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
- 1993-09-30 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 | $18.65 | $19.97 | 42,000 | — | — |
| 2004-12-30 | $18.65 | $19.97 | 53,100 | — | — |
| 2004-12-29 | $18.31 | $19.60 | 65,000 | — | — |
| 2004-12-28 | $17.94 | $19.21 | 26,300 | — | — |
| 2004-12-27 | $17.75 | $19.00 | 33,000 | — | — |
| 2004-12-23 | $17.44 | $18.67 | 26,900 | — | — |
| 2004-12-22 | $17.56 | $18.80 | 30,600 | — | — |
| 2004-12-21 | $17.27 | $18.49 | 85,300 | — | — |
| 2004-12-20 | $17.47 | $18.70 | 52,700 | — | — |
| 2004-12-17 | $17.64 | $18.89 | 96,700 | — | — |
| 2004-12-16 | $18.19 | $19.47 | 75,800 | — | — |
| 2004-12-15 | $17.94 | $19.21 | 50,800 | — | — |
| 2004-12-14 | $17.84 | $19.10 | 53,000 | — | — |
| 2004-12-13 | $18.04 | $19.31 | 157,600 | — | — |
| 2004-12-10 | $17.32 | $18.54 | 37,600 | — | — |
| 2004-12-09 | $17.30 | $18.52 | 67,100 | — | — |
| 2004-12-08 | $17.25 | $18.47 | 231,600 | — | — |
| 2004-12-07 | $17.20 | $18.41 | 72,400 | — | — |
| 2004-12-06 | $17.55 | $18.79 | 49,900 | — | — |
| 2004-12-03 | $17.91 | $19.18 | 38,800 | — | — |
| 2004-12-02 | $17.88 | $19.14 | 53,100 | — | — |
| 2004-12-01 | $18.07 | $19.35 | 84,600 | — | — |
| 2004-11-30 | $18.40 | $19.70 | 60,600 | — | — |
| 2004-11-29 | $18.64 | $19.96 | 78,900 | — | — |
| 2004-11-26 | $18.98 | $20.32 | 31,800 | — | — |
| 2004-11-24 | $18.23 | $19.52 | 85,300 | — | — |
| 2004-11-23 | $18.29 | $19.58 | 183,000 | — | — |
| 2004-11-22 | $18.44 | $19.74 | 80,600 | — | — |
| 2004-11-19 | $17.95 | $19.22 | 23,600 | — | — |
| 2004-11-18 | $17.81 | $19.07 | 26,900 | — | — |
| 2004-11-17 | $17.78 | $19.04 | 44,200 | — | — |
| 2004-11-16 | $17.81 | $19.07 | 74,800 | — | — |
| 2004-11-15 | $18.50 | $19.81 | 48,400 | — | — |
| 2004-11-12 | $18.99 | $20.33 | 41,700 | — | — |
| 2004-11-11 | $18.93 | $20.27 | 53,200 | — | — |
| 2004-11-10 | $18.53 | $19.84 | 55,800 | — | — |
| 2004-11-09 | $18.27 | $19.56 | 85,900 | — | — |
| 2004-11-08 | $17.98 | $19.25 | 60,900 | — | — |
| 2004-11-05 | $18.15 | $19.43 | 60,100 | — | — |
| 2004-11-04 | $17.99 | $19.26 | 49,200 | — | — |
| 2004-11-03 | $17.60 | $18.84 | 50,500 | — | — |
| 2004-11-02 | $17.27 | $18.49 | 44,700 | — | — |
| 2004-11-01 | $17.35 | $18.58 | 83,900 | — | — |
| 2004-10-29 | $17.25 | $18.47 | 66,000 | — | — |
| 2004-10-28 | $17.85 | $19.11 | 105,400 | — | — |
| 2004-10-27 | $17.85 | $19.11 | 80,100 | — | — |
| 2004-10-26 | $17.85 | $19.11 | 44,900 | — | — |
| 2004-10-25 | $17.32 | $18.54 | 26,600 | — | — |
| 2004-10-22 | $17.19 | $18.40 | 61,300 | — | — |
