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
- 1990-03-26 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 | $19.75 | $26.78 | 38,400 | — | — |
| 2004-12-30 | $19.90 | $26.98 | 40,000 | — | — |
| 2004-12-29 | $19.75 | $26.78 | 29,200 | — | — |
| 2004-12-28 | $19.71 | $26.64 | 19,200 | — | — |
| 2004-12-27 | $19.46 | $26.30 | 47,200 | — | — |
| 2004-12-23 | $19.34 | $26.15 | 44,800 | — | — |
| 2004-12-22 | $18.96 | $25.62 | 85,200 | — | — |
| 2004-12-21 | $18.78 | $25.37 | 110,000 | — | — |
| 2004-12-20 | $19.04 | $25.73 | 115,200 | — | — |
| 2004-12-17 | $18.96 | $25.62 | 62,400 | — | — |
| 2004-12-16 | $18.73 | $25.31 | 66,400 | — | — |
| 2004-12-15 | $18.84 | $25.47 | 76,000 | — | — |
| 2004-12-14 | $18.94 | $25.59 | 38,400 | — | — |
| 2004-12-13 | $18.71 | $25.29 | 41,200 | — | — |
| 2004-12-10 | $18.71 | $25.29 | 12,000 | — | — |
| 2004-12-09 | $18.71 | $25.29 | 47,200 | — | — |
| 2004-12-08 | $18.67 | $25.23 | 54,800 | — | — |
| 2004-12-07 | $18.54 | $25.05 | 41,600 | — | — |
| 2004-12-06 | $18.68 | $25.25 | 30,400 | — | — |
| 2004-12-03 | $18.57 | $25.10 | 29,200 | — | — |
| 2004-12-02 | $18.67 | $25.23 | 56,400 | — | — |
| 2004-12-01 | $18.15 | $24.53 | 37,600 | — | — |
| 2004-11-30 | $17.75 | $23.99 | 20,000 | — | — |
| 2004-11-29 | $17.87 | $24.16 | 20,000 | — | — |
| 2004-11-26 | $17.57 | $23.74 | 0 | — | — |
| 2004-11-24 | $17.57 | $23.74 | 25,200 | — | — |
| 2004-11-23 | $17.30 | $23.38 | 16,800 | — | — |
| 2004-11-22 | $17.13 | $23.14 | 14,400 | — | — |
| 2004-11-19 | $16.84 | $22.77 | 6,800 | — | — |
| 2004-11-18 | $16.77 | $22.67 | 10,400 | — | — |
| 2004-11-17 | $16.75 | $22.64 | 10,400 | — | — |
| 2004-11-16 | $16.74 | $22.62 | 32,000 | — | — |
| 2004-11-15 | $16.83 | $22.74 | 17,200 | — | — |
| 2004-11-12 | $16.86 | $22.78 | 42,400 | — | — |
| 2004-11-11 | $16.75 | $22.63 | 58,800 | — | — |
| 2004-11-10 | $16.77 | $22.67 | 107,200 | — | — |
| 2004-11-09 | $16.45 | $22.23 | 38,800 | — | — |
| 2004-11-08 | $16.24 | $21.94 | 21,600 | — | — |
| 2004-11-05 | $16.36 | $22.11 | 26,400 | — | — |
| 2004-11-04 | $16.50 | $22.30 | 5,200 | — | — |
| 2004-11-03 | $16.25 | $21.96 | 6,800 | — | — |
| 2004-11-02 | $16.15 | $21.83 | 18,800 | — | — |
| 2004-11-01 | $16.45 | $22.23 | 14,800 | — | — |
| 2004-10-29 | $16.26 | $21.98 | 20,400 | — | — |
| 2004-10-28 | $16.28 | $22.00 | 6,000 | — | — |
| 2004-10-27 | $16.29 | $22.01 | 32,800 | — | — |
| 2004-10-26 | $15.86 | $21.44 | 92,000 | — | — |
| 2004-10-25 | $15.89 | $21.47 | 6,000 | — | — |
