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
- 1994-04-07 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 | $17.27 | $21.07 | 239,000 | — | — |
| 2004-12-30 | $17.66 | $21.54 | 179,400 | — | — |
| 2004-12-29 | $17.46 | $21.30 | 85,600 | — | — |
| 2004-12-28 | $17.57 | $21.32 | 282,400 | — | — |
| 2004-12-27 | $17.31 | $21.01 | 100,000 | — | — |
| 2004-12-23 | $17.43 | $21.16 | 71,600 | — | — |
| 2004-12-22 | $17.50 | $21.24 | 241,800 | — | — |
| 2004-12-21 | $17.71 | $21.50 | 224,400 | — | — |
| 2004-12-20 | $17.30 | $20.99 | 111,800 | — | — |
| 2004-12-17 | $17.45 | $21.18 | 186,000 | — | — |
| 2004-12-16 | $17.55 | $21.30 | 210,600 | — | — |
| 2004-12-15 | $17.55 | $21.30 | 204,000 | — | — |
| 2004-12-14 | $17.67 | $21.45 | 139,400 | — | — |
| 2004-12-13 | $17.55 | $21.30 | 86,800 | — | — |
| 2004-12-10 | $17.66 | $21.43 | 125,000 | — | — |
| 2004-12-09 | $17.50 | $21.24 | 197,200 | — | — |
| 2004-12-08 | $17.65 | $21.42 | 147,000 | — | — |
| 2004-12-07 | $17.32 | $21.02 | 137,400 | — | — |
| 2004-12-06 | $17.78 | $21.58 | 72,800 | — | — |
| 2004-12-03 | $17.78 | $21.58 | 144,000 | — | — |
| 2004-12-02 | $17.92 | $21.76 | 171,400 | — | — |
| 2004-12-01 | $17.80 | $21.61 | 200,400 | — | — |
| 2004-11-30 | $17.95 | $21.78 | 211,800 | — | — |
| 2004-11-29 | $17.72 | $21.50 | 162,600 | — | — |
| 2004-11-26 | $17.67 | $21.45 | 42,200 | — | — |
| 2004-11-24 | $17.64 | $21.41 | 123,800 | — | — |
| 2004-11-23 | $17.46 | $21.19 | 130,600 | — | — |
| 2004-11-22 | $17.70 | $21.48 | 168,800 | — | — |
| 2004-11-19 | $17.24 | $20.92 | 181,800 | — | — |
| 2004-11-18 | $17.51 | $21.26 | 193,000 | — | — |
| 2004-11-17 | $17.56 | $21.31 | 294,400 | — | — |
| 2004-11-16 | $17.71 | $21.49 | 228,800 | — | — |
| 2004-11-15 | $17.79 | $21.59 | 196,400 | — | — |
| 2004-11-12 | $17.47 | $21.20 | 172,000 | — | — |
| 2004-11-11 | $17.56 | $21.32 | 295,600 | — | — |
| 2004-11-10 | $17.30 | $21.00 | 234,000 | — | — |
| 2004-11-09 | $17.50 | $21.24 | 141,200 | — | — |
| 2004-11-08 | $17.14 | $20.81 | 98,000 | — | — |
| 2004-11-05 | $17.08 | $20.74 | 205,600 | — | — |
| 2004-11-04 | $16.91 | $20.53 | 225,400 | — | — |
| 2004-11-03 | $16.79 | $20.38 | 227,400 | — | — |
| 2004-11-02 | $16.63 | $20.18 | 476,200 | — | — |
| 2004-11-01 | $16.31 | $19.79 | 240,000 | — | — |
| 2004-10-29 | $16.69 | $20.26 | 340,000 | — | — |
| 2004-10-28 | $16.61 | $20.16 | 236,200 | — | — |
| 2004-10-27 | $16.92 | $20.54 | 479,800 | — | — |
| 2004-10-26 | $16.27 | $19.75 | 293,400 | — | — |
| 2004-10-25 | $16.34 | $19.84 | 170,600 | — | — |
| 2004-10-22 | $16.07 | $19.51 | 116,400 | — | — |
