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
- 1980-03-17 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 | $14.75 | $35.32 | 260,667 | — | — |
| 2004-12-30 | $14.71 | $35.20 | 309,500 | — | — |
| 2004-12-29 | $14.40 | $34.47 | 172,000 | — | — |
| 2004-12-28 | $14.43 | $34.54 | 199,500 | — | — |
| 2004-12-27 | $14.25 | $34.11 | 193,833 | — | — |
| 2004-12-23 | $14.39 | $34.46 | 167,500 | — | — |
| 2004-12-22 | $14.37 | $34.40 | 222,500 | — | — |
| 2004-12-21 | $14.38 | $34.41 | 276,167 | — | — |
| 2004-12-20 | $14.22 | $34.04 | 208,333 | — | — |
| 2004-12-17 | $14.34 | $34.33 | 319,667 | — | — |
| 2004-12-16 | $14.27 | $34.15 | 201,833 | — | — |
| 2004-12-15 | $14.33 | $34.31 | 211,500 | — | — |
| 2004-12-14 | $14.45 | $34.60 | 224,000 | — | — |
| 2004-12-13 | $14.40 | $34.47 | 254,833 | — | — |
| 2004-12-10 | $14.06 | $33.65 | 228,833 | — | — |
| 2004-12-09 | $13.97 | $33.44 | 360,500 | — | — |
| 2004-12-08 | $13.98 | $33.46 | 230,167 | — | — |
| 2004-12-07 | $14.06 | $33.67 | 311,000 | — | — |
| 2004-12-06 | $14.31 | $34.25 | 455,500 | — | — |
| 2004-12-03 | $13.97 | $33.44 | 277,833 | — | — |
| 2004-12-02 | $13.91 | $33.31 | 260,167 | — | — |
| 2004-12-01 | $14.19 | $33.97 | 273,333 | — | — |
| 2004-11-30 | $14.23 | $34.07 | 201,000 | — | — |
| 2004-11-29 | $14.23 | $34.07 | 199,167 | — | — |
| 2004-11-26 | $14.23 | $34.05 | 128,500 | — | — |
| 2004-11-24 | $14.27 | $34.15 | 269,333 | — | — |
| 2004-11-23 | $13.98 | $33.46 | 245,167 | — | — |
| 2004-11-22 | $13.76 | $32.93 | 503,500 | — | — |
| 2004-11-19 | $13.85 | $33.15 | 415,000 | — | — |
| 2004-11-18 | $14.05 | $33.64 | 288,500 | — | — |
| 2004-11-17 | $14.28 | $34.18 | 331,500 | — | — |
| 2004-11-16 | $14.13 | $33.82 | 327,500 | — | — |
| 2004-11-15 | $14.11 | $33.77 | 407,667 | — | — |
| 2004-11-12 | $14.06 | $33.67 | 515,833 | — | — |
| 2004-11-11 | $13.79 | $33.02 | 199,000 | — | — |
| 2004-11-10 | $13.68 | $32.75 | 685,833 | — | — |
| 2004-11-09 | $13.64 | $32.47 | 452,000 | — | — |
| 2004-11-08 | $13.74 | $32.70 | 331,000 | — | — |
| 2004-11-05 | $13.74 | $32.70 | 277,333 | — | — |
| 2004-11-04 | $13.76 | $32.76 | 370,500 | — | — |
| 2004-11-03 | $13.28 | $31.62 | 263,333 | — | — |
| 2004-11-02 | $13.04 | $31.05 | 249,000 | — | — |
| 2004-11-01 | $12.97 | $30.87 | 354,667 | — | — |
| 2004-10-29 | $13.12 | $31.22 | 217,000 | — | — |
| 2004-10-28 | $12.97 | $30.86 | 153,833 | — | — |
| 2004-10-27 | $12.89 | $30.69 | 252,833 | — | — |
| 2004-10-26 | $12.72 | $30.27 | 268,167 | — | — |
| 2004-10-25 | $12.60 | $29.99 | 262,333 | — | — |
| 2004-10-22 | $12.62 | $30.05 | 248,000 | — | — |