| 2004-10-21 | $17.06 | $18.26 | 224,700 | — | — |
| 2004-10-20 | $16.23 | $17.38 | 23,400 | — | — |
| 2004-10-19 | $16.60 | $17.77 | 30,700 | — | — |
| 2004-10-18 | $16.52 | $17.69 | 32,900 | — | — |
| 2004-10-15 | $16.05 | $17.18 | 66,400 | — | — |
| 2004-10-14 | $15.78 | $16.89 | 128,900 | — | — |
| 2004-10-13 | $15.74 | $16.81 | 62,800 | — | — |
| 2004-10-12 | $16.60 | $17.73 | 21,100 | — | — |
| 2004-10-11 | $16.64 | $17.77 | 15,600 | — | — |
| 2004-10-08 | $16.56 | $17.68 | 46,100 | — | — |
| 2004-10-07 | $17.05 | $18.21 | 22,400 | — | — |
| 2004-10-06 | $17.84 | $19.05 | 30,100 | — | — |
| 2004-10-05 | $17.19 | $18.36 | 17,200 | — | — |
| 2004-10-04 | $17.55 | $18.74 | 52,600 | — | — |
| 2004-10-01 | $17.41 | $18.59 | 29,800 | — | — |
| 2004-09-30 | $17.00 | $18.15 | 54,900 | — | — |
| 2004-09-29 | $17.12 | $18.28 | 48,700 | — | — |
| 2004-09-28 | $16.89 | $18.04 | 49,400 | — | — |
| 2004-09-27 | $16.59 | $17.72 | 74,400 | — | — |
| 2004-09-24 | $17.35 | $18.53 | 21,700 | — | — |
| 2004-09-23 | $17.09 | $18.25 | 40,300 | — | — |
| 2004-09-22 | $17.08 | $18.24 | 59,700 | — | — |
| 2004-09-21 | $16.97 | $18.12 | 57,700 | — | — |
| 2004-09-20 | $16.71 | $17.84 | 70,300 | — | — |
| 2004-09-17 | $16.74 | $17.88 | 78,200 | — | — |
| 2004-09-16 | $17.00 | $18.15 | 112,900 | — | — |
| 2004-09-15 | $17.34 | $18.52 | 54,500 | — | — |
| 2004-09-14 | $17.20 | $18.37 | 18,500 | — | — |
| 2004-09-13 | $17.14 | $18.30 | 37,600 | — | — |
| 2004-09-10 | $16.99 | $18.14 | 38,500 | — | — |
| 2004-09-09 | $17.01 | $18.17 | 87,600 | — | — |
| 2004-09-08 | $16.60 | $17.73 | 155,600 | — | — |
| 2004-09-07 | $14.99 | $16.01 | 35,700 | — | — |
| 2004-09-03 | $14.71 | $15.71 | 23,000 | — | — |
| 2004-09-02 | $14.57 | $15.56 | 31,800 | — | — |
| 2004-09-01 | $14.53 | $15.52 | 43,600 | — | — |
| 2004-08-31 | $14.35 | $15.32 | 21,800 | — | — |
| 2004-08-30 | $14.36 | $15.34 | 35,900 | — | — |
| 2004-08-27 | $14.05 | $15.00 | 34,200 | — | — |
| 2004-08-26 | $13.97 | $14.92 | 23,000 | — | — |
| 2004-08-25 | $13.87 | $14.81 | 47,700 | — | — |
| 2004-08-24 | $14.07 | $15.03 | 37,000 | — | — |
| 2004-08-23 | $14.24 | $15.21 | 13,500 | — | — |
| 2004-08-20 | $14.18 | $15.14 | 45,400 | — | — |
| 2004-08-19 | $14.20 | $15.16 | 29,300 | — | — |
| 2004-08-18 | $14.49 | $15.47 | 34,200 | — | — |
| 2004-08-17 | $14.32 | $15.29 | 20,400 | — | — |
| 2004-08-16 | $13.95 | $14.90 | 62,500 | — | — |
| 2004-08-13 | $13.77 | $14.71 | 108,000 | — | — |
| 2004-08-12 | $13.08 | $13.97 | 81,200 | — | — |
| 2004-08-11 | $13.53 | $14.45 | 18,800 | — | — |
