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
- 1995-07-19 to 2026-09-02
- 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 | $16.48 | $26.38 | 19,050 | — | — |
| 2004-12-30 | $16.43 | $26.30 | 44,250 | — | — |
| 2004-12-29 | $16.53 | $26.46 | 46,350 | — | — |
| 2004-12-28 | $16.97 | $27.16 | 20,850 | — | — |
| 2004-12-27 | $17.03 | $27.25 | 29,850 | — | — |
| 2004-12-23 | $16.51 | $26.43 | 15,600 | — | — |
| 2004-12-22 | $16.20 | $25.93 | 31,050 | — | — |
| 2004-12-21 | $16.33 | $26.14 | 14,400 | — | — |
| 2004-12-20 | $16.33 | $26.14 | 22,050 | — | — |
| 2004-12-17 | $16.32 | $26.12 | 27,450 | — | — |
| 2004-12-16 | $16.37 | $26.21 | 53,400 | — | — |
| 2004-12-15 | $16.47 | $26.36 | 25,500 | — | — |
| 2004-12-14 | $16.25 | $26.02 | 23,100 | — | — |
| 2004-12-13 | $16.05 | $25.69 | 26,700 | — | — |
| 2004-12-10 | $15.93 | $25.49 | 17,100 | — | — |
| 2004-12-09 | $15.99 | $25.60 | 18,600 | — | — |
| 2004-12-08 | $15.99 | $25.60 | 40,050 | — | — |
| 2004-12-07 | $16.28 | $26.06 | 30,000 | — | — |
| 2004-12-06 | $16.45 | $26.33 | 20,850 | — | — |
| 2004-12-03 | $16.33 | $26.14 | 31,950 | — | — |
| 2004-12-02 | $16.45 | $26.33 | 41,850 | — | — |
| 2004-12-01 | $16.45 | $26.33 | 55,650 | — | — |
| 2004-11-30 | $16.43 | $26.30 | 72,150 | — | — |
| 2004-11-29 | $16.65 | $26.66 | 87,900 | — | — |
| 2004-11-26 | $16.00 | $25.61 | 32,250 | — | — |
| 2004-11-24 | $15.99 | $25.60 | 70,500 | — | — |
| 2004-11-23 | $15.99 | $25.33 | 30,900 | — | — |
| 2004-11-22 | $15.25 | $24.17 | 18,600 | — | — |
| 2004-11-19 | $15.23 | $24.14 | 12,750 | — | — |
| 2004-11-18 | $15.22 | $24.12 | 5,850 | — | — |
| 2004-11-17 | $15.30 | $24.25 | 15,000 | — | — |
| 2004-11-16 | $15.26 | $24.18 | 32,100 | — | — |
| 2004-11-15 | $14.87 | $23.56 | 13,350 | — | — |
| 2004-11-12 | $14.99 | $23.76 | 7,500 | — | — |
| 2004-11-11 | $14.93 | $23.66 | 21,150 | — | — |
| 2004-11-10 | $15.55 | $24.65 | 33,300 | — | — |
| 2004-11-09 | $14.99 | $23.76 | 25,350 | — | — |
| 2004-11-08 | $14.39 | $22.81 | 61,200 | — | — |
| 2004-11-05 | $13.63 | $21.60 | 28,800 | — | — |
| 2004-11-04 | $13.59 | $21.54 | 17,100 | — | — |
| 2004-11-03 | $13.42 | $21.27 | 15,750 | — | — |
| 2004-11-02 | $13.49 | $21.37 | 9,750 | — | — |
| 2004-11-01 | $13.29 | $21.07 | 21,750 | — | — |
| 2004-10-29 | $13.37 | $21.18 | 45,900 | — | — |
| 2004-10-28 | $13.33 | $21.12 | 17,100 | — | — |
| 2004-10-27 | $13.33 | $21.13 | 27,750 | — | — |
| 2004-10-26 | $13.38 | $21.20 | 50,700 | — | — |
| 2004-10-25 | $13.30 | $21.08 | 57,750 | — | — |
