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
- 1994-04-04 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 | $15.27 | $20.70 | 700 | — | — |
| 2004-12-30 | $15.24 | $20.66 | 4,200 | — | — |
| 2004-12-29 | $15.40 | $20.88 | 11,900 | — | — |
| 2004-12-28 | $15.39 | $20.87 | 7,300 | — | — |
| 2004-12-27 | $15.12 | $20.50 | 16,600 | — | — |
| 2004-12-23 | $15.58 | $21.12 | 1,700 | — | — |
| 2004-12-22 | $15.51 | $21.03 | 900 | — | — |
| 2004-12-21 | $15.66 | $21.23 | 1,400 | — | — |
| 2004-12-20 | $15.74 | $21.34 | 1,100 | — | — |
| 2004-12-17 | $15.76 | $21.37 | 10,000 | — | — |
| 2004-12-16 | $15.61 | $21.16 | 20,100 | — | — |
| 2004-12-15 | $16.20 | $21.96 | 900 | — | — |
| 2004-12-14 | $16.04 | $21.75 | 900 | — | — |
| 2004-12-13 | $15.95 | $21.63 | 1,700 | — | — |
| 2004-12-10 | $16.08 | $21.80 | 0 | — | — |
| 2004-12-09 | $16.08 | $21.80 | 4,400 | — | — |
| 2004-12-08 | $16.05 | $21.76 | 1,700 | — | — |
| 2004-12-07 | $15.78 | $21.39 | 5,300 | — | — |
| 2004-12-06 | $15.59 | $21.14 | 9,700 | — | — |
| 2004-12-03 | $15.39 | $20.87 | 2,600 | — | — |
| 2004-12-02 | $15.20 | $20.61 | 4,200 | — | — |
| 2004-12-01 | $15.20 | $20.61 | 12,400 | — | — |
| 2004-11-30 | $14.76 | $19.84 | 300 | — | — |
| 2004-11-29 | $14.76 | $19.84 | 3,100 | — | — |
| 2004-11-26 | $15.30 | $20.56 | 7,400 | — | — |
| 2004-11-24 | $14.83 | $19.93 | 6,200 | — | — |
| 2004-11-23 | $14.80 | $19.89 | 2,700 | — | — |
| 2004-11-22 | $14.76 | $19.84 | 3,900 | — | — |
| 2004-11-19 | $15.00 | $20.16 | 1,700 | — | — |
| 2004-11-18 | $14.99 | $20.14 | 1,000 | — | — |
| 2004-11-17 | $15.13 | $20.33 | 1,100 | — | — |
| 2004-11-16 | $14.87 | $19.98 | 6,400 | — | — |
| 2004-11-15 | $15.03 | $20.20 | 2,300 | — | — |
| 2004-11-12 | $14.88 | $20.00 | 8,000 | — | — |
| 2004-11-11 | $14.75 | $19.82 | 2,000 | — | — |
| 2004-11-10 | $14.76 | $19.84 | 0 | — | — |
| 2004-11-09 | $14.76 | $19.84 | 2,700 | — | — |
| 2004-11-08 | $14.84 | $19.94 | 7,400 | — | — |
| 2004-11-05 | $14.90 | $20.02 | 2,200 | — | — |
| 2004-11-04 | $14.89 | $20.01 | 3,200 | — | — |
| 2004-11-03 | $15.50 | $20.83 | 600 | — | — |
| 2004-11-02 | $14.94 | $20.08 | 1,500 | — | — |
| 2004-11-01 | $15.17 | $20.39 | 0 | — | — |
| 2004-10-29 | $15.17 | $20.39 | 700 | — | — |
| 2004-10-28 | $14.74 | $19.81 | 1,800 | — | — |
| 2004-10-27 | $14.94 | $20.08 | 800 | — | — |
| 2004-10-26 | $14.88 | $20.00 | 4,900 | — | — |
| 2004-10-25 | $14.76 | $19.84 | 6,600 | — | — |
| 2004-10-22 | $14.81 | $19.90 | 1,400 | — | — |
