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
- 1992-06-10 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 | $15.39 | $26.48 | 86,400 | — | — |
| 2004-12-30 | $15.44 | $26.57 | 71,800 | — | — |
| 2004-12-29 | $15.45 | $26.58 | 83,000 | — | — |
| 2004-12-28 | $15.66 | $26.66 | 106,000 | — | — |
| 2004-12-27 | $15.50 | $26.39 | 85,300 | — | — |
| 2004-12-23 | $15.76 | $26.83 | 49,600 | — | — |
| 2004-12-22 | $15.68 | $26.69 | 71,500 | — | — |
| 2004-12-21 | $15.54 | $26.46 | 125,400 | — | — |
| 2004-12-20 | $15.26 | $25.98 | 78,400 | — | — |
| 2004-12-17 | $15.39 | $26.20 | 135,500 | — | — |
| 2004-12-16 | $15.26 | $25.98 | 87,500 | — | — |
| 2004-12-15 | $15.61 | $26.58 | 95,600 | — | — |
| 2004-12-14 | $15.58 | $26.52 | 85,800 | — | — |
| 2004-12-13 | $15.56 | $26.49 | 111,700 | — | — |
| 2004-12-10 | $15.32 | $26.08 | 71,000 | — | — |
| 2004-12-09 | $15.07 | $25.66 | 160,600 | — | — |
| 2004-12-08 | $15.09 | $25.69 | 121,600 | — | — |
| 2004-12-07 | $15.06 | $25.64 | 129,400 | — | — |
| 2004-12-06 | $15.30 | $26.05 | 63,100 | — | — |
| 2004-12-03 | $15.31 | $26.06 | 75,800 | — | — |
| 2004-12-02 | $15.54 | $26.46 | 74,200 | — | — |
| 2004-12-01 | $15.68 | $26.69 | 132,300 | — | — |
| 2004-11-30 | $15.35 | $26.13 | 109,000 | — | — |
| 2004-11-29 | $15.34 | $26.12 | 139,500 | — | — |
| 2004-11-26 | $15.29 | $26.03 | 23,300 | — | — |
| 2004-11-24 | $15.32 | $26.08 | 91,400 | — | — |
| 2004-11-23 | $15.25 | $25.96 | 104,000 | — | — |
| 2004-11-22 | $15.22 | $25.91 | 129,900 | — | — |
| 2004-11-19 | $14.92 | $25.40 | 146,300 | — | — |
| 2004-11-18 | $15.23 | $25.93 | 150,300 | — | — |
| 2004-11-17 | $15.15 | $25.79 | 190,500 | — | — |
| 2004-11-16 | $14.80 | $25.20 | 93,700 | — | — |
| 2004-11-15 | $15.01 | $25.55 | 139,000 | — | — |
| 2004-11-12 | $15.18 | $25.84 | 156,600 | — | — |
| 2004-11-11 | $14.99 | $25.52 | 105,400 | — | — |
| 2004-11-10 | $14.85 | $25.28 | 111,100 | — | — |
| 2004-11-09 | $14.75 | $25.11 | 83,900 | — | — |
| 2004-11-08 | $14.70 | $25.03 | 97,000 | — | — |
| 2004-11-05 | $14.73 | $25.08 | 99,700 | — | — |
| 2004-11-04 | $14.79 | $25.18 | 195,500 | — | — |
| 2004-11-03 | $14.72 | $25.06 | 122,300 | — | — |
| 2004-11-02 | $14.47 | $24.63 | 133,100 | — | — |
| 2004-11-01 | $14.48 | $24.65 | 103,500 | — | — |
| 2004-10-29 | $14.52 | $24.72 | 102,100 | — | — |
| 2004-10-28 | $14.58 | $24.82 | 146,400 | — | — |
| 2004-10-27 | $14.76 | $25.13 | 140,400 | — | — |
| 2004-10-26 | $14.52 | $24.72 | 158,900 | — | — |
| 2004-10-25 | $14.35 | $24.43 | 206,800 | — | — |
| 2004-10-22 | $13.96 | $23.77 | 152,400 | — | — |