| 2004-10-22 | $13.30 | $21.08 | 1,950 | — | — |
| 2004-10-21 | $13.38 | $21.20 | 12,600 | — | — |
| 2004-10-20 | $13.33 | $21.13 | 8,400 | — | — |
| 2004-10-19 | $13.35 | $21.15 | 18,150 | — | — |
| 2004-10-18 | $13.27 | $21.02 | 8,700 | — | — |
| 2004-10-15 | $13.27 | $21.02 | 4,350 | — | — |
| 2004-10-14 | $13.20 | $20.92 | 14,550 | — | — |
| 2004-10-13 | $13.14 | $20.82 | 8,550 | — | — |
| 2004-10-12 | $13.31 | $21.09 | 5,550 | — | — |
| 2004-10-11 | $13.20 | $20.92 | 20,850 | — | — |
| 2004-10-08 | $13.11 | $20.77 | 13,800 | — | — |
| 2004-10-07 | $13.21 | $20.93 | 3,150 | — | — |
| 2004-10-06 | $13.40 | $21.23 | 15,150 | — | — |
| 2004-10-05 | $13.28 | $21.04 | 20,250 | — | — |
| 2004-10-04 | $13.20 | $20.92 | 22,500 | — | — |
| 2004-10-01 | $13.15 | $20.83 | 24,900 | — | — |
| 2004-09-30 | $13.08 | $20.73 | 24,450 | — | — |
| 2004-09-29 | $13.10 | $20.76 | 11,400 | — | — |
| 2004-09-28 | $13.07 | $20.71 | 34,500 | — | — |
| 2004-09-27 | $13.13 | $20.81 | 31,650 | — | — |
| 2004-09-24 | $13.31 | $21.10 | 18,000 | — | — |
| 2004-09-23 | $13.42 | $21.27 | 15,150 | — | — |
| 2004-09-22 | $13.40 | $21.23 | 20,850 | — | — |
| 2004-09-21 | $13.47 | $21.34 | 13,800 | — | — |
| 2004-09-20 | $13.46 | $21.33 | 16,200 | — | — |
| 2004-09-17 | $13.58 | $21.52 | 51,600 | — | — |
| 2004-09-16 | $13.27 | $21.02 | 30,600 | — | — |
| 2004-09-15 | $13.17 | $20.88 | 17,400 | — | — |
| 2004-09-14 | $13.30 | $21.08 | 16,350 | — | — |
| 2004-09-13 | $13.32 | $21.11 | 18,450 | — | — |
| 2004-09-10 | $13.33 | $21.13 | 2,850 | — | — |
| 2004-09-09 | $13.07 | $20.72 | 4,650 | — | — |
| 2004-09-08 | $13.03 | $20.65 | 2,700 | — | — |
| 2004-09-07 | $13.07 | $20.71 | 2,250 | — | — |
| 2004-09-03 | $13.13 | $20.80 | 11,550 | — | — |
| 2004-09-02 | $13.19 | $20.91 | 7,500 | — | — |
| 2004-09-01 | $13.17 | $20.86 | 4,650 | — | — |
| 2004-08-31 | $13.23 | $20.96 | 5,700 | — | — |
| 2004-08-30 | $13.23 | $20.97 | 9,750 | — | — |
| 2004-08-27 | $13.31 | $21.10 | 17,400 | — | — |
| 2004-08-26 | $13.23 | $20.97 | 27,900 | — | — |
| 2004-08-25 | $13.31 | $21.10 | 21,450 | — | — |
| 2004-08-24 | $13.29 | $21.07 | 15,000 | — | — |
| 2004-08-23 | $13.17 | $20.88 | 1,950 | — | — |
| 2004-08-20 | $13.35 | $21.16 | 17,250 | — | — |
| 2004-08-19 | $13.20 | $20.92 | 1,050 | — | — |
| 2004-08-18 | $13.33 | $20.88 | 16,200 | — | — |
| 2004-08-17 | $13.33 | $20.88 | 19,650 | — | — |
| 2004-08-16 | $13.40 | $20.98 | 12,150 | — | — |
| 2004-08-13 | $13.40 | $20.98 | 8,100 | — | — |
| 2004-08-12 | $13.34 | $20.89 | 3,900 | — | — |
