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
- 1994-12-16 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 | $13.28 | $19.93 | 379,000 | — | — |
| 2004-12-30 | $13.49 | $20.25 | 716,400 | — | — |
| 2004-12-29 | $13.57 | $20.37 | 338,900 | — | — |
| 2004-12-28 | $13.65 | $20.49 | 364,600 | — | — |
| 2004-12-27 | $13.74 | $20.62 | 638,400 | — | — |
| 2004-12-23 | $14.17 | $21.27 | 657,500 | — | — |
| 2004-12-22 | $13.20 | $19.81 | 479,200 | — | — |
| 2004-12-21 | $13.37 | $20.07 | 1,746,100 | — | — |
| 2004-12-20 | $13.55 | $20.34 | 1,018,100 | — | — |
| 2004-12-17 | $13.47 | $20.22 | 1,869,300 | — | — |
| 2004-12-16 | $15.26 | $22.90 | 601,500 | — | — |
| 2004-12-15 | $15.14 | $22.72 | 842,200 | — | — |
| 2004-12-14 | $15.77 | $23.67 | 324,200 | — | — |
| 2004-12-13 | $15.65 | $23.49 | 498,300 | — | — |
| 2004-12-10 | $16.26 | $24.40 | 233,600 | — | — |
| 2004-12-09 | $16.25 | $24.39 | 427,500 | — | — |
| 2004-12-08 | $16.62 | $24.95 | 653,900 | — | — |
| 2004-12-07 | $17.46 | $26.21 | 728,600 | — | — |
| 2004-12-06 | $17.40 | $26.12 | 341,700 | — | — |
| 2004-12-03 | $17.82 | $26.75 | 649,600 | — | — |
| 2004-12-02 | $17.77 | $26.67 | 1,498,200 | — | — |
| 2004-12-01 | $16.09 | $24.15 | 221,800 | — | — |
| 2004-11-30 | $15.94 | $23.92 | 136,500 | — | — |
| 2004-11-29 | $16.20 | $24.31 | 230,400 | — | — |
| 2004-11-26 | $15.97 | $23.97 | 118,100 | — | — |
| 2004-11-24 | $16.18 | $24.28 | 182,900 | — | — |
| 2004-11-23 | $16.23 | $24.36 | 407,900 | — | — |
| 2004-11-22 | $15.87 | $23.82 | 308,900 | — | — |
| 2004-11-19 | $15.61 | $23.43 | 279,700 | — | — |
| 2004-11-18 | $16.28 | $24.43 | 188,900 | — | — |
| 2004-11-17 | $16.43 | $24.66 | 288,600 | — | — |
| 2004-11-16 | $16.15 | $24.24 | 229,100 | — | — |
| 2004-11-15 | $16.45 | $24.69 | 492,600 | — | — |
| 2004-11-12 | $15.74 | $23.62 | 389,900 | — | — |
| 2004-11-11 | $16.00 | $24.01 | 565,900 | — | — |
| 2004-11-10 | $16.43 | $24.66 | 534,400 | — | — |
| 2004-11-09 | $16.57 | $24.87 | 842,900 | — | — |
| 2004-11-08 | $16.94 | $25.43 | 2,519,800 | — | — |
| 2004-11-05 | $14.03 | $21.06 | 425,100 | — | — |
| 2004-11-04 | $14.40 | $21.61 | 442,600 | — | — |
| 2004-11-03 | $13.80 | $20.71 | 179,900 | — | — |
| 2004-11-02 | $13.55 | $20.34 | 118,600 | — | — |
| 2004-11-01 | $13.48 | $20.23 | 105,700 | — | — |
| 2004-10-29 | $13.53 | $20.31 | 143,000 | — | — |
| 2004-10-28 | $13.62 | $20.44 | 243,000 | — | — |
| 2004-10-27 | $13.90 | $20.86 | 347,600 | — | — |
| 2004-10-26 | $13.57 | $20.37 | 133,700 | — | — |
| 2004-10-25 | $13.39 | $20.10 | 186,200 | — | — |
| 2004-10-22 | $13.33 | $20.01 | 165,800 | — | — |