| 2004-10-21 | $14.12 | $24.04 | 167,300 | — | — |
| 2004-10-20 | $14.03 | $23.89 | 70,200 | — | — |
| 2004-10-19 | $13.85 | $23.58 | 92,100 | — | — |
| 2004-10-18 | $14.08 | $23.97 | 116,000 | — | — |
| 2004-10-15 | $14.10 | $24.00 | 382,100 | — | — |
| 2004-10-14 | $13.64 | $23.22 | 147,600 | — | — |
| 2004-10-13 | $13.64 | $23.22 | 77,600 | — | — |
| 2004-10-12 | $14.00 | $23.83 | 54,800 | — | — |
| 2004-10-11 | $13.94 | $23.73 | 55,000 | — | — |
| 2004-10-08 | $13.71 | $23.34 | 70,500 | — | — |
| 2004-10-07 | $13.79 | $23.48 | 75,500 | — | — |
| 2004-10-06 | $14.09 | $23.99 | 86,700 | — | — |
| 2004-10-05 | $13.96 | $23.77 | 44,000 | — | — |
| 2004-10-04 | $14.01 | $23.85 | 107,000 | — | — |
| 2004-10-01 | $14.16 | $24.11 | 139,100 | — | — |
| 2004-09-30 | $13.61 | $23.17 | 97,600 | — | — |
| 2004-09-29 | $13.69 | $23.31 | 90,800 | — | — |
| 2004-09-28 | $13.60 | $23.15 | 87,900 | — | — |
| 2004-09-27 | $13.42 | $22.57 | 96,100 | — | — |
| 2004-09-24 | $13.65 | $22.96 | 88,700 | — | — |
| 2004-09-23 | $13.61 | $22.89 | 74,300 | — | — |
| 2004-09-22 | $13.62 | $22.91 | 113,700 | — | — |
| 2004-09-21 | $13.99 | $23.53 | 79,900 | — | — |
| 2004-09-20 | $13.82 | $23.25 | 104,800 | — | — |
| 2004-09-17 | $14.07 | $23.67 | 199,700 | — | — |
| 2004-09-16 | $14.14 | $23.79 | 83,300 | — | — |
| 2004-09-15 | $13.89 | $23.37 | 47,700 | — | — |
| 2004-09-14 | $14.00 | $23.55 | 60,100 | — | — |
| 2004-09-13 | $13.92 | $23.42 | 77,300 | — | — |
| 2004-09-10 | $13.99 | $23.53 | 82,900 | — | — |
| 2004-09-09 | $13.94 | $23.45 | 154,700 | — | — |
| 2004-09-08 | $13.80 | $23.21 | 102,600 | — | — |
| 2004-09-07 | $13.90 | $23.38 | 119,700 | — | — |
| 2004-09-03 | $13.71 | $23.06 | 135,700 | — | — |
| 2004-09-02 | $13.62 | $22.91 | 92,100 | — | — |
| 2004-09-01 | $13.40 | $22.54 | 180,200 | — | — |
| 2004-08-31 | $13.48 | $22.68 | 132,500 | — | — |
| 2004-08-30 | $13.50 | $22.71 | 86,400 | — | — |
| 2004-08-27 | $13.65 | $22.96 | 81,300 | — | — |
| 2004-08-26 | $13.53 | $22.76 | 108,500 | — | — |
| 2004-08-25 | $13.75 | $23.13 | 88,800 | — | — |
| 2004-08-24 | $13.50 | $22.71 | 98,000 | — | — |
| 2004-08-23 | $13.51 | $22.73 | 79,600 | — | — |
| 2004-08-20 | $13.61 | $22.89 | 132,900 | — | — |
| 2004-08-19 | $13.38 | $22.51 | 82,100 | — | — |
| 2004-08-18 | $13.47 | $22.66 | 100,600 | — | — |
| 2004-08-17 | $13.09 | $22.02 | 102,600 | — | — |
| 2004-08-16 | $13.22 | $22.24 | 103,800 | — | — |
| 2004-08-13 | $13.02 | $21.90 | 111,700 | — | — |
| 2004-08-12 | $12.86 | $21.63 | 71,400 | — | — |
| 2004-08-11 | $12.94 | $21.77 | 111,600 | — | — |
