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
- 1991-06-05 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 | $15.90 | $21.87 | 45,800 | — | — |
| 2004-12-30 | $15.24 | $20.96 | 9,500 | — | — |
| 2004-12-29 | $15.58 | $21.43 | 15,400 | — | — |
| 2004-12-28 | $15.68 | $21.57 | 7,400 | — | — |
| 2004-12-27 | $15.82 | $21.76 | 11,900 | — | — |
| 2004-12-23 | $15.66 | $21.54 | 11,800 | — | — |
| 2004-12-22 | $15.48 | $21.29 | 20,000 | — | — |
| 2004-12-21 | $15.34 | $21.10 | 52,100 | — | — |
| 2004-12-20 | $14.30 | $19.67 | 100,000 | — | — |
| 2004-12-17 | $14.49 | $19.93 | 13,100 | — | — |
| 2004-12-16 | $14.50 | $19.94 | 9,200 | — | — |
| 2004-12-15 | $14.60 | $20.08 | 14,500 | — | — |
| 2004-12-14 | $14.69 | $20.20 | 5,700 | — | — |
| 2004-12-13 | $14.60 | $20.08 | 12,600 | — | — |
| 2004-12-10 | $14.37 | $19.76 | 10,400 | — | — |
| 2004-12-09 | $14.14 | $19.45 | 7,600 | — | — |
| 2004-12-08 | $14.00 | $19.26 | 12,100 | — | — |
| 2004-12-07 | $13.49 | $18.55 | 29,300 | — | — |
| 2004-12-06 | $13.55 | $18.64 | 11,300 | — | — |
| 2004-12-03 | $14.00 | $19.26 | 13,800 | — | — |
| 2004-12-02 | $14.17 | $19.49 | 19,800 | — | — |
| 2004-12-01 | $13.84 | $19.04 | 12,800 | — | — |
| 2004-11-30 | $13.59 | $18.69 | 10,500 | — | — |
| 2004-11-29 | $13.81 | $18.99 | 16,400 | — | — |
| 2004-11-26 | $13.33 | $18.33 | 3,700 | — | — |
| 2004-11-24 | $13.52 | $18.60 | 18,200 | — | — |
| 2004-11-23 | $13.62 | $18.73 | 15,500 | — | — |
| 2004-11-22 | $13.89 | $19.10 | 20,700 | — | — |
| 2004-11-19 | $13.25 | $18.22 | 103,900 | — | — |
| 2004-11-18 | $13.15 | $18.09 | 45,300 | — | — |
| 2004-11-17 | $13.37 | $18.39 | 99,600 | — | — |
| 2004-11-16 | $13.43 | $18.47 | 17,000 | — | — |
| 2004-11-15 | $13.36 | $18.38 | 42,200 | — | — |
| 2004-11-12 | $13.72 | $18.87 | 9,800 | — | — |
| 2004-11-11 | $13.17 | $18.11 | 87,300 | — | — |
| 2004-11-10 | $12.52 | $17.22 | 129,000 | — | — |
| 2004-11-09 | $12.55 | $17.26 | 89,600 | — | — |
| 2004-11-08 | $12.70 | $17.47 | 80,200 | — | — |
| 2004-11-05 | $12.75 | $17.54 | 43,900 | — | — |
| 2004-11-04 | $12.79 | $17.59 | 64,700 | — | — |
| 2004-11-03 | $11.74 | $16.06 | 385,500 | — | — |
| 2004-11-02 | $12.80 | $17.51 | 73,100 | — | — |
| 2004-11-01 | $13.87 | $18.97 | 12,100 | — | — |
| 2004-10-29 | $13.93 | $19.06 | 38,100 | — | — |
| 2004-10-28 | $14.30 | $19.56 | 37,300 | — | — |
| 2004-10-27 | $13.80 | $18.88 | 32,500 | — | — |
| 2004-10-26 | $14.08 | $19.26 | 9,700 | — | — |
| 2004-10-25 | $13.96 | $19.10 | 32,900 | — | — |
| 2004-10-22 | $14.15 | $19.36 | 40,900 | — | — |
