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
- 1993-02-19 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 | $13.90 | $27.72 | 16,100 | — | — |
| 2004-12-30 | $13.76 | $27.45 | 9,400 | — | — |
| 2004-12-29 | $13.70 | $27.33 | 37,600 | — | — |
| 2004-12-28 | $13.64 | $27.21 | 31,000 | — | — |
| 2004-12-27 | $13.66 | $27.25 | 19,700 | — | — |
| 2004-12-23 | $13.69 | $27.31 | 47,300 | — | — |
| 2004-12-22 | $13.80 | $27.53 | 35,900 | — | — |
| 2004-12-21 | $13.84 | $27.61 | 24,100 | — | — |
| 2004-12-20 | $13.81 | $27.55 | 25,600 | — | — |
| 2004-12-17 | $13.76 | $27.45 | 27,300 | — | — |
| 2004-12-16 | $13.81 | $27.55 | 83,100 | — | — |
| 2004-12-15 | $13.90 | $27.72 | 76,100 | — | — |
| 2004-12-14 | $13.69 | $27.31 | 38,200 | — | — |
| 2004-12-13 | $13.66 | $27.25 | 39,200 | — | — |
| 2004-12-10 | $13.69 | $27.31 | 29,200 | — | — |
| 2004-12-09 | $13.62 | $27.17 | 18,800 | — | — |
| 2004-12-08 | $13.72 | $27.37 | 39,300 | — | — |
| 2004-12-07 | $13.70 | $27.19 | 14,000 | — | — |
| 2004-12-06 | $13.63 | $27.05 | 47,900 | — | — |
| 2004-12-03 | $13.68 | $27.15 | 48,800 | — | — |
| 2004-12-02 | $13.54 | $26.87 | 56,700 | — | — |
| 2004-12-01 | $13.58 | $26.95 | 65,200 | — | — |
| 2004-11-30 | $13.65 | $27.09 | 74,600 | — | — |
| 2004-11-29 | $13.72 | $27.23 | 55,800 | — | — |
| 2004-11-26 | $13.85 | $27.49 | 6,500 | — | — |
| 2004-11-24 | $13.86 | $27.51 | 16,600 | — | — |
| 2004-11-23 | $13.84 | $27.47 | 46,700 | — | — |
| 2004-11-22 | $13.75 | $27.29 | 46,700 | — | — |
| 2004-11-19 | $13.77 | $27.33 | 26,700 | — | — |
| 2004-11-18 | $13.91 | $27.61 | 31,900 | — | — |
| 2004-11-17 | $13.91 | $27.61 | 41,200 | — | — |
| 2004-11-16 | $13.85 | $27.49 | 44,700 | — | — |
| 2004-11-15 | $13.84 | $27.47 | 57,700 | — | — |
| 2004-11-12 | $13.75 | $27.29 | 40,200 | — | — |
| 2004-11-11 | $13.74 | $27.27 | 36,500 | — | — |
| 2004-11-10 | $13.62 | $27.03 | 58,200 | — | — |
| 2004-11-09 | $13.63 | $27.05 | 33,400 | — | — |
| 2004-11-08 | $13.68 | $27.15 | 77,300 | — | — |
| 2004-11-05 | $13.87 | $27.53 | 51,300 | — | — |
| 2004-11-04 | $14.08 | $27.94 | 6,100 | — | — |
| 2004-11-03 | $14.05 | $27.88 | 48,400 | — | — |
| 2004-11-02 | $14.12 | $27.89 | 26,400 | — | — |
| 2004-11-01 | $14.06 | $27.77 | 23,600 | — | — |
| 2004-10-29 | $14.09 | $27.83 | 13,400 | — | — |
| 2004-10-28 | $14.06 | $27.77 | 29,500 | — | — |
| 2004-10-27 | $14.05 | $27.75 | 22,600 | — | — |
| 2004-10-26 | $14.08 | $27.81 | 25,800 | — | — |
| 2004-10-25 | $14.07 | $27.79 | 41,200 | — | — |
| 2004-10-22 | $14.07 | $27.79 | 25,200 | — | — |
