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
- 1999-05-03 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 | $16.77 | $18.95 | 8,715 | — | — |
| 2004-12-30 | $17.05 | $19.26 | 5,460 | — | — |
| 2004-12-29 | $17.18 | $19.41 | 55,125 | — | — |
| 2004-12-28 | $17.13 | $19.36 | 4,830 | — | — |
| 2004-12-27 | $16.98 | $19.19 | 4,725 | — | — |
| 2004-12-23 | $17.02 | $19.23 | 4,515 | — | — |
| 2004-12-22 | $17.14 | $19.37 | 2,205 | — | — |
| 2004-12-21 | $17.02 | $19.23 | 14,595 | — | — |
| 2004-12-20 | $16.98 | $19.19 | 7,455 | — | — |
| 2004-12-17 | $16.98 | $19.19 | 19,215 | — | — |
| 2004-12-16 | $17.00 | $19.21 | 20,160 | — | — |
| 2004-12-15 | $17.13 | $19.36 | 16,170 | — | — |
| 2004-12-14 | $17.14 | $19.37 | 6,090 | — | — |
| 2004-12-13 | $17.06 | $19.27 | 41,895 | — | — |
| 2004-12-10 | $17.00 | $19.21 | 17,010 | — | — |
| 2004-12-09 | $16.80 | $18.98 | 2,835 | — | — |
| 2004-12-08 | $16.63 | $18.79 | 10,080 | — | — |
| 2004-12-07 | $16.06 | $18.14 | 33,915 | — | — |
| 2004-12-06 | $17.14 | $19.37 | 12,810 | — | — |
| 2004-12-03 | $17.00 | $19.21 | 20,475 | — | — |
| 2004-12-02 | $16.92 | $19.12 | 22,155 | — | — |
| 2004-12-01 | $16.73 | $18.91 | 126,000 | — | — |
| 2004-11-30 | $16.51 | $18.66 | 9,030 | — | — |
| 2004-11-29 | $16.52 | $18.67 | 13,860 | — | — |
| 2004-11-26 | $16.52 | $18.67 | 945 | — | — |
| 2004-11-24 | $16.25 | $18.36 | 13,965 | — | — |
| 2004-11-23 | $16.38 | $18.51 | 26,040 | — | — |
| 2004-11-22 | $16.43 | $18.56 | 20,475 | — | — |
| 2004-11-19 | $16.05 | $18.13 | 10,605 | — | — |
| 2004-11-18 | $16.22 | $18.32 | 121,065 | — | — |
| 2004-11-17 | $16.40 | $18.53 | 34,755 | — | — |
| 2004-11-16 | $15.95 | $18.02 | 11,760 | — | — |
| 2004-11-15 | $16.21 | $18.31 | 32,865 | — | — |
| 2004-11-12 | $16.19 | $18.29 | 15,750 | — | — |
| 2004-11-11 | $16.19 | $18.29 | 27,090 | — | — |
| 2004-11-10 | $16.18 | $18.28 | 15,750 | — | — |
| 2004-11-09 | $16.18 | $18.28 | 5,355 | — | — |
| 2004-11-08 | $16.05 | $18.13 | 6,195 | — | — |
| 2004-11-05 | $16.19 | $18.29 | 5,355 | — | — |
| 2004-11-04 | $16.18 | $18.28 | 11,655 | — | — |
| 2004-11-03 | $16.18 | $18.28 | 11,235 | — | — |
| 2004-11-02 | $15.92 | $17.99 | 12,390 | — | — |
| 2004-11-01 | $16.18 | $18.28 | 23,520 | — | — |
| 2004-10-29 | $15.98 | $18.06 | 11,130 | — | — |
| 2004-10-28 | $16.16 | $18.26 | 31,500 | — | — |
| 2004-10-27 | $16.00 | $18.08 | 18,585 | — | — |
| 2004-10-26 | $16.00 | $18.08 | 12,705 | — | — |
| 2004-10-25 | $16.00 | $18.08 | 8,715 | — | — |
| 2004-10-22 | $15.70 | $17.74 | 115,815 | — | — |