| 2004-10-21 | $12.79 | $30.43 | 228,167 | — | — |
| 2004-10-20 | $12.77 | $30.40 | 198,667 | — | — |
| 2004-10-19 | $12.80 | $30.46 | 152,833 | — | — |
| 2004-10-18 | $12.92 | $30.76 | 165,833 | — | — |
| 2004-10-15 | $12.95 | $30.83 | 244,500 | — | — |
| 2004-10-14 | $12.75 | $30.35 | 134,500 | — | — |
| 2004-10-13 | $12.86 | $30.62 | 181,000 | — | — |
| 2004-10-12 | $13.16 | $31.33 | 194,833 | — | — |
| 2004-10-11 | $13.09 | $31.16 | 106,333 | — | — |
| 2004-10-08 | $13.08 | $31.13 | 155,667 | — | — |
| 2004-10-07 | $13.03 | $31.00 | 156,667 | — | — |
| 2004-10-06 | $13.19 | $31.40 | 168,833 | — | — |
| 2004-10-05 | $13.10 | $31.19 | 239,500 | — | — |
| 2004-10-04 | $13.23 | $31.49 | 271,167 | — | — |
| 2004-10-01 | $13.35 | $31.77 | 247,667 | — | — |
| 2004-09-30 | $13.27 | $31.57 | 172,667 | — | — |
| 2004-09-29 | $13.22 | $31.47 | 160,000 | — | — |
| 2004-09-28 | $13.10 | $31.17 | 207,833 | — | — |
| 2004-09-27 | $13.10 | $31.17 | 154,167 | — | — |
| 2004-09-24 | $13.15 | $31.30 | 198,333 | — | — |
| 2004-09-23 | $13.25 | $31.53 | 241,833 | — | — |
| 2004-09-22 | $13.14 | $31.27 | 212,833 | — | — |
| 2004-09-21 | $13.12 | $31.23 | 178,167 | — | — |
| 2004-09-20 | $13.06 | $31.07 | 159,500 | — | — |
| 2004-09-17 | $13.20 | $31.42 | 239,500 | — | — |
| 2004-09-16 | $13.19 | $31.39 | 189,167 | — | — |
| 2004-09-15 | $13.21 | $31.44 | 221,500 | — | — |
| 2004-09-14 | $13.12 | $31.23 | 209,833 | — | — |
| 2004-09-13 | $13.16 | $31.33 | 240,333 | — | — |
| 2004-09-10 | $13.13 | $31.26 | 190,000 | — | — |
| 2004-09-09 | $13.20 | $31.42 | 220,833 | — | — |
| 2004-09-08 | $13.02 | $30.99 | 187,000 | — | — |
| 2004-09-07 | $13.17 | $31.34 | 256,667 | — | — |
| 2004-09-03 | $13.03 | $31.00 | 228,833 | — | — |
| 2004-09-02 | $13.13 | $31.26 | 287,500 | — | — |
| 2004-09-01 | $13.00 | $30.95 | 417,833 | — | — |
| 2004-08-31 | $12.72 | $30.27 | 326,500 | — | — |
| 2004-08-30 | $12.42 | $29.56 | 117,167 | — | — |
| 2004-08-27 | $12.50 | $29.75 | 188,833 | — | — |
| 2004-08-26 | $12.57 | $29.92 | 309,833 | — | — |
| 2004-08-25 | $12.55 | $29.86 | 234,000 | — | — |
| 2004-08-24 | $12.25 | $29.15 | 226,333 | — | — |
| 2004-08-23 | $12.16 | $28.93 | 155,000 | — | — |
| 2004-08-20 | $12.18 | $28.99 | 238,167 | — | — |
| 2004-08-19 | $12.00 | $28.56 | 161,500 | — | — |
| 2004-08-18 | $12.13 | $28.86 | 208,000 | — | — |
| 2004-08-17 | $11.95 | $28.45 | 176,000 | — | — |
| 2004-08-16 | $12.06 | $28.70 | 183,000 | — | — |
| 2004-08-13 | $12.00 | $28.56 | 155,833 | — | — |
| 2004-08-12 | $11.98 | $28.52 | 210,667 | — | — |
| 2004-08-11 | $12.14 | $28.72 | 247,167 | — | — |