| 2004-10-21 | $14.05 | $27.75 | 34,900 | — | — |
| 2004-10-20 | $14.08 | $27.81 | 61,400 | — | — |
| 2004-10-19 | $14.08 | $27.81 | 32,200 | — | — |
| 2004-10-18 | $14.03 | $27.71 | 108,500 | — | — |
| 2004-10-15 | $14.06 | $27.77 | 46,900 | — | — |
| 2004-10-14 | $14.06 | $27.77 | 21,700 | — | — |
| 2004-10-13 | $14.05 | $27.75 | 27,100 | — | — |
| 2004-10-12 | $14.01 | $27.67 | 17,500 | — | — |
| 2004-10-11 | $14.00 | $27.65 | 39,300 | — | — |
| 2004-10-08 | $13.93 | $27.51 | 48,700 | — | — |
| 2004-10-07 | $13.90 | $27.45 | 58,200 | — | — |
| 2004-10-06 | $13.92 | $27.49 | 33,500 | — | — |
| 2004-10-05 | $13.97 | $27.46 | 76,100 | — | — |
| 2004-10-04 | $13.90 | $27.32 | 73,900 | — | — |
| 2004-10-01 | $13.99 | $27.50 | 79,600 | — | — |
| 2004-09-30 | $14.12 | $27.75 | 39,500 | — | — |
| 2004-09-29 | $14.15 | $27.81 | 58,300 | — | — |
| 2004-09-28 | $14.30 | $28.11 | 55,700 | — | — |
| 2004-09-27 | $14.39 | $28.28 | 22,700 | — | — |
| 2004-09-24 | $14.33 | $28.17 | 23,900 | — | — |
| 2004-09-23 | $14.30 | $28.11 | 27,800 | — | — |
| 2004-09-22 | $14.27 | $28.05 | 17,500 | — | — |
| 2004-09-21 | $14.29 | $28.09 | 28,000 | — | — |
| 2004-09-20 | $14.29 | $28.09 | 22,800 | — | — |
| 2004-09-17 | $14.24 | $27.99 | 35,700 | — | — |
| 2004-09-16 | $14.20 | $27.91 | 55,600 | — | — |
| 2004-09-15 | $14.26 | $28.03 | 29,200 | — | — |
| 2004-09-14 | $14.20 | $27.91 | 44,000 | — | — |
| 2004-09-13 | $14.20 | $27.91 | 31,000 | — | — |
| 2004-09-10 | $14.20 | $27.91 | 20,800 | — | — |
| 2004-09-09 | $14.18 | $27.87 | 25,100 | — | — |
| 2004-09-08 | $14.15 | $27.81 | 23,500 | — | — |
| 2004-09-07 | $14.08 | $27.67 | 26,800 | — | — |
| 2004-09-03 | $14.08 | $27.67 | 9,500 | — | — |
| 2004-09-02 | $14.11 | $27.73 | 31,300 | — | — |
| 2004-09-01 | $14.20 | $27.91 | 40,700 | — | — |
| 2004-08-31 | $14.25 | $27.86 | 68,800 | — | — |
| 2004-08-30 | $14.26 | $27.87 | 55,800 | — | — |
| 2004-08-27 | $14.26 | $27.87 | 19,000 | — | — |
| 2004-08-26 | $14.23 | $27.82 | 32,600 | — | — |
| 2004-08-25 | $14.17 | $27.70 | 36,600 | — | — |
| 2004-08-24 | $14.17 | $27.70 | 15,400 | — | — |
| 2004-08-23 | $14.23 | $27.82 | 21,500 | — | — |
| 2004-08-20 | $14.20 | $27.76 | 24,700 | — | — |
| 2004-08-19 | $14.24 | $27.84 | 41,500 | — | — |
| 2004-08-18 | $14.28 | $27.91 | 25,000 | — | — |
| 2004-08-17 | $14.24 | $27.84 | 32,200 | — | — |
| 2004-08-16 | $14.15 | $27.66 | 30,800 | — | — |
| 2004-08-13 | $14.14 | $27.64 | 25,500 | — | — |
| 2004-08-12 | $14.06 | $27.48 | 30,900 | — | — |
| 2004-08-11 | $14.14 | $27.64 | 20,200 | — | — |