| 2004-10-21 | $16.11 | $19.55 | 167,200 | — | — |
| 2004-10-20 | $16.14 | $19.59 | 162,600 | — | — |
| 2004-10-19 | $16.00 | $19.42 | 151,200 | — | — |
| 2004-10-18 | $16.22 | $19.69 | 100,400 | — | — |
| 2004-10-15 | $16.00 | $19.42 | 157,600 | — | — |
| 2004-10-14 | $16.00 | $19.42 | 255,000 | — | — |
| 2004-10-13 | $15.90 | $19.30 | 124,200 | — | — |
| 2004-10-12 | $16.13 | $19.57 | 126,400 | — | — |
| 2004-10-11 | $16.38 | $19.88 | 160,400 | — | — |
| 2004-10-08 | $16.00 | $19.43 | 213,200 | — | — |
| 2004-10-07 | $16.00 | $19.42 | 195,800 | — | — |
| 2004-10-06 | $16.63 | $20.19 | 162,400 | — | — |
| 2004-10-05 | $16.40 | $19.90 | 216,400 | — | — |
| 2004-10-04 | $16.33 | $19.82 | 317,800 | — | — |
| 2004-10-01 | $16.57 | $20.11 | 431,200 | — | — |
| 2004-09-30 | $15.68 | $19.03 | 383,600 | — | — |
| 2004-09-29 | $15.73 | $19.09 | 202,400 | — | — |
| 2004-09-28 | $15.72 | $19.08 | 485,600 | — | — |
| 2004-09-27 | $15.49 | $18.69 | 220,200 | — | — |
| 2004-09-24 | $15.50 | $18.71 | 282,400 | — | — |
| 2004-09-23 | $15.43 | $18.63 | 91,800 | — | — |
| 2004-09-22 | $15.30 | $18.46 | 191,800 | — | — |
| 2004-09-21 | $15.74 | $19.00 | 185,600 | — | — |
| 2004-09-20 | $15.80 | $19.07 | 513,400 | — | — |
| 2004-09-17 | $15.06 | $18.17 | 627,000 | — | — |
| 2004-09-16 | $15.61 | $18.84 | 371,600 | — | — |
| 2004-09-15 | $15.60 | $18.83 | 212,000 | — | — |
| 2004-09-14 | $15.78 | $19.04 | 241,400 | — | — |
| 2004-09-13 | $15.78 | $19.05 | 228,800 | — | — |
| 2004-09-10 | $15.63 | $18.86 | 140,200 | — | — |
| 2004-09-09 | $15.77 | $19.04 | 450,200 | — | — |
| 2004-09-08 | $15.78 | $19.04 | 271,200 | — | — |
| 2004-09-07 | $15.70 | $18.95 | 174,000 | — | — |
| 2004-09-03 | $15.63 | $18.86 | 389,600 | — | — |
| 2004-09-02 | $15.56 | $18.78 | 324,600 | — | — |
| 2004-09-01 | $15.39 | $18.58 | 317,400 | — | — |
| 2004-08-31 | $15.03 | $18.14 | 309,800 | — | — |
| 2004-08-30 | $14.99 | $18.10 | 404,000 | — | — |
| 2004-08-27 | $15.01 | $18.11 | 365,600 | — | — |
| 2004-08-26 | $14.99 | $18.09 | 359,200 | — | — |
| 2004-08-25 | $15.00 | $18.11 | 367,600 | — | — |
| 2004-08-24 | $15.09 | $18.21 | 371,400 | — | — |
| 2004-08-23 | $15.34 | $18.52 | 486,000 | — | — |
| 2004-08-20 | $15.73 | $18.98 | 188,400 | — | — |
| 2004-08-19 | $15.62 | $18.86 | 208,800 | — | — |
| 2004-08-18 | $15.82 | $19.10 | 268,200 | — | — |
| 2004-08-17 | $15.92 | $19.21 | 322,400 | — | — |
| 2004-08-16 | $16.09 | $19.43 | 654,400 | — | — |
| 2004-08-13 | $16.07 | $19.39 | 198,400 | — | — |
| 2004-08-12 | $16.21 | $19.57 | 188,400 | — | — |
| 2004-08-11 | $15.95 | $19.25 | 188,200 | — | — |