| 2004-10-21 | $14.45 | $19.77 | 13,000 | — | — |
| 2004-10-20 | $14.41 | $19.71 | 36,300 | — | — |
| 2004-10-19 | $14.30 | $19.56 | 16,300 | — | — |
| 2004-10-18 | $14.35 | $19.63 | 39,900 | — | — |
| 2004-10-15 | $14.37 | $19.66 | 29,000 | — | — |
| 2004-10-14 | $14.46 | $19.78 | 54,800 | — | — |
| 2004-10-13 | $14.61 | $19.99 | 20,100 | — | — |
| 2004-10-12 | $14.54 | $19.89 | 42,800 | — | — |
| 2004-10-11 | $14.62 | $20.00 | 25,400 | — | — |
| 2004-10-08 | $14.54 | $19.89 | 75,300 | — | — |
| 2004-10-07 | $14.76 | $20.19 | 21,100 | — | — |
| 2004-10-06 | $14.95 | $20.45 | 27,700 | — | — |
| 2004-10-05 | $14.95 | $20.45 | 39,600 | — | — |
| 2004-10-04 | $14.98 | $20.49 | 26,400 | — | — |
| 2004-10-01 | $14.75 | $20.18 | 19,300 | — | — |
| 2004-09-30 | $14.85 | $20.31 | 24,800 | — | — |
| 2004-09-29 | $15.12 | $20.68 | 41,400 | — | — |
| 2004-09-28 | $14.89 | $20.37 | 42,700 | — | — |
| 2004-09-27 | $14.92 | $20.41 | 16,200 | — | — |
| 2004-09-24 | $14.95 | $20.45 | 69,100 | — | — |
| 2004-09-23 | $15.12 | $20.68 | 37,000 | — | — |
| 2004-09-22 | $15.32 | $20.96 | 62,200 | — | — |
| 2004-09-21 | $15.61 | $21.35 | 13,000 | — | — |
| 2004-09-20 | $15.67 | $21.44 | 27,900 | — | — |
| 2004-09-17 | $15.67 | $21.44 | 36,300 | — | — |
| 2004-09-16 | $15.74 | $21.53 | 10,000 | — | — |
| 2004-09-15 | $15.52 | $21.23 | 18,100 | — | — |
| 2004-09-14 | $15.90 | $21.75 | 19,600 | — | — |
| 2004-09-13 | $16.23 | $22.20 | 21,900 | — | — |
| 2004-09-10 | $16.06 | $21.97 | 59,500 | — | — |
| 2004-09-09 | $16.10 | $22.02 | 85,700 | — | — |
| 2004-09-08 | $16.29 | $22.28 | 18,500 | — | — |
| 2004-09-07 | $16.69 | $22.83 | 55,500 | — | — |
| 2004-09-03 | $17.06 | $23.34 | 19,400 | — | — |
| 2004-09-02 | $15.91 | $21.76 | 32,100 | — | — |
| 2004-09-01 | $15.91 | $21.76 | 42,800 | — | — |
| 2004-08-31 | $16.00 | $21.89 | 15,400 | — | — |
| 2004-08-30 | $15.81 | $21.63 | 17,400 | — | — |
| 2004-08-27 | $16.25 | $22.23 | 23,800 | — | — |
| 2004-08-26 | $15.87 | $21.71 | 13,700 | — | — |
| 2004-08-25 | $16.47 | $22.53 | 21,800 | — | — |
| 2004-08-24 | $16.01 | $21.90 | 13,000 | — | — |
| 2004-08-23 | $15.86 | $21.70 | 40,000 | — | — |
| 2004-08-20 | $16.64 | $22.76 | 39,700 | — | — |
| 2004-08-19 | $15.89 | $21.74 | 13,500 | — | — |
| 2004-08-18 | $16.03 | $21.93 | 31,800 | — | — |
| 2004-08-17 | $15.12 | $20.68 | 53,200 | — | — |
| 2004-08-16 | $15.96 | $21.83 | 17,900 | — | — |
| 2004-08-13 | $15.59 | $21.33 | 19,200 | — | — |
| 2004-08-12 | $15.93 | $21.79 | 48,400 | — | — |
| 2004-08-11 | $15.68 | $21.45 | 60,200 | — | — |