| 2004-10-21 | $13.84 | $20.77 | 75,500 | — | — |
| 2004-10-20 | $13.80 | $20.71 | 152,800 | — | — |
| 2004-10-19 | $13.65 | $20.49 | 177,800 | — | — |
| 2004-10-18 | $13.59 | $20.40 | 199,600 | — | — |
| 2004-10-15 | $13.34 | $20.02 | 178,600 | — | — |
| 2004-10-14 | $13.40 | $20.11 | 213,500 | — | — |
| 2004-10-13 | $13.78 | $20.68 | 253,800 | — | — |
| 2004-10-12 | $14.34 | $21.52 | 159,300 | — | — |
| 2004-10-11 | $14.65 | $21.99 | 185,800 | — | — |
| 2004-10-08 | $14.66 | $22.00 | 246,600 | — | — |
| 2004-10-07 | $14.82 | $21.64 | 406,200 | — | — |
| 2004-10-06 | $14.47 | $21.13 | 256,600 | — | — |
| 2004-10-05 | $14.46 | $21.12 | 192,200 | — | — |
| 2004-10-04 | $14.60 | $21.32 | 219,500 | — | — |
| 2004-10-01 | $14.33 | $20.93 | 224,200 | — | — |
| 2004-09-30 | $13.93 | $20.34 | 224,300 | — | — |
| 2004-09-29 | $13.94 | $20.36 | 163,700 | — | — |
| 2004-09-28 | $13.79 | $20.14 | 296,700 | — | — |
| 2004-09-27 | $13.58 | $19.83 | 406,800 | — | — |
| 2004-09-24 | $14.23 | $20.78 | 295,300 | — | — |
| 2004-09-23 | $14.50 | $21.18 | 292,500 | — | — |
| 2004-09-22 | $14.34 | $20.94 | 271,200 | — | — |
| 2004-09-21 | $14.71 | $21.48 | 692,100 | — | — |
| 2004-09-20 | $14.77 | $21.57 | 866,300 | — | — |
| 2004-09-17 | $14.92 | $21.79 | 924,600 | — | — |
| 2004-09-16 | $14.35 | $20.96 | 830,500 | — | — |
| 2004-09-15 | $13.31 | $19.44 | 584,700 | — | — |
| 2004-09-14 | $13.84 | $20.21 | 1,282,200 | — | — |
| 2004-09-13 | $12.50 | $18.26 | 605,900 | — | — |
| 2004-09-10 | $11.51 | $16.81 | 219,900 | — | — |
| 2004-09-09 | $11.65 | $17.01 | 141,500 | — | — |
| 2004-09-08 | $11.75 | $17.16 | 175,500 | — | — |
| 2004-09-07 | $11.57 | $16.90 | 207,800 | — | — |
| 2004-09-03 | $11.80 | $17.23 | 142,500 | — | — |
| 2004-09-02 | $11.71 | $17.10 | 240,900 | — | — |
| 2004-09-01 | $11.50 | $16.79 | 316,800 | — | — |
| 2004-08-31 | $11.59 | $16.93 | 252,600 | — | — |
| 2004-08-30 | $11.50 | $16.79 | 378,000 | — | — |
| 2004-08-27 | $11.75 | $17.16 | 113,100 | — | — |
| 2004-08-26 | $11.79 | $17.22 | 210,800 | — | — |
| 2004-08-25 | $11.88 | $17.35 | 350,600 | — | — |
| 2004-08-24 | $11.50 | $16.79 | 397,100 | — | — |
| 2004-08-23 | $11.46 | $16.74 | 397,600 | — | — |
| 2004-08-20 | $11.54 | $16.85 | 308,500 | — | — |
| 2004-08-19 | $11.09 | $16.20 | 281,700 | — | — |
| 2004-08-18 | $11.22 | $16.39 | 465,700 | — | — |
| 2004-08-17 | $11.35 | $16.58 | 507,600 | — | — |
| 2004-08-16 | $10.93 | $15.96 | 689,600 | — | — |
| 2004-08-13 | $10.10 | $14.75 | 1,112,600 | — | — |
| 2004-08-12 | $11.42 | $16.68 | 898,400 | — | — |
| 2004-08-11 | $11.29 | $16.49 | 2,410,200 | — | — |
