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
- 1996-11-18 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 | $15.75 | $18.56 | 1,200 | — | — |
| 2004-12-30 | $15.60 | $18.38 | 5,700 | — | — |
| 2004-12-29 | $15.55 | $18.33 | 2,400 | — | — |
| 2004-12-28 | $15.55 | $18.33 | 1,000 | — | — |
| 2004-12-27 | $15.50 | $18.27 | 4,300 | — | — |
| 2004-12-23 | $15.25 | $17.97 | 3,900 | — | — |
| 2004-12-22 | $15.20 | $17.91 | 4,900 | — | — |
| 2004-12-21 | $15.30 | $18.03 | 1,600 | — | — |
| 2004-12-20 | $15.15 | $17.85 | 6,300 | — | — |
| 2004-12-17 | $15.15 | $17.85 | 2,900 | — | — |
| 2004-12-16 | $15.10 | $17.79 | 6,800 | — | — |
| 2004-12-15 | $15.10 | $17.79 | 6,300 | — | — |
| 2004-12-14 | $15.15 | $17.85 | 6,400 | — | — |
| 2004-12-13 | $14.70 | $17.32 | 5,700 | — | — |
| 2004-12-10 | $14.50 | $17.09 | 13,800 | — | — |
| 2004-12-09 | $14.70 | $17.32 | 12,600 | — | — |
| 2004-12-08 | $14.25 | $16.79 | 453,700 | — | — |
| 2004-12-07 | $15.25 | $17.97 | 99,300 | — | — |
| 2004-12-06 | $15.65 | $18.44 | 9,800 | — | — |
| 2004-12-03 | $15.50 | $18.27 | 8,300 | — | — |
| 2004-12-02 | $15.70 | $18.50 | 66,400 | — | — |
| 2004-12-01 | $15.80 | $18.62 | 13,500 | — | — |
| 2004-11-30 | $16.25 | $19.15 | 7,700 | — | — |
| 2004-11-29 | $16.95 | $19.98 | 5,600 | — | — |
| 2004-11-26 | $16.55 | $19.50 | 10,000 | — | — |
| 2004-11-24 | $15.95 | $18.80 | 7,500 | — | — |
| 2004-11-23 | $15.80 | $18.62 | 2,800 | — | — |
| 2004-11-22 | $15.60 | $18.38 | 8,600 | — | — |
| 2004-11-19 | $15.50 | $18.27 | 13,100 | — | — |
| 2004-11-18 | $15.25 | $17.97 | 16,000 | — | — |
| 2004-11-17 | $15.00 | $17.68 | 15,800 | — | — |
| 2004-11-16 | $14.45 | $17.03 | 7,100 | — | — |
| 2004-11-15 | $14.60 | $17.21 | 5,000 | — | — |
| 2004-11-12 | $14.55 | $17.15 | 3,300 | — | — |
| 2004-11-11 | $14.50 | $17.09 | 1,800 | — | — |
| 2004-11-10 | $14.25 | $16.79 | 5,900 | — | — |
| 2004-11-09 | $14.30 | $16.85 | 2,600 | — | — |
| 2004-11-08 | $14.40 | $16.97 | 1,100 | — | — |
| 2004-11-05 | $14.55 | $17.15 | 6,300 | — | — |
| 2004-11-04 | $14.80 | $17.44 | 6,900 | — | — |
| 2004-11-03 | $14.70 | $17.32 | 7,300 | — | — |
| 2004-11-02 | $14.60 | $17.21 | 5,200 | — | — |
| 2004-11-01 | $14.95 | $17.62 | 6,400 | — | — |
| 2004-10-29 | $14.60 | $17.21 | 3,600 | — | — |
| 2004-10-28 | $14.55 | $17.15 | 18,300 | — | — |
| 2004-10-27 | $15.00 | $17.68 | 2,500 | — | — |
| 2004-10-26 | $14.80 | $17.44 | 8,000 | — | — |
| 2004-10-25 | $14.70 | $17.32 | 6,300 | — | — |
| 2004-10-22 | $14.40 | $16.97 | 6,700 | — | — |
