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
- 1992-03-05 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 | $18.43 | $18.44 | 216,000 | — | — |
| 2004-12-30 | $18.61 | $18.60 | 233,400 | — | — |
| 2004-12-29 | $18.48 | $18.48 | 293,200 | — | — |
| 2004-12-28 | $18.54 | $18.54 | 392,800 | — | — |
| 2004-12-27 | $18.08 | $18.07 | 468,400 | — | — |
| 2004-12-23 | $18.20 | $18.20 | 644,200 | — | — |
| 2004-12-22 | $18.29 | $18.29 | 586,800 | — | — |
| 2004-12-21 | $18.34 | $18.34 | 721,400 | — | — |
| 2004-12-20 | $18.13 | $18.12 | 773,800 | — | — |
| 2004-12-17 | $18.64 | $18.64 | 1,369,800 | — | — |
| 2004-12-16 | $19.25 | $19.25 | 525,600 | — | — |
| 2004-12-15 | $19.40 | $19.40 | 380,000 | — | — |
| 2004-12-14 | $19.42 | $19.42 | 321,800 | — | — |
| 2004-12-13 | $19.15 | $19.15 | 346,000 | — | — |
| 2004-12-10 | $19.03 | $19.02 | 345,600 | — | — |
| 2004-12-09 | $18.95 | $18.95 | 757,600 | — | — |
| 2004-12-08 | $18.85 | $18.85 | 422,400 | — | — |
| 2004-12-07 | $18.48 | $18.48 | 344,000 | — | — |
| 2004-12-06 | $18.71 | $18.70 | 795,400 | — | — |
| 2004-12-03 | $18.75 | $18.74 | 810,000 | — | — |
| 2004-12-02 | $18.85 | $18.85 | 476,800 | — | — |
| 2004-12-01 | $18.95 | $18.95 | 724,800 | — | — |
| 2004-11-30 | $18.89 | $18.89 | 1,459,000 | — | — |
| 2004-11-29 | $18.85 | $18.85 | 1,969,600 | — | — |
| 2004-11-26 | $18.43 | $18.44 | 195,800 | — | — |
| 2004-11-24 | $18.40 | $18.40 | 682,600 | — | — |
| 2004-11-23 | $17.99 | $17.99 | 846,000 | — | — |
| 2004-11-22 | $17.53 | $17.53 | 922,200 | — | — |
| 2004-11-19 | $17.21 | $17.21 | 539,400 | — | — |
| 2004-11-18 | $17.44 | $17.44 | 745,000 | — | — |
| 2004-11-17 | $17.46 | $17.45 | 963,600 | — | — |
| 2004-11-16 | $17.00 | $17.00 | 520,000 | — | — |
| 2004-11-15 | $17.23 | $17.22 | 380,200 | — | — |
| 2004-11-12 | $17.56 | $17.55 | 273,600 | — | — |
| 2004-11-11 | $17.48 | $17.48 | 224,000 | — | — |
| 2004-11-10 | $17.10 | $17.10 | 346,600 | — | — |
| 2004-11-09 | $17.13 | $17.13 | 208,800 | — | — |
| 2004-11-08 | $16.90 | $16.89 | 312,600 | — | — |
| 2004-11-05 | $17.24 | $17.24 | 441,400 | — | — |
| 2004-11-04 | $16.98 | $16.98 | 667,600 | — | — |
| 2004-11-03 | $16.61 | $16.61 | 581,800 | — | — |
| 2004-11-02 | $16.68 | $16.68 | 338,400 | — | — |
| 2004-11-01 | $16.98 | $16.98 | 348,200 | — | — |
| 2004-10-29 | $16.68 | $16.68 | 507,400 | — | — |
| 2004-10-28 | $16.50 | $16.50 | 700,000 | — | — |
| 2004-10-27 | $16.59 | $16.59 | 722,600 | — | — |
| 2004-10-26 | $16.41 | $16.41 | 386,800 | — | — |
| 2004-10-25 | $16.15 | $16.14 | 553,400 | — | — |
| 2004-10-22 | $16.22 | $16.22 | 505,000 | — | — |