| 2004-08-10 | $15.40 | $20.98 | 73,400 | — | — |
| 2004-08-09 | $15.76 | $21.47 | 17,600 | — | — |
| 2004-08-06 | $15.63 | $21.29 | 42,900 | — | — |
| 2004-08-05 | $16.61 | $22.63 | 46,300 | — | — |
| 2004-08-04 | $16.80 | $22.89 | 49,000 | — | — |
| 2004-08-03 | $16.72 | $22.78 | 30,100 | — | — |
| 2004-08-02 | $16.45 | $22.41 | 77,000 | — | — |
| 2004-07-30 | $16.43 | $22.38 | 199,000 | — | — |
| 2004-07-29 | $16.18 | $22.04 | 161,100 | — | — |
| 2004-07-28 | $17.30 | $23.57 | 423,000 | — | — |
| 2004-07-27 | $21.10 | $28.75 | 19,300 | — | — |
| 2004-07-26 | $21.39 | $29.14 | 74,200 | — | — |
| 2004-07-23 | $20.83 | $28.38 | 52,200 | — | — |
| 2004-07-22 | $20.88 | $28.45 | 38,300 | — | — |
| 2004-07-21 | $21.50 | $29.29 | 26,100 | — | — |
| 2004-07-20 | $21.91 | $29.85 | 44,500 | — | — |
| 2004-07-19 | $21.90 | $29.84 | 145,700 | — | — |
| 2004-07-16 | $20.37 | $27.75 | 15,900 | — | — |
| 2004-07-15 | $20.66 | $28.15 | 53,400 | — | — |
| 2004-07-14 | $19.42 | $26.46 | 35,200 | — | — |
| 2004-07-13 | $20.14 | $27.44 | 20,800 | — | — |
| 2004-07-12 | $19.47 | $26.53 | 75,500 | — | — |
| 2004-07-09 | $19.95 | $27.18 | 71,700 | — | — |
| 2004-07-08 | $20.46 | $27.87 | 122,800 | — | — |
| 2004-07-07 | $22.12 | $30.14 | 39,000 | — | — |
| 2004-07-06 | $22.81 | $31.08 | 46,300 | — | — |
| 2004-07-02 | $22.98 | $31.31 | 36,300 | — | — |
| 2004-07-01 | $22.75 | $30.99 | 23,000 | — | — |
| 2004-06-30 | $22.79 | $31.05 | 31,900 | — | — |
| 2004-06-29 | $22.66 | $30.87 | 45,400 | — | — |
| 2004-06-28 | $22.50 | $30.65 | 70,700 | — | — |
| 2004-06-25 | $22.46 | $30.60 | 370,000 | — | — |
| 2004-06-24 | $22.35 | $30.45 | 128,200 | — | — |
| 2004-06-23 | $21.17 | $28.84 | 73,500 | — | — |
| 2004-06-22 | $20.25 | $27.59 | 39,500 | — | — |
| 2004-06-21 | $20.27 | $27.62 | 16,600 | — | — |
| 2004-06-18 | $19.94 | $27.17 | 22,900 | — | — |
| 2004-06-17 | $20.14 | $27.44 | 40,500 | — | — |
| 2004-06-16 | $20.00 | $27.25 | 14,800 | — | — |
| 2004-06-15 | $19.95 | $27.18 | 12,200 | — | — |
| 2004-06-14 | $20.00 | $27.25 | 60,700 | — | — |
| 2004-06-10 | $19.99 | $27.23 | 11,600 | — | — |
| 2004-06-09 | $19.99 | $27.23 | 26,400 | — | — |
| 2004-06-08 | $20.09 | $27.37 | 15,700 | — | — |
| 2004-06-07 | $20.50 | $27.93 | 30,100 | — | — |
| 2004-06-04 | $20.46 | $27.87 | 32,200 | — | — |
| 2004-06-03 | $20.89 | $28.46 | 27,100 | — | — |
| 2004-06-02 | $20.44 | $27.85 | 32,800 | — | — |
| 2004-06-01 | $20.60 | $28.07 | 40,300 | — | — |
| 2004-05-28 | $20.54 | $27.98 | 22,700 | — | — |