| 2004-10-22 | $15.58 | $21.05 | 20,000 | — | — |
| 2004-10-21 | $15.58 | $21.05 | 5,600 | — | — |
| 2004-10-20 | $15.55 | $21.02 | 88,400 | — | — |
| 2004-10-19 | $15.73 | $21.26 | 24,000 | — | — |
| 2004-10-18 | $15.91 | $21.51 | 20,800 | — | — |
| 2004-10-15 | $15.93 | $21.53 | 13,600 | — | — |
| 2004-10-14 | $15.95 | $21.55 | 45,600 | — | — |
| 2004-10-13 | $15.98 | $21.59 | 34,400 | — | — |
| 2004-10-12 | $16.07 | $21.72 | 17,200 | — | — |
| 2004-10-11 | $16.02 | $21.65 | 22,800 | — | — |
| 2004-10-08 | $16.00 | $21.63 | 20,800 | — | — |
| 2004-10-07 | $16.13 | $21.80 | 16,000 | — | — |
| 2004-10-06 | $16.50 | $22.30 | 18,800 | — | — |
| 2004-10-05 | $16.25 | $21.96 | 20,800 | — | — |
| 2004-10-04 | $16.31 | $22.04 | 8,000 | — | — |
| 2004-10-01 | $16.31 | $22.04 | 29,200 | — | — |
| 2004-09-30 | $16.03 | $21.66 | 25,200 | — | — |
| 2004-09-29 | $16.08 | $21.73 | 16,400 | — | — |
| 2004-09-28 | $16.13 | $21.80 | 3,600 | — | — |
| 2004-09-27 | $16.04 | $21.58 | 4,400 | — | — |
| 2004-09-24 | $16.04 | $21.58 | 1,200 | — | — |
| 2004-09-23 | $16.04 | $21.58 | 22,400 | — | — |
| 2004-09-22 | $16.08 | $21.64 | 24,000 | — | — |
| 2004-09-21 | $16.16 | $21.75 | 27,200 | — | — |
| 2004-09-20 | $16.16 | $21.75 | 1,600 | — | — |
| 2004-09-17 | $15.94 | $21.45 | 25,200 | — | — |
| 2004-09-16 | $16.13 | $21.70 | 2,400 | — | — |
| 2004-09-15 | $16.00 | $21.53 | 11,600 | — | — |
| 2004-09-14 | $15.92 | $21.42 | 5,600 | — | — |
| 2004-09-13 | $16.03 | $21.57 | 8,400 | — | — |
| 2004-09-10 | $15.73 | $21.17 | 10,000 | — | — |
| 2004-09-09 | $15.85 | $21.33 | 9,200 | — | — |
| 2004-09-08 | $15.63 | $21.04 | 5,200 | — | — |
| 2004-09-07 | $15.48 | $20.83 | 6,400 | — | — |
| 2004-09-03 | $15.39 | $20.71 | 9,200 | — | — |
| 2004-09-02 | $15.56 | $20.94 | 10,800 | — | — |
| 2004-09-01 | $15.38 | $20.69 | 22,800 | — | — |
| 2004-08-31 | $15.23 | $20.49 | 12,800 | — | — |
| 2004-08-30 | $15.20 | $20.46 | 16,800 | — | — |
| 2004-08-27 | $15.21 | $20.47 | 5,200 | — | — |
| 2004-08-26 | $15.28 | $20.56 | 21,600 | — | — |
| 2004-08-25 | $15.25 | $20.51 | 8,400 | — | — |
| 2004-08-24 | $15.02 | $20.21 | 7,600 | — | — |
| 2004-08-23 | $14.97 | $20.14 | 4,800 | — | — |
| 2004-08-20 | $15.00 | $20.18 | 13,600 | — | — |
| 2004-08-19 | $15.01 | $20.20 | 8,000 | — | — |
| 2004-08-18 | $15.00 | $20.18 | 9,600 | — | — |
| 2004-08-17 | $14.94 | $20.11 | 1,200 | — | — |
| 2004-08-16 | $14.88 | $20.02 | 10,000 | — | — |
| 2004-08-13 | $14.75 | $19.85 | 6,800 | — | — |
| 2004-08-12 | $14.75 | $19.85 | 26,000 | — | — |