| 2004-08-10 | $12.95 | $21.78 | 155,300 | — | — |
| 2004-08-09 | $12.77 | $21.48 | 161,600 | — | — |
| 2004-08-06 | $12.75 | $21.45 | 138,200 | — | — |
| 2004-08-05 | $12.84 | $21.60 | 145,300 | — | — |
| 2004-08-04 | $12.87 | $21.65 | 129,100 | — | — |
| 2004-08-03 | $12.75 | $21.45 | 177,400 | — | — |
| 2004-08-02 | $12.91 | $21.72 | 76,300 | — | — |
| 2004-07-30 | $12.79 | $21.51 | 68,100 | — | — |
| 2004-07-29 | $13.00 | $21.87 | 127,900 | — | — |
| 2004-07-28 | $12.76 | $21.46 | 138,000 | — | — |
| 2004-07-27 | $12.86 | $21.63 | 161,700 | — | — |
| 2004-07-26 | $12.50 | $21.03 | 117,400 | — | — |
| 2004-07-23 | $12.53 | $21.08 | 213,400 | — | — |
| 2004-07-22 | $12.93 | $21.75 | 151,300 | — | — |
| 2004-07-21 | $12.86 | $21.63 | 139,600 | — | — |
| 2004-07-20 | $13.12 | $22.07 | 142,700 | — | — |
| 2004-07-19 | $12.89 | $21.68 | 82,300 | — | — |
| 2004-07-16 | $12.85 | $21.62 | 267,300 | — | — |
| 2004-07-15 | $13.09 | $22.02 | 273,000 | — | — |
| 2004-07-14 | $12.80 | $21.53 | 140,500 | — | — |
| 2004-07-13 | $12.85 | $21.62 | 169,600 | — | — |
| 2004-07-12 | $12.85 | $21.62 | 92,300 | — | — |
| 2004-07-09 | $12.80 | $21.53 | 95,800 | — | — |
| 2004-07-08 | $12.76 | $21.46 | 164,000 | — | — |
| 2004-07-07 | $12.94 | $21.77 | 129,700 | — | — |
| 2004-07-06 | $12.82 | $21.57 | 111,600 | — | — |
| 2004-07-02 | $12.88 | $21.67 | 75,300 | — | — |
| 2004-07-01 | $12.87 | $21.65 | 137,000 | — | — |
| 2004-06-30 | $12.97 | $21.82 | 172,200 | — | — |
| 2004-06-29 | $12.97 | $21.82 | 190,700 | — | — |
| 2004-06-28 | $12.93 | $21.75 | 190,600 | — | — |
| 2004-06-25 | $12.77 | $21.21 | 246,600 | — | — |
| 2004-06-24 | $12.85 | $21.34 | 198,400 | — | — |
| 2004-06-23 | $12.94 | $21.49 | 133,600 | — | — |
| 2004-06-22 | $12.74 | $21.16 | 135,300 | — | — |
| 2004-06-21 | $12.71 | $21.11 | 165,500 | — | — |
| 2004-06-18 | $12.79 | $21.25 | 212,000 | — | — |
| 2004-06-17 | $12.83 | $21.31 | 136,300 | — | — |
| 2004-06-16 | $12.82 | $21.30 | 114,100 | — | — |
| 2004-06-15 | $12.87 | $21.38 | 178,300 | — | — |
| 2004-06-14 | $12.76 | $21.20 | 205,700 | — | — |
| 2004-06-10 | $12.88 | $21.39 | 249,800 | — | — |
| 2004-06-09 | $12.88 | $21.39 | 180,200 | — | — |
| 2004-06-08 | $13.01 | $21.61 | 184,500 | — | — |
| 2004-06-07 | $13.15 | $21.84 | 190,500 | — | — |
| 2004-06-04 | $13.00 | $21.59 | 122,400 | — | — |
| 2004-06-03 | $12.99 | $21.58 | 168,900 | — | — |
| 2004-06-02 | $12.93 | $21.48 | 321,800 | — | — |
| 2004-06-01 | $13.33 | $22.14 | 146,700 | — | — |
| 2004-05-28 | $13.31 | $22.11 | 204,800 | — | — |