| 2004-10-21 | $14.80 | $19.89 | 500 | — | — |
| 2004-10-20 | $14.80 | $19.89 | 1,200 | — | — |
| 2004-10-19 | $15.13 | $20.33 | 1,700 | — | — |
| 2004-10-18 | $15.15 | $20.36 | 2,400 | — | — |
| 2004-10-15 | $14.81 | $19.90 | 7,300 | — | — |
| 2004-10-14 | $15.07 | $20.25 | 4,800 | — | — |
| 2004-10-13 | $15.04 | $20.21 | 24,600 | — | — |
| 2004-10-12 | $15.01 | $20.17 | 2,400 | — | — |
| 2004-10-11 | $14.96 | $20.10 | 1,600 | — | — |
| 2004-10-08 | $14.95 | $20.09 | 7,600 | — | — |
| 2004-10-07 | $14.95 | $20.09 | 6,300 | — | — |
| 2004-10-06 | $15.22 | $20.45 | 4,400 | — | — |
| 2004-10-05 | $15.42 | $20.72 | 3,600 | — | — |
| 2004-10-04 | $15.39 | $20.68 | 2,400 | — | — |
| 2004-10-01 | $15.48 | $20.80 | 300 | — | — |
| 2004-09-30 | $15.20 | $20.43 | 8,400 | — | — |
| 2004-09-29 | $14.85 | $19.96 | 1,600 | — | — |
| 2004-09-28 | $14.76 | $19.84 | 1,000 | — | — |
| 2004-09-27 | $14.76 | $19.84 | 4,900 | — | — |
| 2004-09-24 | $14.59 | $19.61 | 1,500 | — | — |
| 2004-09-23 | $14.89 | $20.01 | 0 | — | — |
| 2004-09-22 | $14.89 | $20.01 | 3,700 | — | — |
| 2004-09-21 | $14.66 | $19.70 | 6,300 | — | — |
| 2004-09-20 | $14.50 | $19.49 | 3,000 | — | — |
| 2004-09-17 | $14.48 | $19.46 | 5,400 | — | — |
| 2004-09-16 | $14.19 | $19.07 | 3,900 | — | — |
| 2004-09-15 | $14.20 | $19.08 | 8,100 | — | — |
| 2004-09-14 | $14.01 | $18.83 | 7,500 | — | — |
| 2004-09-13 | $13.73 | $18.45 | 6,600 | — | — |
| 2004-09-10 | $13.83 | $18.59 | 3,000 | — | — |
| 2004-09-09 | $13.82 | $18.57 | 3,800 | — | — |
| 2004-09-08 | $13.75 | $18.48 | 2,000 | — | — |
| 2004-09-07 | $13.72 | $18.44 | 10,200 | — | — |
| 2004-09-03 | $13.74 | $18.46 | 1,300 | — | — |
| 2004-09-02 | $13.90 | $18.68 | 1,000 | — | — |
| 2004-09-01 | $13.85 | $18.61 | 5,800 | — | — |
| 2004-08-31 | $14.20 | $18.91 | 6,500 | — | — |
| 2004-08-30 | $14.00 | $18.64 | 1,500 | — | — |
| 2004-08-27 | $14.22 | $18.93 | 4,600 | — | — |
| 2004-08-26 | $14.11 | $18.79 | 4,500 | — | — |
| 2004-08-25 | $13.67 | $18.20 | 1,600 | — | — |
| 2004-08-24 | $13.57 | $18.07 | 2,700 | — | — |
| 2004-08-23 | $13.55 | $18.04 | 2,700 | — | — |
| 2004-08-20 | $13.55 | $18.04 | 2,000 | — | — |
| 2004-08-19 | $13.52 | $18.00 | 8,700 | — | — |
| 2004-08-18 | $13.73 | $18.28 | 3,600 | — | — |
| 2004-08-17 | $13.53 | $18.02 | 4,700 | — | — |
| 2004-08-16 | $13.35 | $17.78 | 11,500 | — | — |
| 2004-08-13 | $13.43 | $17.88 | 3,200 | — | — |
| 2004-08-12 | $13.47 | $17.94 | 3,200 | — | — |
| 2004-08-11 | $13.47 | $17.94 | 2,600 | — | — |
