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
- 1999-01-27 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 | $16.40 | $24.29 | 17,100 | — | — |
| 2004-12-30 | $16.28 | $24.11 | 19,100 | — | — |
| 2004-12-29 | $16.26 | $24.08 | 24,700 | — | — |
| 2004-12-28 | $16.13 | $23.89 | 10,700 | — | — |
| 2004-12-27 | $16.11 | $23.86 | 15,600 | — | — |
| 2004-12-23 | $16.17 | $23.95 | 15,000 | — | — |
| 2004-12-22 | $16.12 | $23.88 | 23,300 | — | — |
| 2004-12-21 | $16.05 | $23.77 | 43,100 | — | — |
| 2004-12-20 | $16.07 | $23.80 | 17,000 | — | — |
| 2004-12-17 | $16.04 | $23.76 | 25,300 | — | — |
| 2004-12-16 | $16.06 | $23.79 | 31,200 | — | — |
| 2004-12-15 | $16.15 | $23.92 | 34,900 | — | — |
| 2004-12-14 | $16.16 | $23.93 | 34,700 | — | — |
| 2004-12-13 | $16.17 | $23.95 | 22,700 | — | — |
| 2004-12-10 | $16.23 | $24.04 | 22,200 | — | — |
| 2004-12-09 | $16.23 | $24.04 | 28,500 | — | — |
| 2004-12-08 | $16.22 | $24.02 | 10,200 | — | — |
| 2004-12-07 | $16.23 | $24.04 | 35,800 | — | — |
| 2004-12-06 | $16.29 | $23.98 | 28,900 | — | — |
| 2004-12-03 | $16.25 | $23.92 | 22,300 | — | — |
| 2004-12-02 | $16.15 | $23.77 | 29,400 | — | — |
| 2004-12-01 | $16.20 | $23.85 | 19,100 | — | — |
| 2004-11-30 | $16.15 | $23.77 | 12,700 | — | — |
| 2004-11-29 | $16.05 | $23.63 | 23,200 | — | — |
| 2004-11-26 | $16.17 | $23.80 | 22,300 | — | — |
| 2004-11-24 | $16.17 | $23.80 | 27,400 | — | — |
| 2004-11-23 | $16.23 | $23.89 | 42,700 | — | — |
| 2004-11-22 | $16.05 | $23.63 | 36,200 | — | — |
| 2004-11-19 | $15.88 | $23.38 | 45,300 | — | — |
| 2004-11-18 | $16.03 | $23.60 | 36,900 | — | — |
| 2004-11-17 | $16.08 | $23.67 | 31,100 | — | — |
| 2004-11-16 | $16.03 | $23.60 | 36,700 | — | — |
| 2004-11-15 | $16.00 | $23.55 | 39,500 | — | — |
| 2004-11-12 | $15.94 | $23.47 | 21,100 | — | — |
| 2004-11-11 | $15.77 | $23.22 | 18,900 | — | — |
| 2004-11-10 | $15.65 | $23.04 | 27,500 | — | — |
| 2004-11-09 | $15.54 | $22.88 | 107,400 | — | — |
| 2004-11-08 | $15.50 | $22.82 | 195,800 | — | — |
| 2004-11-05 | $16.33 | $24.04 | 27,800 | — | — |
| 2004-11-04 | $16.48 | $24.26 | 28,600 | — | — |
| 2004-11-03 | $16.50 | $24.14 | 28,200 | — | — |
| 2004-11-02 | $16.46 | $24.09 | 37,300 | — | — |
| 2004-11-01 | $16.41 | $24.01 | 29,400 | — | — |
| 2004-10-29 | $16.35 | $23.92 | 22,300 | — | — |
| 2004-10-28 | $16.28 | $23.82 | 6,300 | — | — |
| 2004-10-27 | $16.24 | $23.76 | 21,700 | — | — |
| 2004-10-26 | $16.25 | $23.78 | 18,300 | — | — |
| 2004-10-25 | $16.27 | $23.81 | 11,100 | — | — |
| 2004-10-22 | $16.31 | $23.87 | 35,000 | — | — |
