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
- 1994-04-28 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 | $18.75 | $29.99 | 900 | — | — |
| 2004-12-30 | $18.64 | $29.82 | 900 | — | — |
| 2004-12-29 | $18.56 | $29.69 | 1,500 | — | — |
| 2004-12-28 | $18.65 | $29.83 | 1,500 | — | — |
| 2004-12-27 | $18.61 | $29.77 | 1,200 | — | — |
| 2004-12-23 | $18.50 | $29.59 | 1,050 | — | — |
| 2004-12-22 | $18.65 | $29.83 | 4,650 | — | — |
| 2004-12-21 | $18.51 | $29.60 | 15,900 | — | — |
| 2004-12-20 | $19.24 | $30.78 | 2,100 | — | — |
| 2004-12-17 | $19.11 | $30.57 | 900 | — | — |
| 2004-12-16 | $19.13 | $30.61 | 2,850 | — | — |
| 2004-12-15 | $19.36 | $30.97 | 1,650 | — | — |
| 2004-12-14 | $19.22 | $30.74 | 4,650 | — | — |
| 2004-12-13 | $18.90 | $30.23 | 1,950 | — | — |
| 2004-12-10 | $19.05 | $30.47 | 7,350 | — | — |
| 2004-12-09 | $19.59 | $31.34 | 5,250 | — | — |
| 2004-12-08 | $19.30 | $30.87 | 4,500 | — | — |
| 2004-12-07 | $19.46 | $31.13 | 1,950 | — | — |
| 2004-12-06 | $19.33 | $30.92 | 2,400 | — | — |
| 2004-12-03 | $19.63 | $31.39 | 1,650 | — | — |
| 2004-12-02 | $19.67 | $31.46 | 10,950 | — | — |
| 2004-12-01 | $19.40 | $31.03 | 3,000 | — | — |
| 2004-11-30 | $19.37 | $30.98 | 6,150 | — | — |
| 2004-11-29 | $19.56 | $31.29 | 4,500 | — | — |
| 2004-11-26 | $19.66 | $31.45 | 2,400 | — | — |
| 2004-11-24 | $19.37 | $30.98 | 2,100 | — | — |
| 2004-11-23 | $19.84 | $31.74 | 3,600 | — | — |
| 2004-11-22 | $19.75 | $31.59 | 4,050 | — | — |
| 2004-11-19 | $19.33 | $30.92 | 1,050 | — | — |
| 2004-11-18 | $19.33 | $30.92 | 7,650 | — | — |
| 2004-11-17 | $18.95 | $30.31 | 5,250 | — | — |
| 2004-11-16 | $19.07 | $30.50 | 600 | — | — |
| 2004-11-15 | $19.32 | $30.90 | 2,400 | — | — |
| 2004-11-12 | $19.17 | $30.66 | 4,350 | — | — |
| 2004-11-11 | $19.33 | $30.91 | 1,200 | — | — |
| 2004-11-10 | $19.20 | $30.71 | 2,400 | — | — |
| 2004-11-09 | $18.71 | $29.92 | 1,200 | — | — |
| 2004-11-08 | $18.77 | $30.02 | 6,900 | — | — |
| 2004-11-05 | $18.87 | $29.95 | 600 | — | — |
| 2004-11-04 | $18.70 | $29.69 | 3,150 | — | — |
| 2004-11-03 | $18.69 | $29.67 | 2,250 | — | — |
| 2004-11-02 | $18.83 | $29.89 | 1,200 | — | — |
| 2004-11-01 | $18.58 | $29.50 | 2,100 | — | — |
| 2004-10-29 | $18.66 | $29.62 | 1,800 | — | — |
| 2004-10-28 | $18.53 | $29.42 | 2,100 | — | — |
| 2004-10-27 | $18.67 | $29.63 | 600 | — | — |
| 2004-10-26 | $18.47 | $29.33 | 2,700 | — | — |
| 2004-10-25 | $18.47 | $29.33 | 1,800 | — | — |
| 2004-10-22 | $18.63 | $29.58 | 3,900 | — | — |
