2004-09-28 | $13.13 | $16.61 | 6,200 | — | — |
| 2004-09-27 | $12.88 | $16.29 | 7,500 | — | — |
| 2004-09-24 | $12.91 | $16.33 | 5,600 | — | — |
| 2004-09-23 | $13.01 | $16.46 | 5,700 | — | — |
| 2004-09-22 | $13.11 | $16.58 | 6,900 | — | — |
| 2004-09-21 | $13.10 | $16.57 | 9,400 | — | — |
| 2004-09-20 | $12.93 | $16.35 | 14,000 | — | — |
| 2004-09-17 | $12.64 | $15.99 | 9,900 | — | — |
| 2004-09-16 | $12.69 | $16.05 | 11,300 | — | — |
| 2004-09-15 | $12.43 | $15.72 | 10,800 | — | — |
| 2004-09-14 | $12.37 | $15.65 | 6,200 | — | — |
| 2004-09-13 | $12.29 | $15.55 | 7,900 | — | — |
| 2004-09-10 | $12.25 | $15.49 | 4,200 | — | — |
| 2004-09-09 | $12.27 | $15.52 | 5,200 | — | — |
| 2004-09-08 | $12.34 | $15.61 | 8,100 | — | — |
| 2004-09-07 | $12.39 | $15.67 | 12,600 | — | — |
| 2004-09-03 | $12.23 | $15.47 | 2,700 | — | — |
| 2004-09-02 | $12.20 | $15.43 | 5,800 | — | — |
| 2004-09-01 | $12.17 | $15.39 | 1,500 | — | — |
| 2004-08-31 | $12.14 | $15.36 | 11,300 | — | — |
| 2004-08-30 | $11.92 | $15.08 | 67,300 | — | — |
| 2004-08-27 | $12.15 | $15.13 | 60,700 | — | — |
| 2004-08-26 | $12.16 | $15.14 | 8,300 | — | — |
| 2004-08-25 | $12.28 | $15.29 | 24,900 | — | — |
| 2004-08-24 | $12.30 | $15.31 | 4,300 | — | — |
| 2004-08-23 | $12.30 | $15.31 | 12,700 | — | — |
| 2004-08-20 | $12.39 | $15.43 | 13,100 | — | — |
| 2004-08-19 | $12.38 | $15.41 | 8,400 | — | — |
| 2004-08-18 | $12.24 | $15.24 | 3,600 | — | — |
| 2004-08-17 | $12.15 | $15.13 | 9,300 | — | — |
| 2004-08-16 | $12.30 | $15.31 | 11,000 | — | — |
| 2004-08-13 | $12.18 | $15.17 | 8,600 | — | — |
| 2004-08-12 | $11.98 | $14.92 | 11,600 | — | — |
| 2004-08-11 | $12.06 | $15.02 | 12,400 | — | — |
| 2004-08-10 | $12.14 | $15.12 | 21,100 | — | — |
| 2004-08-09 | $11.78 | $14.67 | 3,100 | — | — |
| 2004-08-06 | $11.79 | $14.68 | 6,400 | — | — |
| 2004-08-05 | $11.82 | $14.72 | 12,400 | — | — |
| 2004-08-04 | $11.88 | $14.79 | 16,600 | — | — |
| 2004-08-03 | $11.93 | $14.85 | 8,200 | — | — |
| 2004-08-02 | $11.70 | $14.57 | 1,500 | — | — |
| 2004-07-30 | $11.76 | $14.64 | 24,700 | — | — |
| 2004-07-29 | $11.66 | $14.52 | 5,500 | — | — |
| 2004-07-28 | $11.70 | $14.57 | 13,000 | — | — |
| 2004-07-27 | $11.90 | $14.82 | 9,000 | — | — |
| 2004-07-26 | $12.01 | $14.95 | 3,500 | — | — |
| 2004-07-23 | $12.04 | $14.99 | 10,400 | — | — |
| 2004-07-22 | $12.08 | $15.04 | 11,300 | — | — |
| 2004-07-21 | $12.15 | $15.13 | 15,600 | — | — |
| 2004-07-20 | $12.43 | $15.48 | 3,500 | — | — |
| 2004-07-19 | $12.59 | $15.68 | 12,700 | — | — |
| 2004-07-16 | $12.25 | $15.25 | 7,700 | — | — |
| 2004-07-15 | $12.31 | $15.33 | 63,800 | — | — |
| 2004-07-14 | $12.39 | $15.43 | 6,900 | — | — |
| 2004-07-13 | $12.62 | $15.71 | 4,100 | — | — |
| 2004-07-12 | $12.73 | $15.85 | 2,600 | — | — |
| 2004-07-09 | $12.74 | $15.86 | 10,500 | — | — |
| 2004-07-08 | $12.71 | $15.83 | 7,100 | — | — |
| 2004-07-07 | $12.61 | $15.70 | 6,400 | — | — |
| 2004-07-06 | $12.61 | $15.70 | 4,900 | — | — |
| 2004-07-02 | $12.58 | $15.66 | 6,400 | — | — |
| 2004-07-01 | $12.42 | $15.46 | 2,700 | — | — |