| 2004-08-10 | $13.74 | $18.30 | 18,500 | — | — |
| 2004-08-09 | $13.84 | $18.43 | 2,700 | — | — |
| 2004-08-06 | $14.20 | $18.91 | 3,200 | — | — |
| 2004-08-05 | $14.37 | $19.13 | 13,100 | — | — |
| 2004-08-04 | $14.06 | $18.72 | 4,700 | — | — |
| 2004-08-03 | $14.43 | $19.21 | 11,500 | — | — |
| 2004-08-02 | $14.46 | $19.25 | 12,900 | — | — |
| 2004-07-30 | $13.47 | $17.94 | 5,100 | — | — |
| 2004-07-29 | $13.60 | $18.11 | 2,500 | — | — |
| 2004-07-28 | $13.46 | $17.92 | 2,300 | — | — |
| 2004-07-27 | $13.53 | $18.02 | 4,800 | — | — |
| 2004-07-26 | $13.40 | $17.84 | 8,800 | — | — |
| 2004-07-23 | $13.55 | $18.04 | 6,900 | — | — |
| 2004-07-22 | $13.48 | $17.95 | 2,600 | — | — |
| 2004-07-21 | $13.45 | $17.91 | 8,400 | — | — |
| 2004-07-20 | $13.50 | $17.98 | 10,400 | — | — |
| 2004-07-19 | $13.70 | $18.24 | 7,300 | — | — |
| 2004-07-16 | $13.92 | $18.54 | 9,300 | — | — |
| 2004-07-15 | $13.85 | $18.44 | 4,500 | — | — |
| 2004-07-14 | $13.90 | $18.51 | 5,900 | — | — |
| 2004-07-13 | $14.09 | $18.76 | 8,300 | — | — |
| 2004-07-12 | $14.20 | $18.91 | 8,000 | — | — |
| 2004-07-09 | $13.90 | $18.51 | 15,800 | — | — |
| 2004-07-08 | $13.66 | $18.19 | 10,300 | — | — |
| 2004-07-07 | $13.41 | $17.86 | 24,600 | — | — |
| 2004-07-06 | $13.40 | $17.84 | 6,700 | — | — |
| 2004-07-02 | $13.44 | $17.90 | 12,500 | — | — |
| 2004-07-01 | $13.41 | $17.86 | 16,300 | — | — |
| 2004-06-30 | $13.57 | $18.07 | 7,600 | — | — |
| 2004-06-29 | $13.49 | $17.96 | 9,500 | — | — |
| 2004-06-28 | $13.57 | $18.07 | 62,600 | — | — |
| 2004-06-25 | $13.32 | $17.74 | 553,000 | — | — |
| 2004-06-24 | $13.59 | $18.10 | 17,100 | — | — |
| 2004-06-23 | $13.45 | $17.91 | 13,000 | — | — |
| 2004-06-22 | $13.76 | $18.32 | 11,000 | — | — |
| 2004-06-21 | $13.77 | $18.34 | 6,200 | — | — |
| 2004-06-18 | $13.55 | $18.04 | 39,400 | — | — |
| 2004-06-17 | $13.43 | $17.88 | 22,300 | — | — |
| 2004-06-16 | $13.81 | $18.39 | 27,800 | — | — |
| 2004-06-15 | $13.54 | $18.03 | 29,900 | — | — |
| 2004-06-14 | $13.85 | $18.44 | 14,100 | — | — |
| 2004-06-10 | $14.13 | $18.81 | 20,400 | — | — |
| 2004-06-09 | $13.88 | $18.48 | 21,100 | — | — |
| 2004-06-08 | $13.92 | $18.54 | 10,900 | — | — |
| 2004-06-07 | $14.05 | $18.71 | 16,900 | — | — |
| 2004-06-04 | $14.38 | $19.15 | 14,800 | — | — |
| 2004-06-03 | $14.08 | $18.75 | 5,000 | — | — |
| 2004-06-02 | $14.91 | $19.85 | 21,000 | — | — |
| 2004-06-01 | $14.41 | $19.01 | 25,600 | — | — |
| 2004-05-28 | $14.66 | $19.34 | 14,000 | — | — |
| 2004-05-27 | $15.21 | $20.07 | 11,600 | — | — |
