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
- 1995-11-09 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 | $16.98 | $21.39 | 46,800 | — | — |
| 2004-12-30 | $17.11 | $21.55 | 28,200 | — | — |
| 2004-12-29 | $17.11 | $21.56 | 51,600 | — | — |
| 2004-12-28 | $17.00 | $21.42 | 51,600 | — | — |
| 2004-12-27 | $16.65 | $20.98 | 41,000 | — | — |
| 2004-12-23 | $16.92 | $21.33 | 28,800 | — | — |
| 2004-12-22 | $17.03 | $21.45 | 135,200 | — | — |
| 2004-12-21 | $17.32 | $21.83 | 63,000 | — | — |
| 2004-12-20 | $17.10 | $21.55 | 51,600 | — | — |
| 2004-12-17 | $17.25 | $21.74 | 74,000 | — | — |
| 2004-12-16 | $16.85 | $21.23 | 38,800 | — | — |
| 2004-12-15 | $16.99 | $21.41 | 41,200 | — | — |
| 2004-12-14 | $16.90 | $21.30 | 37,200 | — | — |
| 2004-12-13 | $16.79 | $21.16 | 96,600 | — | — |
| 2004-12-10 | $16.96 | $21.37 | 62,200 | — | — |
| 2004-12-09 | $16.83 | $21.21 | 49,200 | — | — |
| 2004-12-08 | $16.75 | $21.11 | 115,800 | — | — |
| 2004-12-07 | $16.32 | $20.57 | 109,200 | — | — |
| 2004-12-06 | $16.92 | $21.33 | 76,400 | — | — |
| 2004-12-03 | $17.47 | $22.01 | 126,800 | — | — |
| 2004-12-02 | $17.76 | $22.39 | 114,600 | — | — |
| 2004-12-01 | $17.79 | $22.42 | 304,800 | — | — |
| 2004-11-30 | $17.28 | $21.77 | 69,200 | — | — |
| 2004-11-29 | $17.49 | $22.03 | 117,800 | — | — |
| 2004-11-26 | $17.24 | $21.72 | 12,000 | — | — |
| 2004-11-24 | $17.29 | $21.79 | 92,000 | — | — |
| 2004-11-23 | $16.96 | $21.37 | 68,800 | — | — |
| 2004-11-22 | $16.99 | $21.41 | 67,800 | — | — |
| 2004-11-19 | $16.35 | $20.60 | 84,000 | — | — |
| 2004-11-18 | $16.53 | $20.82 | 117,800 | — | — |
| 2004-11-17 | $16.66 | $20.99 | 46,600 | — | — |
| 2004-11-16 | $16.61 | $20.92 | 97,200 | — | — |
| 2004-11-15 | $16.50 | $20.79 | 43,400 | — | — |
| 2004-11-12 | $16.64 | $20.97 | 33,200 | — | — |
| 2004-11-11 | $16.50 | $20.80 | 70,400 | — | — |
| 2004-11-10 | $16.42 | $20.69 | 46,000 | — | — |
| 2004-11-09 | $16.45 | $20.63 | 45,400 | — | — |
| 2004-11-08 | $16.38 | $20.54 | 92,400 | — | — |
| 2004-11-05 | $16.43 | $20.62 | 62,800 | — | — |
| 2004-11-04 | $16.45 | $20.63 | 124,800 | — | — |
| 2004-11-03 | $16.45 | $20.63 | 120,200 | — | — |
| 2004-11-02 | $15.99 | $20.06 | 107,000 | — | — |
| 2004-11-01 | $16.15 | $20.25 | 36,200 | — | — |
| 2004-10-29 | $15.78 | $19.79 | 86,200 | — | — |
| 2004-10-28 | $15.67 | $19.66 | 145,800 | — | — |
| 2004-10-27 | $15.70 | $19.69 | 127,400 | — | — |
| 2004-10-26 | $15.56 | $19.51 | 68,000 | — | — |
| 2004-10-25 | $15.54 | $19.49 | 66,200 | — | — |
| 2004-10-22 | $15.68 | $19.66 | 74,200 | — | — |