| 2004-08-10 | $16.28 | $19.65 | 213,800 | — | — |
| 2004-08-09 | $15.79 | $19.06 | 236,200 | — | — |
| 2004-08-06 | $15.85 | $19.13 | 530,000 | — | — |
| 2004-08-05 | $15.98 | $19.28 | 361,000 | — | — |
| 2004-08-04 | $16.93 | $20.44 | 190,400 | — | — |
| 2004-08-03 | $16.64 | $20.09 | 238,800 | — | — |
| 2004-08-02 | $17.01 | $20.53 | 256,000 | — | — |
| 2004-07-30 | $17.00 | $20.53 | 198,200 | — | — |
| 2004-07-29 | $16.88 | $20.38 | 237,600 | — | — |
| 2004-07-28 | $16.70 | $20.16 | 222,600 | — | — |
| 2004-07-27 | $16.75 | $20.23 | 218,400 | — | — |
| 2004-07-26 | $16.42 | $19.83 | 295,400 | — | — |
| 2004-07-23 | $16.63 | $20.07 | 356,000 | — | — |
| 2004-07-22 | $16.43 | $19.83 | 454,600 | — | — |
| 2004-07-21 | $16.38 | $19.77 | 275,600 | — | — |
| 2004-07-20 | $16.88 | $20.37 | 516,600 | — | — |
| 2004-07-19 | $15.94 | $19.24 | 557,800 | — | — |
| 2004-07-16 | $15.86 | $19.14 | 470,400 | — | — |
| 2004-07-15 | $16.38 | $19.77 | 237,000 | — | — |
| 2004-07-14 | $16.12 | $19.45 | 261,600 | — | — |
| 2004-07-13 | $16.76 | $20.24 | 216,000 | — | — |
| 2004-07-12 | $16.50 | $19.92 | 204,000 | — | — |
| 2004-07-09 | $16.87 | $20.37 | 155,000 | — | — |
| 2004-07-08 | $16.40 | $19.79 | 232,400 | — | — |
| 2004-07-07 | $16.71 | $20.17 | 260,400 | — | — |
| 2004-07-06 | $16.59 | $20.03 | 121,400 | — | — |
| 2004-07-02 | $16.78 | $20.25 | 146,200 | — | — |
| 2004-07-01 | $16.73 | $20.19 | 242,600 | — | — |
| 2004-06-30 | $17.05 | $20.58 | 298,000 | — | — |
| 2004-06-29 | $17.14 | $20.69 | 268,200 | — | — |
| 2004-06-28 | $17.10 | $20.64 | 276,400 | — | — |
| 2004-06-25 | $17.00 | $20.41 | 631,200 | — | — |
| 2004-06-24 | $16.89 | $20.28 | 355,800 | — | — |
| 2004-06-23 | $16.75 | $20.12 | 201,600 | — | — |
| 2004-06-22 | $16.65 | $19.99 | 185,800 | — | — |
| 2004-06-21 | $16.71 | $20.07 | 154,000 | — | — |
| 2004-06-18 | $16.95 | $20.35 | 339,000 | — | — |
| 2004-06-17 | $16.89 | $20.28 | 185,800 | — | — |
| 2004-06-16 | $16.84 | $20.23 | 185,200 | — | — |
| 2004-06-15 | $16.84 | $20.23 | 565,200 | — | — |
| 2004-06-14 | $16.50 | $19.82 | 435,800 | — | — |
| 2004-06-10 | $16.50 | $19.82 | 214,800 | — | — |
| 2004-06-09 | $16.14 | $19.38 | 180,400 | — | — |
| 2004-06-08 | $16.42 | $19.73 | 103,000 | — | — |
| 2004-06-07 | $16.38 | $19.67 | 210,200 | — | — |
| 2004-06-04 | $16.17 | $19.43 | 170,800 | — | — |
| 2004-06-03 | $15.84 | $19.03 | 240,200 | — | — |
| 2004-06-02 | $15.95 | $19.16 | 174,400 | — | — |
| 2004-06-01 | $15.94 | $19.14 | 307,600 | — | — |
| 2004-05-28 | $15.50 | $18.62 | 205,000 | — | — |