| 2004-10-21 | $14.20 | $16.73 | 5,000 | — | — |
| 2004-10-20 | $14.45 | $17.03 | 4,000 | — | — |
| 2004-10-19 | $14.75 | $17.38 | 10,600 | — | — |
| 2004-10-18 | $14.55 | $17.15 | 2,600 | — | — |
| 2004-10-15 | $14.75 | $17.38 | 4,400 | — | — |
| 2004-10-14 | $14.65 | $17.26 | 4,500 | — | — |
| 2004-10-13 | $14.35 | $16.91 | 5,400 | — | — |
| 2004-10-12 | $15.00 | $17.68 | 19,500 | — | — |
| 2004-10-11 | $15.00 | $17.68 | 6,000 | — | — |
| 2004-10-08 | $14.90 | $17.56 | 6,200 | — | — |
| 2004-10-07 | $14.75 | $17.38 | 7,700 | — | — |
| 2004-10-06 | $16.09 | $18.96 | 4,100 | — | — |
| 2004-10-05 | $14.55 | $17.15 | 2,300 | — | — |
| 2004-10-04 | $14.40 | $16.97 | 4,000 | — | — |
| 2004-10-01 | $14.15 | $16.68 | 3,300 | — | — |
| 2004-09-30 | $14.20 | $16.73 | 2,700 | — | — |
| 2004-09-29 | $14.20 | $16.73 | 8,800 | — | — |
| 2004-09-28 | $14.35 | $16.91 | 2,100 | — | — |
| 2004-09-27 | $14.10 | $16.62 | 5,900 | — | — |
| 2004-09-24 | $13.70 | $16.15 | 3,500 | — | — |
| 2004-09-23 | $13.95 | $16.44 | 4,300 | — | — |
| 2004-09-22 | $13.90 | $16.38 | 6,000 | — | — |
| 2004-09-21 | $13.50 | $15.91 | 2,500 | — | — |
| 2004-09-20 | $13.45 | $15.85 | 2,800 | — | — |
| 2004-09-17 | $13.20 | $15.56 | 3,000 | — | — |
| 2004-09-16 | $13.20 | $15.56 | 12,600 | — | — |
| 2004-09-15 | $13.10 | $15.44 | 4,300 | — | — |
| 2004-09-14 | $12.95 | $15.26 | 3,300 | — | — |
| 2004-09-13 | $12.85 | $15.14 | 1,300 | — | — |
| 2004-09-10 | $12.80 | $15.08 | 4,600 | — | — |
| 2004-09-09 | $12.55 | $14.79 | 8,400 | — | — |
| 2004-09-08 | $12.65 | $14.91 | 11,200 | — | — |
| 2004-09-07 | $12.70 | $14.97 | 5,300 | — | — |
| 2004-09-03 | $12.85 | $15.14 | 2,800 | — | — |
| 2004-09-02 | $12.95 | $15.26 | 8,400 | — | — |
| 2004-09-01 | $13.05 | $15.38 | 1,900 | — | — |
| 2004-08-31 | $12.70 | $14.97 | 4,300 | — | — |
| 2004-08-30 | $12.70 | $14.74 | 26,000 | — | — |
| 2004-08-27 | $12.90 | $14.97 | 4,700 | — | — |
| 2004-08-26 | $12.85 | $14.91 | 14,300 | — | — |
| 2004-08-25 | $13.00 | $15.08 | 2,400 | — | — |
| 2004-08-24 | $13.25 | $15.37 | 9,500 | — | — |
| 2004-08-23 | $13.50 | $15.66 | 3,800 | — | — |
| 2004-08-20 | $13.45 | $15.61 | 8,300 | — | — |
| 2004-08-19 | $13.40 | $15.55 | 3,600 | — | — |
| 2004-08-18 | $13.25 | $15.37 | 5,300 | — | — |
| 2004-08-17 | $13.45 | $15.61 | 3,400 | — | — |
| 2004-08-16 | $13.55 | $15.72 | 7,400 | — | — |
| 2004-08-13 | $13.55 | $15.72 | 7,300 | — | — |
| 2004-08-12 | $13.45 | $15.61 | 10,500 | — | — |