| 2004-10-21 | $15.62 | $19.59 | 52,600 | — | — |
| 2004-10-20 | $15.55 | $19.51 | 96,800 | — | — |
| 2004-10-19 | $15.51 | $19.45 | 44,600 | — | — |
| 2004-10-18 | $15.55 | $19.51 | 41,400 | — | — |
| 2004-10-15 | $15.75 | $19.76 | 34,400 | — | — |
| 2004-10-14 | $15.53 | $19.48 | 52,400 | — | — |
| 2004-10-13 | $15.98 | $20.04 | 44,800 | — | — |
| 2004-10-12 | $16.25 | $20.38 | 69,800 | — | — |
| 2004-10-11 | $16.16 | $20.27 | 44,600 | — | — |
| 2004-10-08 | $16.14 | $20.24 | 70,800 | — | — |
| 2004-10-07 | $16.07 | $20.15 | 36,200 | — | — |
| 2004-10-06 | $16.45 | $20.63 | 83,200 | — | — |
| 2004-10-05 | $16.50 | $20.69 | 80,400 | — | — |
| 2004-10-04 | $16.88 | $21.17 | 101,800 | — | — |
| 2004-10-01 | $17.00 | $21.32 | 105,200 | — | — |
| 2004-09-30 | $16.20 | $20.32 | 67,600 | — | — |
| 2004-09-29 | $16.22 | $20.35 | 60,200 | — | — |
| 2004-09-28 | $15.88 | $19.92 | 45,400 | — | — |
| 2004-09-27 | $15.54 | $19.49 | 82,200 | — | — |
| 2004-09-24 | $15.66 | $19.64 | 38,600 | — | — |
| 2004-09-23 | $15.72 | $19.71 | 63,200 | — | — |
| 2004-09-22 | $15.81 | $19.83 | 52,200 | — | — |
| 2004-09-21 | $16.18 | $20.30 | 27,000 | — | — |
| 2004-09-20 | $15.89 | $19.93 | 33,000 | — | — |
| 2004-09-17 | $15.91 | $19.96 | 82,600 | — | — |
| 2004-09-16 | $16.33 | $20.49 | 37,200 | — | — |
| 2004-09-15 | $16.05 | $20.13 | 127,200 | — | — |
| 2004-09-14 | $16.01 | $20.08 | 65,200 | — | — |
| 2004-09-13 | $16.27 | $20.41 | 27,000 | — | — |
| 2004-09-10 | $16.24 | $20.36 | 59,400 | — | — |
| 2004-09-09 | $16.30 | $20.44 | 66,200 | — | — |
| 2004-09-08 | $16.03 | $20.10 | 110,000 | — | — |
| 2004-09-07 | $16.22 | $20.35 | 68,600 | — | — |
| 2004-09-03 | $16.01 | $20.08 | 108,000 | — | — |
| 2004-09-02 | $15.70 | $19.69 | 49,000 | — | — |
| 2004-09-01 | $15.51 | $19.45 | 175,000 | — | — |
| 2004-08-31 | $15.21 | $19.07 | 34,200 | — | — |
| 2004-08-30 | $15.21 | $19.07 | 51,600 | — | — |
| 2004-08-27 | $15.34 | $19.24 | 51,600 | — | — |
| 2004-08-26 | $15.17 | $19.03 | 116,000 | — | — |
| 2004-08-25 | $15.19 | $19.05 | 175,800 | — | — |
| 2004-08-24 | $15.21 | $19.08 | 102,800 | — | — |
| 2004-08-23 | $15.00 | $18.82 | 106,400 | — | — |
| 2004-08-20 | $15.23 | $19.10 | 49,000 | — | — |
| 2004-08-19 | $15.00 | $18.82 | 55,600 | — | — |
| 2004-08-18 | $14.97 | $18.77 | 63,200 | — | — |
| 2004-08-17 | $14.79 | $18.55 | 92,400 | — | — |
| 2004-08-16 | $14.78 | $18.53 | 74,200 | — | — |
| 2004-08-13 | $14.47 | $18.14 | 41,600 | — | — |
| 2004-08-12 | $14.31 | $17.94 | 69,400 | — | — |
| 2004-08-11 | $14.78 | $18.45 | 80,800 | — | — |