| 2004-08-10 | $13.69 | $14.62 | 20,200 | — | — |
| 2004-08-09 | $13.45 | $14.36 | 26,300 | — | — |
| 2004-08-06 | $13.60 | $14.52 | 80,900 | — | — |
| 2004-08-05 | $13.68 | $14.61 | 46,800 | — | — |
| 2004-08-04 | $14.20 | $15.16 | 49,600 | — | — |
| 2004-08-03 | $14.50 | $15.48 | 39,900 | — | — |
| 2004-08-02 | $14.70 | $15.70 | 82,000 | — | — |
| 2004-07-30 | $15.01 | $16.03 | 61,400 | — | — |
| 2004-07-29 | $14.83 | $15.84 | 38,300 | — | — |
| 2004-07-28 | $14.65 | $15.64 | 79,300 | — | — |
| 2004-07-27 | $14.98 | $16.00 | 21,100 | — | — |
| 2004-07-26 | $14.37 | $15.35 | 41,600 | — | — |
| 2004-07-23 | $14.84 | $15.85 | 21,200 | — | — |
| 2004-07-22 | $14.95 | $15.97 | 48,500 | — | — |
| 2004-07-21 | $14.96 | $15.98 | 73,400 | — | — |
| 2004-07-20 | $14.99 | $16.01 | 43,700 | — | — |
| 2004-07-19 | $15.20 | $16.23 | 61,700 | — | — |
| 2004-07-16 | $15.35 | $16.39 | 48,600 | — | — |
| 2004-07-15 | $15.55 | $16.61 | 53,100 | — | — |
| 2004-07-14 | $15.88 | $16.96 | 22,000 | — | — |
| 2004-07-13 | $15.97 | $17.01 | 32,300 | — | — |
| 2004-07-12 | $15.99 | $17.03 | 83,500 | — | — |
| 2004-07-09 | $16.19 | $17.25 | 78,000 | — | — |
| 2004-07-08 | $16.18 | $17.24 | 38,000 | — | — |
| 2004-07-07 | $16.41 | $17.48 | 35,700 | — | — |
| 2004-07-06 | $16.76 | $17.85 | 33,700 | — | — |
| 2004-07-02 | $16.99 | $18.10 | 24,500 | — | — |
| 2004-07-01 | $16.95 | $18.06 | 40,600 | — | — |
| 2004-06-30 | $17.25 | $18.38 | 61,500 | — | — |
| 2004-06-29 | $17.37 | $18.50 | 103,300 | — | — |
| 2004-06-28 | $16.00 | $17.04 | 48,000 | — | — |
| 2004-06-25 | $16.50 | $17.58 | 60,000 | — | — |
| 2004-06-24 | $16.15 | $17.20 | 84,400 | — | — |
| 2004-06-23 | $15.76 | $16.79 | 89,200 | — | — |
| 2004-06-22 | $15.53 | $16.54 | 95,000 | — | — |
| 2004-06-21 | $15.48 | $16.48 | 38,200 | — | — |
| 2004-06-18 | $15.27 | $16.26 | 66,600 | — | — |
| 2004-06-17 | $15.40 | $16.40 | 18,800 | — | — |
| 2004-06-16 | $15.44 | $16.45 | 27,000 | — | — |
| 2004-06-15 | $15.40 | $16.40 | 53,000 | — | — |
| 2004-06-14 | $15.24 | $16.23 | 115,400 | — | — |
| 2004-06-10 | $15.49 | $16.50 | 57,400 | — | — |
| 2004-06-09 | $15.57 | $16.58 | 53,400 | — | — |
| 2004-06-08 | $15.74 | $16.76 | 70,600 | — | — |
| 2004-06-07 | $15.62 | $16.63 | 48,800 | — | — |
| 2004-06-04 | $15.43 | $16.43 | 21,600 | — | — |
| 2004-06-03 | $15.41 | $16.42 | 39,400 | — | — |
| 2004-06-02 | $15.73 | $16.75 | 119,200 | — | — |
| 2004-06-01 | $15.24 | $16.23 | 19,200 | — | — |
| 2004-05-28 | $15.35 | $16.35 | 24,800 | — | — |