| 2004-08-11 | $14.75 | $19.85 | 10,000 | — | — |
| 2004-08-10 | $14.67 | $19.74 | 27,600 | — | — |
| 2004-08-09 | $14.50 | $19.51 | 2,800 | — | — |
| 2004-08-06 | $14.56 | $19.59 | 28,400 | — | — |
| 2004-08-05 | $14.73 | $19.82 | 12,400 | — | — |
| 2004-08-04 | $14.73 | $19.81 | 18,400 | — | — |
| 2004-08-03 | $14.75 | $19.85 | 40,800 | — | — |
| 2004-08-02 | $14.93 | $20.08 | 13,600 | — | — |
| 2004-07-30 | $14.85 | $19.99 | 8,800 | — | — |
| 2004-07-29 | $14.85 | $19.98 | 11,200 | — | — |
| 2004-07-28 | $14.87 | $20.01 | 10,400 | — | — |
| 2004-07-27 | $14.75 | $19.85 | 1,200 | — | — |
| 2004-07-26 | $14.59 | $19.64 | 34,400 | — | — |
| 2004-07-23 | $14.66 | $19.73 | 24,000 | — | — |
| 2004-07-22 | $14.73 | $19.82 | 19,600 | — | — |
| 2004-07-21 | $14.68 | $19.75 | 16,800 | — | — |
| 2004-07-20 | $14.87 | $20.00 | 4,400 | — | — |
| 2004-07-19 | $14.81 | $19.92 | 0 | — | — |
| 2004-07-16 | $14.81 | $19.92 | 22,800 | — | — |
| 2004-07-15 | $14.78 | $19.88 | 4,000 | — | — |
| 2004-07-14 | $14.87 | $20.00 | 2,000 | — | — |
| 2004-07-13 | $14.98 | $20.16 | 2,000 | — | — |
| 2004-07-12 | $14.96 | $20.13 | 8,800 | — | — |
| 2004-07-09 | $14.69 | $19.76 | 151,200 | — | — |
| 2004-07-08 | $14.80 | $19.91 | 2,400 | — | — |
| 2004-07-07 | $14.77 | $19.87 | 9,600 | — | — |
| 2004-07-06 | $14.81 | $19.93 | 4,000 | — | — |
| 2004-07-02 | $15.00 | $20.18 | 9,200 | — | — |
| 2004-07-01 | $14.64 | $19.70 | 2,400 | — | — |
| 2004-06-30 | $14.94 | $20.10 | 3,600 | — | — |
| 2004-06-29 | $14.76 | $19.86 | 11,600 | — | — |
| 2004-06-28 | $14.75 | $19.85 | 4,800 | — | — |
| 2004-06-25 | $14.88 | $19.94 | 92,000 | — | — |
| 2004-06-24 | $14.55 | $19.50 | 10,800 | — | — |
| 2004-06-23 | $14.48 | $19.40 | 17,600 | — | — |
| 2004-06-22 | $14.52 | $19.45 | 6,000 | — | — |
| 2004-06-21 | $14.48 | $19.40 | 98,800 | — | — |
| 2004-06-18 | $14.45 | $19.36 | 55,200 | — | — |
| 2004-06-17 | $14.40 | $19.29 | 5,600 | — | — |
| 2004-06-16 | $14.34 | $19.22 | 22,400 | — | — |
| 2004-06-15 | $14.38 | $19.27 | 51,200 | — | — |
| 2004-06-14 | $14.21 | $19.04 | 174,000 | — | — |
| 2004-06-10 | $14.32 | $19.18 | 20,000 | — | — |
| 2004-06-09 | $14.35 | $19.22 | 3,200 | — | — |
| 2004-06-08 | $14.48 | $19.40 | 6,800 | — | — |
| 2004-06-07 | $14.43 | $19.34 | 27,200 | — | — |
| 2004-06-04 | $14.20 | $19.03 | 2,000 | — | — |
| 2004-06-03 | $14.21 | $19.04 | 60,800 | — | — |
| 2004-06-02 | $14.35 | $19.23 | 35,200 | — | — |
| 2004-06-01 | $14.29 | $19.15 | 18,800 | — | — |
| 2004-05-28 | $14.25 | $19.09 | 6,400 | — | — |