| 2004-10-21 | $16.14 | $18.24 | 12,915 | — | — |
| 2004-10-20 | $15.93 | $17.83 | 15,015 | — | — |
| 2004-10-19 | $15.82 | $17.70 | 10,815 | — | — |
| 2004-10-18 | $16.00 | $17.90 | 8,190 | — | — |
| 2004-10-15 | $15.83 | $17.71 | 7,140 | — | — |
| 2004-10-14 | $15.59 | $17.45 | 3,885 | — | — |
| 2004-10-13 | $16.00 | $17.90 | 5,355 | — | — |
| 2004-10-12 | $15.82 | $17.70 | 9,870 | — | — |
| 2004-10-11 | $15.90 | $17.79 | 1,260 | — | — |
| 2004-10-08 | $15.60 | $17.46 | 4,620 | — | — |
| 2004-10-07 | $15.89 | $17.78 | 9,240 | — | — |
| 2004-10-06 | $16.12 | $18.04 | 5,250 | — | — |
| 2004-10-05 | $15.81 | $17.69 | 1,470 | — | — |
| 2004-10-04 | $15.93 | $17.83 | 7,035 | — | — |
| 2004-10-01 | $15.79 | $17.67 | 26,775 | — | — |
| 2004-09-30 | $15.94 | $17.84 | 7,455 | — | — |
| 2004-09-29 | $15.94 | $17.84 | 11,025 | — | — |
| 2004-09-28 | $15.76 | $17.64 | 15,330 | — | — |
| 2004-09-27 | $15.57 | $17.42 | 8,925 | — | — |
| 2004-09-24 | $15.58 | $17.44 | 2,730 | — | — |
| 2004-09-23 | $15.57 | $17.42 | 3,465 | — | — |
| 2004-09-22 | $15.66 | $17.52 | 15,120 | — | — |
| 2004-09-21 | $15.76 | $17.64 | 7,875 | — | — |
| 2004-09-20 | $15.73 | $17.61 | 11,235 | — | — |
| 2004-09-17 | $15.92 | $17.82 | 61,005 | — | — |
| 2004-09-16 | $16.14 | $18.06 | 7,770 | — | — |
| 2004-09-15 | $15.92 | $17.82 | 9,870 | — | — |
| 2004-09-14 | $15.71 | $17.58 | 5,250 | — | — |
| 2004-09-13 | $15.83 | $17.71 | 13,335 | — | — |
| 2004-09-10 | $15.95 | $17.85 | 8,190 | — | — |
| 2004-09-09 | $15.80 | $17.68 | 14,805 | — | — |
| 2004-09-08 | $15.71 | $17.58 | 7,980 | — | — |
| 2004-09-07 | $15.94 | $17.84 | 10,185 | — | — |
| 2004-09-03 | $15.73 | $17.61 | 9,765 | — | — |
| 2004-09-02 | $15.95 | $17.85 | 15,855 | — | — |
| 2004-09-01 | $15.76 | $17.64 | 347,655 | — | — |
| 2004-08-31 | $15.49 | $17.33 | 17,745 | — | — |
| 2004-08-30 | $15.68 | $17.54 | 13,230 | — | — |
| 2004-08-27 | $15.95 | $17.85 | 4,200 | — | — |
| 2004-08-26 | $15.69 | $17.55 | 8,400 | — | — |
| 2004-08-25 | $16.13 | $18.05 | 15,645 | — | — |
| 2004-08-24 | $15.53 | $17.38 | 3,045 | — | — |
| 2004-08-23 | $15.24 | $17.05 | 27,090 | — | — |
| 2004-08-20 | $16.14 | $18.06 | 26,565 | — | — |
| 2004-08-19 | $15.92 | $17.82 | 9,240 | — | — |
| 2004-08-18 | $16.17 | $18.10 | 35,175 | — | — |
| 2004-08-17 | $16.14 | $18.06 | 9,870 | — | — |
| 2004-08-16 | $16.15 | $18.07 | 22,785 | — | — |
| 2004-08-13 | $15.41 | $17.24 | 9,030 | — | — |
| 2004-08-12 | $15.52 | $17.37 | 6,615 | — | — |
| 2004-08-11 | $15.72 | $17.60 | 32,655 | — | — |