| 2004-05-27 | $15.64 | $18.78 | 247,600 | — | — |
| 2004-05-26 | $15.73 | $18.89 | 162,200 | — | — |
| 2004-05-25 | $15.85 | $19.04 | 322,800 | — | — |
| 2004-05-24 | $15.41 | $18.50 | 397,000 | — | — |
| 2004-05-21 | $15.15 | $18.20 | 169,000 | — | — |
| 2004-05-20 | $15.22 | $18.28 | 214,000 | — | — |
| 2004-05-19 | $15.01 | $18.02 | 376,200 | — | — |
| 2004-05-18 | $15.22 | $18.28 | 143,600 | — | — |
| 2004-05-17 | $15.00 | $18.02 | 251,600 | — | — |
| 2004-05-14 | $15.27 | $18.34 | 408,400 | — | — |
| 2004-05-13 | $15.14 | $18.18 | 334,000 | — | — |
| 2004-05-12 | $15.25 | $18.32 | 432,200 | — | — |
| 2004-05-11 | $15.46 | $18.57 | 282,200 | — | — |
| 2004-05-10 | $14.88 | $17.87 | 395,800 | — | — |
| 2004-05-07 | $14.94 | $17.95 | 193,000 | — | — |
| 2004-05-06 | $15.19 | $18.25 | 431,600 | — | — |
| 2004-05-05 | $15.78 | $18.95 | 206,200 | — | — |
| 2004-05-04 | $15.77 | $18.94 | 253,000 | — | — |
| 2004-05-03 | $15.88 | $19.07 | 232,400 | — | — |
| 2004-04-30 | $15.77 | $18.94 | 356,200 | — | — |
| 2004-04-29 | $15.56 | $18.69 | 328,600 | — | — |
| 2004-04-28 | $15.83 | $19.01 | 332,600 | — | — |
| 2004-04-27 | $16.17 | $19.43 | 438,200 | — | — |
| 2004-04-26 | $15.77 | $18.94 | 530,000 | — | — |
| 2004-04-23 | $15.72 | $18.88 | 301,200 | — | — |
| 2004-04-22 | $16.07 | $19.30 | 602,400 | — | — |
| 2004-04-21 | $15.75 | $18.92 | 377,800 | — | — |
| 2004-04-20 | $15.45 | $18.56 | 378,400 | — | — |
| 2004-04-19 | $15.47 | $18.58 | 701,000 | — | — |
| 2004-04-16 | $15.35 | $18.43 | 834,600 | — | — |
| 2004-04-15 | $15.50 | $18.61 | 1,216,400 | — | — |
| 2004-04-14 | $14.70 | $17.66 | 310,000 | — | — |
| 2004-04-13 | $14.74 | $17.70 | 455,000 | — | — |
| 2004-04-12 | $14.92 | $17.92 | 891,600 | — | — |
| 2004-04-08 | $14.81 | $17.78 | 733,000 | — | — |
| 2004-04-07 | $14.25 | $17.11 | 398,000 | — | — |
| 2004-04-06 | $14.27 | $17.14 | 233,800 | — | — |
| 2004-04-05 | $14.50 | $17.42 | 177,200 | — | — |
| 2004-04-02 | $14.28 | $17.15 | 282,000 | — | — |
| 2004-04-01 | $14.15 | $17.00 | 393,000 | — | — |
| 2004-03-31 | $14.08 | $16.91 | 272,400 | — | — |
| 2004-03-30 | $14.09 | $16.92 | 353,200 | — | — |
| 2004-03-29 | $14.11 | $16.95 | 290,000 | — | — |
| 2004-03-26 | $13.84 | $16.52 | 195,800 | — | — |
| 2004-03-25 | $13.80 | $16.47 | 214,600 | — | — |
| 2004-03-24 | $13.66 | $16.30 | 207,600 | — | — |
| 2004-03-23 | $13.65 | $16.29 | 320,400 | — | — |
| 2004-03-22 | $13.51 | $16.12 | 324,400 | — | — |
| 2004-03-19 | $13.76 | $16.43 | 200,200 | — | — |
| 2004-03-18 | $13.89 | $16.58 | 228,000 | — | — |
| 2004-03-17 | $13.79 | $16.46 | 296,600 | — | — |