| 2004-08-10 | $14.13 | $27.62 | 12,500 | — | — |
| 2004-08-09 | $14.17 | $27.70 | 28,600 | — | — |
| 2004-08-06 | $14.12 | $27.60 | 21,500 | — | — |
| 2004-08-05 | $14.03 | $27.43 | 21,900 | — | — |
| 2004-08-04 | $13.98 | $27.33 | 10,600 | — | — |
| 2004-08-03 | $14.00 | $27.21 | 18,200 | — | — |
| 2004-08-02 | $13.96 | $27.14 | 10,800 | — | — |
| 2004-07-30 | $13.97 | $27.16 | 19,800 | — | — |
| 2004-07-29 | $13.91 | $27.04 | 16,800 | — | — |
| 2004-07-28 | $13.87 | $26.96 | 11,300 | — | — |
| 2004-07-27 | $13.85 | $26.92 | 28,000 | — | — |
| 2004-07-26 | $13.84 | $26.90 | 19,500 | — | — |
| 2004-07-23 | $13.88 | $26.98 | 24,300 | — | — |
| 2004-07-22 | $13.86 | $26.94 | 19,900 | — | — |
| 2004-07-21 | $13.91 | $27.04 | 24,600 | — | — |
| 2004-07-20 | $14.03 | $27.27 | 38,600 | — | — |
| 2004-07-19 | $14.06 | $27.33 | 27,500 | — | — |
| 2004-07-16 | $13.99 | $27.19 | 34,500 | — | — |
| 2004-07-15 | $13.83 | $26.88 | 22,400 | — | — |
| 2004-07-14 | $13.86 | $26.94 | 33,500 | — | — |
| 2004-07-13 | $13.82 | $26.86 | 24,600 | — | — |
| 2004-07-12 | $13.76 | $26.75 | 38,100 | — | — |
| 2004-07-09 | $13.86 | $26.94 | 39,000 | — | — |
| 2004-07-08 | $13.76 | $26.75 | 22,600 | — | — |
| 2004-07-07 | $13.90 | $27.02 | 21,800 | — | — |
| 2004-07-06 | $13.90 | $26.87 | 38,600 | — | — |
| 2004-07-02 | $13.80 | $26.67 | 22,100 | — | — |
| 2004-07-01 | $13.60 | $26.29 | 17,600 | — | — |
| 2004-06-30 | $13.47 | $26.04 | 14,000 | — | — |
| 2004-06-29 | $13.40 | $25.90 | 13,800 | — | — |
| 2004-06-28 | $13.34 | $25.79 | 32,700 | — | — |
| 2004-06-25 | $13.40 | $25.90 | 14,800 | — | — |
| 2004-06-24 | $13.42 | $25.94 | 18,000 | — | — |
| 2004-06-23 | $13.41 | $25.92 | 18,900 | — | — |
| 2004-06-22 | $13.42 | $25.94 | 12,800 | — | — |
| 2004-06-21 | $13.43 | $25.96 | 18,200 | — | — |
| 2004-06-18 | $13.41 | $25.92 | 26,400 | — | — |
| 2004-06-17 | $13.41 | $25.92 | 35,000 | — | — |
| 2004-06-16 | $13.46 | $26.02 | 22,600 | — | — |
| 2004-06-15 | $13.40 | $25.90 | 40,700 | — | — |
| 2004-06-14 | $13.30 | $25.71 | 30,500 | — | — |
| 2004-06-10 | $13.45 | $26.00 | 19,600 | — | — |
| 2004-06-09 | $13.50 | $26.09 | 32,900 | — | — |
| 2004-06-08 | $13.47 | $26.04 | 38,200 | — | — |
| 2004-06-07 | $13.45 | $26.00 | 40,400 | — | — |
| 2004-06-04 | $13.48 | $26.06 | 32,000 | — | — |
| 2004-06-03 | $13.44 | $25.98 | 30,200 | — | — |
| 2004-06-02 | $13.52 | $26.13 | 43,000 | — | — |
| 2004-06-01 | $13.52 | $25.98 | 42,700 | — | — |
| 2004-05-28 | $13.69 | $26.31 | 35,500 | — | — |
