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
- 1983-12-21 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 | $17.50 | $29.19 | 55,500 | — | — |
| 2004-12-30 | $17.64 | $29.42 | 57,500 | — | — |
| 2004-12-29 | $17.72 | $29.56 | 63,900 | — | — |
| 2004-12-28 | $17.90 | $29.86 | 95,900 | — | — |
| 2004-12-27 | $17.57 | $29.31 | 58,900 | — | — |
| 2004-12-23 | $17.89 | $29.84 | 45,500 | — | — |
| 2004-12-22 | $17.83 | $29.74 | 52,000 | — | — |
| 2004-12-21 | $17.90 | $29.86 | 68,200 | — | — |
| 2004-12-20 | $17.30 | $28.86 | 72,900 | — | — |
| 2004-12-17 | $17.45 | $29.11 | 101,800 | — | — |
| 2004-12-16 | $17.43 | $29.07 | 95,100 | — | — |
| 2004-12-15 | $17.78 | $29.66 | 75,100 | — | — |
| 2004-12-14 | $17.60 | $29.36 | 116,800 | — | — |
| 2004-12-13 | $17.70 | $29.52 | 182,300 | — | — |
| 2004-12-10 | $17.29 | $28.84 | 115,000 | — | — |
| 2004-12-09 | $17.05 | $28.44 | 54,300 | — | — |
| 2004-12-08 | $17.20 | $28.69 | 82,400 | — | — |
| 2004-12-07 | $16.93 | $28.24 | 54,400 | — | — |
| 2004-12-06 | $17.28 | $28.82 | 35,500 | — | — |
| 2004-12-03 | $17.25 | $28.77 | 68,300 | — | — |
| 2004-12-02 | $17.53 | $29.24 | 69,600 | — | — |
| 2004-12-01 | $17.30 | $28.86 | 209,600 | — | — |
| 2004-11-30 | $17.08 | $28.24 | 173,900 | — | — |
| 2004-11-29 | $17.18 | $28.40 | 85,400 | — | — |
| 2004-11-26 | $16.99 | $28.09 | 54,300 | — | — |
| 2004-11-24 | $16.94 | $28.01 | 137,600 | — | — |
| 2004-11-23 | $17.00 | $28.11 | 110,900 | — | — |
| 2004-11-22 | $17.03 | $28.16 | 144,400 | — | — |
| 2004-11-19 | $17.00 | $28.11 | 43,400 | — | — |
| 2004-11-18 | $16.99 | $28.09 | 79,400 | — | — |
| 2004-11-17 | $17.12 | $28.30 | 134,400 | — | — |
| 2004-11-16 | $17.20 | $28.44 | 79,100 | — | — |
| 2004-11-15 | $17.64 | $29.16 | 35,100 | — | — |
| 2004-11-12 | $17.76 | $29.36 | 26,000 | — | — |
| 2004-11-11 | $17.68 | $29.23 | 45,900 | — | — |
| 2004-11-10 | $17.37 | $28.72 | 126,100 | — | — |
| 2004-11-09 | $17.68 | $29.23 | 26,200 | — | — |
| 2004-11-08 | $17.51 | $28.95 | 40,300 | — | — |
| 2004-11-05 | $17.79 | $29.41 | 40,600 | — | — |
| 2004-11-04 | $17.75 | $29.35 | 72,300 | — | — |
| 2004-11-03 | $17.71 | $29.28 | 53,900 | — | — |
| 2004-11-02 | $17.34 | $28.67 | 76,900 | — | — |
| 2004-11-01 | $17.52 | $28.97 | 88,500 | — | — |
| 2004-10-29 | $17.44 | $28.83 | 67,600 | — | — |
| 2004-10-28 | $17.61 | $29.11 | 48,200 | — | — |
| 2004-10-27 | $17.61 | $29.11 | 76,800 | — | — |
| 2004-10-26 | $17.15 | $28.35 | 73,700 | — | — |
| 2004-10-25 | $17.15 | $28.35 | 49,900 | — | — |
| 2004-10-22 | $17.01 | $28.12 | 83,800 | — | — |