| 2004-10-21 | $18.29 | $29.04 | 1,350 | — | — |
| 2004-10-20 | $18.35 | $29.13 | 6,750 | — | — |
| 2004-10-19 | $18.43 | $29.26 | 4,950 | — | — |
| 2004-10-18 | $18.00 | $28.58 | 5,700 | — | — |
| 2004-10-15 | $17.99 | $28.56 | 3,300 | — | — |
| 2004-10-14 | $17.90 | $28.42 | 900 | — | — |
| 2004-10-13 | $17.99 | $28.56 | 750 | — | — |
| 2004-10-12 | $17.90 | $28.42 | 4,500 | — | — |
| 2004-10-11 | $18.00 | $28.58 | 1,950 | — | — |
| 2004-10-08 | $17.69 | $28.08 | 1,350 | — | — |
| 2004-10-07 | $17.83 | $28.30 | 3,300 | — | — |
| 2004-10-06 | $17.85 | $28.34 | 1,500 | — | — |
| 2004-10-05 | $17.90 | $28.42 | 750 | — | — |
| 2004-10-04 | $18.00 | $28.58 | 900 | — | — |
| 2004-10-01 | $18.00 | $28.58 | 900 | — | — |
| 2004-09-30 | $18.12 | $28.77 | 3,600 | — | — |
| 2004-09-29 | $17.98 | $28.54 | 4,200 | — | — |
| 2004-09-28 | $17.94 | $28.48 | 6,150 | — | — |
| 2004-09-27 | $17.98 | $28.54 | 2,100 | — | — |
| 2004-09-24 | $17.67 | $28.06 | 5,100 | — | — |
| 2004-09-23 | $17.57 | $27.89 | 2,100 | — | — |
| 2004-09-22 | $17.41 | $27.64 | 450 | — | — |
| 2004-09-21 | $17.48 | $27.75 | 5,700 | — | — |
| 2004-09-20 | $17.41 | $27.64 | 2,700 | — | — |
| 2004-09-17 | $17.49 | $27.77 | 4,200 | — | — |
| 2004-09-16 | $17.22 | $27.34 | 15,150 | — | — |
| 2004-09-15 | $17.13 | $27.20 | 9,000 | — | — |
| 2004-09-14 | $17.52 | $27.81 | 6,750 | — | — |
| 2004-09-13 | $17.85 | $28.33 | 8,400 | — | — |
| 2004-09-10 | $17.97 | $28.53 | 1,050 | — | — |
| 2004-09-09 | $17.98 | $28.54 | 4,500 | — | — |
| 2004-09-08 | $18.54 | $29.43 | 4,800 | — | — |
| 2004-09-07 | $18.37 | $29.17 | 5,100 | — | — |
| 2004-09-03 | $18.46 | $29.31 | 4,050 | — | — |
| 2004-09-02 | $18.67 | $29.63 | 3,000 | — | — |
| 2004-09-01 | $18.33 | $29.09 | 4,800 | — | — |
| 2004-08-31 | $18.39 | $29.19 | 6,750 | — | — |
| 2004-08-30 | $17.84 | $28.32 | 1,650 | — | — |
| 2004-08-27 | $17.89 | $28.41 | 450 | — | — |
| 2004-08-26 | $17.97 | $28.53 | 5,100 | — | — |
| 2004-08-25 | $17.96 | $28.51 | 6,750 | — | — |
| 2004-08-24 | $18.00 | $28.58 | 4,200 | — | — |
| 2004-08-23 | $17.80 | $28.26 | 6,900 | — | — |
| 2004-08-20 | $17.49 | $27.76 | 3,300 | — | — |
| 2004-08-19 | $17.12 | $27.18 | 7,950 | — | — |
| 2004-08-18 | $16.65 | $26.44 | 2,850 | — | — |
| 2004-08-17 | $16.73 | $26.56 | 3,000 | — | — |
| 2004-08-16 | $16.68 | $26.48 | 9,150 | — | — |
| 2004-08-13 | $16.37 | $25.98 | 2,700 | — | — |
| 2004-08-12 | $16.64 | $26.42 | 2,550 | — | — |
| 2004-08-11 | $16.57 | $26.30 | 3,000 | — | — |