| 2004-08-10 | $15.70 | $17.57 | 22,365 | — | — |
| 2004-08-09 | $15.23 | $17.04 | 11,235 | — | — |
| 2004-08-06 | $15.26 | $17.07 | 14,175 | — | — |
| 2004-08-05 | $15.43 | $17.26 | 10,605 | — | — |
| 2004-08-04 | $16.16 | $18.09 | 42,000 | — | — |
| 2004-08-03 | $15.42 | $17.25 | 13,545 | — | — |
| 2004-08-02 | $15.77 | $17.65 | 5,460 | — | — |
| 2004-07-30 | $15.49 | $17.33 | 10,080 | — | — |
| 2004-07-29 | $16.19 | $17.95 | 17,535 | — | — |
| 2004-07-28 | $16.13 | $17.88 | 12,495 | — | — |
| 2004-07-27 | $15.80 | $17.51 | 9,765 | — | — |
| 2004-07-26 | $15.30 | $16.97 | 13,860 | — | — |
| 2004-07-23 | $15.34 | $17.01 | 16,800 | — | — |
| 2004-07-22 | $15.36 | $17.03 | 34,545 | — | — |
| 2004-07-21 | $14.89 | $16.51 | 29,327 | — | — |
| 2004-07-20 | $15.42 | $17.09 | 20,286 | — | — |
| 2004-07-19 | $14.77 | $16.37 | 11,466 | — | — |
| 2004-07-16 | $14.51 | $16.09 | 17,420 | — | — |
| 2004-07-15 | $14.62 | $16.21 | 13,671 | — | — |
| 2004-07-14 | $14.54 | $16.12 | 10,364 | — | — |
| 2004-07-13 | $15.15 | $16.79 | 9,371 | — | — |
| 2004-07-12 | $14.74 | $16.34 | 14,663 | — | — |
| 2004-07-09 | $14.70 | $16.30 | 9,041 | — | — |
| 2004-07-08 | $14.45 | $16.02 | 11,907 | — | — |
| 2004-07-07 | $15.17 | $16.82 | 11,797 | — | — |
| 2004-07-06 | $15.26 | $16.91 | 15,104 | — | — |
| 2004-07-02 | $15.78 | $17.49 | 6,836 | — | — |
| 2004-07-01 | $15.61 | $17.30 | 18,522 | — | — |
| 2004-06-30 | $15.86 | $17.59 | 22,160 | — | — |
| 2004-06-29 | $15.84 | $17.55 | 49,172 | — | — |
| 2004-06-28 | $15.30 | $16.96 | 23,042 | — | — |
| 2004-06-25 | $15.41 | $17.08 | 152,586 | — | — |
| 2004-06-24 | $14.63 | $16.22 | 14,884 | — | — |
| 2004-06-23 | $14.70 | $16.30 | 15,435 | — | — |
| 2004-06-22 | $14.59 | $16.18 | 11,687 | — | — |
| 2004-06-21 | $14.76 | $16.36 | 6,725 | — | — |
| 2004-06-18 | $15.13 | $16.77 | 56,999 | — | — |
| 2004-06-17 | $14.88 | $16.49 | 19,955 | — | — |
| 2004-06-16 | $15.15 | $16.79 | 13,010 | — | — |
| 2004-06-15 | $15.26 | $16.91 | 15,435 | — | — |
| 2004-06-14 | $14.33 | $15.89 | 28,224 | — | — |
| 2004-06-10 | $15.06 | $16.69 | 59,976 | — | — |
| 2004-06-09 | $14.88 | $16.50 | 8,930 | — | — |
| 2004-06-08 | $15.15 | $16.79 | 9,592 | — | — |
| 2004-06-07 | $15.15 | $16.79 | 10,253 | — | — |
| 2004-06-04 | $14.79 | $16.40 | 7,277 | — | — |
| 2004-06-03 | $15.14 | $16.78 | 6,836 | — | — |
| 2004-06-02 | $15.09 | $16.73 | 8,159 | — | — |
| 2004-06-01 | $15.14 | $16.78 | 22,271 | — | — |
| 2004-05-28 | $14.48 | $16.05 | 9,592 | — | — |