| 2004-10-21 | $16.68 | $16.68 | 592,400 | — | — |
| 2004-10-20 | $16.72 | $16.72 | 645,800 | — | — |
| 2004-10-19 | $16.59 | $16.59 | 291,800 | — | — |
| 2004-10-18 | $16.70 | $16.70 | 538,400 | — | — |
| 2004-10-15 | $16.60 | $16.60 | 542,800 | — | — |
| 2004-10-14 | $16.29 | $16.29 | 236,200 | — | — |
| 2004-10-13 | $16.31 | $16.31 | 486,000 | — | — |
| 2004-10-12 | $16.23 | $16.23 | 307,200 | — | — |
| 2004-10-11 | $16.00 | $16.00 | 382,200 | — | — |
| 2004-10-08 | $16.20 | $16.20 | 324,800 | — | — |
| 2004-10-07 | $16.27 | $16.27 | 411,400 | — | — |
| 2004-10-06 | $16.45 | $16.45 | 335,400 | — | — |
| 2004-10-05 | $16.06 | $16.05 | 349,600 | — | — |
| 2004-10-04 | $16.33 | $16.33 | 733,400 | — | — |
| 2004-10-01 | $16.16 | $16.15 | 429,800 | — | — |
| 2004-09-30 | $15.87 | $15.86 | 656,400 | — | — |
| 2004-09-29 | $15.80 | $15.79 | 616,000 | — | — |
| 2004-09-28 | $15.39 | $15.39 | 373,600 | — | — |
| 2004-09-27 | $15.12 | $15.12 | 348,400 | — | — |
| 2004-09-24 | $15.14 | $15.14 | 311,800 | — | — |
| 2004-09-23 | $14.93 | $14.93 | 512,800 | — | — |
| 2004-09-22 | $14.71 | $14.70 | 354,400 | — | — |
| 2004-09-21 | $15.34 | $15.33 | 455,200 | — | — |
| 2004-09-20 | $15.01 | $15.01 | 381,600 | — | — |
| 2004-09-17 | $14.80 | $14.80 | 583,600 | — | — |
| 2004-09-16 | $14.50 | $14.50 | 510,800 | — | — |
| 2004-09-15 | $14.53 | $14.53 | 718,400 | — | — |
| 2004-09-14 | $14.35 | $14.35 | 420,800 | — | — |
| 2004-09-13 | $14.44 | $14.44 | 248,600 | — | — |
| 2004-09-10 | $14.46 | $14.46 | 179,200 | — | — |
| 2004-09-09 | $14.50 | $14.50 | 427,800 | — | — |
| 2004-09-08 | $14.30 | $14.30 | 259,600 | — | — |
| 2004-09-07 | $14.45 | $14.45 | 480,200 | — | — |
| 2004-09-03 | $14.45 | $14.44 | 236,600 | — | — |
| 2004-09-02 | $14.43 | $14.42 | 301,000 | — | — |
| 2004-09-01 | $14.28 | $14.28 | 546,000 | — | — |
| 2004-08-31 | $14.12 | $14.12 | 461,000 | — | — |
| 2004-08-30 | $14.29 | $14.29 | 270,800 | — | — |
| 2004-08-27 | $14.51 | $14.50 | 353,000 | — | — |
| 2004-08-26 | $14.37 | $14.36 | 390,800 | — | — |
| 2004-08-25 | $14.29 | $14.29 | 299,000 | — | — |
| 2004-08-24 | $14.32 | $14.31 | 439,000 | — | — |
| 2004-08-23 | $14.40 | $14.39 | 362,600 | — | — |
| 2004-08-20 | $14.37 | $14.36 | 391,200 | — | — |
| 2004-08-19 | $14.10 | $14.10 | 357,400 | — | — |
| 2004-08-18 | $14.14 | $14.14 | 496,200 | — | — |
| 2004-08-17 | $13.81 | $13.81 | 494,400 | — | — |
| 2004-08-16 | $13.60 | $13.60 | 564,000 | — | — |
| 2004-08-13 | $13.65 | $13.65 | 265,000 | — | — |
| 2004-08-12 | $13.62 | $13.62 | 559,000 | — | — |
| 2004-08-11 | $14.03 | $14.02 | 661,200 | — | — |