| 2004-08-10 | $15.49 | $22.62 | 376,400 | — | — |
| 2004-08-09 | $15.30 | $22.34 | 430,100 | — | — |
| 2004-08-06 | $15.66 | $22.87 | 391,600 | — | — |
| 2004-08-05 | $16.30 | $23.80 | 203,900 | — | — |
| 2004-08-04 | $16.78 | $24.51 | 194,500 | — | — |
| 2004-08-03 | $17.02 | $24.86 | 124,500 | — | — |
| 2004-08-02 | $17.25 | $25.19 | 156,300 | — | — |
| 2004-07-30 | $17.20 | $25.12 | 95,500 | — | — |
| 2004-07-29 | $17.16 | $25.06 | 154,500 | — | — |
| 2004-07-28 | $16.82 | $24.56 | 196,300 | — | — |
| 2004-07-27 | $16.85 | $24.61 | 193,000 | — | — |
| 2004-07-26 | $16.62 | $24.27 | 149,100 | — | — |
| 2004-07-23 | $16.79 | $24.52 | 159,200 | — | — |
| 2004-07-22 | $16.88 | $24.65 | 217,300 | — | — |
| 2004-07-21 | $16.96 | $24.77 | 214,800 | — | — |
| 2004-07-20 | $17.04 | $24.89 | 224,100 | — | — |
| 2004-07-19 | $16.92 | $24.71 | 311,900 | — | — |
| 2004-07-16 | $17.11 | $24.99 | 106,100 | — | — |
| 2004-07-15 | $17.18 | $25.09 | 262,800 | — | — |
| 2004-07-14 | $17.23 | $25.16 | 247,600 | — | — |
| 2004-07-13 | $17.45 | $25.48 | 229,500 | — | — |
| 2004-07-12 | $17.75 | $25.92 | 414,300 | — | — |
| 2004-07-09 | $17.96 | $26.23 | 167,000 | — | — |
| 2004-07-08 | $17.69 | $25.83 | 461,900 | — | — |
| 2004-07-07 | $18.51 | $27.03 | 509,100 | — | — |
| 2004-07-06 | $17.70 | $25.85 | 244,300 | — | — |
| 2004-07-02 | $17.72 | $25.88 | 188,500 | — | — |
| 2004-07-01 | $17.92 | $26.17 | 222,400 | — | — |
| 2004-06-30 | $18.22 | $26.61 | 294,200 | — | — |
| 2004-06-29 | $18.00 | $26.29 | 208,400 | — | — |
| 2004-06-28 | $17.77 | $25.95 | 366,000 | — | — |
| 2004-06-25 | $17.90 | $26.14 | 204,200 | — | — |
| 2004-06-24 | $17.96 | $26.23 | 473,800 | — | — |
| 2004-06-23 | $17.98 | $26.26 | 497,300 | — | — |
| 2004-06-22 | $16.54 | $24.16 | 310,800 | — | — |
| 2004-06-21 | $16.26 | $23.75 | 263,300 | — | — |
| 2004-06-18 | $16.40 | $23.95 | 254,600 | — | — |
| 2004-06-17 | $16.50 | $24.10 | 415,200 | — | — |
| 2004-06-16 | $16.88 | $24.65 | 356,000 | — | — |
| 2004-06-15 | $17.23 | $25.16 | 160,900 | — | — |
| 2004-06-14 | $17.18 | $25.09 | 239,900 | — | — |
| 2004-06-10 | $17.38 | $25.38 | 130,600 | — | — |
| 2004-06-09 | $17.30 | $25.26 | 260,900 | — | — |
| 2004-06-08 | $17.93 | $26.19 | 167,900 | — | — |
| 2004-06-07 | $17.94 | $26.20 | 309,100 | — | — |
| 2004-06-04 | $17.38 | $25.38 | 160,500 | — | — |
| 2004-06-03 | $17.33 | $25.31 | 204,400 | — | — |
| 2004-06-02 | $17.75 | $25.92 | 324,700 | — | — |
| 2004-06-01 | $17.90 | $26.14 | 258,200 | — | — |
| 2004-05-28 | $17.96 | $26.23 | 223,600 | — | — |
| 2004-05-27 | $17.87 | $26.10 | 418,000 | — | — |