| 2004-05-27 | $20.25 | $27.59 | 81,100 | — | — |
| 2004-05-26 | $20.84 | $28.39 | 63,000 | — | — |
| 2004-05-25 | $20.73 | $28.24 | 65,400 | — | — |
| 2004-05-24 | $20.38 | $27.77 | 43,200 | — | — |
| 2004-05-21 | $20.88 | $28.45 | 37,600 | — | — |
| 2004-05-20 | $20.52 | $27.96 | 41,600 | — | — |
| 2004-05-19 | $21.06 | $28.69 | 68,000 | — | — |
| 2004-05-18 | $21.15 | $28.81 | 95,100 | — | — |
| 2004-05-17 | $20.59 | $28.05 | 108,800 | — | — |
| 2004-05-14 | $20.39 | $27.78 | 46,400 | — | — |
| 2004-05-13 | $20.05 | $27.32 | 72,400 | — | — |
| 2004-05-12 | $20.05 | $27.32 | 52,100 | — | — |
| 2004-05-11 | $19.90 | $27.11 | 86,000 | — | — |
| 2004-05-10 | $20.00 | $27.25 | 95,300 | — | — |
| 2004-05-07 | $19.54 | $26.62 | 15,200 | — | — |
| 2004-05-06 | $19.75 | $26.91 | 23,200 | — | — |
| 2004-05-05 | $19.87 | $27.07 | 23,000 | — | — |
| 2004-05-04 | $19.01 | $25.90 | 57,500 | — | — |
| 2004-05-03 | $18.50 | $25.20 | 27,900 | — | — |
| 2004-04-30 | $18.70 | $25.48 | 30,800 | — | — |
| 2004-04-29 | $19.20 | $26.07 | 53,100 | — | — |
| 2004-04-28 | $19.70 | $26.75 | 44,600 | — | — |
| 2004-04-27 | $19.16 | $26.02 | 20,300 | — | — |
| 2004-04-26 | $19.10 | $25.94 | 38,500 | — | — |
| 2004-04-23 | $19.27 | $26.17 | 14,800 | — | — |
| 2004-04-22 | $19.25 | $26.14 | 29,800 | — | — |
| 2004-04-21 | $18.94 | $25.72 | 11,700 | — | — |
| 2004-04-20 | $18.98 | $25.77 | 5,900 | — | — |
| 2004-04-19 | $19.16 | $26.02 | 41,400 | — | — |
| 2004-04-16 | $19.07 | $25.90 | 25,600 | — | — |
| 2004-04-15 | $19.00 | $25.80 | 21,600 | — | — |
| 2004-04-14 | $19.14 | $25.99 | 28,900 | — | — |
| 2004-04-13 | $19.60 | $26.62 | 15,600 | — | — |
| 2004-04-12 | $19.50 | $26.48 | 48,000 | — | — |
| 2004-04-08 | $19.29 | $26.19 | 13,000 | — | — |
| 2004-04-07 | $19.30 | $26.21 | 49,300 | — | — |
| 2004-04-06 | $19.22 | $26.10 | 61,700 | — | — |
| 2004-04-05 | $19.00 | $25.80 | 174,700 | — | — |
| 2004-04-02 | $17.99 | $24.43 | 56,600 | — | — |
| 2004-04-01 | $17.78 | $24.14 | 28,700 | — | — |
| 2004-03-31 | $17.54 | $23.82 | 20,200 | — | — |
| 2004-03-30 | $17.65 | $23.97 | 24,800 | — | — |
| 2004-03-29 | $17.60 | $23.90 | 64,000 | — | — |
| 2004-03-26 | $16.85 | $22.88 | 11,000 | — | — |
| 2004-03-25 | $16.79 | $22.80 | 20,500 | — | — |
| 2004-03-24 | $16.30 | $22.13 | 15,900 | — | — |
| 2004-03-23 | $16.26 | $22.08 | 29,200 | — | — |
| 2004-03-22 | $16.92 | $22.98 | 21,900 | — | — |
| 2004-03-19 | $16.02 | $21.75 | 30,000 | — | — |
| 2004-03-18 | $16.01 | $21.74 | 10,200 | — | — |
| 2004-03-17 | $16.18 | $21.97 | 9,200 | — | — |