| 2004-08-11 | $13.30 | $15.43 | 5,500 | — | — |
| 2004-08-10 | $13.45 | $15.61 | 2,700 | — | — |
| 2004-08-09 | $13.70 | $15.90 | 3,500 | — | — |
| 2004-08-06 | $13.80 | $16.01 | 13,300 | — | — |
| 2004-08-05 | $13.30 | $15.43 | 20,600 | — | — |
| 2004-08-04 | $13.45 | $15.61 | 5,500 | — | — |
| 2004-08-03 | $13.20 | $15.32 | 7,400 | — | — |
| 2004-08-02 | $13.35 | $15.49 | 1,400 | — | — |
| 2004-07-30 | $12.75 | $14.79 | 17,100 | — | — |
| 2004-07-29 | $12.65 | $14.68 | 5,500 | — | — |
| 2004-07-28 | $12.50 | $14.50 | 13,200 | — | — |
| 2004-07-27 | $12.52 | $14.53 | 8,000 | — | — |
| 2004-07-26 | $12.65 | $14.68 | 4,600 | — | — |
| 2004-07-23 | $12.55 | $14.56 | 2,000 | — | — |
| 2004-07-22 | $12.55 | $14.56 | 5,000 | — | — |
| 2004-07-21 | $12.50 | $14.50 | 9,800 | — | — |
| 2004-07-20 | $12.95 | $15.03 | 2,100 | — | — |
| 2004-07-19 | $13.00 | $15.08 | 5,200 | — | — |
| 2004-07-16 | $13.00 | $15.08 | 4,300 | — | — |
| 2004-07-15 | $12.75 | $14.79 | 2,900 | — | — |
| 2004-07-14 | $12.65 | $14.68 | 3,500 | — | — |
| 2004-07-13 | $12.75 | $14.79 | 6,500 | — | — |
| 2004-07-12 | $12.75 | $14.79 | 1,600 | — | — |
| 2004-07-09 | $12.65 | $14.68 | 4,600 | — | — |
| 2004-07-08 | $12.60 | $14.62 | 4,100 | — | — |
| 2004-07-07 | $12.60 | $14.62 | 6,000 | — | — |
| 2004-07-06 | $12.40 | $14.39 | 6,000 | — | — |
| 2004-07-02 | $12.05 | $13.98 | 1,500 | — | — |
| 2004-07-01 | $11.90 | $13.81 | 5,100 | — | — |
| 2004-06-30 | $11.70 | $13.58 | 3,900 | — | — |
| 2004-06-29 | $11.70 | $13.58 | 10,800 | — | — |
| 2004-06-28 | $12.15 | $14.10 | 14,700 | — | — |
| 2004-06-25 | $11.80 | $13.69 | 149,000 | — | — |
| 2004-06-24 | $11.95 | $13.87 | 6,000 | — | — |
| 2004-06-23 | $11.85 | $13.75 | 27,200 | — | — |
| 2004-06-22 | $11.79 | $13.68 | 20,200 | — | — |
| 2004-06-21 | $12.05 | $13.98 | 5,300 | — | — |
| 2004-06-18 | $11.75 | $13.63 | 3,000 | — | — |
| 2004-06-17 | $11.60 | $13.46 | 4,400 | — | — |
| 2004-06-16 | $11.60 | $13.46 | 700 | — | — |
| 2004-06-15 | $11.45 | $13.29 | 4,800 | — | — |
| 2004-06-14 | $11.35 | $13.17 | 5,900 | — | — |
| 2004-06-10 | $11.40 | $13.23 | 4,900 | — | — |
| 2004-06-09 | $11.45 | $13.29 | 2,900 | — | — |
| 2004-06-08 | $11.75 | $13.63 | 3,600 | — | — |
| 2004-06-07 | $11.70 | $13.58 | 2,000 | — | — |
| 2004-06-04 | $11.50 | $13.34 | 1,400 | — | — |
| 2004-06-03 | $11.60 | $13.46 | 7,600 | — | — |
| 2004-06-02 | $11.75 | $13.63 | 3,000 | — | — |
| 2004-06-01 | $11.90 | $13.81 | 5,700 | — | — |
| 2004-05-28 | $11.45 | $13.29 | 1,600 | — | — |