| 2004-08-11 | $13.60 | $21.29 | 14,100 | — | — |
| 2004-08-10 | $13.53 | $21.19 | 8,100 | — | — |
| 2004-08-09 | $13.55 | $21.22 | 20,250 | — | — |
| 2004-08-06 | $13.60 | $21.29 | 23,400 | — | — |
| 2004-08-05 | $13.67 | $21.41 | 25,350 | — | — |
| 2004-08-04 | $13.63 | $21.35 | 16,500 | — | — |
| 2004-08-03 | $13.61 | $21.30 | 11,400 | — | — |
| 2004-08-02 | $13.69 | $21.43 | 19,950 | — | — |
| 2004-07-30 | $13.60 | $21.29 | 12,750 | — | — |
| 2004-07-29 | $13.57 | $21.24 | 3,300 | — | — |
| 2004-07-28 | $13.67 | $21.40 | 6,750 | — | — |
| 2004-07-27 | $13.66 | $21.39 | 7,800 | — | — |
| 2004-07-26 | $13.75 | $21.52 | 14,100 | — | — |
| 2004-07-23 | $13.67 | $21.40 | 15,300 | — | — |
| 2004-07-22 | $13.53 | $21.18 | 29,550 | — | — |
| 2004-07-21 | $14.23 | $22.28 | 13,350 | — | — |
| 2004-07-20 | $14.07 | $22.03 | 25,200 | — | — |
| 2004-07-19 | $15.17 | $23.75 | 26,700 | — | — |
| 2004-07-16 | $15.46 | $24.21 | 1,650 | — | — |
| 2004-07-15 | $15.26 | $23.89 | 12,300 | — | — |
| 2004-07-14 | $15.49 | $24.25 | 3,000 | — | — |
| 2004-07-13 | $15.60 | $24.42 | 2,100 | — | — |
| 2004-07-12 | $15.41 | $24.12 | 4,200 | — | — |
| 2004-07-09 | $15.35 | $24.04 | 3,150 | — | — |
| 2004-07-08 | $15.51 | $24.28 | 3,150 | — | — |
| 2004-07-07 | $16.05 | $25.13 | 2,100 | — | — |
| 2004-07-06 | $15.67 | $24.54 | 16,800 | — | — |
| 2004-07-02 | $16.03 | $25.10 | 1,050 | — | — |
| 2004-07-01 | $16.00 | $25.05 | 2,850 | — | — |
| 2004-06-30 | $16.06 | $25.14 | 1,800 | — | — |
| 2004-06-29 | $16.07 | $25.17 | 1,050 | — | — |
| 2004-06-28 | $16.36 | $25.61 | 1,950 | — | — |
| 2004-06-25 | $15.87 | $24.84 | 7,650 | — | — |
| 2004-06-24 | $16.13 | $25.25 | 5,100 | — | — |
| 2004-06-23 | $15.79 | $24.73 | 0 | — | — |
| 2004-06-22 | $15.95 | $24.73 | 11,400 | — | — |
| 2004-06-21 | $15.96 | $24.74 | 5,100 | — | — |
| 2004-06-18 | $15.93 | $24.70 | 11,400 | — | — |
| 2004-06-17 | $16.49 | $25.56 | 2,400 | — | — |
| 2004-06-16 | $16.03 | $24.85 | 1,200 | — | — |
| 2004-06-15 | $16.13 | $25.01 | 900 | — | — |
| 2004-06-14 | $15.90 | $24.64 | 1,950 | — | — |
| 2004-06-10 | $16.23 | $25.16 | 3,600 | — | — |
| 2004-06-09 | $16.00 | $24.80 | 1,200 | — | — |
| 2004-06-08 | $15.83 | $24.53 | 4,800 | — | — |
| 2004-06-07 | $16.08 | $24.92 | 9,300 | — | — |
| 2004-06-04 | $15.17 | $23.51 | 3,450 | — | — |
| 2004-06-03 | $15.15 | $23.49 | 12,300 | — | — |
| 2004-06-02 | $15.00 | $23.25 | 1,500 | — | — |
| 2004-06-01 | $14.53 | $22.53 | 4,200 | — | — |
| 2004-05-28 | $14.73 | $22.84 | 450 | — | — |