| 2004-08-10 | $12.00 | $28.39 | 269,500 | — | — |
| 2004-08-09 | $11.82 | $27.97 | 184,000 | — | — |
| 2004-08-06 | $11.88 | $28.11 | 409,000 | — | — |
| 2004-08-05 | $12.01 | $28.42 | 397,333 | — | — |
| 2004-08-04 | $12.09 | $28.60 | 371,167 | — | — |
| 2004-08-03 | $11.59 | $27.41 | 238,833 | — | — |
| 2004-08-02 | $11.58 | $27.40 | 237,667 | — | — |
| 2004-07-30 | $11.67 | $27.61 | 275,833 | — | — |
| 2004-07-29 | $11.71 | $27.71 | 203,833 | — | — |
| 2004-07-28 | $11.59 | $27.43 | 260,833 | — | — |
| 2004-07-27 | $11.58 | $27.40 | 242,333 | — | — |
| 2004-07-26 | $11.35 | $26.84 | 260,333 | — | — |
| 2004-07-23 | $11.52 | $27.26 | 274,000 | — | — |
| 2004-07-22 | $11.55 | $27.33 | 200,667 | — | — |
| 2004-07-21 | $11.62 | $27.50 | 179,333 | — | — |
| 2004-07-20 | $11.84 | $28.02 | 297,000 | — | — |
| 2004-07-19 | $11.56 | $27.34 | 271,833 | — | — |
| 2004-07-16 | $11.63 | $27.52 | 276,333 | — | — |
| 2004-07-15 | $11.75 | $27.79 | 242,667 | — | — |
| 2004-07-14 | $11.66 | $27.60 | 246,167 | — | — |
| 2004-07-13 | $11.82 | $27.97 | 291,000 | — | — |
| 2004-07-12 | $11.73 | $27.75 | 361,000 | — | — |
| 2004-07-09 | $11.83 | $27.99 | 180,667 | — | — |
| 2004-07-08 | $11.77 | $27.84 | 244,500 | — | — |
| 2004-07-07 | $11.90 | $28.15 | 247,167 | — | — |
| 2004-07-06 | $11.94 | $28.25 | 183,667 | — | — |
| 2004-07-02 | $12.08 | $28.59 | 219,333 | — | — |
| 2004-07-01 | $11.99 | $28.38 | 248,500 | — | — |
| 2004-06-30 | $12.03 | $28.46 | 355,500 | — | — |
| 2004-06-29 | $11.84 | $28.01 | 357,667 | — | — |
| 2004-06-28 | $11.82 | $27.97 | 282,667 | — | — |
| 2004-06-25 | $12.10 | $28.62 | 346,833 | — | — |
| 2004-06-24 | $11.80 | $27.92 | 401,333 | — | — |
| 2004-06-23 | $11.88 | $28.11 | 240,333 | — | — |
| 2004-06-22 | $11.91 | $28.18 | 369,167 | — | — |
| 2004-06-21 | $11.94 | $28.25 | 416,500 | — | — |
| 2004-06-18 | $12.04 | $28.49 | 322,000 | — | — |
| 2004-06-17 | $12.17 | $28.80 | 200,000 | — | — |
| 2004-06-16 | $12.24 | $28.96 | 179,333 | — | — |
| 2004-06-15 | $12.21 | $28.89 | 493,667 | — | — |
| 2004-06-14 | $12.26 | $29.00 | 490,167 | — | — |
| 2004-06-10 | $12.01 | $28.41 | 299,667 | — | — |
| 2004-06-09 | $11.96 | $28.29 | 253,333 | — | — |
| 2004-06-08 | $11.91 | $28.18 | 284,333 | — | — |
| 2004-06-07 | $11.87 | $28.08 | 286,833 | — | — |
| 2004-06-04 | $11.80 | $27.92 | 469,500 | — | — |
| 2004-06-03 | $11.65 | $27.57 | 244,667 | — | — |
| 2004-06-02 | $11.92 | $28.19 | 238,500 | — | — |
| 2004-06-01 | $12.03 | $28.46 | 296,500 | — | — |
| 2004-05-28 | $11.92 | $28.19 | 274,167 | — | — |
