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
- 1994-05-19 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 | $16.95 | $23.85 | 7,896 | — | — |
| 2004-12-30 | $17.44 | $24.54 | 8,760 | — | — |
| 2004-12-29 | $17.57 | $24.73 | 4,442 | — | — |
| 2004-12-28 | $17.74 | $24.81 | 9,253 | — | — |
| 2004-12-27 | $17.24 | $24.10 | 4,688 | — | — |
| 2004-12-23 | $17.81 | $24.90 | 1,604 | — | — |
| 2004-12-22 | $17.60 | $24.60 | 3,948 | — | — |
| 2004-12-21 | $17.33 | $24.23 | 16,162 | — | — |
| 2004-12-20 | $16.92 | $23.65 | 6,416 | — | — |
| 2004-12-17 | $16.69 | $23.33 | 18,013 | — | — |
| 2004-12-16 | $17.13 | $23.96 | 11,227 | — | — |
| 2004-12-15 | $17.35 | $24.25 | 19,863 | — | — |
| 2004-12-14 | $17.31 | $24.21 | 2,344 | — | — |
| 2004-12-13 | $17.21 | $24.06 | 17,519 | — | — |
| 2004-12-10 | $17.32 | $24.22 | 9,500 | — | — |
| 2004-12-09 | $16.68 | $23.32 | 12,214 | — | — |
| 2004-12-08 | $17.01 | $23.79 | 18,383 | — | — |
| 2004-12-07 | $16.85 | $23.56 | 20,604 | — | — |
| 2004-12-06 | $17.02 | $23.80 | 21,097 | — | — |
| 2004-12-03 | $16.76 | $23.44 | 41,701 | — | — |
| 2004-12-02 | $17.40 | $24.33 | 15,175 | — | — |
| 2004-12-01 | $17.18 | $24.01 | 36,026 | — | — |
| 2004-11-30 | $16.84 | $23.55 | 47,499 | — | — |
| 2004-11-29 | $16.70 | $23.34 | 22,454 | — | — |
| 2004-11-26 | $17.01 | $23.79 | 19,740 | — | — |
| 2004-11-24 | $16.83 | $23.54 | 14,435 | — | — |
| 2004-11-23 | $16.83 | $23.54 | 26,402 | — | — |
| 2004-11-22 | $17.01 | $23.78 | 25,785 | — | — |
| 2004-11-19 | $16.86 | $23.57 | 15,422 | — | — |
| 2004-11-18 | $17.07 | $23.87 | 6,045 | — | — |
| 2004-11-17 | $17.09 | $23.90 | 8,019 | — | — |
| 2004-11-16 | $17.29 | $24.17 | 5,182 | — | — |
| 2004-11-15 | $17.73 | $24.80 | 49,844 | — | — |
| 2004-11-12 | $17.70 | $24.75 | 39,110 | — | — |
| 2004-11-11 | $17.30 | $24.19 | 14,065 | — | — |
| 2004-11-10 | $17.22 | $24.08 | 5,675 | — | — |
| 2004-11-09 | $16.82 | $23.51 | 4,935 | — | — |
| 2004-11-08 | $16.71 | $23.37 | 2,714 | — | — |
| 2004-11-05 | $16.73 | $23.39 | 17,149 | — | — |
| 2004-11-04 | $17.10 | $23.91 | 12,708 | — | — |
| 2004-11-03 | $17.26 | $24.14 | 20,604 | — | — |
| 2004-11-02 | $16.87 | $23.58 | 10,734 | — | — |
| 2004-11-01 | $17.09 | $23.90 | 13,818 | — | — |
| 2004-10-29 | $16.59 | $23.20 | 5,552 | — | — |
| 2004-10-28 | $16.90 | $23.63 | 21,097 | — | — |
| 2004-10-27 | $17.10 | $23.91 | 12,338 | — | — |
| 2004-10-26 | $16.56 | $23.15 | 12,461 | — | — |
| 2004-10-25 | $16.64 | $23.27 | 12,461 | — | — |
| 2004-10-22 | $15.89 | $22.21 | 9,253 | — | — |