| 2004-06-30 | $12.54 | $15.61 | 12,600 | — | — |
| 2004-06-29 | $12.17 | $15.15 | 6,200 | — | — |
| 2004-06-28 | $12.13 | $15.10 | 22,700 | — | — |
| 2004-06-25 | $12.05 | $15.00 | 14,300 | — | — |
| 2004-06-24 | $11.99 | $14.93 | 8,700 | — | — |
| 2004-06-23 | $12.07 | $15.03 | 18,900 | — | — |
| 2004-06-22 | $11.88 | $14.79 | 30,700 | — | — |
| 2004-06-21 | $11.98 | $14.92 | 8,000 | — | — |
| 2004-06-18 | $12.08 | $15.04 | 13,500 | — | — |
| 2004-06-17 | $12.20 | $15.19 | 2,400 | — | — |
| 2004-06-16 | $12.23 | $15.23 | 4,700 | — | — |
| 2004-06-15 | $12.28 | $15.29 | 11,700 | — | — |
| 2004-06-14 | $12.03 | $14.98 | 8,600 | — | — |
| 2004-06-10 | $12.27 | $15.28 | 11,800 | — | — |
| 2004-06-09 | $12.32 | $15.34 | 6,000 | — | — |
| 2004-06-08 | $12.40 | $15.44 | 88,100 | — | — |
| 2004-06-07 | $12.37 | $15.40 | 10,300 | — | — |
| 2004-06-04 | $12.49 | $15.55 | 7,900 | — | — |
| 2004-06-03 | $12.29 | $15.30 | 7,700 | — | — |
| 2004-06-02 | $12.25 | $15.25 | 4,300 | — | — |
| 2004-06-01 | $12.28 | $15.29 | 20,900 | — | — |
| 2004-05-28 | $12.50 | $15.56 | 21,700 | — | — |
| 2004-05-27 | $12.46 | $15.51 | 36,200 | — | — |
| 2004-05-26 | $12.50 | $15.25 | 17,300 | — | — |
| 2004-05-25 | $12.49 | $15.24 | 8,000 | — | — |
| 2004-05-24 | $12.43 | $15.17 | 2,600 | — | — |
| 2004-05-21 | $12.33 | $15.05 | 4,500 | — | — |
| 2004-05-20 | $12.33 | $15.05 | 3,200 | — | — |
| 2004-05-19 | $12.19 | $14.87 | 8,400 | — | — |
| 2004-05-18 | $12.20 | $14.89 | 2,500 | — | — |
| 2004-05-17 | $12.17 | $14.85 | 10,000 | — | — |
| 2004-05-14 | $12.42 | $15.15 | 14,200 | — | — |
| 2004-05-13 | $12.38 | $15.11 | 3,200 | — | — |
| 2004-05-12 | $12.37 | $15.09 | 4,600 | — | — |
| 2004-05-11 | $12.49 | $15.24 | 3,300 | — | — |
| 2004-05-10 | $12.31 | $15.02 | 7,200 | — | — |
| 2004-05-07 | $12.34 | $15.06 | 16,500 | — | — |
| 2004-05-06 | $12.61 | $15.39 | 12,900 | — | — |
| 2004-05-05 | $12.62 | $15.40 | 11,100 | — | — |
| 2004-05-04 | $12.57 | $15.34 | 9,700 | — | — |
| 2004-05-03 | $12.31 | $15.02 | 3,200 | — | — |
| 2004-04-30 | $12.34 | $15.06 | 17,500 | — | — |
| 2004-04-29 | $12.20 | $14.89 | 34,800 | — | — |
| 2004-04-28 | $12.05 | $14.70 | 10,200 | — | — |
| 2004-04-27 | $12.61 | $15.39 | 13,900 | — | — |
| 2004-04-26 | $12.77 | $15.58 | 8,300 | — | — |
| 2004-04-23 | $12.66 | $15.45 | 23,600 | — | — |
| 2004-04-22 | $12.85 | $15.68 | 19,100 | — | — |
| 2004-04-21 | $13.13 | $16.02 | 6,000 | — | — |
| 2004-04-20 | $13.15 | $16.05 | 11,200 | — | — |
| 2004-04-19 | $13.28 | $16.20 | 21,600 | — | — |
| 2004-04-16 | $13.31 | $16.24 | 9,000 | — | — |
| 2004-04-15 | $13.27 | $16.19 | 8,300 | — | — |
| 2004-04-14 | $13.34 | $16.28 | 8,900 | — | — |
| 2004-04-13 | $13.49 | $16.46 | 7,400 | — | — |
| 2004-04-12 | $13.51 | $16.48 | 14,500 | — | — |
| 2004-04-08 | $13.63 | $16.63 | 11,700 | — | — |
| 2004-04-07 | $13.90 | $16.96 | 9,300 | — | — |
| 2004-04-06 | $14.02 | $17.11 | 9,700 | — | — |
| 2004-04-05 | $13.92 | $16.99 | 7,700 | — | — |
| 2004-04-02 | $13.76 | $16.79 | 11,900 | — | — |
| 2004-04-01 | $13.81 | $16.85 | 19,400 | — | — |