| 2004-10-21 | $17.28 | $28.57 | 58,800 | — | — |
| 2004-10-20 | $17.25 | $28.52 | 57,900 | — | — |
| 2004-10-19 | $17.08 | $28.24 | 42,300 | — | — |
| 2004-10-18 | $17.28 | $28.57 | 41,800 | — | — |
| 2004-10-15 | $17.21 | $28.45 | 47,300 | — | — |
| 2004-10-14 | $16.96 | $28.04 | 58,100 | — | — |
| 2004-10-13 | $17.10 | $28.27 | 75,400 | — | — |
| 2004-10-12 | $17.19 | $28.42 | 79,500 | — | — |
| 2004-10-11 | $17.00 | $28.11 | 37,500 | — | — |
| 2004-10-08 | $16.90 | $27.94 | 65,800 | — | — |
| 2004-10-07 | $17.22 | $28.47 | 30,200 | — | — |
| 2004-10-06 | $17.30 | $28.60 | 69,900 | — | — |
| 2004-10-05 | $17.15 | $28.35 | 88,000 | — | — |
| 2004-10-04 | $17.25 | $28.52 | 130,900 | — | — |
| 2004-10-01 | $17.19 | $28.42 | 102,600 | — | — |
| 2004-09-30 | $17.08 | $28.24 | 73,200 | — | — |
| 2004-09-29 | $17.05 | $28.19 | 52,500 | — | — |
| 2004-09-28 | $16.83 | $27.83 | 78,400 | — | — |
| 2004-09-27 | $16.83 | $27.83 | 61,200 | — | — |
| 2004-09-24 | $17.06 | $28.21 | 58,700 | — | — |
| 2004-09-23 | $17.15 | $28.35 | 100,200 | — | — |
| 2004-09-22 | $17.51 | $28.95 | 229,500 | — | — |
| 2004-09-21 | $18.39 | $30.40 | 37,800 | — | — |
| 2004-09-20 | $18.10 | $29.92 | 29,200 | — | — |
| 2004-09-17 | $18.35 | $30.34 | 108,300 | — | — |
| 2004-09-16 | $18.41 | $30.44 | 42,200 | — | — |
| 2004-09-15 | $18.45 | $30.50 | 49,300 | — | — |
| 2004-09-14 | $18.53 | $30.64 | 47,200 | — | — |
| 2004-09-13 | $18.78 | $31.05 | 24,600 | — | — |
| 2004-09-10 | $18.63 | $30.80 | 40,800 | — | — |
| 2004-09-09 | $18.75 | $31.00 | 58,400 | — | — |
| 2004-09-08 | $18.17 | $30.04 | 54,500 | — | — |
| 2004-09-07 | $18.56 | $30.69 | 31,200 | — | — |
| 2004-09-03 | $18.22 | $30.12 | 27,400 | — | — |
| 2004-09-02 | $18.20 | $30.09 | 42,900 | — | — |
| 2004-09-01 | $17.94 | $29.66 | 106,600 | — | — |
| 2004-08-31 | $18.00 | $29.51 | 28,900 | — | — |
| 2004-08-30 | $17.61 | $28.87 | 34,700 | — | — |
| 2004-08-27 | $17.85 | $29.27 | 14,400 | — | — |
| 2004-08-26 | $17.80 | $29.18 | 46,300 | — | — |
| 2004-08-25 | $17.62 | $28.89 | 49,900 | — | — |
| 2004-08-24 | $17.59 | $28.84 | 27,600 | — | — |
| 2004-08-23 | $17.47 | $28.64 | 52,100 | — | — |
| 2004-08-20 | $17.99 | $29.50 | 28,100 | — | — |
| 2004-08-19 | $17.74 | $29.09 | 28,100 | — | — |
| 2004-08-18 | $18.00 | $29.51 | 47,300 | — | — |
| 2004-08-17 | $17.56 | $28.79 | 47,700 | — | — |
| 2004-08-16 | $17.35 | $28.45 | 32,400 | — | — |
| 2004-08-13 | $17.03 | $27.92 | 33,900 | — | — |
| 2004-08-12 | $17.00 | $27.87 | 45,900 | — | — |