| 2004-10-21 | $16.35 | $22.86 | 6,662 | — | — |
| 2004-10-20 | $16.32 | $22.81 | 18,753 | — | — |
| 2004-10-19 | $15.86 | $22.18 | 14,805 | — | — |
| 2004-10-18 | $16.26 | $22.73 | 16,656 | — | — |
| 2004-10-15 | $16.04 | $22.43 | 4,688 | — | — |
| 2004-10-14 | $15.93 | $22.27 | 20,110 | — | — |
| 2004-10-13 | $16.01 | $22.38 | 11,597 | — | — |
| 2004-10-12 | $16.02 | $22.40 | 5,799 | — | — |
| 2004-10-11 | $15.65 | $21.88 | 4,812 | — | — |
| 2004-10-08 | $15.85 | $22.17 | 8,019 | — | — |
| 2004-10-07 | $16.35 | $22.86 | 19,123 | — | — |
| 2004-10-06 | $16.63 | $23.25 | 12,338 | — | — |
| 2004-10-05 | $16.41 | $22.94 | 19,000 | — | — |
| 2004-10-04 | $16.57 | $23.16 | 11,227 | — | — |
| 2004-10-01 | $16.98 | $23.74 | 17,273 | — | — |
| 2004-09-30 | $16.35 | $22.86 | 35,285 | — | — |
| 2004-09-29 | $16.41 | $22.95 | 18,013 | — | — |
| 2004-09-28 | $16.19 | $22.63 | 18,506 | — | — |
| 2004-09-27 | $15.41 | $21.38 | 14,188 | — | — |
| 2004-09-24 | $15.40 | $21.37 | 1,357 | — | — |
| 2004-09-23 | $15.30 | $21.24 | 18,383 | — | — |
| 2004-09-22 | $15.29 | $21.23 | 17,643 | — | — |
| 2004-09-21 | $15.89 | $22.05 | 21,837 | — | — |
| 2004-09-20 | $15.45 | $21.44 | 8,883 | — | — |
| 2004-09-17 | $15.76 | $21.88 | 35,409 | — | — |
| 2004-09-16 | $15.64 | $21.71 | 30,597 | — | — |
| 2004-09-15 | $15.55 | $21.59 | 18,383 | — | — |
| 2004-09-14 | $15.49 | $21.50 | 10,117 | — | — |
| 2004-09-13 | $15.20 | $21.09 | 6,292 | — | — |
| 2004-09-10 | $14.91 | $20.70 | 34,668 | — | — |
| 2004-09-09 | $14.87 | $20.64 | 14,065 | — | — |
| 2004-09-08 | $14.79 | $20.53 | 8,019 | — | — |
| 2004-09-07 | $14.78 | $20.52 | 18,383 | — | — |
| 2004-09-03 | $14.58 | $20.24 | 7,032 | — | — |
| 2004-09-02 | $14.59 | $20.25 | 9,377 | — | — |
| 2004-09-01 | $14.48 | $20.09 | 24,428 | — | — |
| 2004-08-31 | $14.71 | $20.42 | 4,318 | — | — |
| 2004-08-30 | $14.74 | $20.45 | 20,850 | — | — |
| 2004-08-27 | $14.78 | $20.52 | 3,208 | — | — |
| 2004-08-26 | $14.94 | $20.73 | 7,773 | — | — |
| 2004-08-25 | $14.99 | $20.81 | 27,883 | — | — |
| 2004-08-24 | $14.55 | $20.19 | 9,623 | — | — |
| 2004-08-23 | $14.49 | $20.11 | 27,266 | — | — |
| 2004-08-20 | $14.34 | $19.90 | 12,831 | — | — |
| 2004-08-19 | $14.07 | $19.53 | 5,675 | — | — |
| 2004-08-18 | $14.18 | $19.69 | 13,695 | — | — |
| 2004-08-17 | $14.02 | $19.46 | 6,539 | — | — |
| 2004-08-16 | $14.11 | $19.58 | 5,675 | — | — |
| 2004-08-13 | $13.88 | $19.27 | 8,390 | — | — |
| 2004-08-12 | $13.85 | $19.22 | 11,597 | — | — |
| 2004-08-11 | $14.10 | $19.56 | 8,636 | — | — |