| 2004-05-27 | $13.69 | $26.31 | 39,900 | — | — |
| 2004-05-26 | $13.55 | $26.04 | 43,200 | — | — |
| 2004-05-25 | $13.54 | $26.02 | 21,500 | — | — |
| 2004-05-24 | $13.50 | $25.94 | 22,800 | — | — |
| 2004-05-21 | $13.42 | $25.79 | 30,000 | — | — |
| 2004-05-20 | $13.38 | $25.71 | 37,700 | — | — |
| 2004-05-19 | $13.39 | $25.73 | 44,000 | — | — |
| 2004-05-18 | $13.41 | $25.77 | 30,400 | — | — |
| 2004-05-17 | $13.31 | $25.58 | 29,800 | — | — |
| 2004-05-14 | $13.17 | $25.31 | 37,600 | — | — |
| 2004-05-13 | $13.24 | $25.44 | 42,900 | — | — |
| 2004-05-12 | $13.34 | $25.64 | 19,200 | — | — |
| 2004-05-11 | $13.33 | $25.62 | 44,600 | — | — |
| 2004-05-10 | $13.05 | $25.08 | 82,400 | — | — |
| 2004-05-07 | $13.06 | $25.10 | 43,500 | — | — |
| 2004-05-06 | $13.43 | $25.81 | 28,600 | — | — |
| 2004-05-05 | $13.53 | $26.00 | 47,200 | — | — |
| 2004-05-04 | $13.72 | $26.22 | 29,300 | — | — |
| 2004-05-03 | $13.61 | $26.01 | 39,000 | — | — |
| 2004-04-30 | $13.64 | $26.06 | 24,200 | — | — |
| 2004-04-29 | $13.59 | $25.97 | 41,600 | — | — |
| 2004-04-28 | $13.54 | $25.87 | 48,700 | — | — |
| 2004-04-27 | $13.60 | $25.99 | 53,500 | — | — |
| 2004-04-26 | $13.55 | $25.89 | 39,300 | — | — |
| 2004-04-23 | $13.65 | $26.08 | 50,000 | — | — |
| 2004-04-22 | $13.63 | $26.05 | 70,800 | — | — |
| 2004-04-21 | $13.62 | $26.03 | 68,800 | — | — |
| 2004-04-20 | $13.85 | $26.47 | 33,100 | — | — |
| 2004-04-19 | $13.90 | $26.56 | 30,100 | — | — |
| 2004-04-16 | $13.94 | $26.64 | 37,300 | — | — |
| 2004-04-15 | $13.91 | $26.58 | 46,800 | — | — |
| 2004-04-14 | $14.00 | $26.75 | 52,400 | — | — |
| 2004-04-13 | $14.20 | $26.99 | 60,900 | — | — |
| 2004-04-12 | $14.25 | $27.08 | 45,000 | — | — |
| 2004-04-08 | $14.37 | $27.31 | 29,000 | — | — |
| 2004-04-07 | $14.40 | $27.37 | 45,700 | — | — |
| 2004-04-06 | $14.33 | $27.23 | 60,100 | — | — |
| 2004-04-05 | $14.31 | $27.19 | 77,200 | — | — |
| 2004-04-02 | $14.73 | $27.99 | 54,200 | — | — |
| 2004-04-01 | $14.99 | $28.49 | 28,000 | — | — |
| 2004-03-31 | $15.02 | $28.54 | 11,500 | — | — |
| 2004-03-30 | $15.00 | $28.51 | 22,900 | — | — |
| 2004-03-29 | $15.00 | $28.51 | 48,700 | — | — |
| 2004-03-26 | $15.12 | $28.73 | 24,000 | — | — |
| 2004-03-25 | $15.15 | $28.79 | 30,900 | — | — |
| 2004-03-24 | $15.15 | $28.79 | 23,700 | — | — |
| 2004-03-23 | $15.21 | $28.90 | 42,400 | — | — |
| 2004-03-22 | $15.27 | $29.02 | 12,000 | — | — |
| 2004-03-19 | $15.25 | $28.98 | 10,700 | — | — |
| 2004-03-18 | $15.23 | $28.94 | 35,300 | — | — |
| 2004-03-17 | $15.25 | $28.98 | 15,600 | — | — |