| 2004-08-10 | $14.16 | $14.16 | 369,800 | — | — |
| 2004-08-09 | $14.01 | $14.00 | 985,400 | — | — |
| 2004-08-06 | $13.80 | $13.80 | 516,600 | — | — |
| 2004-08-05 | $14.28 | $14.27 | 944,400 | — | — |
| 2004-08-04 | $14.21 | $14.20 | 2,113,400 | — | — |
| 2004-08-03 | $15.63 | $15.62 | 593,600 | — | — |
| 2004-08-02 | $15.58 | $15.57 | 539,000 | — | — |
| 2004-07-30 | $15.95 | $15.95 | 653,400 | — | — |
| 2004-07-29 | $15.63 | $15.62 | 600,800 | — | — |
| 2004-07-28 | $15.65 | $15.64 | 772,800 | — | — |
| 2004-07-27 | $15.83 | $15.82 | 625,400 | — | — |
| 2004-07-26 | $15.42 | $15.41 | 818,000 | — | — |
| 2004-07-23 | $15.36 | $15.36 | 437,800 | — | — |
| 2004-07-22 | $15.39 | $15.39 | 616,000 | — | — |
| 2004-07-21 | $15.21 | $15.21 | 570,000 | — | — |
| 2004-07-20 | $15.39 | $15.38 | 546,000 | — | — |
| 2004-07-19 | $15.26 | $15.26 | 508,400 | — | — |
| 2004-07-16 | $15.25 | $15.25 | 473,200 | — | — |
| 2004-07-15 | $15.45 | $15.45 | 556,400 | — | — |
| 2004-07-14 | $15.11 | $15.11 | 717,200 | — | — |
| 2004-07-13 | $15.09 | $15.08 | 462,800 | — | — |
| 2004-07-12 | $15.05 | $15.05 | 426,800 | — | — |
| 2004-07-09 | $15.03 | $15.02 | 794,200 | — | — |
| 2004-07-08 | $14.98 | $14.97 | 859,400 | — | — |
| 2004-07-07 | $14.96 | $14.96 | 451,600 | — | — |
| 2004-07-06 | $14.78 | $14.77 | 385,400 | — | — |
| 2004-07-02 | $14.89 | $14.88 | 402,000 | — | — |
| 2004-07-01 | $14.83 | $14.82 | 338,600 | — | — |
| 2004-06-30 | $14.85 | $14.85 | 579,800 | — | — |
| 2004-06-29 | $14.84 | $14.83 | 497,000 | — | — |
| 2004-06-28 | $14.73 | $14.73 | 636,400 | — | — |
| 2004-06-25 | $14.96 | $14.96 | 855,200 | — | — |
| 2004-06-24 | $14.95 | $14.94 | 408,800 | — | — |
| 2004-06-23 | $15.00 | $15.00 | 617,600 | — | — |
| 2004-06-22 | $15.00 | $15.00 | 686,600 | — | — |
| 2004-06-21 | $14.93 | $14.92 | 738,800 | — | — |
| 2004-06-18 | $14.95 | $14.95 | 755,600 | — | — |
| 2004-06-17 | $14.85 | $14.84 | 406,000 | — | — |
| 2004-06-16 | $14.80 | $14.80 | 456,200 | — | — |
| 2004-06-15 | $14.91 | $14.91 | 563,200 | — | — |
| 2004-06-14 | $14.58 | $14.58 | 931,000 | — | — |
| 2004-06-10 | $14.59 | $14.59 | 877,000 | — | — |
| 2004-06-09 | $14.78 | $14.78 | 687,400 | — | — |
| 2004-06-08 | $14.78 | $14.77 | 808,600 | — | — |
| 2004-06-07 | $14.63 | $14.63 | 459,600 | — | — |
| 2004-06-04 | $14.38 | $14.37 | 396,200 | — | — |
| 2004-06-03 | $14.23 | $14.23 | 667,000 | — | — |
| 2004-06-02 | $14.16 | $14.16 | 727,400 | — | — |
| 2004-06-01 | $14.14 | $14.13 | 522,600 | — | — |
| 2004-05-28 | $13.99 | $13.98 | 488,600 | — | — |
| 2004-05-27 | $14.05 | $14.05 | 541,000 | — | — |