| 2004-08-10 | $14.18 | $19.67 | 14,928 | — | — |
| 2004-08-09 | $13.67 | $18.97 | 11,474 | — | — |
| 2004-08-06 | $13.70 | $19.01 | 19,617 | — | — |
| 2004-08-05 | $13.82 | $19.18 | 20,357 | — | — |
| 2004-08-04 | $14.02 | $19.46 | 26,156 | — | — |
| 2004-08-03 | $14.10 | $19.57 | 14,928 | — | — |
| 2004-08-02 | $14.21 | $19.72 | 9,130 | — | — |
| 2004-07-30 | $14.22 | $19.73 | 2,591 | — | — |
| 2004-07-29 | $14.47 | $20.08 | 16,532 | — | — |
| 2004-07-28 | $14.20 | $19.71 | 13,941 | — | — |
| 2004-07-27 | $14.59 | $20.25 | 5,922 | — | — |
| 2004-07-26 | $13.89 | $19.28 | 15,052 | — | — |
| 2004-07-23 | $14.18 | $19.69 | 13,078 | — | — |
| 2004-07-22 | $14.27 | $19.81 | 24,428 | — | — |
| 2004-07-21 | $14.70 | $20.41 | 47,746 | — | — |
| 2004-07-20 | $15.23 | $21.14 | 17,519 | — | — |
| 2004-07-19 | $15.03 | $20.86 | 9,377 | — | — |
| 2004-07-16 | $15.13 | $21.00 | 15,052 | — | — |
| 2004-07-15 | $15.42 | $21.40 | 13,818 | — | — |
| 2004-07-14 | $15.49 | $21.50 | 19,493 | — | — |
| 2004-07-13 | $16.01 | $22.22 | 16,286 | — | — |
| 2004-07-12 | $16.04 | $22.26 | 13,201 | — | — |
| 2004-07-09 | $15.61 | $21.67 | 4,318 | — | — |
| 2004-07-08 | $15.58 | $21.62 | 13,325 | — | — |
| 2004-07-07 | $16.21 | $22.50 | 5,429 | — | — |
| 2004-07-06 | $15.76 | $21.87 | 10,610 | — | — |
| 2004-07-02 | $15.98 | $22.17 | 2,714 | — | — |
| 2004-07-01 | $15.90 | $22.07 | 8,513 | — | — |
| 2004-06-30 | $16.49 | $22.88 | 7,032 | — | — |
| 2004-06-29 | $16.66 | $23.12 | 18,753 | — | — |
| 2004-06-28 | $16.28 | $22.60 | 81,181 | — | — |
| 2004-06-25 | $16.60 | $22.88 | 94,382 | — | — |
| 2004-06-24 | $16.02 | $22.08 | 11,227 | — | — |
| 2004-06-23 | $16.09 | $22.18 | 14,558 | — | — |
| 2004-06-22 | $16.04 | $22.11 | 14,065 | — | — |
| 2004-06-21 | $16.15 | $22.27 | 21,467 | — | — |
| 2004-06-18 | $15.96 | $22.00 | 42,071 | — | — |
| 2004-06-17 | $16.02 | $22.09 | 6,169 | — | — |
| 2004-06-16 | $16.19 | $22.31 | 29,117 | — | — |
| 2004-06-15 | $16.02 | $22.08 | 18,260 | — | — |
| 2004-06-14 | $15.98 | $22.03 | 17,643 | — | — |
| 2004-06-10 | $16.16 | $22.28 | 33,928 | — | — |
| 2004-06-09 | $16.01 | $22.06 | 14,312 | — | — |
| 2004-06-08 | $16.04 | $22.11 | 8,266 | — | — |
| 2004-06-07 | $16.05 | $22.12 | 7,896 | — | — |
| 2004-06-04 | $15.85 | $21.84 | 8,266 | — | — |
| 2004-06-03 | $15.81 | $21.80 | 20,974 | — | — |
| 2004-06-02 | $15.94 | $21.98 | 7,649 | — | — |
| 2004-06-01 | $15.88 | $21.89 | 14,312 | — | — |
| 2004-05-28 | $15.94 | $21.98 | 7,526 | — | — |
| 2004-05-27 | $16.02 | $22.08 | 8,883 | — | — |