| 2004-08-10 | $16.55 | $26.27 | 12,000 | — | — |
| 2004-08-09 | $16.61 | $26.36 | 1,950 | — | — |
| 2004-08-06 | $16.95 | $26.90 | 8,850 | — | — |
| 2004-08-05 | $16.20 | $25.72 | 13,200 | — | — |
| 2004-08-04 | $16.13 | $25.38 | 12,750 | — | — |
| 2004-08-03 | $15.89 | $25.00 | 22,950 | — | — |
| 2004-08-02 | $16.11 | $25.35 | 5,700 | — | — |
| 2004-07-30 | $16.27 | $25.60 | 4,200 | — | — |
| 2004-07-29 | $16.69 | $26.27 | 13,050 | — | — |
| 2004-07-28 | $15.50 | $24.40 | 7,950 | — | — |
| 2004-07-27 | $15.19 | $23.91 | 6,000 | — | — |
| 2004-07-26 | $15.50 | $24.40 | 13,800 | — | — |
| 2004-07-23 | $16.13 | $25.38 | 3,450 | — | — |
| 2004-07-22 | $16.42 | $25.84 | 10,950 | — | — |
| 2004-07-21 | $16.71 | $26.30 | 4,050 | — | — |
| 2004-07-20 | $16.72 | $26.32 | 7,650 | — | — |
| 2004-07-19 | $16.71 | $26.29 | 9,750 | — | — |
| 2004-07-16 | $17.14 | $26.98 | 7,800 | — | — |
| 2004-07-15 | $17.33 | $27.27 | 3,450 | — | — |
| 2004-07-14 | $17.50 | $27.54 | 3,150 | — | — |
| 2004-07-13 | $17.59 | $27.68 | 4,200 | — | — |
| 2004-07-12 | $17.60 | $27.70 | 3,900 | — | — |
| 2004-07-09 | $17.37 | $27.33 | 1,200 | — | — |
| 2004-07-08 | $17.80 | $28.01 | 4,500 | — | — |
| 2004-07-07 | $17.81 | $28.04 | 900 | — | — |
| 2004-07-06 | $17.53 | $27.60 | 1,500 | — | — |
| 2004-07-02 | $17.60 | $27.70 | 1,200 | — | — |
| 2004-07-01 | $17.81 | $28.03 | 4,200 | — | — |
| 2004-06-30 | $17.63 | $27.75 | 3,300 | — | — |
| 2004-06-29 | $17.65 | $27.77 | 300 | — | — |
| 2004-06-28 | $17.63 | $27.75 | 3,900 | — | — |
| 2004-06-25 | $17.53 | $27.58 | 3,150 | — | — |
| 2004-06-24 | $17.60 | $27.70 | 1,200 | — | — |
| 2004-06-23 | $17.53 | $27.58 | 2,400 | — | — |
| 2004-06-22 | $17.70 | $27.86 | 4,650 | — | — |
| 2004-06-21 | $17.91 | $28.19 | 2,100 | — | — |
| 2004-06-18 | $17.87 | $28.12 | 1,500 | — | — |
| 2004-06-17 | $18.06 | $28.42 | 3,000 | — | — |
| 2004-06-16 | $18.16 | $28.58 | 150 | — | — |
| 2004-06-15 | $17.92 | $28.20 | 3,150 | — | — |
| 2004-06-14 | $17.96 | $28.27 | 9,900 | — | — |
| 2004-06-10 | $18.44 | $29.02 | 2,550 | — | — |
| 2004-06-09 | $18.23 | $28.70 | 0 | — | — |
| 2004-06-08 | $18.23 | $28.70 | 1,050 | — | — |
| 2004-06-07 | $18.37 | $28.91 | 2,400 | — | — |
| 2004-06-04 | $18.19 | $28.63 | 5,700 | — | — |
| 2004-06-03 | $18.23 | $28.70 | 1,950 | — | — |
| 2004-06-02 | $18.25 | $28.73 | 1,650 | — | — |
| 2004-06-01 | $18.31 | $28.82 | 3,750 | — | — |
| 2004-05-28 | $18.19 | $28.62 | 1,650 | — | — |