| 2004-10-21 | $16.39 | $23.98 | 10,600 | — | — |
| 2004-10-20 | $16.40 | $24.00 | 26,200 | — | — |
| 2004-10-19 | $16.31 | $23.87 | 18,200 | — | — |
| 2004-10-18 | $16.25 | $23.78 | 11,100 | — | — |
| 2004-10-15 | $16.25 | $23.78 | 24,000 | — | — |
| 2004-10-14 | $16.32 | $23.88 | 23,400 | — | — |
| 2004-10-13 | $16.30 | $23.85 | 29,600 | — | — |
| 2004-10-12 | $16.33 | $23.90 | 25,900 | — | — |
| 2004-10-11 | $16.21 | $23.72 | 16,800 | — | — |
| 2004-10-08 | $16.27 | $23.81 | 14,900 | — | — |
| 2004-10-07 | $16.18 | $23.68 | 29,300 | — | — |
| 2004-10-06 | $16.23 | $23.75 | 43,400 | — | — |
| 2004-10-05 | $16.34 | $23.77 | 20,900 | — | — |
| 2004-10-04 | $16.30 | $23.71 | 23,800 | — | — |
| 2004-10-01 | $16.35 | $23.78 | 34,600 | — | — |
| 2004-09-30 | $16.31 | $23.72 | 61,800 | — | — |
| 2004-09-29 | $16.31 | $23.72 | 40,100 | — | — |
| 2004-09-28 | $16.38 | $23.82 | 29,500 | — | — |
| 2004-09-27 | $16.35 | $23.78 | 61,700 | — | — |
| 2004-09-24 | $16.31 | $23.72 | 56,700 | — | — |
| 2004-09-23 | $16.31 | $23.72 | 32,400 | — | — |
| 2004-09-22 | $16.32 | $23.74 | 31,500 | — | — |
| 2004-09-21 | $16.35 | $23.78 | 46,100 | — | — |
| 2004-09-20 | $16.35 | $23.78 | 36,800 | — | — |
| 2004-09-17 | $16.42 | $23.88 | 14,300 | — | — |
| 2004-09-16 | $16.34 | $23.77 | 40,000 | — | — |
| 2004-09-15 | $16.34 | $23.77 | 28,500 | — | — |
| 2004-09-14 | $16.37 | $23.81 | 34,700 | — | — |
| 2004-09-13 | $16.32 | $23.74 | 35,300 | — | — |
| 2004-09-10 | $16.38 | $23.82 | 12,500 | — | — |
| 2004-09-09 | $16.24 | $23.62 | 25,100 | — | — |
| 2004-09-08 | $16.22 | $23.59 | 31,500 | — | — |
| 2004-09-07 | $16.30 | $23.56 | 47,200 | — | — |
| 2004-09-03 | $16.17 | $23.38 | 42,400 | — | — |
| 2004-09-02 | $16.23 | $23.46 | 55,000 | — | — |
| 2004-09-01 | $16.24 | $23.48 | 29,300 | — | — |
| 2004-08-31 | $16.10 | $23.27 | 40,100 | — | — |
| 2004-08-30 | $16.03 | $23.17 | 40,800 | — | — |
| 2004-08-27 | $15.99 | $23.11 | 35,200 | — | — |
| 2004-08-26 | $15.80 | $22.84 | 24,900 | — | — |
| 2004-08-25 | $15.76 | $22.78 | 30,300 | — | — |
| 2004-08-24 | $15.75 | $22.77 | 35,600 | — | — |
| 2004-08-23 | $15.68 | $22.67 | 32,600 | — | — |
| 2004-08-20 | $15.59 | $22.54 | 30,300 | — | — |
| 2004-08-19 | $15.49 | $22.39 | 41,100 | — | — |
| 2004-08-18 | $15.39 | $22.25 | 57,100 | — | — |
| 2004-08-17 | $15.36 | $22.20 | 66,000 | — | — |
| 2004-08-16 | $15.45 | $22.33 | 34,500 | — | — |
| 2004-08-13 | $15.46 | $22.35 | 7,300 | — | — |
| 2004-08-12 | $15.44 | $22.32 | 12,100 | — | — |
| 2004-08-11 | $15.38 | $22.23 | 46,000 | — | — |