| 2004-05-27 | $11.88 | $28.11 | 241,000 | — | — |
| 2004-05-26 | $11.87 | $28.08 | 326,167 | — | — |
| 2004-05-25 | $11.73 | $27.75 | 383,833 | — | — |
| 2004-05-24 | $11.64 | $27.54 | 224,000 | — | — |
| 2004-05-21 | $11.45 | $27.08 | 182,667 | — | — |
| 2004-05-20 | $11.42 | $27.03 | 213,667 | — | — |
| 2004-05-19 | $11.40 | $26.97 | 457,333 | — | — |
| 2004-05-18 | $11.53 | $27.27 | 194,167 | — | — |
| 2004-05-17 | $11.46 | $27.11 | 322,833 | — | — |
| 2004-05-14 | $11.65 | $27.57 | 213,000 | — | — |
| 2004-05-13 | $11.69 | $27.65 | 255,833 | — | — |
| 2004-05-12 | $11.68 | $27.64 | 322,667 | — | — |
| 2004-05-11 | $11.84 | $27.85 | 270,667 | — | — |
| 2004-05-10 | $11.96 | $28.12 | 585,667 | — | — |
| 2004-05-07 | $12.03 | $28.29 | 402,000 | — | — |
| 2004-05-06 | $12.37 | $29.08 | 367,500 | — | — |
| 2004-05-05 | $12.37 | $29.08 | 274,167 | — | — |
| 2004-05-04 | $12.36 | $29.06 | 198,500 | — | — |
| 2004-05-03 | $12.29 | $28.90 | 217,333 | — | — |
| 2004-04-30 | $12.27 | $28.85 | 253,333 | — | — |
| 2004-04-29 | $12.37 | $29.08 | 256,167 | — | — |
| 2004-04-28 | $12.47 | $29.33 | 207,667 | — | — |
| 2004-04-27 | $12.58 | $29.59 | 228,333 | — | — |
| 2004-04-26 | $12.56 | $29.53 | 283,000 | — | — |
| 2004-04-23 | $12.47 | $29.33 | 239,667 | — | — |
| 2004-04-22 | $12.60 | $29.63 | 192,500 | — | — |
| 2004-04-21 | $12.37 | $29.09 | 138,833 | — | — |
| 2004-04-20 | $12.25 | $28.80 | 235,000 | — | — |
| 2004-04-19 | $12.38 | $29.12 | 206,000 | — | — |
| 2004-04-16 | $12.28 | $28.88 | 276,167 | — | — |
| 2004-04-15 | $12.30 | $28.92 | 260,667 | — | — |
| 2004-04-14 | $12.32 | $28.97 | 328,333 | — | — |
| 2004-04-13 | $12.52 | $29.45 | 418,000 | — | — |
| 2004-04-12 | $12.64 | $29.71 | 247,667 | — | — |
| 2004-04-08 | $12.77 | $30.02 | 209,667 | — | — |
| 2004-04-07 | $12.86 | $30.25 | 347,500 | — | — |
| 2004-04-06 | $12.83 | $30.17 | 205,500 | — | — |
| 2004-04-05 | $12.92 | $30.38 | 193,000 | — | — |
| 2004-04-02 | $13.06 | $30.72 | 326,000 | — | — |
| 2004-04-01 | $13.12 | $30.86 | 576,167 | — | — |
| 2004-03-31 | $13.01 | $30.59 | 404,167 | — | — |
| 2004-03-30 | $12.75 | $29.98 | 346,000 | — | — |
| 2004-03-29 | $12.48 | $29.35 | 301,167 | — | — |
| 2004-03-26 | $12.29 | $28.90 | 169,167 | — | — |
| 2004-03-25 | $12.36 | $29.06 | 311,000 | — | — |
| 2004-03-24 | $12.00 | $28.22 | 282,000 | — | — |
| 2004-03-23 | $12.38 | $29.12 | 257,667 | — | — |
| 2004-03-22 | $12.13 | $28.51 | 584,667 | — | — |
| 2004-03-19 | $12.53 | $29.46 | 310,000 | — | — |
| 2004-03-18 | $12.66 | $29.77 | 242,833 | — | — |
| 2004-03-17 | $12.82 | $30.15 | 593,667 | — | — |