| 2004-05-26 | $15.21 | $20.07 | 6,100 | — | — |
| 2004-05-25 | $15.30 | $20.19 | 14,300 | — | — |
| 2004-05-24 | $15.27 | $20.15 | 14,300 | — | — |
| 2004-05-21 | $15.15 | $19.99 | 18,250 | — | — |
| 2004-05-20 | $15.24 | $20.11 | 15,750 | — | — |
| 2004-05-19 | $15.60 | $20.58 | 5,500 | — | — |
| 2004-05-18 | $15.81 | $20.86 | 7,750 | — | — |
| 2004-05-17 | $16.00 | $21.11 | 11,250 | — | — |
| 2004-05-14 | $16.02 | $21.14 | 8,750 | — | — |
| 2004-05-13 | $16.00 | $21.11 | 6,500 | — | — |
| 2004-05-12 | $16.18 | $21.35 | 22,500 | — | — |
| 2004-05-11 | $16.22 | $21.40 | 15,500 | — | — |
| 2004-05-10 | $16.20 | $21.38 | 7,250 | — | — |
| 2004-05-07 | $16.22 | $21.40 | 11,750 | — | — |
| 2004-05-06 | $16.62 | $21.93 | 29,750 | — | — |
| 2004-05-05 | $16.89 | $22.29 | 4,750 | — | — |
| 2004-05-04 | $17.01 | $22.45 | 2,250 | — | — |
| 2004-05-03 | $16.91 | $22.32 | 5,500 | — | — |
| 2004-04-30 | $16.94 | $22.35 | 3,750 | — | — |
| 2004-04-29 | $17.10 | $22.56 | 6,000 | — | — |
| 2004-04-28 | $17.23 | $22.73 | 6,000 | — | — |
| 2004-04-27 | $17.40 | $22.96 | 22,000 | — | — |
| 2004-04-26 | $17.34 | $22.88 | 1,500 | — | — |
| 2004-04-23 | $17.35 | $22.89 | 4,000 | — | — |
| 2004-04-22 | $17.60 | $23.22 | 4,250 | — | — |
| 2004-04-21 | $17.58 | $23.20 | 3,000 | — | — |
| 2004-04-20 | $17.32 | $22.85 | 5,500 | — | — |
| 2004-04-19 | $17.82 | $23.51 | 9,500 | — | — |
| 2004-04-16 | $17.79 | $23.47 | 19,250 | — | — |
| 2004-04-15 | $17.80 | $23.49 | 30,250 | — | — |
| 2004-04-14 | $17.34 | $22.88 | 23,750 | — | — |
| 2004-04-13 | $17.36 | $22.91 | 32,000 | — | — |
| 2004-04-12 | $17.38 | $22.93 | 2,750 | — | — |
| 2004-04-08 | $17.52 | $23.12 | 4,250 | — | — |
| 2004-04-07 | $17.36 | $22.91 | 2,250 | — | — |
| 2004-04-06 | $17.50 | $23.09 | 3,750 | — | — |
| 2004-04-05 | $17.80 | $23.49 | 2,250 | — | — |
| 2004-04-02 | $17.80 | $23.49 | 5,000 | — | — |
| 2004-04-01 | $17.56 | $23.17 | 52,250 | — | — |
| 2004-03-31 | $17.40 | $22.95 | 1,500 | — | — |
| 2004-03-30 | $17.29 | $22.81 | 1,250 | — | — |
| 2004-03-29 | $17.38 | $22.93 | 5,000 | — | — |
| 2004-03-26 | $17.38 | $22.94 | 5,500 | — | — |
| 2004-03-25 | $16.94 | $22.35 | 5,500 | — | — |
| 2004-03-24 | $17.20 | $22.70 | 15,000 | — | — |
| 2004-03-23 | $16.86 | $22.25 | 6,500 | — | — |
| 2004-03-22 | $16.86 | $22.25 | 22,000 | — | — |
| 2004-03-19 | $16.74 | $22.09 | 7,250 | — | — |
| 2004-03-18 | $16.74 | $22.09 | 4,250 | — | — |
| 2004-03-17 | $16.90 | $22.30 | 3,000 | — | — |
| 2004-03-16 | $16.75 | $22.10 | 3,750 | — | — |