| 2004-08-10 | $14.70 | $18.35 | 103,200 | — | — |
| 2004-08-09 | $13.97 | $17.43 | 75,000 | — | — |
| 2004-08-06 | $14.30 | $17.85 | 173,800 | — | — |
| 2004-08-05 | $14.49 | $18.08 | 110,400 | — | — |
| 2004-08-04 | $14.50 | $18.10 | 140,600 | — | — |
| 2004-08-03 | $14.35 | $17.91 | 98,000 | — | — |
| 2004-08-02 | $14.43 | $18.00 | 135,400 | — | — |
| 2004-07-30 | $14.13 | $17.63 | 153,600 | — | — |
| 2004-07-29 | $14.62 | $18.24 | 60,200 | — | — |
| 2004-07-28 | $14.11 | $17.61 | 75,800 | — | — |
| 2004-07-27 | $14.08 | $17.57 | 67,400 | — | — |
| 2004-07-26 | $14.05 | $17.53 | 130,400 | — | — |
| 2004-07-23 | $14.18 | $17.69 | 65,000 | — | — |
| 2004-07-22 | $14.33 | $17.88 | 98,200 | — | — |
| 2004-07-21 | $14.33 | $17.88 | 73,600 | — | — |
| 2004-07-20 | $14.88 | $18.56 | 41,600 | — | — |
| 2004-07-19 | $14.80 | $18.47 | 45,800 | — | — |
| 2004-07-16 | $14.65 | $18.28 | 83,400 | — | — |
| 2004-07-15 | $14.83 | $18.50 | 59,200 | — | — |
| 2004-07-14 | $14.83 | $18.50 | 54,400 | — | — |
| 2004-07-13 | $14.86 | $18.55 | 51,200 | — | — |
| 2004-07-12 | $14.85 | $18.53 | 204,800 | — | — |
| 2004-07-09 | $14.61 | $18.23 | 106,600 | — | — |
| 2004-07-08 | $14.85 | $18.53 | 195,600 | — | — |
| 2004-07-07 | $14.99 | $18.70 | 157,800 | — | — |
| 2004-07-06 | $14.85 | $18.53 | 171,600 | — | — |
| 2004-07-02 | $15.22 | $18.99 | 41,400 | — | — |
| 2004-07-01 | $15.29 | $19.08 | 205,000 | — | — |
| 2004-06-30 | $15.32 | $19.11 | 160,200 | — | — |
| 2004-06-29 | $14.96 | $18.66 | 211,800 | — | — |
| 2004-06-28 | $14.50 | $18.10 | 189,200 | — | — |
| 2004-06-25 | $14.63 | $18.25 | 254,200 | — | — |
| 2004-06-24 | $14.95 | $18.66 | 160,800 | — | — |
| 2004-06-23 | $14.95 | $18.65 | 55,200 | — | — |
| 2004-06-22 | $14.67 | $18.30 | 215,600 | — | — |
| 2004-06-21 | $14.61 | $18.23 | 63,400 | — | — |
| 2004-06-18 | $14.98 | $18.70 | 224,600 | — | — |
| 2004-06-17 | $15.03 | $18.75 | 222,200 | — | — |
| 2004-06-16 | $14.60 | $18.22 | 346,400 | — | — |
| 2004-06-15 | $14.08 | $17.57 | 107,000 | — | — |
| 2004-06-14 | $14.00 | $17.47 | 132,000 | — | — |
| 2004-06-10 | $14.40 | $17.97 | 125,200 | — | — |
| 2004-06-09 | $14.35 | $17.91 | 101,800 | — | — |
| 2004-06-08 | $14.62 | $18.24 | 84,800 | — | — |
| 2004-06-07 | $14.61 | $18.23 | 56,200 | — | — |
| 2004-06-04 | $14.29 | $17.83 | 114,800 | — | — |
| 2004-06-03 | $14.36 | $17.92 | 148,800 | — | — |
| 2004-06-02 | $14.65 | $18.28 | 251,600 | — | — |
| 2004-06-01 | $14.41 | $17.98 | 146,800 | — | — |
| 2004-05-28 | $14.08 | $17.57 | 57,800 | — | — |
| 2004-05-27 | $14.20 | $17.72 | 94,400 | — | — |