| 2004-05-27 | $11.60 | $13.46 | 3,700 | — | — |
| 2004-05-26 | $11.60 | $13.46 | 2,600 | — | — |
| 2004-05-25 | $11.55 | $13.40 | 9,700 | — | — |
| 2004-05-24 | $11.55 | $13.40 | 6,900 | — | — |
| 2004-05-21 | $11.40 | $13.23 | 3,200 | — | — |
| 2004-05-20 | $11.60 | $13.46 | 15,200 | — | — |
| 2004-05-19 | $11.65 | $13.52 | 2,500 | — | — |
| 2004-05-18 | $11.65 | $13.52 | 2,200 | — | — |
| 2004-05-17 | $11.73 | $13.61 | 10,400 | — | — |
| 2004-05-14 | $11.45 | $13.29 | 8,100 | — | — |
| 2004-05-13 | $11.40 | $13.23 | 8,300 | — | — |
| 2004-05-12 | $11.45 | $13.29 | 4,500 | — | — |
| 2004-05-11 | $11.45 | $13.29 | 5,400 | — | — |
| 2004-05-10 | $11.65 | $13.52 | 3,800 | — | — |
| 2004-05-07 | $12.05 | $13.98 | 1,300 | — | — |
| 2004-05-06 | $12.40 | $14.39 | 4,000 | — | — |
| 2004-05-05 | $12.50 | $14.50 | 2,800 | — | — |
| 2004-05-04 | $12.35 | $14.33 | 4,400 | — | — |
| 2004-05-03 | $12.05 | $13.98 | 2,000 | — | — |
| 2004-04-30 | $12.05 | $13.98 | 3,300 | — | — |
| 2004-04-29 | $12.15 | $14.10 | 6,700 | — | — |
| 2004-04-28 | $12.55 | $14.56 | 5,900 | — | — |
| 2004-04-27 | $12.45 | $14.45 | 5,100 | — | — |
| 2004-04-26 | $12.20 | $14.16 | 4,400 | — | — |
| 2004-04-23 | $12.35 | $14.33 | 5,800 | — | — |
| 2004-04-22 | $12.25 | $14.21 | 9,600 | — | — |
| 2004-04-21 | $12.25 | $14.21 | 49,400 | — | — |
| 2004-04-20 | $12.45 | $14.45 | 4,100 | — | — |
| 2004-04-19 | $12.55 | $14.56 | 7,000 | — | — |
| 2004-04-16 | $12.45 | $14.45 | 10,000 | — | — |
| 2004-04-15 | $12.25 | $14.21 | 3,600 | — | — |
| 2004-04-14 | $12.45 | $14.45 | 2,500 | — | — |
| 2004-04-13 | $12.65 | $14.68 | 1,700 | — | — |
| 2004-04-12 | $12.65 | $14.68 | 7,500 | — | — |
| 2004-04-08 | $12.60 | $14.62 | 4,900 | — | — |
| 2004-04-07 | $12.65 | $14.68 | 36,700 | — | — |
| 2004-04-06 | $12.35 | $14.33 | 8,300 | — | — |
| 2004-04-05 | $12.25 | $14.21 | 6,300 | — | — |
| 2004-04-02 | $12.25 | $14.21 | 3,900 | — | — |
| 2004-04-01 | $12.45 | $14.45 | 9,400 | — | — |
| 2004-03-31 | $12.10 | $14.04 | 3,400 | — | — |
| 2004-03-30 | $11.80 | $13.69 | 4,600 | — | — |
| 2004-03-29 | $11.80 | $13.69 | 5,900 | — | — |
| 2004-03-26 | $11.90 | $13.81 | 5,400 | — | — |
| 2004-03-25 | $11.80 | $13.69 | 10,400 | — | — |
| 2004-03-24 | $12.05 | $13.98 | 73,000 | — | — |
| 2004-03-23 | $11.95 | $13.87 | 3,500 | — | — |
| 2004-03-22 | $12.00 | $13.92 | 4,700 | — | — |
| 2004-03-19 | $12.25 | $14.21 | 6,900 | — | — |
| 2004-03-18 | $12.05 | $13.98 | 1,700 | — | — |
| 2004-03-17 | $11.90 | $13.81 | 2,700 | — | — |