| 2004-03-16 | $16.00 | $21.73 | 17,400 | — | — |
| 2004-03-15 | $16.36 | $22.22 | 19,400 | — | — |
| 2004-03-12 | $16.00 | $21.73 | 23,800 | — | — |
| 2004-03-11 | $16.04 | $21.78 | 21,500 | — | — |
| 2004-03-10 | $16.50 | $22.41 | 42,200 | — | — |
| 2004-03-09 | $16.81 | $22.83 | 38,500 | — | — |
| 2004-03-08 | $16.66 | $22.62 | 64,800 | — | — |
| 2004-03-05 | $16.82 | $22.84 | 160,500 | — | — |
| 2004-03-04 | $16.30 | $22.13 | 109,900 | — | — |
| 2004-03-03 | $15.64 | $21.24 | 52,400 | — | — |
| 2004-03-02 | $15.75 | $21.39 | 32,900 | — | — |
| 2004-03-01 | $15.65 | $21.25 | 76,700 | — | — |
| 2004-02-27 | $15.74 | $21.37 | 12,800 | — | — |
| 2004-02-26 | $15.12 | $20.53 | 119,700 | — | — |
| 2004-02-25 | $13.86 | $18.82 | 37,900 | — | — |
| 2004-02-24 | $13.96 | $18.96 | 13,700 | — | — |
| 2004-02-23 | $14.20 | $19.28 | 20,400 | — | — |
| 2004-02-20 | $13.67 | $18.56 | 44,600 | — | — |
| 2004-02-19 | $13.41 | $18.21 | 74,900 | — | — |
| 2004-02-18 | $14.49 | $19.68 | 34,200 | — | — |
| 2004-02-17 | $14.75 | $20.03 | 14,100 | — | — |
| 2004-02-13 | $14.84 | $20.15 | 1,800 | — | — |
| 2004-02-12 | $15.12 | $20.53 | 5,000 | — | — |
| 2004-02-11 | $14.66 | $19.91 | 18,100 | — | — |
| 2004-02-10 | $14.98 | $20.34 | 11,400 | — | — |
| 2004-02-09 | $14.99 | $20.36 | 3,800 | — | — |
| 2004-02-06 | $14.99 | $20.36 | 8,300 | — | — |
| 2004-02-05 | $14.92 | $20.26 | 60,800 | — | — |
| 2004-02-04 | $14.80 | $20.10 | 25,100 | — | — |
| 2004-02-03 | $15.21 | $20.57 | 39,800 | — | — |
| 2004-02-02 | $15.07 | $20.38 | 23,400 | — | — |
| 2004-01-30 | $15.35 | $20.76 | 4,100 | — | — |
| 2004-01-29 | $15.50 | $20.96 | 7,600 | — | — |
| 2004-01-28 | $15.30 | $20.69 | 11,500 | — | — |
| 2004-01-27 | $15.75 | $21.30 | 15,200 | — | — |
| 2004-01-26 | $15.57 | $21.06 | 9,200 | — | — |
| 2004-01-23 | $15.35 | $20.76 | 8,300 | — | — |
| 2004-01-22 | $15.35 | $20.76 | 17,000 | — | — |
| 2004-01-21 | $15.01 | $20.30 | 45,900 | — | — |
| 2004-01-20 | $15.65 | $21.16 | 3,700 | — | — |
| 2004-01-16 | $15.65 | $21.16 | 7,400 | — | — |
| 2004-01-15 | $15.35 | $20.76 | 25,700 | — | — |
| 2004-01-14 | $15.37 | $20.79 | 40,000 | — | — |
| 2004-01-13 | $15.48 | $20.93 | 46,700 | — | — |
| 2004-01-12 | $15.60 | $21.10 | 49,400 | — | — |
| 2004-01-09 | $15.14 | $20.47 | 24,300 | — | — |
| 2004-01-08 | $15.15 | $20.49 | 15,700 | — | — |
| 2004-01-07 | $15.07 | $20.38 | 79,600 | — | — |
| 2004-01-06 | $15.21 | $20.57 | 66,700 | — | — |
| 2004-01-05 | $15.55 | $21.03 | 82,500 | — | — |
| 2004-01-02 | $15.94 | $21.56 | 66,100 | — | — |