| 2004-05-26 | $14.23 | $17.75 | 90,200 | — | — |
| 2004-05-25 | $14.25 | $17.78 | 159,800 | — | — |
| 2004-05-24 | $14.20 | $17.72 | 59,800 | — | — |
| 2004-05-21 | $14.35 | $17.91 | 67,600 | — | — |
| 2004-05-20 | $14.13 | $17.63 | 116,400 | — | — |
| 2004-05-19 | $14.09 | $17.58 | 102,200 | — | — |
| 2004-05-18 | $14.31 | $17.85 | 105,400 | — | — |
| 2004-05-17 | $14.42 | $17.99 | 147,400 | — | — |
| 2004-05-14 | $14.55 | $18.16 | 160,200 | — | — |
| 2004-05-13 | $14.29 | $17.83 | 214,200 | — | — |
| 2004-05-12 | $14.34 | $17.80 | 240,200 | — | — |
| 2004-05-11 | $14.90 | $18.50 | 122,200 | — | — |
| 2004-05-10 | $14.90 | $18.49 | 156,400 | — | — |
| 2004-05-07 | $15.05 | $18.68 | 250,600 | — | — |
| 2004-05-06 | $15.15 | $18.81 | 129,000 | — | — |
| 2004-05-05 | $15.10 | $18.74 | 130,800 | — | — |
| 2004-05-04 | $15.20 | $18.87 | 167,800 | — | — |
| 2004-05-03 | $15.00 | $18.62 | 186,600 | — | — |
| 2004-04-30 | $15.50 | $19.24 | 138,400 | — | — |
| 2004-04-29 | $15.26 | $18.94 | 133,200 | — | — |
| 2004-04-28 | $15.94 | $19.78 | 163,600 | — | — |
| 2004-04-27 | $16.16 | $20.06 | 65,600 | — | — |
| 2004-04-26 | $15.88 | $19.71 | 225,800 | — | — |
| 2004-04-23 | $16.08 | $19.96 | 109,200 | — | — |
| 2004-04-22 | $16.52 | $20.51 | 120,600 | — | — |
| 2004-04-21 | $15.91 | $19.75 | 71,000 | — | — |
| 2004-04-20 | $16.01 | $19.88 | 98,600 | — | — |
| 2004-04-19 | $16.09 | $19.98 | 91,000 | — | — |
| 2004-04-16 | $16.00 | $19.86 | 154,400 | — | — |
| 2004-04-15 | $16.18 | $20.09 | 66,200 | — | — |
| 2004-04-14 | $16.08 | $19.96 | 81,400 | — | — |
| 2004-04-13 | $16.40 | $20.36 | 124,600 | — | — |
| 2004-04-12 | $16.80 | $20.86 | 57,400 | — | — |
| 2004-04-08 | $16.75 | $20.79 | 98,000 | — | — |
| 2004-04-07 | $16.80 | $20.85 | 147,000 | — | — |
| 2004-04-06 | $16.55 | $20.55 | 257,400 | — | — |
| 2004-04-05 | $16.58 | $20.58 | 117,800 | — | — |
| 2004-04-02 | $16.89 | $20.97 | 159,200 | — | — |
| 2004-04-01 | $16.56 | $20.55 | 75,200 | — | — |
| 2004-03-31 | $16.15 | $20.05 | 91,200 | — | — |
| 2004-03-30 | $16.00 | $19.86 | 72,200 | — | — |
| 2004-03-29 | $15.72 | $19.52 | 180,400 | — | — |
| 2004-03-26 | $15.63 | $19.40 | 112,800 | — | — |
| 2004-03-25 | $15.54 | $19.29 | 132,200 | — | — |
| 2004-03-24 | $15.45 | $19.18 | 111,200 | — | — |
| 2004-03-23 | $15.39 | $19.11 | 119,600 | — | — |
| 2004-03-22 | $15.48 | $19.21 | 126,600 | — | — |
| 2004-03-19 | $15.68 | $19.47 | 57,800 | — | — |
| 2004-03-18 | $15.74 | $19.53 | 91,400 | — | — |
| 2004-03-17 | $16.00 | $19.86 | 77,800 | — | — |