| 2004-05-27 | $15.33 | $16.33 | 19,400 | — | — |
| 2004-05-26 | $15.40 | $16.40 | 94,800 | — | — |
| 2004-05-25 | $15.40 | $16.40 | 81,200 | — | — |
| 2004-05-24 | $15.28 | $16.27 | 55,600 | — | — |
| 2004-05-21 | $15.49 | $16.50 | 95,600 | — | — |
| 2004-05-20 | $15.55 | $16.56 | 113,200 | — | — |
| 2004-05-19 | $14.90 | $15.87 | 34,600 | — | — |
| 2004-05-18 | $14.78 | $15.74 | 18,000 | — | — |
| 2004-05-17 | $14.78 | $15.74 | 26,800 | — | — |
| 2004-05-14 | $14.89 | $15.86 | 49,400 | — | — |
| 2004-05-13 | $15.05 | $16.03 | 15,600 | — | — |
| 2004-05-12 | $15.20 | $16.19 | 27,000 | — | — |
| 2004-05-11 | $15.10 | $16.09 | 13,200 | — | — |
| 2004-05-10 | $15.00 | $15.97 | 60,600 | — | — |
| 2004-05-07 | $15.10 | $16.08 | 28,400 | — | — |
| 2004-05-06 | $15.09 | $16.07 | 23,400 | — | — |
| 2004-05-05 | $15.05 | $16.03 | 37,400 | — | — |
| 2004-05-04 | $15.24 | $16.23 | 22,400 | — | — |
| 2004-05-03 | $15.03 | $16.01 | 31,400 | — | — |
| 2004-04-30 | $15.00 | $15.98 | 28,600 | — | — |
| 2004-04-29 | $15.01 | $15.98 | 21,800 | — | — |
| 2004-04-28 | $15.05 | $16.03 | 21,600 | — | — |
| 2004-04-27 | $15.20 | $16.19 | 26,400 | — | — |
| 2004-04-26 | $15.08 | $16.06 | 31,800 | — | — |
| 2004-04-23 | $15.00 | $15.97 | 21,000 | — | — |
| 2004-04-22 | $15.10 | $16.09 | 38,400 | — | — |
| 2004-04-21 | $14.93 | $15.90 | 49,200 | — | — |
| 2004-04-20 | $15.03 | $16.01 | 40,000 | — | — |
| 2004-04-19 | $15.13 | $16.11 | 29,800 | — | — |
| 2004-04-16 | $15.19 | $16.18 | 64,000 | — | — |
| 2004-04-15 | $14.88 | $15.85 | 40,600 | — | — |
| 2004-04-14 | $14.70 | $15.66 | 32,400 | — | — |
| 2004-04-13 | $14.85 | $15.78 | 43,600 | — | — |
| 2004-04-12 | $14.93 | $15.86 | 41,400 | — | — |
| 2004-04-08 | $14.98 | $15.91 | 27,600 | — | — |
| 2004-04-07 | $14.93 | $15.86 | 51,200 | — | — |
| 2004-04-06 | $14.88 | $15.80 | 30,400 | — | — |
| 2004-04-05 | $14.85 | $15.78 | 47,200 | — | — |
| 2004-04-02 | $14.73 | $15.64 | 164,800 | — | — |
| 2004-04-01 | $14.76 | $15.68 | 75,000 | — | — |
| 2004-03-31 | $14.97 | $15.90 | 103,200 | — | — |
| 2004-03-30 | $15.04 | $15.98 | 35,600 | — | — |
| 2004-03-29 | $14.92 | $15.85 | 62,000 | — | — |
| 2004-03-26 | $15.01 | $15.94 | 171,400 | — | — |
| 2004-03-25 | $14.51 | $15.41 | 87,400 | — | — |
| 2004-03-24 | $14.18 | $15.06 | 68,400 | — | — |
| 2004-03-23 | $14.15 | $15.03 | 110,200 | — | — |
| 2004-03-22 | $14.57 | $15.47 | 103,800 | — | — |
| 2004-03-19 | $13.95 | $14.82 | 95,000 | — | — |
| 2004-03-18 | $14.25 | $15.13 | 106,400 | — | — |
| 2004-03-17 | $14.58 | $15.48 | 58,800 | — | — |