| 2004-05-27 | $14.89 | $16.51 | 8,710 | — | — |
| 2004-05-26 | $14.78 | $16.38 | 22,271 | — | — |
| 2004-05-25 | $14.78 | $16.38 | 31,091 | — | — |
| 2004-05-24 | $14.30 | $15.86 | 31,862 | — | — |
| 2004-05-21 | $13.83 | $15.33 | 15,325 | — | — |
| 2004-05-20 | $13.77 | $15.26 | 16,097 | — | — |
| 2004-05-19 | $13.82 | $15.32 | 21,168 | — | — |
| 2004-05-18 | $14.01 | $15.53 | 16,097 | — | — |
| 2004-05-17 | $13.77 | $15.26 | 18,743 | — | — |
| 2004-05-14 | $13.88 | $15.38 | 26,681 | — | — |
| 2004-05-13 | $13.96 | $15.47 | 350,375 | — | — |
| 2004-05-12 | $14.84 | $16.45 | 24,476 | — | — |
| 2004-05-11 | $14.24 | $15.79 | 9,482 | — | — |
| 2004-05-10 | $14.01 | $15.53 | 17,089 | — | — |
| 2004-05-07 | $14.01 | $15.53 | 29,327 | — | — |
| 2004-05-06 | $14.26 | $15.81 | 23,924 | — | — |
| 2004-05-05 | $14.47 | $16.04 | 4,410 | — | — |
| 2004-05-04 | $14.48 | $16.05 | 4,961 | — | — |
| 2004-05-03 | $14.59 | $16.18 | 12,238 | — | — |
| 2004-04-30 | $14.28 | $15.83 | 20,617 | — | — |
| 2004-04-29 | $14.47 | $16.04 | 19,625 | — | — |
| 2004-04-28 | $14.50 | $16.08 | 46,636 | — | — |
| 2004-04-27 | $15.18 | $16.83 | 18,302 | — | — |
| 2004-04-26 | $14.73 | $16.33 | 24,145 | — | — |
| 2004-04-23 | $14.92 | $16.54 | 15,876 | — | — |
| 2004-04-22 | $14.95 | $16.41 | 38,808 | — | — |
| 2004-04-21 | $14.83 | $16.28 | 35,831 | — | — |
| 2004-04-20 | $14.67 | $16.10 | 14,994 | — | — |
| 2004-04-19 | $15.21 | $16.70 | 4,079 | — | — |
| 2004-04-16 | $15.05 | $16.52 | 6,174 | — | — |
| 2004-04-15 | $15.09 | $16.57 | 4,741 | — | — |
| 2004-04-14 | $15.11 | $16.59 | 15,876 | — | — |
| 2004-04-13 | $15.02 | $16.49 | 10,915 | — | — |
| 2004-04-12 | $15.46 | $16.97 | 4,079 | — | — |
| 2004-04-08 | $15.07 | $16.55 | 5,513 | — | — |
| 2004-04-07 | $15.85 | $17.40 | 6,395 | — | — |
| 2004-04-06 | $15.49 | $17.01 | 4,190 | — | — |
| 2004-04-05 | $15.85 | $17.40 | 4,300 | — | — |
| 2004-04-02 | $15.73 | $17.26 | 22,491 | — | — |
| 2004-04-01 | $15.51 | $17.03 | 5,072 | — | — |
| 2004-03-31 | $15.33 | $16.83 | 6,064 | — | — |
| 2004-03-30 | $15.69 | $17.23 | 5,954 | — | — |
| 2004-03-29 | $15.54 | $17.06 | 11,246 | — | — |
| 2004-03-26 | $15.06 | $16.53 | 4,961 | — | — |
| 2004-03-25 | $15.66 | $17.20 | 15,104 | — | — |
| 2004-03-24 | $14.89 | $16.35 | 7,828 | — | — |
| 2004-03-23 | $15.00 | $16.47 | 8,600 | — | — |
| 2004-03-22 | $14.67 | $16.10 | 20,507 | — | — |
| 2004-03-19 | $15.00 | $16.47 | 25,909 | — | — |
| 2004-03-18 | $15.72 | $17.25 | 7,497 | — | — |
| 2004-03-17 | $15.92 | $17.47 | 17,309 | — | — |