| 2004-05-27 | $14.16 | $18.97 | 32,800 | — | — |
| 2004-05-26 | $14.23 | $19.06 | 7,200 | — | — |
| 2004-05-25 | $14.18 | $19.00 | 36,400 | — | — |
| 2004-05-24 | $14.11 | $18.90 | 4,400 | — | — |
| 2004-05-21 | $13.88 | $18.59 | 6,800 | — | — |
| 2004-05-20 | $13.92 | $18.65 | 6,000 | — | — |
| 2004-05-19 | $13.88 | $18.59 | 30,400 | — | — |
| 2004-05-18 | $13.91 | $18.63 | 6,800 | — | — |
| 2004-05-17 | $13.88 | $18.59 | 10,000 | — | — |
| 2004-05-14 | $14.04 | $18.82 | 2,800 | — | — |
| 2004-05-13 | $14.23 | $19.07 | 410,400 | — | — |
| 2004-05-12 | $13.95 | $18.69 | 4,000 | — | — |
| 2004-05-11 | $13.90 | $18.63 | 3,600 | — | — |
| 2004-05-10 | $13.75 | $18.43 | 383,600 | — | — |
| 2004-05-07 | $13.75 | $18.42 | 79,200 | — | — |
| 2004-05-06 | $13.75 | $18.42 | 40,400 | — | — |
| 2004-05-05 | $13.83 | $18.54 | 23,600 | — | — |
| 2004-05-04 | $13.78 | $18.46 | 3,200 | — | — |
| 2004-05-03 | $13.99 | $18.74 | 2,800 | — | — |
| 2004-04-30 | $13.78 | $18.46 | 4,800 | — | — |
| 2004-04-29 | $13.76 | $18.43 | 7,200 | — | — |
| 2004-04-28 | $14.10 | $18.90 | 33,200 | — | — |
| 2004-04-27 | $14.25 | $19.09 | 15,200 | — | — |
| 2004-04-26 | $14.15 | $18.96 | 16,800 | — | — |
| 2004-04-23 | $13.91 | $18.64 | 3,600 | — | — |
| 2004-04-22 | $14.06 | $18.84 | 6,800 | — | — |
| 2004-04-21 | $13.94 | $18.67 | 34,800 | — | — |
| 2004-04-20 | $13.87 | $18.58 | 23,200 | — | — |
| 2004-04-19 | $13.77 | $18.45 | 1,600 | — | — |
| 2004-04-16 | $13.76 | $18.43 | 6,800 | — | — |
| 2004-04-15 | $13.75 | $18.42 | 13,600 | — | — |
| 2004-04-14 | $13.79 | $18.48 | 3,200 | — | — |
| 2004-04-13 | $13.78 | $18.46 | 4,800 | — | — |
| 2004-04-12 | $14.00 | $18.76 | 24,000 | — | — |
| 2004-04-08 | $14.19 | $19.01 | 4,400 | — | — |
| 2004-04-07 | $14.03 | $18.80 | 2,400 | — | — |
| 2004-04-06 | $14.00 | $18.75 | 12,800 | — | — |
| 2004-04-05 | $13.88 | $18.60 | 8,000 | — | — |
| 2004-04-02 | $13.91 | $18.64 | 5,600 | — | — |
| 2004-04-01 | $13.84 | $18.55 | 1,200 | — | — |
| 2004-03-31 | $13.86 | $18.57 | 10,800 | — | — |
| 2004-03-30 | $14.01 | $18.77 | 8,400 | — | — |
| 2004-03-29 | $14.09 | $18.87 | 24,400 | — | — |
| 2004-03-26 | $13.86 | $18.49 | 2,400 | — | — |
| 2004-03-25 | $13.87 | $18.50 | 4,400 | — | — |
| 2004-03-24 | $13.76 | $18.35 | 8,000 | — | — |
| 2004-03-23 | $13.76 | $18.35 | 4,400 | — | — |
| 2004-03-22 | $13.75 | $18.34 | 16,800 | — | — |
| 2004-03-19 | $13.77 | $18.36 | 9,600 | — | — |
| 2004-03-18 | $13.77 | $18.36 | 3,200 | — | — |
| 2004-03-17 | $14.24 | $19.00 | 4,400 | — | — |