| 2004-05-27 | $13.17 | $21.88 | 193,500 | — | — |
| 2004-05-26 | $13.10 | $21.76 | 184,400 | — | — |
| 2004-05-25 | $13.05 | $21.68 | 366,100 | — | — |
| 2004-05-24 | $12.90 | $21.43 | 200,000 | — | — |
| 2004-05-21 | $12.68 | $21.06 | 239,500 | — | — |
| 2004-05-20 | $12.51 | $20.78 | 153,400 | — | — |
| 2004-05-19 | $12.40 | $20.60 | 348,400 | — | — |
| 2004-05-18 | $12.60 | $20.93 | 526,700 | — | — |
| 2004-05-17 | $12.01 | $19.95 | 506,900 | — | — |
| 2004-05-14 | $12.63 | $20.98 | 168,600 | — | — |
| 2004-05-13 | $12.76 | $21.20 | 174,000 | — | — |
| 2004-05-12 | $12.68 | $21.06 | 237,700 | — | — |
| 2004-05-11 | $12.82 | $21.30 | 244,000 | — | — |
| 2004-05-10 | $12.76 | $21.20 | 292,400 | — | — |
| 2004-05-07 | $12.90 | $21.43 | 296,500 | — | — |
| 2004-05-06 | $13.62 | $22.62 | 250,800 | — | — |
| 2004-05-05 | $14.16 | $23.52 | 93,700 | — | — |
| 2004-05-04 | $14.09 | $23.40 | 89,200 | — | — |
| 2004-05-03 | $14.16 | $23.52 | 95,400 | — | — |
| 2004-04-30 | $14.11 | $23.44 | 111,300 | — | — |
| 2004-04-29 | $14.13 | $23.47 | 96,600 | — | — |
| 2004-04-28 | $14.17 | $23.54 | 121,100 | — | — |
| 2004-04-27 | $14.48 | $24.05 | 86,100 | — | — |
| 2004-04-26 | $14.16 | $23.52 | 54,600 | — | — |
| 2004-04-23 | $14.15 | $23.50 | 118,900 | — | — |
| 2004-04-22 | $14.30 | $23.75 | 111,800 | — | — |
| 2004-04-21 | $14.14 | $23.49 | 122,400 | — | — |
| 2004-04-20 | $14.20 | $23.59 | 173,700 | — | — |
| 2004-04-19 | $14.60 | $24.25 | 163,000 | — | — |
| 2004-04-16 | $14.82 | $24.62 | 264,700 | — | — |
| 2004-04-15 | $14.23 | $23.64 | 137,300 | — | — |
| 2004-04-14 | $14.19 | $23.57 | 168,900 | — | — |
| 2004-04-13 | $14.46 | $24.02 | 111,200 | — | — |
| 2004-04-12 | $14.77 | $24.53 | 57,800 | — | — |
| 2004-04-08 | $14.62 | $24.29 | 51,600 | — | — |
| 2004-04-07 | $14.71 | $24.43 | 61,700 | — | — |
| 2004-04-06 | $14.64 | $24.32 | 91,000 | — | — |
| 2004-04-05 | $14.90 | $24.75 | 77,000 | — | — |
| 2004-04-02 | $14.93 | $24.80 | 120,400 | — | — |
| 2004-04-01 | $14.95 | $24.83 | 68,300 | — | — |
| 2004-03-31 | $14.78 | $24.55 | 139,100 | — | — |
| 2004-03-30 | $14.67 | $24.37 | 94,500 | — | — |
| 2004-03-29 | $14.53 | $24.14 | 82,600 | — | — |
| 2004-03-26 | $14.42 | $23.69 | 81,500 | — | — |
| 2004-03-25 | $14.49 | $23.80 | 105,900 | — | — |
| 2004-03-24 | $14.35 | $23.57 | 110,100 | — | — |
| 2004-03-23 | $14.32 | $23.52 | 67,300 | — | — |
| 2004-03-22 | $14.23 | $23.38 | 172,300 | — | — |
| 2004-03-19 | $14.38 | $23.62 | 125,900 | — | — |
| 2004-03-18 | $14.61 | $24.00 | 102,800 | — | — |
| 2004-03-17 | $14.73 | $24.20 | 81,200 | — | — |