| 2004-05-26 | $14.02 | $14.01 | 405,000 | — | — |
| 2004-05-25 | $14.09 | $14.09 | 1,048,400 | — | — |
| 2004-05-24 | $13.69 | $13.68 | 854,000 | — | — |
| 2004-05-21 | $13.36 | $13.36 | 398,600 | — | — |
| 2004-05-20 | $13.29 | $13.28 | 792,600 | — | — |
| 2004-05-19 | $13.32 | $13.31 | 593,200 | — | — |
| 2004-05-18 | $13.48 | $13.47 | 636,600 | — | — |
| 2004-05-17 | $13.21 | $13.21 | 768,200 | — | — |
| 2004-05-14 | $13.27 | $13.26 | 1,254,800 | — | — |
| 2004-05-13 | $13.16 | $13.15 | 1,467,800 | — | — |
| 2004-05-12 | $13.61 | $13.61 | 2,882,600 | — | — |
| 2004-05-11 | $13.49 | $13.49 | 815,600 | — | — |
| 2004-05-10 | $13.28 | $13.27 | 820,400 | — | — |
| 2004-05-07 | $13.01 | $13.01 | 762,000 | — | — |
| 2004-05-06 | $13.61 | $13.61 | 400,600 | — | — |
| 2004-05-05 | $13.66 | $13.66 | 333,000 | — | — |
| 2004-05-04 | $13.51 | $13.50 | 438,600 | — | — |
| 2004-05-03 | $13.63 | $13.63 | 764,200 | — | — |
| 2004-04-30 | $13.54 | $13.54 | 704,400 | — | — |
| 2004-04-29 | $13.39 | $13.38 | 377,800 | — | — |
| 2004-04-28 | $13.64 | $13.63 | 359,600 | — | — |
| 2004-04-27 | $13.72 | $13.71 | 424,000 | — | — |
| 2004-04-26 | $13.78 | $13.78 | 342,000 | — | — |
| 2004-04-23 | $13.89 | $13.89 | 531,000 | — | — |
| 2004-04-22 | $14.06 | $14.06 | 718,200 | — | — |
| 2004-04-21 | $13.42 | $13.42 | 410,200 | — | — |
| 2004-04-20 | $13.55 | $13.55 | 420,600 | — | — |
| 2004-04-19 | $13.74 | $13.73 | 427,200 | — | — |
| 2004-04-16 | $13.91 | $13.91 | 759,800 | — | — |
| 2004-04-15 | $13.38 | $13.37 | 989,600 | — | — |
| 2004-04-14 | $13.48 | $13.48 | 1,037,600 | — | — |
| 2004-04-13 | $13.83 | $13.83 | 609,000 | — | — |
| 2004-04-12 | $14.22 | $14.22 | 909,600 | — | — |
| 2004-04-08 | $14.25 | $14.25 | 612,400 | — | — |
| 2004-04-07 | $14.39 | $14.39 | 484,600 | — | — |
| 2004-04-06 | $14.32 | $14.32 | 611,400 | — | — |
| 2004-04-05 | $14.36 | $14.35 | 1,107,000 | — | — |
| 2004-04-02 | $14.44 | $14.43 | 1,476,600 | — | — |
| 2004-04-01 | $14.42 | $14.41 | 5,788,200 | — | — |
| 2004-03-31 | $12.49 | $12.48 | 486,600 | — | — |
| 2004-03-30 | $12.70 | $12.69 | 1,042,800 | — | — |
| 2004-03-29 | $12.33 | $12.33 | 846,200 | — | — |
| 2004-03-26 | $12.09 | $12.08 | 405,600 | — | — |
| 2004-03-25 | $12.12 | $12.11 | 461,000 | — | — |
| 2004-03-24 | $12.18 | $12.18 | 959,400 | — | — |
| 2004-03-23 | $12.09 | $12.08 | 1,131,400 | — | — |
| 2004-03-22 | $11.76 | $11.76 | 682,000 | — | — |
| 2004-03-19 | $11.90 | $11.90 | 484,400 | — | — |
| 2004-03-18 | $11.94 | $11.94 | 676,200 | — | — |
| 2004-03-17 | $12.13 | $12.12 | 580,800 | — | — |