| 2004-03-16 | $13.70 | $16.35 | 251,000 | — | — |
| 2004-03-15 | $13.66 | $16.31 | 401,800 | — | — |
| 2004-03-12 | $13.67 | $16.32 | 175,800 | — | — |
| 2004-03-11 | $13.25 | $15.82 | 160,400 | — | — |
| 2004-03-10 | $13.35 | $15.93 | 170,600 | — | — |
| 2004-03-09 | $13.48 | $16.09 | 242,000 | — | — |
| 2004-03-08 | $13.50 | $16.12 | 134,400 | — | — |
| 2004-03-05 | $13.65 | $16.29 | 364,800 | — | — |
| 2004-03-04 | $13.82 | $16.49 | 855,200 | — | — |
| 2004-03-03 | $13.08 | $15.61 | 142,200 | — | — |
| 2004-03-02 | $13.14 | $15.69 | 147,400 | — | — |
| 2004-03-01 | $13.05 | $15.58 | 198,000 | — | — |
| 2004-02-27 | $13.06 | $15.58 | 222,600 | — | — |
| 2004-02-26 | $13.00 | $15.52 | 293,200 | — | — |
| 2004-02-25 | $12.88 | $15.37 | 94,200 | — | — |
| 2004-02-24 | $12.69 | $15.15 | 260,600 | — | — |
| 2004-02-23 | $12.88 | $15.37 | 148,000 | — | — |
| 2004-02-20 | $12.85 | $15.34 | 243,800 | — | — |
| 2004-02-19 | $12.87 | $15.36 | 299,400 | — | — |
| 2004-02-18 | $12.88 | $15.38 | 573,800 | — | — |
| 2004-02-17 | $12.45 | $14.86 | 429,800 | — | — |
| 2004-02-13 | $12.31 | $14.69 | 215,800 | — | — |
| 2004-02-12 | $12.29 | $14.67 | 182,600 | — | — |
| 2004-02-11 | $12.32 | $14.70 | 166,200 | — | — |
| 2004-02-10 | $12.34 | $14.73 | 104,400 | — | — |
| 2004-02-09 | $11.96 | $14.27 | 121,200 | — | — |
| 2004-02-06 | $12.27 | $14.64 | 220,800 | — | — |
| 2004-02-05 | $12.10 | $14.44 | 166,200 | — | — |
| 2004-02-04 | $11.65 | $13.90 | 188,200 | — | — |
| 2004-02-03 | $11.72 | $13.99 | 328,800 | — | — |
| 2004-02-02 | $11.83 | $14.12 | 237,400 | — | — |
| 2004-01-30 | $12.36 | $14.75 | 81,600 | — | — |
| 2004-01-29 | $12.44 | $14.84 | 107,600 | — | — |
| 2004-01-28 | $12.52 | $14.94 | 140,200 | — | — |
| 2004-01-27 | $12.61 | $15.05 | 159,000 | — | — |
| 2004-01-26 | $12.78 | $15.26 | 99,800 | — | — |
| 2004-01-23 | $13.00 | $15.52 | 132,600 | — | — |
| 2004-01-22 | $12.69 | $15.14 | 145,600 | — | — |
| 2004-01-21 | $12.80 | $15.28 | 285,600 | — | — |
| 2004-01-20 | $13.19 | $15.75 | 139,800 | — | — |
| 2004-01-16 | $12.80 | $15.27 | 140,400 | — | — |
| 2004-01-15 | $12.98 | $15.50 | 280,200 | — | — |
| 2004-01-14 | $12.70 | $15.16 | 282,800 | — | — |
| 2004-01-13 | $12.68 | $15.13 | 189,400 | — | — |
| 2004-01-12 | $12.70 | $15.16 | 269,800 | — | — |
| 2004-01-09 | $12.29 | $14.67 | 278,200 | — | — |
| 2004-01-08 | $12.60 | $15.04 | 140,800 | — | — |
| 2004-01-07 | $12.51 | $14.93 | 105,000 | — | — |
| 2004-01-06 | $12.40 | $14.80 | 157,600 | — | — |
| 2004-01-05 | $12.39 | $14.78 | 165,200 | — | — |
| 2004-01-02 | $12.54 | $14.97 | 150,800 | — | — |