| 2004-03-16 | $13.89 | $18.52 | 7,200 | — | — |
| 2004-03-15 | $14.25 | $19.01 | 23,600 | — | — |
| 2004-03-12 | $14.40 | $19.21 | 12,800 | — | — |
| 2004-03-11 | $14.00 | $18.67 | 7,600 | — | — |
| 2004-03-10 | $14.25 | $19.01 | 4,800 | — | — |
| 2004-03-09 | $14.25 | $19.01 | 2,800 | — | — |
| 2004-03-08 | $14.38 | $19.19 | 5,600 | — | — |
| 2004-03-05 | $14.32 | $19.10 | 4,800 | — | — |
| 2004-03-04 | $14.50 | $19.34 | 16,800 | — | — |
| 2004-03-03 | $14.57 | $19.43 | 7,600 | — | — |
| 2004-03-02 | $14.41 | $19.22 | 6,000 | — | — |
| 2004-03-01 | $14.56 | $19.43 | 3,200 | — | — |
| 2004-02-27 | $14.43 | $19.24 | 5,200 | — | — |
| 2004-02-26 | $14.40 | $19.21 | 52,400 | — | — |
| 2004-02-25 | $14.28 | $19.05 | 4,400 | — | — |
| 2004-02-24 | $14.30 | $19.08 | 11,600 | — | — |
| 2004-02-23 | $14.12 | $18.84 | 4,800 | — | — |
| 2004-02-20 | $14.00 | $18.67 | 5,200 | — | — |
| 2004-02-19 | $14.00 | $18.67 | 6,800 | — | — |
| 2004-02-18 | $14.09 | $18.80 | 8,800 | — | — |
| 2004-02-17 | $13.86 | $18.48 | 3,600 | — | — |
| 2004-02-13 | $13.79 | $18.39 | 12,800 | — | — |
| 2004-02-12 | $14.13 | $18.85 | 0 | — | — |
| 2004-02-11 | $14.13 | $18.85 | 8,400 | — | — |
| 2004-02-10 | $14.13 | $18.85 | 0 | — | — |
| 2004-02-09 | $14.13 | $18.85 | 8,800 | — | — |
| 2004-02-06 | $14.13 | $18.85 | 8,400 | — | — |
| 2004-02-05 | $13.83 | $18.45 | 8,400 | — | — |
| 2004-02-04 | $13.88 | $18.51 | 37,200 | — | — |
| 2004-02-03 | $13.88 | $18.51 | 16,400 | — | — |
| 2004-02-02 | $13.91 | $18.56 | 14,400 | — | — |
| 2004-01-30 | $13.96 | $18.62 | 3,600 | — | — |
| 2004-01-29 | $14.31 | $19.09 | 23,600 | — | — |
| 2004-01-28 | $14.14 | $18.87 | 6,000 | — | — |
| 2004-01-27 | $14.23 | $18.98 | 3,600 | — | — |
| 2004-01-26 | $14.24 | $19.00 | 9,200 | — | — |
| 2004-01-23 | $14.14 | $18.87 | 2,800 | — | — |
| 2004-01-22 | $14.18 | $18.91 | 2,000 | — | — |
| 2004-01-21 | $14.31 | $19.09 | 49,600 | — | — |
| 2004-01-20 | $14.28 | $19.04 | 16,000 | — | — |
| 2004-01-16 | $14.43 | $19.25 | 16,400 | — | — |
| 2004-01-15 | $14.30 | $19.08 | 2,000 | — | — |
| 2004-01-14 | $14.19 | $18.93 | 16,400 | — | — |
| 2004-01-13 | $14.25 | $19.01 | 11,200 | — | — |
| 2004-01-12 | $14.14 | $18.86 | 8,800 | — | — |
| 2004-01-09 | $14.18 | $18.91 | 12,000 | — | — |
| 2004-01-08 | $14.18 | $18.91 | 33,600 | — | — |
| 2004-01-07 | $14.33 | $19.12 | 86,800 | — | — |
| 2004-01-06 | $14.63 | $19.51 | 2,000 | — | — |
| 2004-01-05 | $14.44 | $19.26 | 10,400 | — | — |
| 2004-01-02 | $14.44 | $19.26 | 0 | — | — |