| 2004-08-11 | $17.22 | $28.23 | 39,400 | — | — |
| 2004-08-10 | $17.45 | $28.61 | 42,500 | — | — |
| 2004-08-09 | $16.71 | $27.40 | 27,700 | — | — |
| 2004-08-06 | $16.75 | $27.46 | 40,200 | — | — |
| 2004-08-05 | $17.03 | $27.92 | 55,700 | — | — |
| 2004-08-04 | $17.12 | $28.07 | 51,200 | — | — |
| 2004-08-03 | $17.00 | $27.87 | 49,600 | — | — |
| 2004-08-02 | $17.43 | $28.58 | 31,600 | — | — |
| 2004-07-30 | $17.40 | $28.53 | 36,600 | — | — |
| 2004-07-29 | $17.50 | $28.69 | 30,400 | — | — |
| 2004-07-28 | $17.45 | $28.61 | 37,600 | — | — |
| 2004-07-27 | $17.43 | $28.58 | 36,600 | — | — |
| 2004-07-26 | $16.87 | $27.66 | 45,800 | — | — |
| 2004-07-23 | $16.88 | $27.68 | 50,300 | — | — |
| 2004-07-22 | $17.14 | $28.10 | 68,800 | — | — |
| 2004-07-21 | $17.09 | $28.02 | 68,600 | — | — |
| 2004-07-20 | $17.78 | $29.15 | 31,500 | — | — |
| 2004-07-19 | $17.25 | $28.28 | 41,300 | — | — |
| 2004-07-16 | $17.20 | $28.20 | 53,400 | — | — |
| 2004-07-15 | $17.41 | $28.54 | 37,700 | — | — |
| 2004-07-14 | $17.01 | $27.89 | 28,900 | — | — |
| 2004-07-13 | $17.41 | $28.54 | 18,800 | — | — |
| 2004-07-12 | $17.44 | $28.59 | 48,100 | — | — |
| 2004-07-09 | $17.10 | $28.04 | 33,700 | — | — |
| 2004-07-08 | $17.00 | $27.87 | 75,800 | — | — |
| 2004-07-07 | $17.35 | $28.45 | 24,300 | — | — |
| 2004-07-06 | $17.49 | $28.68 | 53,400 | — | — |
| 2004-07-02 | $17.57 | $28.81 | 24,400 | — | — |
| 2004-07-01 | $17.40 | $28.53 | 152,500 | — | — |
| 2004-06-30 | $17.72 | $29.05 | 47,200 | — | — |
| 2004-06-29 | $18.07 | $29.63 | 96,600 | — | — |
| 2004-06-28 | $17.89 | $29.33 | 46,000 | — | — |
| 2004-06-25 | $18.01 | $29.53 | 124,700 | — | — |
| 2004-06-24 | $17.76 | $29.12 | 103,200 | — | — |
| 2004-06-23 | $17.69 | $29.00 | 62,000 | — | — |
| 2004-06-22 | $17.72 | $29.05 | 55,200 | — | — |
| 2004-06-21 | $17.62 | $28.89 | 121,100 | — | — |
| 2004-06-18 | $17.64 | $28.92 | 117,200 | — | — |
| 2004-06-17 | $17.65 | $28.94 | 120,200 | — | — |
| 2004-06-16 | $17.58 | $28.82 | 68,700 | — | — |
| 2004-06-15 | $17.54 | $28.76 | 45,400 | — | — |
| 2004-06-14 | $17.29 | $28.35 | 93,100 | — | — |
| 2004-06-10 | $17.85 | $29.27 | 104,900 | — | — |
| 2004-06-09 | $17.65 | $28.94 | 51,000 | — | — |
| 2004-06-08 | $17.82 | $29.22 | 65,800 | — | — |
| 2004-06-07 | $17.81 | $29.20 | 48,200 | — | — |
| 2004-06-04 | $17.27 | $28.31 | 71,700 | — | — |
| 2004-06-03 | $17.33 | $28.41 | 52,900 | — | — |
| 2004-06-02 | $17.75 | $29.10 | 146,000 | — | — |
| 2004-06-01 | $17.38 | $28.25 | 65,000 | — | — |
| 2004-05-28 | $17.02 | $27.66 | 45,500 | — | — |