| 2004-05-27 | $14.67 | $22.74 | 2,550 | — | — |
| 2004-05-26 | $14.79 | $22.92 | 3,900 | — | — |
| 2004-05-25 | $14.83 | $22.98 | 3,000 | — | — |
| 2004-05-24 | $14.86 | $23.03 | 1,050 | — | — |
| 2004-05-21 | $14.70 | $22.78 | 2,100 | — | — |
| 2004-05-20 | $14.80 | $22.94 | 300 | — | — |
| 2004-05-19 | $14.69 | $22.77 | 4,500 | — | — |
| 2004-05-18 | $14.51 | $22.48 | 3,300 | — | — |
| 2004-05-17 | $14.82 | $22.97 | 600 | — | — |
| 2004-05-14 | $14.99 | $23.24 | 0 | — | — |
| 2004-05-13 | $14.99 | $23.24 | 150 | — | — |
| 2004-05-12 | $14.99 | $23.23 | 4,350 | — | — |
| 2004-05-11 | $14.89 | $23.08 | 4,050 | — | — |
| 2004-05-10 | $14.38 | $22.29 | 21,000 | — | — |
| 2004-05-07 | $15.07 | $23.35 | 4,200 | — | — |
| 2004-05-06 | $15.47 | $23.98 | 18,750 | — | — |
| 2004-05-05 | $16.31 | $25.27 | 7,200 | — | — |
| 2004-05-04 | $16.48 | $25.54 | 6,300 | — | — |
| 2004-05-03 | $16.30 | $25.26 | 10,650 | — | — |
| 2004-04-30 | $16.43 | $25.47 | 7,200 | — | — |
| 2004-04-29 | $16.32 | $25.30 | 12,750 | — | — |
| 2004-04-28 | $16.23 | $25.15 | 4,350 | — | — |
| 2004-04-27 | $16.83 | $26.09 | 4,800 | — | — |
| 2004-04-26 | $16.48 | $25.54 | 17,700 | — | — |
| 2004-04-23 | $16.45 | $25.50 | 7,950 | — | — |
| 2004-04-22 | $16.40 | $25.42 | 12,900 | — | — |
| 2004-04-21 | $16.34 | $25.33 | 19,050 | — | — |
| 2004-04-20 | $16.49 | $25.56 | 7,800 | — | — |
| 2004-04-19 | $16.67 | $25.83 | 12,900 | — | — |
| 2004-04-16 | $16.74 | $25.95 | 11,400 | — | — |
| 2004-04-15 | $17.00 | $26.35 | 6,000 | — | — |
| 2004-04-14 | $17.18 | $26.63 | 3,300 | — | — |
| 2004-04-13 | $16.95 | $26.27 | 6,450 | — | — |
| 2004-04-12 | $17.50 | $27.12 | 14,550 | — | — |
| 2004-04-08 | $17.55 | $27.20 | 5,100 | — | — |
| 2004-04-07 | $17.61 | $27.30 | 29,700 | — | — |
| 2004-04-06 | $17.25 | $26.73 | 5,550 | — | — |
| 2004-04-05 | $17.87 | $27.69 | 2,550 | — | — |
| 2004-04-02 | $17.87 | $27.69 | 1,650 | — | — |
| 2004-04-01 | $17.79 | $27.57 | 12,300 | — | — |
| 2004-03-31 | $17.89 | $27.73 | 10,650 | — | — |
| 2004-03-30 | $17.60 | $27.28 | 3,000 | — | — |
| 2004-03-29 | $17.65 | $27.36 | 3,150 | — | — |
| 2004-03-26 | $17.00 | $26.35 | 10,950 | — | — |
| 2004-03-25 | $17.13 | $26.56 | 45,150 | — | — |
| 2004-03-24 | $18.33 | $28.42 | 84,300 | — | — |
| 2004-03-23 | $18.07 | $28.00 | 25,800 | — | — |
| 2004-03-22 | $16.83 | $26.09 | 24,000 | — | — |
| 2004-03-19 | $16.37 | $25.37 | 6,000 | — | — |
| 2004-03-18 | $16.40 | $25.42 | 6,000 | — | — |
| 2004-03-17 | $16.28 | $25.23 | 26,850 | — | — |