| 2004-03-16 | $15.11 | $16.59 | 18,632 | — | — |
| 2004-03-15 | $15.42 | $16.93 | 14,002 | — | — |
| 2004-03-12 | $16.05 | $17.61 | 19,735 | — | — |
| 2004-03-11 | $15.51 | $17.03 | 23,483 | — | — |
| 2004-03-10 | $15.59 | $17.12 | 19,735 | — | — |
| 2004-03-09 | $15.60 | $17.13 | 18,632 | — | — |
| 2004-03-08 | $15.60 | $17.13 | 8,600 | — | — |
| 2004-03-05 | $15.72 | $17.25 | 10,584 | — | — |
| 2004-03-04 | $15.79 | $17.33 | 5,402 | — | — |
| 2004-03-03 | $15.60 | $17.13 | 4,851 | — | — |
| 2004-03-02 | $15.62 | $17.15 | 5,402 | — | — |
| 2004-03-01 | $16.10 | $17.67 | 6,064 | — | — |
| 2004-02-27 | $15.74 | $17.27 | 6,064 | — | — |
| 2004-02-26 | $15.83 | $17.37 | 18,632 | — | — |
| 2004-02-25 | $15.77 | $17.31 | 7,166 | — | — |
| 2004-02-24 | $15.65 | $17.18 | 14,774 | — | — |
| 2004-02-23 | $15.53 | $17.05 | 7,497 | — | — |
| 2004-02-20 | $15.53 | $17.05 | 11,687 | — | — |
| 2004-02-19 | $15.52 | $17.04 | 22,712 | — | — |
| 2004-02-18 | $15.56 | $17.09 | 14,002 | — | — |
| 2004-02-17 | $15.99 | $17.55 | 13,671 | — | — |
| 2004-02-13 | $15.63 | $17.16 | 18,743 | — | — |
| 2004-02-12 | $16.02 | $17.58 | 7,828 | — | — |
| 2004-02-11 | $16.14 | $17.71 | 12,458 | — | — |
| 2004-02-10 | $16.10 | $17.67 | 14,553 | — | — |
| 2004-02-09 | $15.81 | $17.35 | 8,159 | — | — |
| 2004-02-06 | $15.66 | $17.19 | 3,859 | — | — |
| 2004-02-05 | $15.72 | $17.25 | 10,694 | — | — |
| 2004-02-04 | $15.66 | $17.19 | 27,452 | — | — |
| 2004-02-03 | $15.92 | $17.47 | 2,867 | — | — |
| 2004-02-02 | $15.62 | $17.15 | 5,072 | — | — |
| 2004-01-30 | $15.62 | $17.15 | 6,174 | — | — |
| 2004-01-29 | $15.93 | $17.48 | 5,513 | — | — |
| 2004-01-28 | $15.50 | $17.02 | 6,836 | — | — |
| 2004-01-27 | $16.08 | $17.65 | 5,072 | — | — |
| 2004-01-26 | $16.08 | $17.65 | 7,607 | — | — |
| 2004-01-23 | $16.05 | $17.61 | 7,938 | — | — |
| 2004-01-22 | $15.51 | $17.03 | 11,466 | — | — |
| 2004-01-21 | $16.10 | $17.51 | 5,623 | — | — |
| 2004-01-20 | $16.10 | $17.51 | 6,284 | — | — |
| 2004-01-16 | $16.08 | $17.49 | 4,079 | — | — |
| 2004-01-15 | $15.67 | $17.05 | 2,205 | — | — |
| 2004-01-14 | $16.14 | $17.55 | 10,253 | — | — |
| 2004-01-13 | $16.12 | $17.53 | 9,371 | — | — |
| 2004-01-12 | $16.10 | $17.51 | 5,513 | — | — |
| 2004-01-09 | $15.74 | $17.12 | 11,797 | — | — |
| 2004-01-08 | $15.89 | $17.29 | 26,791 | — | — |
| 2004-01-07 | $16.15 | $17.56 | 1,764 | — | — |
| 2004-01-06 | $16.10 | $17.51 | 5,072 | — | — |
| 2004-01-05 | $16.32 | $17.75 | 3,969 | — | — |
| 2004-01-02 | $16.05 | $17.46 | 5,292 | — | — |