| 2004-05-26 | $18.12 | $26.46 | 362,000 | — | — |
| 2004-05-25 | $17.85 | $26.07 | 337,300 | — | — |
| 2004-05-24 | $17.40 | $25.41 | 332,900 | — | — |
| 2004-05-21 | $17.35 | $25.34 | 307,800 | — | — |
| 2004-05-20 | $17.11 | $24.99 | 426,500 | — | — |
| 2004-05-19 | $17.63 | $25.75 | 526,500 | — | — |
| 2004-05-18 | $17.79 | $25.98 | 634,400 | — | — |
| 2004-05-17 | $17.30 | $25.26 | 957,400 | — | — |
| 2004-05-14 | $18.50 | $27.02 | 444,900 | — | — |
| 2004-05-13 | $19.19 | $28.03 | 829,000 | — | — |
| 2004-05-12 | $19.90 | $29.06 | 1,158,300 | — | — |
| 2004-05-11 | $19.62 | $28.65 | 1,875,700 | — | — |
| 2004-05-10 | $16.10 | $23.51 | 520,200 | — | — |
| 2004-05-07 | $16.67 | $24.34 | 412,200 | — | — |
| 2004-05-06 | $17.78 | $25.97 | 548,400 | — | — |
| 2004-05-05 | $18.00 | $26.29 | 265,500 | — | — |
| 2004-05-04 | $18.06 | $26.37 | 552,400 | — | — |
| 2004-05-03 | $17.44 | $25.47 | 683,900 | — | — |
| 2004-04-30 | $16.48 | $24.07 | 803,000 | — | — |
| 2004-04-29 | $17.85 | $26.07 | 909,600 | — | — |
| 2004-04-28 | $18.63 | $27.21 | 1,291,500 | — | — |
| 2004-04-27 | $20.69 | $30.22 | 331,500 | — | — |
| 2004-04-26 | $20.83 | $30.42 | 278,000 | — | — |
| 2004-04-23 | $21.48 | $31.37 | 372,700 | — | — |
| 2004-04-22 | $22.00 | $32.13 | 965,500 | — | — |
| 2004-04-21 | $20.39 | $29.78 | 531,000 | — | — |
| 2004-04-20 | $19.95 | $29.14 | 429,300 | — | — |
| 2004-04-19 | $20.53 | $29.98 | 371,400 | — | — |
| 2004-04-16 | $20.09 | $29.34 | 220,700 | — | — |
| 2004-04-15 | $20.58 | $30.06 | 357,600 | — | — |
| 2004-04-14 | $20.48 | $29.91 | 425,100 | — | — |
| 2004-04-13 | $21.01 | $30.68 | 406,600 | — | — |
| 2004-04-12 | $21.63 | $31.59 | 307,900 | — | — |
| 2004-04-08 | $22.00 | $32.13 | 286,400 | — | — |
| 2004-04-07 | $21.97 | $32.09 | 338,200 | — | — |
| 2004-04-06 | $22.18 | $32.39 | 689,200 | — | — |
| 2004-04-05 | $22.50 | $32.86 | 855,400 | — | — |
| 2004-04-02 | $20.84 | $30.43 | 648,100 | — | — |
| 2004-04-01 | $20.31 | $29.66 | 309,500 | — | — |
| 2004-03-31 | $20.01 | $29.22 | 279,800 | — | — |
| 2004-03-30 | $20.10 | $29.35 | 389,800 | — | — |
| 2004-03-29 | $20.28 | $29.62 | 795,600 | — | — |
| 2004-03-26 | $19.06 | $27.84 | 228,900 | — | — |
| 2004-03-25 | $18.96 | $27.69 | 364,500 | — | — |
| 2004-03-24 | $18.53 | $27.06 | 381,400 | — | — |
| 2004-03-23 | $18.55 | $27.09 | 674,700 | — | — |
| 2004-03-22 | $18.81 | $27.47 | 887,500 | — | — |
| 2004-03-19 | $19.97 | $29.16 | 410,700 | — | — |
| 2004-03-18 | $20.10 | $29.35 | 322,900 | — | — |
| 2004-03-17 | $20.19 | $29.49 | 357,300 | — | — |
| 2004-03-16 | $19.56 | $28.57 | 487,600 | — | — |