| 2004-03-16 | $16.51 | $25.59 | 8,700 | — | — |
| 2004-03-15 | $16.62 | $25.76 | 7,950 | — | — |
| 2004-03-12 | $16.83 | $26.09 | 6,750 | — | — |
| 2004-03-11 | $16.55 | $25.65 | 6,450 | — | — |
| 2004-03-10 | $16.71 | $25.89 | 8,550 | — | — |
| 2004-03-09 | $16.70 | $25.88 | 8,250 | — | — |
| 2004-03-08 | $16.76 | $25.98 | 19,350 | — | — |
| 2004-03-05 | $16.57 | $25.68 | 35,250 | — | — |
| 2004-03-04 | $17.03 | $26.14 | 25,650 | — | — |
| 2004-03-03 | $16.41 | $25.20 | 33,750 | — | — |
| 2004-03-02 | $17.56 | $26.96 | 7,800 | — | — |
| 2004-03-01 | $17.53 | $26.92 | 11,400 | — | — |
| 2004-02-27 | $17.08 | $26.22 | 23,100 | — | — |
| 2004-02-26 | $16.67 | $25.59 | 29,550 | — | — |
| 2004-02-25 | $16.53 | $25.39 | 35,850 | — | — |
| 2004-02-24 | $16.53 | $25.39 | 72,300 | — | — |
| 2004-02-23 | $17.20 | $26.41 | 47,250 | — | — |
| 2004-02-20 | $17.85 | $27.40 | 7,050 | — | — |
| 2004-02-19 | $17.92 | $27.51 | 8,850 | — | — |
| 2004-02-18 | $17.99 | $27.62 | 13,200 | — | — |
| 2004-02-17 | $17.99 | $27.63 | 15,000 | — | — |
| 2004-02-13 | $17.87 | $27.43 | 17,400 | — | — |
| 2004-02-12 | $17.91 | $27.49 | 4,350 | — | — |
| 2004-02-11 | $18.00 | $27.64 | 19,650 | — | — |
| 2004-02-10 | $17.97 | $27.59 | 15,450 | — | — |
| 2004-02-09 | $18.01 | $27.66 | 7,800 | — | — |
| 2004-02-06 | $18.05 | $27.72 | 18,600 | — | — |
| 2004-02-05 | $18.00 | $27.64 | 2,700 | — | — |
| 2004-02-04 | $17.73 | $27.23 | 13,950 | — | — |
| 2004-02-03 | $18.00 | $27.64 | 27,150 | — | — |
| 2004-02-02 | $18.17 | $27.90 | 4,050 | — | — |
| 2004-01-30 | $18.13 | $27.84 | 15,750 | — | — |
| 2004-01-29 | $18.23 | $27.99 | 16,200 | — | — |
| 2004-01-28 | $18.26 | $28.04 | 13,650 | — | — |
| 2004-01-27 | $18.55 | $28.48 | 9,000 | — | — |
| 2004-01-26 | $18.57 | $28.52 | 18,900 | — | — |
| 2004-01-23 | $18.33 | $28.14 | 14,850 | — | — |
| 2004-01-22 | $18.33 | $28.14 | 6,000 | — | — |
| 2004-01-21 | $18.37 | $28.21 | 10,950 | — | — |
| 2004-01-20 | $18.36 | $28.19 | 18,150 | — | — |
| 2004-01-16 | $18.39 | $28.23 | 3,000 | — | — |
| 2004-01-15 | $18.60 | $28.56 | 48,750 | — | — |
| 2004-01-14 | $18.37 | $28.20 | 4,950 | — | — |
| 2004-01-13 | $18.47 | $28.35 | 15,150 | — | — |
| 2004-01-12 | $18.44 | $28.31 | 13,050 | — | — |
| 2004-01-09 | $18.56 | $28.50 | 22,950 | — | — |
| 2004-01-08 | $18.52 | $28.44 | 16,050 | — | — |
| 2004-01-07 | $18.67 | $28.66 | 19,800 | — | — |
| 2004-01-06 | $18.20 | $27.94 | 39,900 | — | — |
| 2004-01-05 | $17.50 | $26.87 | 20,550 | — | — |
| 2004-01-02 | $17.32 | $26.59 | 15,600 | — | — |