| 2004-03-16 | $14.75 | $15.67 | 86,600 | — | — |
| 2004-03-15 | $15.01 | $15.95 | 98,400 | — | — |
| 2004-03-12 | $14.88 | $15.80 | 129,400 | — | — |
| 2004-03-11 | $14.69 | $15.61 | 33,800 | — | — |
| 2004-03-10 | $14.55 | $15.46 | 31,400 | — | — |
| 2004-03-09 | $14.83 | $15.75 | 32,800 | — | — |
| 2004-03-08 | $14.80 | $15.72 | 39,000 | — | — |
| 2004-03-05 | $15.08 | $16.02 | 23,400 | — | — |
| 2004-03-04 | $15.20 | $16.15 | 34,000 | — | — |
| 2004-03-03 | $15.25 | $16.20 | 37,000 | — | — |
| 2004-03-02 | $15.27 | $16.22 | 47,800 | — | — |
| 2004-03-01 | $15.25 | $16.20 | 47,000 | — | — |
| 2004-02-27 | $15.26 | $16.21 | 77,200 | — | — |
| 2004-02-26 | $14.65 | $15.56 | 44,400 | — | — |
| 2004-02-25 | $14.56 | $15.47 | 40,800 | — | — |
| 2004-02-24 | $14.43 | $15.32 | 59,600 | — | — |
| 2004-02-23 | $14.37 | $15.27 | 70,000 | — | — |
| 2004-02-20 | $15.36 | $16.31 | 83,400 | — | — |
| 2004-02-19 | $15.17 | $16.12 | 78,000 | — | — |
| 2004-02-18 | $14.88 | $15.81 | 63,800 | — | — |
| 2004-02-17 | $15.51 | $16.48 | 85,800 | — | — |
| 2004-02-13 | $14.38 | $15.28 | 62,000 | — | — |
| 2004-02-12 | $13.43 | $14.26 | 144,800 | — | — |
| 2004-02-11 | $13.25 | $14.08 | 165,200 | — | — |
| 2004-02-10 | $12.99 | $13.80 | 104,000 | — | — |
| 2004-02-09 | $12.96 | $13.77 | 193,200 | — | — |
| 2004-02-06 | $12.99 | $13.80 | 132,400 | — | — |
| 2004-02-05 | $12.80 | $13.59 | 84,200 | — | — |
| 2004-02-04 | $13.09 | $13.91 | 80,400 | — | — |
| 2004-02-03 | $13.87 | $14.74 | 49,400 | — | — |
| 2004-02-02 | $13.87 | $14.73 | 38,800 | — | — |
| 2004-01-30 | $14.26 | $15.15 | 51,200 | — | — |
| 2004-01-29 | $14.25 | $15.14 | 53,000 | — | — |
| 2004-01-28 | $14.45 | $15.35 | 36,400 | — | — |
| 2004-01-27 | $14.78 | $15.70 | 44,800 | — | — |
| 2004-01-26 | $14.83 | $15.75 | 27,200 | — | — |
| 2004-01-23 | $14.83 | $15.75 | 126,800 | — | — |
| 2004-01-22 | $14.80 | $15.72 | 64,000 | — | — |
| 2004-01-21 | $15.60 | $16.57 | 94,400 | — | — |
| 2004-01-20 | $15.30 | $16.25 | 93,200 | — | — |
| 2004-01-16 | $15.28 | $16.23 | 93,400 | — | — |
| 2004-01-15 | $15.48 | $16.45 | 76,200 | — | — |
| 2004-01-14 | $15.54 | $16.50 | 46,200 | — | — |
| 2004-01-13 | $15.57 | $16.51 | 90,600 | — | — |
| 2004-01-12 | $15.75 | $16.70 | 108,600 | — | — |
| 2004-01-09 | $15.10 | $16.01 | 56,400 | — | — |
| 2004-01-08 | $15.02 | $15.92 | 61,800 | — | — |
| 2004-01-07 | $14.80 | $15.69 | 215,200 | — | — |
| 2004-01-06 | $14.73 | $15.62 | 75,000 | — | — |
| 2004-01-05 | $14.53 | $15.40 | 89,200 | — | — |
| 2004-01-02 | $14.30 | $15.16 | 39,600 | — | — |