| 2004-03-15 | $19.39 | $28.32 | 405,700 | — | — |
| 2004-03-12 | $20.10 | $29.35 | 315,600 | — | — |
| 2004-03-11 | $19.82 | $28.95 | 510,600 | — | — |
| 2004-03-10 | $20.11 | $29.37 | 633,800 | — | — |
| 2004-03-09 | $21.08 | $30.79 | 516,900 | — | — |
| 2004-03-08 | $21.04 | $30.73 | 498,200 | — | — |
| 2004-03-05 | $21.96 | $32.07 | 289,500 | — | — |
| 2004-03-04 | $22.25 | $32.49 | 256,700 | — | — |
| 2004-03-03 | $22.00 | $32.13 | 509,300 | — | — |
| 2004-03-02 | $22.38 | $32.68 | 718,300 | — | — |
| 2004-03-01 | $22.75 | $33.22 | 918,700 | — | — |
| 2004-02-27 | $21.96 | $32.07 | 1,730,500 | — | — |
| 2004-02-26 | $21.22 | $30.99 | 968,500 | — | — |
| 2004-02-25 | $21.19 | $30.95 | 1,445,300 | — | — |
| 2004-02-24 | $19.27 | $28.14 | 1,011,600 | — | — |
| 2004-02-23 | $20.06 | $29.30 | 649,900 | — | — |
| 2004-02-20 | $21.00 | $30.67 | 756,600 | — | — |
| 2004-02-19 | $21.30 | $31.11 | 638,900 | — | — |
| 2004-02-18 | $22.04 | $32.19 | 439,900 | — | — |
| 2004-02-17 | $21.97 | $32.09 | 556,700 | — | — |
| 2004-02-13 | $21.83 | $31.88 | 464,600 | — | — |
| 2004-02-12 | $21.82 | $31.87 | 471,900 | — | — |
| 2004-02-11 | $22.05 | $32.20 | 556,800 | — | — |
| 2004-02-10 | $22.25 | $32.49 | 596,800 | — | — |
| 2004-02-09 | $22.15 | $32.35 | 1,352,800 | — | — |
| 2004-02-06 | $22.50 | $32.86 | 2,068,300 | — | — |
| 2004-02-05 | $21.28 | $31.08 | 2,348,400 | — | — |
| 2004-02-04 | $21.49 | $31.38 | 4,158,600 | — | — |
| 2004-02-03 | $19.80 | $28.92 | 1,538,100 | — | — |
| 2004-02-02 | $21.00 | $30.67 | 851,700 | — | — |
| 2004-01-30 | $21.80 | $31.84 | 833,700 | — | — |
| 2004-01-29 | $22.24 | $32.48 | 2,020,200 | — | — |
| 2004-01-28 | $22.10 | $32.27 | 2,927,800 | — | — |
| 2004-01-27 | $22.89 | $33.43 | 3,614,300 | — | — |
| 2004-01-26 | $25.95 | $37.90 | 672,000 | — | — |
| 2004-01-23 | $26.01 | $37.99 | 930,800 | — | — |
| 2004-01-22 | $26.23 | $38.31 | 1,847,200 | — | — |
| 2004-01-21 | $25.71 | $37.55 | 1,034,500 | — | — |
| 2004-01-20 | $25.97 | $37.93 | 1,454,000 | — | — |
| 2004-01-16 | $26.26 | $38.35 | 1,863,300 | — | — |
| 2004-01-15 | $26.75 | $39.07 | 816,900 | — | — |
| 2004-01-14 | $26.85 | $39.21 | 1,299,100 | — | — |
| 2004-01-13 | $27.44 | $40.07 | 1,606,900 | — | — |
| 2004-01-12 | $26.79 | $39.12 | 3,166,300 | — | — |
| 2004-01-09 | $28.03 | $40.94 | 1,157,400 | — | — |
| 2004-01-08 | $28.38 | $41.45 | 1,284,600 | — | — |
| 2004-01-07 | $29.07 | $42.45 | 2,963,000 | — | — |
| 2004-01-06 | $28.07 | $40.99 | 4,569,400 | — | — |
| 2004-01-05 | $30.13 | $44.00 | 5,970,400 | — | — |
| 2004-01-02 | $32.22 | $47.05 | 5,507,900 | — | — |