| 2004-03-31 | $13.53 | $16.51 | 24,900 | — | — |
| 2004-03-30 | $13.81 | $16.85 | 6,800 | — | — |
| 2004-03-29 | $13.84 | $16.89 | 10,300 | — | — |
| 2004-03-26 | $13.89 | $16.95 | 8,100 | — | — |
| 2004-03-25 | $13.93 | $17.00 | 10,500 | — | — |
| 2004-03-24 | $13.79 | $16.83 | 18,100 | — | — |
| 2004-03-23 | $13.91 | $16.97 | 31,000 | — | — |
| 2004-03-22 | $13.82 | $16.86 | 9,200 | — | — |
| 2004-03-19 | $13.87 | $16.92 | 6,500 | — | — |
| 2004-03-18 | $13.78 | $16.81 | 9,200 | — | — |
| 2004-03-17 | $13.61 | $16.61 | 6,700 | — | — |
| 2004-03-16 | $13.67 | $16.68 | 5,300 | — | — |
| 2004-03-15 | $13.54 | $16.52 | 8,300 | — | — |
| 2004-03-12 | $13.58 | $16.57 | 17,000 | — | — |
| 2004-03-11 | $13.77 | $16.80 | 26,000 | — | — |
| 2004-03-10 | $13.82 | $16.86 | 16,600 | — | — |
| 2004-03-09 | $13.75 | $16.78 | 10,700 | — | — |
| 2004-03-08 | $13.73 | $16.75 | 8,100 | — | — |
| 2004-03-05 | $13.63 | $16.63 | 9,100 | — | — |
| 2004-03-04 | $13.57 | $16.56 | 24,200 | — | — |
| 2004-03-03 | $13.41 | $16.36 | 9,200 | — | — |
| 2004-03-02 | $13.35 | $16.29 | 21,300 | — | — |
| 2004-03-01 | $13.36 | $16.30 | 13,100 | — | — |
| 2004-02-27 | $13.35 | $16.29 | 22,400 | — | — |
| 2004-02-26 | $13.18 | $16.08 | 48,000 | — | — |
| 2004-02-25 | $13.40 | $16.05 | 18,400 | — | — |
| 2004-02-24 | $13.55 | $16.23 | 5,600 | — | — |
| 2004-02-23 | $13.37 | $16.01 | 10,100 | — | — |
| 2004-02-20 | $13.25 | $15.87 | 12,900 | — | — |
| 2004-02-19 | $13.22 | $15.83 | 7,100 | — | — |
| 2004-02-18 | $13.30 | $15.93 | 10,500 | — | — |
| 2004-02-17 | $13.52 | $16.19 | 30,800 | — | — |
| 2004-02-13 | $13.51 | $16.18 | 5,800 | — | — |
| 2004-02-12 | $13.54 | $16.21 | 8,400 | — | — |
| 2004-02-11 | $13.64 | $16.33 | 2,700 | — | — |
| 2004-02-10 | $13.34 | $15.97 | 7,100 | — | — |
| 2004-02-09 | $13.37 | $16.01 | 16,400 | — | — |
| 2004-02-06 | $13.36 | $16.00 | 6,600 | — | — |
| 2004-02-05 | $13.25 | $15.87 | 4,500 | — | — |
| 2004-02-04 | $13.30 | $15.93 | 4,400 | — | — |
| 2004-02-03 | $13.28 | $15.90 | 7,900 | — | — |
| 2004-02-02 | $13.36 | $16.00 | 17,500 | — | — |
| 2004-01-30 | $13.37 | $16.01 | 29,600 | — | — |
| 2004-01-29 | $13.90 | $16.64 | 7,600 | — | — |
| 2004-01-28 | $13.92 | $16.67 | 5,200 | — | — |
| 2004-01-27 | $14.18 | $16.98 | 11,100 | — | — |
| 2004-01-26 | $14.11 | $16.90 | 3,500 | — | — |
| 2004-01-23 | $14.06 | $16.84 | 6,900 | — | — |
| 2004-01-22 | $14.28 | $17.10 | 1,900 | — | — |
| 2004-01-21 | $14.22 | $17.03 | 8,200 | — | — |
| 2004-01-20 | $14.28 | $17.10 | 6,200 | — | — |
| 2004-01-16 | $14.18 | $16.98 | 6,800 | — | — |
| 2004-01-15 | $14.20 | $17.00 | 4,100 | — | — |
| 2004-01-14 | $14.18 | $16.98 | 11,100 | — | — |
| 2004-01-13 | $14.24 | $17.05 | 3,500 | — | — |
| 2004-01-12 | $14.30 | $17.12 | 9,100 | — | — |
| 2004-01-09 | $14.55 | $17.42 | 8,700 | — | — |
| 2004-01-08 | $14.30 | $17.12 | 5,800 | — | — |
| 2004-01-07 | $14.32 | $17.15 | 4,800 | — | — |
| 2004-01-06 | $14.54 | $17.41 | 3,500 | — | — |
| 2004-01-05 | $14.53 | $17.40 | 3,100 | — | — |
| 2004-01-02 | $14.44 | $17.29 | 5,000 | — | — |