| 2004-05-26 | $15.89 | $21.90 | 32,571 | — | — |
| 2004-05-25 | $15.85 | $21.85 | 13,695 | — | — |
| 2004-05-24 | $15.33 | $21.13 | 7,156 | — | — |
| 2004-05-21 | $15.39 | $21.22 | 6,045 | — | — |
| 2004-05-20 | $15.12 | $20.84 | 47,376 | — | — |
| 2004-05-19 | $15.13 | $20.86 | 10,117 | — | — |
| 2004-05-18 | $15.29 | $21.08 | 10,734 | — | — |
| 2004-05-17 | $15.10 | $20.81 | 11,967 | — | — |
| 2004-05-14 | $15.23 | $20.99 | 17,273 | — | — |
| 2004-05-13 | $15.38 | $21.20 | 10,610 | — | — |
| 2004-05-12 | $15.83 | $21.82 | 21,961 | — | — |
| 2004-05-11 | $15.42 | $21.26 | 11,227 | — | — |
| 2004-05-10 | $15.16 | $20.89 | 47,006 | — | — |
| 2004-05-07 | $15.29 | $21.08 | 12,831 | — | — |
| 2004-05-06 | $15.38 | $21.20 | 32,694 | — | — |
| 2004-05-05 | $15.47 | $21.33 | 3,948 | — | — |
| 2004-05-04 | $15.51 | $21.38 | 29,857 | — | — |
| 2004-05-03 | $15.45 | $21.29 | 27,019 | — | — |
| 2004-04-30 | $15.45 | $21.29 | 12,584 | — | — |
| 2004-04-29 | $15.54 | $21.42 | 9,623 | — | — |
| 2004-04-28 | $15.58 | $21.47 | 21,221 | — | — |
| 2004-04-27 | $15.83 | $21.82 | 60,824 | — | — |
| 2004-04-26 | $15.43 | $21.27 | 25,045 | — | — |
| 2004-04-23 | $15.38 | $21.20 | 21,714 | — | — |
| 2004-04-22 | $15.21 | $20.97 | 13,571 | — | — |
| 2004-04-21 | $14.74 | $20.32 | 5,922 | — | — |
| 2004-04-20 | $14.74 | $20.32 | 13,941 | — | — |
| 2004-04-19 | $14.73 | $20.30 | 9,500 | — | — |
| 2004-04-16 | $14.47 | $19.94 | 9,377 | — | — |
| 2004-04-15 | $14.55 | $20.05 | 12,584 | — | — |
| 2004-04-14 | $14.50 | $19.99 | 17,643 | — | — |
| 2004-04-13 | $14.60 | $20.12 | 31,831 | — | — |
| 2004-04-12 | $14.90 | $20.53 | 22,701 | — | — |
| 2004-04-08 | $14.48 | $19.95 | 6,169 | — | — |
| 2004-04-07 | $14.73 | $20.30 | 8,883 | — | — |
| 2004-04-06 | $14.88 | $20.51 | 13,448 | — | — |
| 2004-04-05 | $15.22 | $20.98 | 10,364 | — | — |
| 2004-04-02 | $15.40 | $21.23 | 14,312 | — | — |
| 2004-04-01 | $15.29 | $21.08 | 26,402 | — | — |
| 2004-03-31 | $15.38 | $21.19 | 15,052 | — | — |
| 2004-03-30 | $15.21 | $20.96 | 10,980 | — | — |
| 2004-03-29 | $15.21 | $20.97 | 18,753 | — | — |
| 2004-03-26 | $15.17 | $20.75 | 7,032 | — | — |
| 2004-03-25 | $15.29 | $20.92 | 17,519 | — | — |
| 2004-03-24 | $15.10 | $20.66 | 8,513 | — | — |
| 2004-03-23 | $15.00 | $20.52 | 10,364 | — | — |
| 2004-03-22 | $14.91 | $20.39 | 15,422 | — | — |
| 2004-03-19 | $15.06 | $20.60 | 19,247 | — | — |
| 2004-03-18 | $15.20 | $20.79 | 10,487 | — | — |
| 2004-03-17 | $15.44 | $21.12 | 10,364 | — | — |