| 2004-03-16 | $11.70 | $13.58 | 3,500 | — | — |
| 2004-03-15 | $11.55 | $13.40 | 2,000 | — | — |
| 2004-03-12 | $11.45 | $13.29 | 5,000 | — | — |
| 2004-03-11 | $11.65 | $13.52 | 2,800 | — | — |
| 2004-03-10 | $11.75 | $13.63 | 5,500 | — | — |
| 2004-03-09 | $11.95 | $13.87 | 17,000 | — | — |
| 2004-03-08 | $11.85 | $13.75 | 6,900 | — | — |
| 2004-03-05 | $11.73 | $13.61 | 4,600 | — | — |
| 2004-03-04 | $11.55 | $13.40 | 6,300 | — | — |
| 2004-03-03 | $11.60 | $13.46 | 7,500 | — | — |
| 2004-03-02 | $11.85 | $13.75 | 3,600 | — | — |
| 2004-03-01 | $11.90 | $13.58 | 3,700 | — | — |
| 2004-02-27 | $11.80 | $13.46 | 9,700 | — | — |
| 2004-02-26 | $11.85 | $13.52 | 2,700 | — | — |
| 2004-02-25 | $11.80 | $13.46 | 3,500 | — | — |
| 2004-02-24 | $11.95 | $13.63 | 3,500 | — | — |
| 2004-02-23 | $11.85 | $13.52 | 9,700 | — | — |
| 2004-02-20 | $11.85 | $13.52 | 16,400 | — | — |
| 2004-02-19 | $11.95 | $13.63 | 10,400 | — | — |
| 2004-02-18 | $11.95 | $13.63 | 8,400 | — | — |
| 2004-02-17 | $12.00 | $13.69 | 13,000 | — | — |
| 2004-02-13 | $11.80 | $13.46 | 12,400 | — | — |
| 2004-02-12 | $11.75 | $13.41 | 2,200 | — | — |
| 2004-02-11 | $11.55 | $13.18 | 6,900 | — | — |
| 2004-02-10 | $11.40 | $13.01 | 3,500 | — | — |
| 2004-02-09 | $11.30 | $12.89 | 2,600 | — | — |
| 2004-02-06 | $11.05 | $12.61 | 1,900 | — | — |
| 2004-02-05 | $11.05 | $12.61 | 5,700 | — | — |
| 2004-02-04 | $11.15 | $12.72 | 5,600 | — | — |
| 2004-02-03 | $11.35 | $12.95 | 4,600 | — | — |
| 2004-02-02 | $11.10 | $12.66 | 8,700 | — | — |
| 2004-01-30 | $11.25 | $12.84 | 15,500 | — | — |
| 2004-01-29 | $11.35 | $12.95 | 9,200 | — | — |
| 2004-01-28 | $11.45 | $13.06 | 17,900 | — | — |
| 2004-01-27 | $11.70 | $13.35 | 5,000 | — | — |
| 2004-01-26 | $11.75 | $13.41 | 11,600 | — | — |
| 2004-01-23 | $11.70 | $13.35 | 5,700 | — | — |
| 2004-01-22 | $11.85 | $13.52 | 6,400 | — | — |
| 2004-01-21 | $12.00 | $13.69 | 7,000 | — | — |
| 2004-01-20 | $11.55 | $13.18 | 14,800 | — | — |
| 2004-01-16 | $11.55 | $13.18 | 2,600 | — | — |
| 2004-01-15 | $11.75 | $13.41 | 2,200 | — | — |
| 2004-01-14 | $12.00 | $13.69 | 9,600 | — | — |
| 2004-01-13 | $11.85 | $13.52 | 6,700 | — | — |
| 2004-01-12 | $11.55 | $13.18 | 3,600 | — | — |
| 2004-01-09 | $11.60 | $13.24 | 3,600 | — | — |
| 2004-01-08 | $11.55 | $13.18 | 2,700 | — | — |
| 2004-01-07 | $11.65 | $13.29 | 29,400 | — | — |
| 2004-01-06 | $12.00 | $13.69 | 2,100 | — | — |
| 2004-01-05 | $11.50 | $13.12 | 7,300 | — | — |
| 2004-01-02 | $11.20 | $12.78 | 4,500 | — | — |