| 2004-03-16 | $15.23 | $28.94 | 29,900 | — | — |
| 2004-03-15 | $15.25 | $28.98 | 26,800 | — | — |
| 2004-03-12 | $15.20 | $28.89 | 16,100 | — | — |
| 2004-03-11 | $15.25 | $28.98 | 18,600 | — | — |
| 2004-03-10 | $15.27 | $29.02 | 20,000 | — | — |
| 2004-03-09 | $15.27 | $29.02 | 8,400 | — | — |
| 2004-03-08 | $15.28 | $29.04 | 11,200 | — | — |
| 2004-03-05 | $15.20 | $28.89 | 30,100 | — | — |
| 2004-03-04 | $15.15 | $28.79 | 26,800 | — | — |
| 2004-03-03 | $15.14 | $28.77 | 30,400 | — | — |
| 2004-03-02 | $15.28 | $28.89 | 30,200 | — | — |
| 2004-03-01 | $15.16 | $28.66 | 16,400 | — | — |
| 2004-02-27 | $15.22 | $28.78 | 15,000 | — | — |
| 2004-02-26 | $15.10 | $28.55 | 20,100 | — | — |
| 2004-02-25 | $15.11 | $28.57 | 17,800 | — | — |
| 2004-02-24 | $15.10 | $28.55 | 20,800 | — | — |
| 2004-02-23 | $15.07 | $28.49 | 20,900 | — | — |
| 2004-02-20 | $15.05 | $28.45 | 18,500 | — | — |
| 2004-02-19 | $15.11 | $28.57 | 17,900 | — | — |
| 2004-02-18 | $15.12 | $28.59 | 31,000 | — | — |
| 2004-02-17 | $15.11 | $28.57 | 28,700 | — | — |
| 2004-02-13 | $15.06 | $28.47 | 12,800 | — | — |
| 2004-02-12 | $15.02 | $28.40 | 32,500 | — | — |
| 2004-02-11 | $15.05 | $28.45 | 40,600 | — | — |
| 2004-02-10 | $15.06 | $28.47 | 14,100 | — | — |
| 2004-02-09 | $15.06 | $28.47 | 23,700 | — | — |
| 2004-02-06 | $15.05 | $28.45 | 21,700 | — | — |
| 2004-02-05 | $15.02 | $28.40 | 9,700 | — | — |
| 2004-02-04 | $15.08 | $28.51 | 27,200 | — | — |
| 2004-02-03 | $15.10 | $28.40 | 39,200 | — | — |
| 2004-02-02 | $15.11 | $28.42 | 25,300 | — | — |
| 2004-01-30 | $15.04 | $28.29 | 23,500 | — | — |
| 2004-01-29 | $15.05 | $28.31 | 42,900 | — | — |
| 2004-01-28 | $15.10 | $28.40 | 18,000 | — | — |
| 2004-01-27 | $15.13 | $28.46 | 39,100 | — | — |
| 2004-01-26 | $15.17 | $28.53 | 38,200 | — | — |
| 2004-01-23 | $15.18 | $28.55 | 6,000 | — | — |
| 2004-01-22 | $15.20 | $28.59 | 53,900 | — | — |
| 2004-01-21 | $15.17 | $28.53 | 30,600 | — | — |
| 2004-01-20 | $15.11 | $28.42 | 45,000 | — | — |
| 2004-01-16 | $15.10 | $28.40 | 41,900 | — | — |
| 2004-01-15 | $15.08 | $28.36 | 32,000 | — | — |
| 2004-01-14 | $15.19 | $28.57 | 25,000 | — | — |
| 2004-01-13 | $15.04 | $28.29 | 16,800 | — | — |
| 2004-01-12 | $15.00 | $28.21 | 15,700 | — | — |
| 2004-01-09 | $14.97 | $28.16 | 35,300 | — | — |
| 2004-01-08 | $14.83 | $27.89 | 24,900 | — | — |
| 2004-01-07 | $14.78 | $27.80 | 27,000 | — | — |
| 2004-01-06 | $14.82 | $27.73 | 20,100 | — | — |
| 2004-01-05 | $14.79 | $27.67 | 24,000 | — | — |
| 2004-01-02 | $14.81 | $27.71 | 23,800 | — | — |