| 2004-03-16 | $11.90 | $11.90 | 703,600 | — | — |
| 2004-03-15 | $12.11 | $12.11 | 585,000 | — | — |
| 2004-03-12 | $12.25 | $12.25 | 416,000 | — | — |
| 2004-03-11 | $12.07 | $12.06 | 879,200 | — | — |
| 2004-03-10 | $12.08 | $12.08 | 421,600 | — | — |
| 2004-03-09 | $12.45 | $12.44 | 444,600 | — | — |
| 2004-03-08 | $12.53 | $12.53 | 525,000 | — | — |
| 2004-03-05 | $12.49 | $12.49 | 764,600 | — | — |
| 2004-03-04 | $12.55 | $12.55 | 887,400 | — | — |
| 2004-03-03 | $12.48 | $12.48 | 594,200 | — | — |
| 2004-03-02 | $12.50 | $12.50 | 1,020,600 | — | — |
| 2004-03-01 | $12.47 | $12.46 | 550,400 | — | — |
| 2004-02-27 | $12.44 | $12.44 | 964,800 | — | — |
| 2004-02-26 | $12.50 | $12.50 | 1,079,200 | — | — |
| 2004-02-25 | $12.50 | $12.49 | 1,106,000 | — | — |
| 2004-02-24 | $12.75 | $12.75 | 607,800 | — | — |
| 2004-02-23 | $12.82 | $12.82 | 641,200 | — | — |
| 2004-02-20 | $12.75 | $12.75 | 756,600 | — | — |
| 2004-02-19 | $12.73 | $12.73 | 866,200 | — | — |
| 2004-02-18 | $12.93 | $12.92 | 1,469,000 | — | — |
| 2004-02-17 | $12.20 | $12.20 | 384,200 | — | — |
| 2004-02-13 | $12.13 | $12.12 | 276,400 | — | — |
| 2004-02-12 | $12.24 | $12.23 | 305,600 | — | — |
| 2004-02-11 | $12.28 | $12.27 | 239,200 | — | — |
| 2004-02-10 | $12.28 | $12.27 | 233,000 | — | — |
| 2004-02-09 | $12.26 | $12.26 | 300,200 | — | — |
| 2004-02-06 | $12.17 | $12.17 | 319,200 | — | — |
| 2004-02-05 | $11.78 | $11.77 | 378,000 | — | — |
| 2004-02-04 | $11.63 | $11.63 | 364,600 | — | — |
| 2004-02-03 | $11.86 | $11.86 | 334,400 | — | — |
| 2004-02-02 | $11.81 | $11.80 | 363,800 | — | — |
| 2004-01-30 | $12.00 | $12.00 | 257,000 | — | — |
| 2004-01-29 | $11.88 | $11.87 | 346,200 | — | — |
| 2004-01-28 | $11.73 | $11.72 | 414,200 | — | — |
| 2004-01-27 | $11.90 | $11.89 | 324,800 | — | — |
| 2004-01-26 | $12.01 | $12.01 | 397,400 | — | — |
| 2004-01-23 | $11.88 | $11.87 | 395,400 | — | — |
| 2004-01-22 | $11.74 | $11.74 | 323,800 | — | — |
| 2004-01-21 | $11.89 | $11.89 | 394,400 | — | — |
| 2004-01-20 | $11.72 | $11.71 | 220,400 | — | — |
| 2004-01-16 | $11.50 | $11.50 | 289,000 | — | — |
| 2004-01-15 | $11.55 | $11.55 | 317,800 | — | — |
| 2004-01-14 | $11.50 | $11.50 | 500,000 | — | — |
| 2004-01-13 | $11.49 | $11.48 | 287,000 | — | — |
| 2004-01-12 | $11.53 | $11.52 | 356,800 | — | — |
| 2004-01-09 | $11.50 | $11.50 | 577,200 | — | — |
| 2004-01-08 | $11.58 | $11.57 | 463,800 | — | — |
| 2004-01-07 | $11.37 | $11.37 | 467,800 | — | — |
| 2004-01-06 | $11.53 | $11.52 | 1,201,200 | — | — |
| 2004-01-05 | $10.92 | $10.91 | 316,600 | — | — |
| 2004-01-02 | $10.68 | $10.67 | 269,400 | — | — |