| 2004-05-27 | $17.25 | $28.04 | 38,700 | — | — |
| 2004-05-26 | $17.20 | $27.96 | 61,000 | — | — |
| 2004-05-25 | $17.43 | $28.33 | 135,600 | — | — |
| 2004-05-24 | $16.17 | $26.28 | 50,300 | — | — |
| 2004-05-21 | $16.00 | $26.01 | 44,000 | — | — |
| 2004-05-20 | $15.61 | $25.37 | 54,700 | — | — |
| 2004-05-19 | $15.64 | $25.42 | 61,500 | — | — |
| 2004-05-18 | $15.89 | $25.83 | 68,200 | — | — |
| 2004-05-17 | $15.87 | $25.79 | 105,100 | — | — |
| 2004-05-14 | $16.23 | $26.38 | 79,000 | — | — |
| 2004-05-13 | $16.36 | $26.59 | 30,400 | — | — |
| 2004-05-12 | $16.64 | $27.05 | 44,500 | — | — |
| 2004-05-11 | $16.53 | $26.87 | 29,800 | — | — |
| 2004-05-10 | $16.00 | $26.01 | 59,500 | — | — |
| 2004-05-07 | $16.40 | $26.66 | 57,800 | — | — |
| 2004-05-06 | $17.10 | $27.79 | 68,700 | — | — |
| 2004-05-05 | $17.14 | $27.86 | 27,700 | — | — |
| 2004-05-04 | $17.10 | $27.79 | 100,200 | — | — |
| 2004-05-03 | $17.06 | $27.73 | 40,200 | — | — |
| 2004-04-30 | $17.02 | $27.66 | 55,900 | — | — |
| 2004-04-29 | $17.12 | $27.83 | 67,700 | — | — |
| 2004-04-28 | $17.18 | $27.92 | 101,500 | — | — |
| 2004-04-27 | $17.63 | $28.66 | 247,300 | — | — |
| 2004-04-26 | $17.49 | $28.43 | 51,900 | — | — |
| 2004-04-23 | $17.52 | $28.48 | 39,100 | — | — |
| 2004-04-22 | $17.90 | $29.09 | 148,300 | — | — |
| 2004-04-21 | $17.65 | $28.69 | 71,100 | — | — |
| 2004-04-20 | $17.27 | $28.07 | 39,000 | — | — |
| 2004-04-19 | $17.57 | $28.56 | 58,900 | — | — |
| 2004-04-16 | $17.50 | $28.44 | 50,500 | — | — |
| 2004-04-15 | $17.65 | $28.69 | 110,600 | — | — |
| 2004-04-14 | $17.94 | $29.16 | 116,200 | — | — |
| 2004-04-13 | $17.83 | $28.98 | 43,400 | — | — |
| 2004-04-12 | $18.38 | $29.87 | 30,400 | — | — |
| 2004-04-08 | $18.47 | $30.02 | 78,300 | — | — |
| 2004-04-07 | $18.41 | $29.92 | 44,700 | — | — |
| 2004-04-06 | $18.40 | $29.91 | 48,300 | — | — |
| 2004-04-05 | $18.44 | $29.97 | 65,700 | — | — |
| 2004-04-02 | $18.22 | $29.61 | 64,200 | — | — |
| 2004-04-01 | $18.28 | $29.71 | 68,600 | — | — |
| 2004-03-31 | $18.50 | $30.07 | 52,800 | — | — |
| 2004-03-30 | $18.27 | $29.70 | 24,500 | — | — |
| 2004-03-29 | $18.14 | $29.48 | 63,400 | — | — |
| 2004-03-26 | $17.81 | $28.95 | 47,900 | — | — |
| 2004-03-25 | $18.39 | $29.89 | 43,300 | — | — |
| 2004-03-24 | $17.98 | $29.22 | 58,900 | — | — |
| 2004-03-23 | $18.14 | $29.48 | 52,700 | — | — |
| 2004-03-22 | $18.00 | $29.26 | 78,900 | — | — |
| 2004-03-19 | $18.10 | $29.42 | 49,200 | — | — |
| 2004-03-18 | $18.22 | $29.61 | 42,300 | — | — |
| 2004-03-17 | $18.36 | $29.84 | 84,400 | — | — |