| 2004-03-16 | $15.35 | $21.00 | 9,377 | — | — |
| 2004-03-15 | $15.12 | $20.68 | 22,948 | — | — |
| 2004-03-12 | $15.47 | $21.16 | 17,273 | — | — |
| 2004-03-11 | $15.05 | $20.59 | 12,214 | — | — |
| 2004-03-10 | $15.30 | $20.94 | 17,766 | — | — |
| 2004-03-09 | $15.51 | $21.21 | 19,863 | — | — |
| 2004-03-08 | $15.49 | $21.19 | 18,383 | — | — |
| 2004-03-05 | $15.62 | $21.37 | 35,655 | — | — |
| 2004-03-04 | $15.68 | $21.46 | 26,279 | — | — |
| 2004-03-03 | $15.49 | $21.19 | 10,857 | — | — |
| 2004-03-02 | $15.28 | $20.90 | 12,091 | — | — |
| 2004-03-01 | $15.43 | $21.11 | 12,214 | — | — |
| 2004-02-27 | $15.42 | $21.10 | 38,370 | — | — |
| 2004-02-26 | $15.40 | $21.07 | 47,623 | — | — |
| 2004-02-25 | $15.34 | $20.98 | 11,597 | — | — |
| 2004-02-24 | $15.42 | $21.10 | 4,688 | — | — |
| 2004-02-23 | $15.31 | $20.95 | 8,266 | — | — |
| 2004-02-20 | $15.04 | $20.57 | 8,636 | — | — |
| 2004-02-19 | $14.99 | $20.51 | 12,338 | — | — |
| 2004-02-18 | $15.38 | $21.05 | 25,169 | — | — |
| 2004-02-17 | $15.40 | $21.07 | 12,214 | — | — |
| 2004-02-13 | $14.99 | $20.51 | 19,247 | — | — |
| 2004-02-12 | $15.94 | $21.80 | 11,597 | — | — |
| 2004-02-11 | $15.84 | $21.67 | 17,889 | — | — |
| 2004-02-10 | $15.75 | $21.54 | 10,857 | — | — |
| 2004-02-09 | $15.75 | $21.54 | 6,662 | — | — |
| 2004-02-06 | $15.38 | $21.03 | 11,351 | — | — |
| 2004-02-05 | $14.84 | $20.30 | 18,260 | — | — |
| 2004-02-04 | $14.60 | $19.97 | 14,805 | — | — |
| 2004-02-03 | $15.08 | $20.62 | 11,104 | — | — |
| 2004-02-02 | $14.97 | $20.48 | 10,734 | — | — |
| 2004-01-30 | $15.00 | $20.52 | 27,019 | — | — |
| 2004-01-29 | $14.91 | $20.40 | 29,487 | — | — |
| 2004-01-28 | $14.66 | $20.06 | 31,954 | — | — |
| 2004-01-27 | $14.78 | $20.21 | 28,993 | — | — |
| 2004-01-26 | $14.95 | $20.45 | 33,928 | — | — |
| 2004-01-23 | $14.91 | $20.40 | 25,662 | — | — |
| 2004-01-22 | $14.68 | $20.08 | 27,759 | — | — |
| 2004-01-21 | $14.80 | $20.25 | 44,909 | — | — |
| 2004-01-20 | $14.57 | $19.93 | 14,682 | — | — |
| 2004-01-16 | $14.11 | $19.31 | 29,733 | — | — |
| 2004-01-15 | $14.17 | $19.38 | 28,870 | — | — |
| 2004-01-14 | $14.07 | $19.25 | 48,980 | — | — |
| 2004-01-13 | $14.00 | $19.15 | 20,357 | — | — |
| 2004-01-12 | $13.98 | $19.13 | 10,364 | — | — |
| 2004-01-09 | $13.45 | $18.41 | 66,253 | — | — |
| 2004-01-08 | $13.78 | $18.85 | 11,721 | — | — |
| 2004-01-07 | $13.67 | $18.71 | 2,961 | — | — |
| 2004-01-06 | $13.50 | $18.47 | 9,006 | — | — |
| 2004-01-05 | $13.42 | $18.36 | 7,526 | — | — |
| 2004-01-02 | $13.20 | $18.06 | 13,941 | — | — |