| 2004-08-10 | $15.40 | $22.26 | 25,900 | — | — |
| 2004-08-09 | $15.58 | $22.52 | 33,200 | — | — |
| 2004-08-06 | $15.52 | $22.44 | 29,400 | — | — |
| 2004-08-05 | $15.46 | $22.35 | 32,000 | — | — |
| 2004-08-04 | $15.66 | $22.49 | 24,900 | — | — |
| 2004-08-03 | $15.58 | $22.38 | 21,100 | — | — |
| 2004-08-02 | $15.50 | $22.26 | 22,000 | — | — |
| 2004-07-30 | $15.47 | $22.22 | 28,000 | — | — |
| 2004-07-29 | $15.37 | $22.08 | 18,800 | — | — |
| 2004-07-28 | $15.28 | $21.95 | 30,400 | — | — |
| 2004-07-27 | $15.20 | $21.83 | 22,500 | — | — |
| 2004-07-26 | $15.13 | $21.73 | 24,100 | — | — |
| 2004-07-23 | $15.19 | $21.82 | 25,300 | — | — |
| 2004-07-22 | $15.16 | $21.78 | 14,300 | — | — |
| 2004-07-21 | $15.26 | $21.92 | 24,900 | — | — |
| 2004-07-20 | $15.36 | $22.06 | 30,500 | — | — |
| 2004-07-19 | $15.26 | $21.92 | 29,700 | — | — |
| 2004-07-16 | $15.25 | $21.91 | 18,500 | — | — |
| 2004-07-15 | $15.20 | $21.83 | 33,900 | — | — |
| 2004-07-14 | $15.19 | $21.82 | 27,500 | — | — |
| 2004-07-13 | $15.24 | $21.89 | 20,800 | — | — |
| 2004-07-12 | $15.13 | $21.73 | 16,300 | — | — |
| 2004-07-09 | $15.10 | $21.69 | 45,700 | — | — |
| 2004-07-08 | $15.15 | $21.76 | 29,500 | — | — |
| 2004-07-07 | $15.08 | $21.66 | 90,400 | — | — |
| 2004-07-06 | $15.10 | $21.55 | 11,400 | — | — |
| 2004-07-02 | $15.16 | $21.63 | 20,800 | — | — |
| 2004-07-01 | $14.85 | $21.19 | 20,100 | — | — |
| 2004-06-30 | $14.77 | $21.08 | 50,800 | — | — |
| 2004-06-29 | $14.72 | $21.01 | 37,100 | — | — |
| 2004-06-28 | $14.89 | $21.25 | 39,200 | — | — |
| 2004-06-25 | $14.90 | $21.26 | 15,800 | — | — |
| 2004-06-24 | $14.89 | $21.25 | 26,000 | — | — |
| 2004-06-23 | $14.68 | $20.95 | 19,200 | — | — |
| 2004-06-22 | $14.64 | $20.89 | 19,400 | — | — |
| 2004-06-21 | $14.61 | $20.85 | 15,800 | — | — |
| 2004-06-18 | $14.63 | $20.88 | 25,300 | — | — |
| 2004-06-17 | $14.62 | $20.86 | 38,900 | — | — |
| 2004-06-16 | $14.65 | $20.91 | 38,100 | — | — |
| 2004-06-15 | $14.64 | $20.89 | 23,500 | — | — |
| 2004-06-14 | $14.54 | $20.75 | 23,300 | — | — |
| 2004-06-10 | $14.72 | $21.01 | 17,000 | — | — |
| 2004-06-09 | $14.69 | $20.96 | 26,400 | — | — |
| 2004-06-08 | $14.87 | $21.22 | 30,400 | — | — |
| 2004-06-07 | $14.89 | $21.25 | 15,000 | — | — |
| 2004-06-04 | $14.86 | $21.21 | 24,400 | — | — |
| 2004-06-03 | $14.91 | $21.14 | 19,300 | — | — |
| 2004-06-02 | $14.92 | $21.15 | 25,500 | — | — |
| 2004-06-01 | $14.75 | $20.91 | 11,900 | — | — |
| 2004-05-28 | $14.85 | $21.05 | 18,600 | — | — |