| 2004-03-16 | $15.52 | $19.27 | 101,600 | — | — |
| 2004-03-15 | $15.60 | $19.37 | 276,400 | — | — |
| 2004-03-12 | $16.00 | $19.86 | 154,400 | — | — |
| 2004-03-11 | $15.60 | $19.37 | 137,600 | — | — |
| 2004-03-10 | $16.08 | $19.96 | 123,800 | — | — |
| 2004-03-09 | $16.66 | $20.68 | 103,600 | — | — |
| 2004-03-08 | $16.71 | $20.74 | 87,800 | — | — |
| 2004-03-05 | $16.89 | $20.96 | 108,400 | — | — |
| 2004-03-04 | $16.92 | $21.01 | 74,000 | — | — |
| 2004-03-03 | $16.83 | $20.90 | 72,800 | — | — |
| 2004-03-02 | $16.92 | $21.00 | 126,800 | — | — |
| 2004-03-01 | $16.80 | $20.86 | 86,200 | — | — |
| 2004-02-27 | $16.67 | $20.70 | 100,600 | — | — |
| 2004-02-26 | $16.73 | $20.76 | 126,600 | — | — |
| 2004-02-25 | $16.55 | $20.55 | 84,200 | — | — |
| 2004-02-24 | $16.27 | $20.20 | 89,600 | — | — |
| 2004-02-23 | $16.29 | $20.22 | 66,600 | — | — |
| 2004-02-20 | $16.35 | $20.30 | 105,800 | — | — |
| 2004-02-19 | $16.48 | $20.45 | 58,800 | — | — |
| 2004-02-18 | $16.37 | $20.32 | 75,400 | — | — |
| 2004-02-17 | $16.60 | $20.61 | 293,000 | — | — |
| 2004-02-13 | $16.38 | $20.33 | 65,400 | — | — |
| 2004-02-12 | $16.62 | $20.63 | 79,800 | — | — |
| 2004-02-11 | $16.71 | $20.65 | 102,800 | — | — |
| 2004-02-10 | $16.50 | $20.39 | 88,400 | — | — |
| 2004-02-09 | $15.98 | $19.75 | 31,600 | — | — |
| 2004-02-06 | $15.97 | $19.74 | 70,600 | — | — |
| 2004-02-05 | $15.63 | $19.31 | 60,000 | — | — |
| 2004-02-04 | $15.63 | $19.31 | 118,400 | — | — |
| 2004-02-03 | $16.10 | $19.90 | 79,800 | — | — |
| 2004-02-02 | $15.95 | $19.71 | 210,800 | — | — |
| 2004-01-30 | $15.95 | $19.71 | 148,400 | — | — |
| 2004-01-29 | $15.88 | $19.62 | 272,400 | — | — |
| 2004-01-28 | $15.20 | $18.79 | 157,600 | — | — |
| 2004-01-27 | $15.28 | $18.88 | 159,000 | — | — |
| 2004-01-26 | $15.24 | $18.84 | 91,000 | — | — |
| 2004-01-23 | $15.19 | $18.77 | 140,200 | — | — |
| 2004-01-22 | $15.37 | $18.99 | 111,600 | — | — |
| 2004-01-21 | $15.30 | $18.91 | 90,600 | — | — |
| 2004-01-20 | $15.15 | $18.72 | 74,600 | — | — |
| 2004-01-16 | $15.07 | $18.62 | 101,200 | — | — |
| 2004-01-15 | $15.08 | $18.63 | 80,000 | — | — |
| 2004-01-14 | $15.13 | $18.69 | 48,200 | — | — |
| 2004-01-13 | $15.00 | $18.54 | 128,000 | — | — |
| 2004-01-12 | $15.11 | $18.67 | 111,200 | — | — |
| 2004-01-09 | $15.03 | $18.58 | 89,400 | — | — |
| 2004-01-08 | $15.18 | $18.76 | 72,400 | — | — |
| 2004-01-07 | $15.15 | $18.72 | 109,600 | — | — |
| 2004-01-06 | $15.00 | $18.54 | 80,800 | — | — |
| 2004-01-05 | $15.30 | $18.91 | 101,600 | — | — |
| 2004-01-02 | $15.28 | $18.88 | 138,000 | — | — |