| 2004-05-27 | $18.12 | $28.52 | 2,100 | — | — |
| 2004-05-26 | $17.99 | $28.32 | 1,050 | — | — |
| 2004-05-25 | $17.99 | $28.31 | 4,500 | — | — |
| 2004-05-24 | $17.49 | $27.53 | 4,500 | — | — |
| 2004-05-21 | $17.56 | $27.64 | 4,800 | — | — |
| 2004-05-20 | $17.70 | $27.86 | 2,250 | — | — |
| 2004-05-19 | $17.67 | $27.81 | 2,250 | — | — |
| 2004-05-18 | $17.54 | $27.61 | 600 | — | — |
| 2004-05-17 | $17.51 | $27.56 | 1,350 | — | — |
| 2004-05-14 | $17.60 | $27.70 | 600 | — | — |
| 2004-05-13 | $17.59 | $27.68 | 6,900 | — | — |
| 2004-05-12 | $17.53 | $27.60 | 2,700 | — | — |
| 2004-05-11 | $17.50 | $27.54 | 7,200 | — | — |
| 2004-05-10 | $17.71 | $27.88 | 7,500 | — | — |
| 2004-05-07 | $17.82 | $28.05 | 3,450 | — | — |
| 2004-05-06 | $17.91 | $28.18 | 7,050 | — | — |
| 2004-05-05 | $18.03 | $28.15 | 8,700 | — | — |
| 2004-05-04 | $17.87 | $27.91 | 10,200 | — | — |
| 2004-05-03 | $18.40 | $28.74 | 150 | — | — |
| 2004-04-30 | $18.15 | $28.34 | 2,100 | — | — |
| 2004-04-29 | $18.60 | $29.05 | 4,200 | — | — |
| 2004-04-28 | $18.33 | $28.63 | 1,650 | — | — |
| 2004-04-27 | $18.61 | $29.06 | 1,050 | — | — |
| 2004-04-26 | $18.59 | $29.03 | 9,300 | — | — |
| 2004-04-23 | $18.51 | $28.90 | 3,750 | — | — |
| 2004-04-22 | $18.60 | $29.05 | 2,700 | — | — |
| 2004-04-21 | $18.47 | $28.84 | 2,100 | — | — |
| 2004-04-20 | $18.70 | $29.21 | 5,700 | — | — |
| 2004-04-19 | $18.87 | $29.48 | 4,950 | — | — |
| 2004-04-16 | $18.87 | $29.47 | 4,650 | — | — |
| 2004-04-15 | $18.83 | $29.41 | 1,200 | — | — |
| 2004-04-14 | $18.79 | $29.35 | 1,200 | — | — |
| 2004-04-13 | $18.90 | $29.52 | 4,200 | — | — |
| 2004-04-12 | $18.87 | $29.47 | 2,700 | — | — |
| 2004-04-08 | $18.87 | $29.47 | 600 | — | — |
| 2004-04-07 | $18.87 | $29.48 | 300 | — | — |
| 2004-04-06 | $18.87 | $29.47 | 2,700 | — | — |
| 2004-04-05 | $18.97 | $29.63 | 3,750 | — | — |
| 2004-04-02 | $18.93 | $29.57 | 1,950 | — | — |
| 2004-04-01 | $18.81 | $29.37 | 1,650 | — | — |
| 2004-03-31 | $18.82 | $29.39 | 1,800 | — | — |
| 2004-03-30 | $18.44 | $28.80 | 3,600 | — | — |
| 2004-03-29 | $18.34 | $28.64 | 1,200 | — | — |
| 2004-03-26 | $18.41 | $28.75 | 4,800 | — | — |
| 2004-03-25 | $18.79 | $29.34 | 5,250 | — | — |
| 2004-03-24 | $18.67 | $29.15 | 1,500 | — | — |
| 2004-03-23 | $18.77 | $29.31 | 5,850 | — | — |
| 2004-03-22 | $18.37 | $28.68 | 3,300 | — | — |
| 2004-03-19 | $18.61 | $29.06 | 1,500 | — | — |
| 2004-03-18 | $18.60 | $29.05 | 2,400 | — | — |
| 2004-03-17 | $18.48 | $28.86 | 4,200 | — | — |