| 2004-05-27 | $14.78 | $20.95 | 19,000 | — | — |
| 2004-05-26 | $14.65 | $20.77 | 27,000 | — | — |
| 2004-05-25 | $14.41 | $20.43 | 29,600 | — | — |
| 2004-05-24 | $14.22 | $20.16 | 25,500 | — | — |
| 2004-05-21 | $14.16 | $20.07 | 39,500 | — | — |
| 2004-05-20 | $14.22 | $20.16 | 18,200 | — | — |
| 2004-05-19 | $14.05 | $19.92 | 32,900 | — | — |
| 2004-05-18 | $14.05 | $19.92 | 35,300 | — | — |
| 2004-05-17 | $14.07 | $19.94 | 40,000 | — | — |
| 2004-05-14 | $14.20 | $20.13 | 24,000 | — | — |
| 2004-05-13 | $14.12 | $20.02 | 38,900 | — | — |
| 2004-05-12 | $14.15 | $20.06 | 34,000 | — | — |
| 2004-05-11 | $14.00 | $19.85 | 32,100 | — | — |
| 2004-05-10 | $13.83 | $19.60 | 87,400 | — | — |
| 2004-05-07 | $14.21 | $20.14 | 45,100 | — | — |
| 2004-05-06 | $14.46 | $20.50 | 70,100 | — | — |
| 2004-05-05 | $14.45 | $20.34 | 28,600 | — | — |
| 2004-05-04 | $14.40 | $20.27 | 49,400 | — | — |
| 2004-05-03 | $14.35 | $20.20 | 31,300 | — | — |
| 2004-04-30 | $14.26 | $20.08 | 22,400 | — | — |
| 2004-04-29 | $14.20 | $19.99 | 50,200 | — | — |
| 2004-04-28 | $14.16 | $19.94 | 82,800 | — | — |
| 2004-04-27 | $14.13 | $19.89 | 52,000 | — | — |
| 2004-04-26 | $14.17 | $19.95 | 59,500 | — | — |
| 2004-04-23 | $14.33 | $20.17 | 38,100 | — | — |
| 2004-04-22 | $14.44 | $20.33 | 91,400 | — | — |
| 2004-04-21 | $14.49 | $20.40 | 113,900 | — | — |
| 2004-04-20 | $14.65 | $20.62 | 94,500 | — | — |
| 2004-04-19 | $14.93 | $21.02 | 80,000 | — | — |
| 2004-04-16 | $15.00 | $21.12 | 55,500 | — | — |
| 2004-04-15 | $14.91 | $20.99 | 67,300 | — | — |
| 2004-04-14 | $14.95 | $21.05 | 112,000 | — | — |
| 2004-04-13 | $15.43 | $21.72 | 65,500 | — | — |
| 2004-04-12 | $15.78 | $22.22 | 26,600 | — | — |
| 2004-04-08 | $15.76 | $22.19 | 32,400 | — | — |
| 2004-04-07 | $15.78 | $22.22 | 47,500 | — | — |
| 2004-04-06 | $15.91 | $22.26 | 105,600 | — | — |
| 2004-04-05 | $16.01 | $22.40 | 115,000 | — | — |
| 2004-04-02 | $16.30 | $22.81 | 31,300 | — | — |
| 2004-04-01 | $16.45 | $23.01 | 15,300 | — | — |
| 2004-03-31 | $16.36 | $22.89 | 11,800 | — | — |
| 2004-03-30 | $16.36 | $22.89 | 21,600 | — | — |
| 2004-03-29 | $16.40 | $22.94 | 30,500 | — | — |
| 2004-03-26 | $16.39 | $22.93 | 35,600 | — | — |
| 2004-03-25 | $16.38 | $22.92 | 21,100 | — | — |
| 2004-03-24 | $16.35 | $22.87 | 18,000 | — | — |
| 2004-03-23 | $16.37 | $22.90 | 30,600 | — | — |
| 2004-03-22 | $16.30 | $22.81 | 19,700 | — | — |
| 2004-03-19 | $16.29 | $22.79 | 19,200 | — | — |
| 2004-03-18 | $16.25 | $22.74 | 24,600 | — | — |
| 2004-03-17 | $16.28 | $22.78 | 31,200 | — | — |