| 2004-03-16 | $14.47 | $23.77 | 121,000 | — | — |
| 2004-03-15 | $14.36 | $23.59 | 125,400 | — | — |
| 2004-03-12 | $14.84 | $24.38 | 93,700 | — | — |
| 2004-03-11 | $14.41 | $23.67 | 96,800 | — | — |
| 2004-03-10 | $14.59 | $23.97 | 83,800 | — | — |
| 2004-03-09 | $14.68 | $24.11 | 73,300 | — | — |
| 2004-03-08 | $14.72 | $24.18 | 65,000 | — | — |
| 2004-03-05 | $14.86 | $24.41 | 120,800 | — | — |
| 2004-03-04 | $14.89 | $24.46 | 79,300 | — | — |
| 2004-03-03 | $14.66 | $24.08 | 113,300 | — | — |
| 2004-03-02 | $14.61 | $24.00 | 81,600 | — | — |
| 2004-03-01 | $14.85 | $24.39 | 51,600 | — | — |
| 2004-02-27 | $14.70 | $24.15 | 58,300 | — | — |
| 2004-02-26 | $14.71 | $24.16 | 58,500 | — | — |
| 2004-02-25 | $14.78 | $24.28 | 78,400 | — | — |
| 2004-02-24 | $14.77 | $24.26 | 80,600 | — | — |
| 2004-02-23 | $14.50 | $23.82 | 68,100 | — | — |
| 2004-02-20 | $14.65 | $24.06 | 83,400 | — | — |
| 2004-02-19 | $14.61 | $24.00 | 73,000 | — | — |
| 2004-02-18 | $14.76 | $24.25 | 67,600 | — | — |
| 2004-02-17 | $14.91 | $24.49 | 105,400 | — | — |
| 2004-02-13 | $14.60 | $23.98 | 85,000 | — | — |
| 2004-02-12 | $14.70 | $24.15 | 103,800 | — | — |
| 2004-02-11 | $14.90 | $24.48 | 94,000 | — | — |
| 2004-02-10 | $14.84 | $24.38 | 135,700 | — | — |
| 2004-02-09 | $14.69 | $24.13 | 101,500 | — | — |
| 2004-02-06 | $14.59 | $23.97 | 94,700 | — | — |
| 2004-02-05 | $14.32 | $23.52 | 156,700 | — | — |
| 2004-02-04 | $14.05 | $23.08 | 221,100 | — | — |
| 2004-02-03 | $14.21 | $23.34 | 76,500 | — | — |
| 2004-02-02 | $14.29 | $23.47 | 81,600 | — | — |
| 2004-01-30 | $14.38 | $23.62 | 55,500 | — | — |
| 2004-01-29 | $14.51 | $23.83 | 73,400 | — | — |
| 2004-01-28 | $14.47 | $23.77 | 87,200 | — | — |
| 2004-01-27 | $14.52 | $23.85 | 62,400 | — | — |
| 2004-01-26 | $14.75 | $24.23 | 89,900 | — | — |
| 2004-01-23 | $14.50 | $23.82 | 68,700 | — | — |
| 2004-01-22 | $14.50 | $23.82 | 67,000 | — | — |
| 2004-01-21 | $14.61 | $24.00 | 51,900 | — | — |
| 2004-01-20 | $14.85 | $24.39 | 228,300 | — | — |
| 2004-01-16 | $14.41 | $23.67 | 246,100 | — | — |
| 2004-01-15 | $14.40 | $23.65 | 151,000 | — | — |
| 2004-01-14 | $14.44 | $23.72 | 65,100 | — | — |
| 2004-01-13 | $14.30 | $23.49 | 64,400 | — | — |
| 2004-01-12 | $14.41 | $23.67 | 60,400 | — | — |
| 2004-01-09 | $14.22 | $23.36 | 73,300 | — | — |
| 2004-01-08 | $14.38 | $23.62 | 60,800 | — | — |
| 2004-01-07 | $14.39 | $23.64 | 71,900 | — | — |
| 2004-01-06 | $14.30 | $23.49 | 70,800 | — | — |
| 2004-01-05 | $14.34 | $23.56 | 68,500 | — | — |
| 2004-01-02 | $14.39 | $23.64 | 87,100 | — | — |