| 2004-03-16 | $18.25 | $29.66 | 52,100 | — | — |
| 2004-03-15 | $18.05 | $29.34 | 88,900 | — | — |
| 2004-03-12 | $18.54 | $30.13 | 59,000 | — | — |
| 2004-03-11 | $18.17 | $29.53 | 92,100 | — | — |
| 2004-03-10 | $18.30 | $29.74 | 71,000 | — | — |
| 2004-03-09 | $18.50 | $30.07 | 61,900 | — | — |
| 2004-03-08 | $18.60 | $30.23 | 71,800 | — | — |
| 2004-03-05 | $18.82 | $30.59 | 50,100 | — | — |
| 2004-03-04 | $18.50 | $30.07 | 98,000 | — | — |
| 2004-03-03 | $18.70 | $30.39 | 129,300 | — | — |
| 2004-03-02 | $18.46 | $29.76 | 164,000 | — | — |
| 2004-03-01 | $17.75 | $28.62 | 47,300 | — | — |
| 2004-02-27 | $17.50 | $28.21 | 72,300 | — | — |
| 2004-02-26 | $17.53 | $28.26 | 70,900 | — | — |
| 2004-02-25 | $17.48 | $28.18 | 111,100 | — | — |
| 2004-02-24 | $17.18 | $27.70 | 62,700 | — | — |
| 2004-02-23 | $17.00 | $27.41 | 49,100 | — | — |
| 2004-02-20 | $17.01 | $27.42 | 39,800 | — | — |
| 2004-02-19 | $17.00 | $27.41 | 76,900 | — | — |
| 2004-02-18 | $16.90 | $27.25 | 37,700 | — | — |
| 2004-02-17 | $17.00 | $27.41 | 80,900 | — | — |
| 2004-02-13 | $16.50 | $26.60 | 39,400 | — | — |
| 2004-02-12 | $17.00 | $27.41 | 37,900 | — | — |
| 2004-02-11 | $17.26 | $27.83 | 55,000 | — | — |
| 2004-02-10 | $16.96 | $27.34 | 59,800 | — | — |
| 2004-02-09 | $16.74 | $26.99 | 30,200 | — | — |
| 2004-02-06 | $16.94 | $27.31 | 47,300 | — | — |
| 2004-02-05 | $16.50 | $26.60 | 63,900 | — | — |
| 2004-02-04 | $16.31 | $26.29 | 77,400 | — | — |
| 2004-02-03 | $16.51 | $26.62 | 49,500 | — | — |
| 2004-02-02 | $16.51 | $26.62 | 79,600 | — | — |
| 2004-01-30 | $16.63 | $26.81 | 50,600 | — | — |
| 2004-01-29 | $16.76 | $27.02 | 44,400 | — | — |
| 2004-01-28 | $16.71 | $26.94 | 61,000 | — | — |
| 2004-01-27 | $17.32 | $27.92 | 131,300 | — | — |
| 2004-01-26 | $17.39 | $28.04 | 54,400 | — | — |
| 2004-01-23 | $17.10 | $27.57 | 68,100 | — | — |
| 2004-01-22 | $17.02 | $27.44 | 173,400 | — | — |
| 2004-01-21 | $17.09 | $27.55 | 205,600 | — | — |
| 2004-01-20 | $17.15 | $27.65 | 90,600 | — | — |
| 2004-01-16 | $16.60 | $26.76 | 83,200 | — | — |
| 2004-01-15 | $16.42 | $26.47 | 49,300 | — | — |
| 2004-01-14 | $16.65 | $26.84 | 42,200 | — | — |
| 2004-01-13 | $16.41 | $26.46 | 43,200 | — | — |
| 2004-01-12 | $16.41 | $26.46 | 50,600 | — | — |
| 2004-01-09 | $16.35 | $26.36 | 69,100 | — | — |
| 2004-01-08 | $16.38 | $26.41 | 49,200 | — | — |
| 2004-01-07 | $16.32 | $26.31 | 50,800 | — | — |
| 2004-01-06 | $16.29 | $26.26 | 48,700 | — | — |
| 2004-01-05 | $16.40 | $26.44 | 58,400 | — | — |
| 2004-01-02 | $16.40 | $26.44 | 78,000 | — | — |