| 2004-03-15 | $16.79 | $22.15 | 14,500 | — | — |
| 2004-03-12 | $17.56 | $23.17 | 6,250 | — | — |
| 2004-03-11 | $16.60 | $21.91 | 23,250 | — | — |
| 2004-03-10 | $16.60 | $21.90 | 12,250 | — | — |
| 2004-03-09 | $16.51 | $21.78 | 5,250 | — | — |
| 2004-03-08 | $17.10 | $22.56 | 3,250 | — | — |
| 2004-03-05 | $17.38 | $22.93 | 33,250 | — | — |
| 2004-03-04 | $17.00 | $22.43 | 4,750 | — | — |
| 2004-03-03 | $16.90 | $22.30 | 3,500 | — | — |
| 2004-03-02 | $16.92 | $22.15 | 13,250 | — | — |
| 2004-03-01 | $16.85 | $22.07 | 28,750 | — | — |
| 2004-02-27 | $16.64 | $21.79 | 5,500 | — | — |
| 2004-02-26 | $16.48 | $21.59 | 7,250 | — | — |
| 2004-02-25 | $16.80 | $22.00 | 27,500 | — | — |
| 2004-02-24 | $16.40 | $21.48 | 15,000 | — | — |
| 2004-02-23 | $16.56 | $21.68 | 13,000 | — | — |
| 2004-02-20 | $16.16 | $21.16 | 13,000 | — | — |
| 2004-02-19 | $16.80 | $22.00 | 7,000 | — | — |
| 2004-02-18 | $17.09 | $22.38 | 1,750 | — | — |
| 2004-02-17 | $16.80 | $22.00 | 11,000 | — | — |
| 2004-02-13 | $16.14 | $21.14 | 9,500 | — | — |
| 2004-02-12 | $16.30 | $21.34 | 6,750 | — | — |
| 2004-02-11 | $16.32 | $21.37 | 6,500 | — | — |
| 2004-02-10 | $17.06 | $22.34 | 12,500 | — | — |
| 2004-02-09 | $16.47 | $21.57 | 2,750 | — | — |
| 2004-02-06 | $16.56 | $21.68 | 8,250 | — | — |
| 2004-02-05 | $16.22 | $21.25 | 5,500 | — | — |
| 2004-02-04 | $16.50 | $21.60 | 12,000 | — | — |
| 2004-02-03 | $16.80 | $22.00 | 8,500 | — | — |
| 2004-02-02 | $16.76 | $21.95 | 3,500 | — | — |
| 2004-01-30 | $16.70 | $21.87 | 2,500 | — | — |
| 2004-01-29 | $17.08 | $22.37 | 6,750 | — | — |
| 2004-01-28 | $17.08 | $22.37 | 7,250 | — | — |
| 2004-01-27 | $17.49 | $22.90 | 11,750 | — | — |
| 2004-01-26 | $17.60 | $23.05 | 20,000 | — | — |
| 2004-01-23 | $17.40 | $22.79 | 50,750 | — | — |
| 2004-01-22 | $17.20 | $22.52 | 11,500 | — | — |
| 2004-01-21 | $17.08 | $22.37 | 2,750 | — | — |
| 2004-01-20 | $17.30 | $22.66 | 14,500 | — | — |
| 2004-01-16 | $17.30 | $22.66 | 19,750 | — | — |
| 2004-01-15 | $17.02 | $22.29 | 5,000 | — | — |
| 2004-01-14 | $16.92 | $22.15 | 23,500 | — | — |
| 2004-01-13 | $16.59 | $21.72 | 21,000 | — | — |
| 2004-01-12 | $16.10 | $21.09 | 4,500 | — | — |
| 2004-01-09 | $15.99 | $20.94 | 47,750 | — | — |
| 2004-01-08 | $15.99 | $20.94 | 25,750 | — | — |
| 2004-01-07 | $15.98 | $20.93 | 67,250 | — | — |
| 2004-01-06 | $15.80 | $20.69 | 120,000 | — | — |
| 2004-01-05 | $15.34 | $20.09 | 83,500 | — | — |
| 2004-01-02 | $14.92 | $19.54 | 581,000 | — | — |