| 2004-03-16 | $18.20 | $28.42 | 3,750 | — | — |
| 2004-03-15 | $18.71 | $29.23 | 3,600 | — | — |
| 2004-03-12 | $18.29 | $28.57 | 5,850 | — | — |
| 2004-03-11 | $18.54 | $28.96 | 1,800 | — | — |
| 2004-03-10 | $18.47 | $28.85 | 2,250 | — | — |
| 2004-03-09 | $18.67 | $29.15 | 2,100 | — | — |
| 2004-03-08 | $18.51 | $28.91 | 2,250 | — | — |
| 2004-03-05 | $18.62 | $29.08 | 1,050 | — | — |
| 2004-03-04 | $18.33 | $28.63 | 6,150 | — | — |
| 2004-03-03 | $18.82 | $29.39 | 300 | — | — |
| 2004-03-02 | $18.69 | $29.19 | 5,250 | — | — |
| 2004-03-01 | $18.67 | $29.15 | 3,600 | — | — |
| 2004-02-27 | $18.80 | $29.36 | 3,600 | — | — |
| 2004-02-26 | $18.81 | $29.38 | 3,750 | — | — |
| 2004-02-25 | $18.73 | $29.26 | 6,750 | — | — |
| 2004-02-24 | $18.61 | $29.06 | 3,450 | — | — |
| 2004-02-23 | $18.67 | $29.15 | 4,500 | — | — |
| 2004-02-20 | $18.57 | $29.01 | 1,950 | — | — |
| 2004-02-19 | $18.79 | $29.34 | 4,200 | — | — |
| 2004-02-18 | $18.70 | $29.21 | 3,300 | — | — |
| 2004-02-17 | $18.73 | $29.25 | 2,700 | — | — |
| 2004-02-13 | $19.15 | $29.91 | 1,050 | — | — |
| 2004-02-12 | $18.87 | $29.48 | 0 | — | — |
| 2004-02-11 | $18.87 | $29.48 | 1,950 | — | — |
| 2004-02-10 | $19.17 | $29.93 | 3,750 | — | — |
| 2004-02-09 | $18.61 | $29.06 | 2,250 | — | — |
| 2004-02-06 | $18.83 | $29.41 | 1,500 | — | — |
| 2004-02-05 | $18.50 | $28.89 | 10,950 | — | — |
| 2004-02-04 | $19.15 | $29.70 | 2,100 | — | — |
| 2004-02-03 | $19.08 | $29.59 | 5,850 | — | — |
| 2004-02-02 | $18.77 | $29.11 | 6,900 | — | — |
| 2004-01-30 | $19.03 | $29.51 | 0 | — | — |
| 2004-01-29 | $19.03 | $29.51 | 1,950 | — | — |
| 2004-01-28 | $19.11 | $29.63 | 3,900 | — | — |
| 2004-01-27 | $19.12 | $29.65 | 6,750 | — | — |
| 2004-01-26 | $19.33 | $29.98 | 12,150 | — | — |
| 2004-01-23 | $19.40 | $30.08 | 1,800 | — | — |
| 2004-01-22 | $19.37 | $30.04 | 6,300 | — | — |
| 2004-01-21 | $19.56 | $30.33 | 2,250 | — | — |
| 2004-01-20 | $19.67 | $30.50 | 4,350 | — | — |
| 2004-01-16 | $19.33 | $29.98 | 1,650 | — | — |
| 2004-01-15 | $19.47 | $30.19 | 4,050 | — | — |
| 2004-01-14 | $19.33 | $29.98 | 8,100 | — | — |
| 2004-01-13 | $19.66 | $30.49 | 12,000 | — | — |
| 2004-01-12 | $19.58 | $30.36 | 16,950 | — | — |
| 2004-01-09 | $19.33 | $29.98 | 4,950 | — | — |
| 2004-01-08 | $19.31 | $29.95 | 6,900 | — | — |
| 2004-01-07 | $19.21 | $29.78 | 5,850 | — | — |
| 2004-01-06 | $19.00 | $29.46 | 8,100 | — | — |
| 2004-01-05 | $18.55 | $28.77 | 9,450 | — | — |
| 2004-01-02 | $18.51 | $28.71 | 2,250 | — | — |