| 2004-03-16 | $16.31 | $22.82 | 37,500 | — | — |
| 2004-03-15 | $16.20 | $22.67 | 24,300 | — | — |
| 2004-03-12 | $16.30 | $22.81 | 21,800 | — | — |
| 2004-03-11 | $16.23 | $22.71 | 49,300 | — | — |
| 2004-03-10 | $16.26 | $22.75 | 24,200 | — | — |
| 2004-03-09 | $16.28 | $22.78 | 26,800 | — | — |
| 2004-03-08 | $16.35 | $22.87 | 31,100 | — | — |
| 2004-03-05 | $16.31 | $22.82 | 31,500 | — | — |
| 2004-03-04 | $16.18 | $22.64 | 29,400 | — | — |
| 2004-03-03 | $16.30 | $22.67 | 32,000 | — | — |
| 2004-03-02 | $16.26 | $22.61 | 35,800 | — | — |
| 2004-03-01 | $16.25 | $22.60 | 31,400 | — | — |
| 2004-02-27 | $16.29 | $22.65 | 32,600 | — | — |
| 2004-02-26 | $16.22 | $22.56 | 55,600 | — | — |
| 2004-02-25 | $16.09 | $22.37 | 10,700 | — | — |
| 2004-02-24 | $16.08 | $22.36 | 24,400 | — | — |
| 2004-02-23 | $16.04 | $22.30 | 32,200 | — | — |
| 2004-02-20 | $16.04 | $22.30 | 46,300 | — | — |
| 2004-02-19 | $16.05 | $22.32 | 30,100 | — | — |
| 2004-02-18 | $16.03 | $22.29 | 43,400 | — | — |
| 2004-02-17 | $16.08 | $22.36 | 78,800 | — | — |
| 2004-02-13 | $16.12 | $22.42 | 36,700 | — | — |
| 2004-02-12 | $16.15 | $22.46 | 20,300 | — | — |
| 2004-02-11 | $16.20 | $22.53 | 39,200 | — | — |
| 2004-02-10 | $16.15 | $22.46 | 17,100 | — | — |
| 2004-02-09 | $16.16 | $22.47 | 21,100 | — | — |
| 2004-02-06 | $16.22 | $22.56 | 36,900 | — | — |
| 2004-02-05 | $16.25 | $22.46 | 41,900 | — | — |
| 2004-02-04 | $16.22 | $22.42 | 41,500 | — | — |
| 2004-02-03 | $16.26 | $22.47 | 43,300 | — | — |
| 2004-02-02 | $16.34 | $22.58 | 29,000 | — | — |
| 2004-01-30 | $16.20 | $22.39 | 51,300 | — | — |
| 2004-01-29 | $16.12 | $22.28 | 23,400 | — | — |
| 2004-01-28 | $16.00 | $22.11 | 16,000 | — | — |
| 2004-01-27 | $16.07 | $22.21 | 24,500 | — | — |
| 2004-01-26 | $16.03 | $22.16 | 36,600 | — | — |
| 2004-01-23 | $15.94 | $22.03 | 99,200 | — | — |
| 2004-01-22 | $16.13 | $22.29 | 57,100 | — | — |
| 2004-01-21 | $16.16 | $22.33 | 42,900 | — | — |
| 2004-01-20 | $16.14 | $22.31 | 57,000 | — | — |
| 2004-01-16 | $16.24 | $22.45 | 37,800 | — | — |
| 2004-01-15 | $16.17 | $22.35 | 71,600 | — | — |
| 2004-01-14 | $16.39 | $22.65 | 14,300 | — | — |
| 2004-01-13 | $16.61 | $22.96 | 22,800 | — | — |
| 2004-01-12 | $16.25 | $22.46 | 32,700 | — | — |
| 2004-01-09 | $16.14 | $22.31 | 40,700 | — | — |
| 2004-01-08 | $16.13 | $22.29 | 18,900 | — | — |
| 2004-01-07 | $16.17 | $22.35 | 36,900 | — | — |
| 2004-01-06 | $16.34 | $22.45 | 44,800 | — | — |
| 2004-01-05 | $15.83 | $21.75 | 17,500 | — | — |
| 2004-01-02 | $15.81 | $21.72 | 16,900 | — | — |