| 2004-03-16 | $12.78 | $30.05 | 244,000 | — | — |
| 2004-03-15 | $12.74 | $29.95 | 219,333 | — | — |
| 2004-03-12 | $12.89 | $30.31 | 224,667 | — | — |
| 2004-03-11 | $12.70 | $29.87 | 230,333 | — | — |
| 2004-03-10 | $12.73 | $29.93 | 205,000 | — | — |
| 2004-03-09 | $12.97 | $30.50 | 224,500 | — | — |
| 2004-03-08 | $12.98 | $30.53 | 214,167 | — | — |
| 2004-03-05 | $13.11 | $30.83 | 242,000 | — | — |
| 2004-03-04 | $13.00 | $30.57 | 473,167 | — | — |
| 2004-03-03 | $12.88 | $30.28 | 208,167 | — | — |
| 2004-03-02 | $12.92 | $30.39 | 316,333 | — | — |
| 2004-03-01 | $12.99 | $30.55 | 340,000 | — | — |
| 2004-02-27 | $12.97 | $30.49 | 223,000 | — | — |
| 2004-02-26 | $12.87 | $30.26 | 219,667 | — | — |
| 2004-02-25 | $12.86 | $30.24 | 311,833 | — | — |
| 2004-02-24 | $12.92 | $30.39 | 331,667 | — | — |
| 2004-02-23 | $12.94 | $30.42 | 189,667 | — | — |
| 2004-02-20 | $13.08 | $30.76 | 360,333 | — | — |
| 2004-02-19 | $13.24 | $31.14 | 199,667 | — | — |
| 2004-02-18 | $13.26 | $31.18 | 271,500 | — | — |
| 2004-02-17 | $13.37 | $31.45 | 352,167 | — | — |
| 2004-02-13 | $13.08 | $30.76 | 170,500 | — | — |
| 2004-02-12 | $13.08 | $30.76 | 277,167 | — | — |
| 2004-02-11 | $13.01 | $30.60 | 310,333 | — | — |
| 2004-02-10 | $13.04 | $30.49 | 464,000 | — | — |
| 2004-02-09 | $12.61 | $29.49 | 231,667 | — | — |
| 2004-02-06 | $12.60 | $29.47 | 351,667 | — | — |
| 2004-02-05 | $12.48 | $29.19 | 565,167 | — | — |
| 2004-02-04 | $13.05 | $30.52 | 457,833 | — | — |
| 2004-02-03 | $13.08 | $30.59 | 288,667 | — | — |
| 2004-02-02 | $13.25 | $31.00 | 223,167 | — | — |
| 2004-01-30 | $13.08 | $30.59 | 255,667 | — | — |
| 2004-01-29 | $13.29 | $31.08 | 179,333 | — | — |
| 2004-01-28 | $13.31 | $31.12 | 210,500 | — | — |
| 2004-01-27 | $13.37 | $31.28 | 319,167 | — | — |
| 2004-01-26 | $13.38 | $31.29 | 227,333 | — | — |
| 2004-01-23 | $13.23 | $30.94 | 457,833 | — | — |
| 2004-01-22 | $13.23 | $30.94 | 335,000 | — | — |
| 2004-01-21 | $13.53 | $31.64 | 452,833 | — | — |
| 2004-01-20 | $13.43 | $31.42 | 281,500 | — | — |
| 2004-01-16 | $13.22 | $30.91 | 212,667 | — | — |
| 2004-01-15 | $13.22 | $30.92 | 234,000 | — | — |
| 2004-01-14 | $13.25 | $31.00 | 190,833 | — | — |
| 2004-01-13 | $13.21 | $30.90 | 292,167 | — | — |
| 2004-01-12 | $13.28 | $31.05 | 275,000 | — | — |
| 2004-01-09 | $13.03 | $30.48 | 294,167 | — | — |
| 2004-01-08 | $13.15 | $30.76 | 209,000 | — | — |
| 2004-01-07 | $13.20 | $30.87 | 286,000 | — | — |
| 2004-01-06 | $13.20 | $30.87 | 274,500 | — | — |
| 2004-01-05 | $13.36 | $31.23 | 275,500 | — | — |
| 2004-01-02 | $13.27 | $31.04 | 168,667 | — | — |