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
- 1998-11-18 to 2026-09-09
- 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 | $18.87 | $31.61 | 88,000 | — | — |
| 2004-12-30 | $18.67 | $31.27 | 224,000 | — | — |
| 2004-12-29 | $18.77 | $31.44 | 321,400 | — | — |
| 2004-12-28 | $18.53 | $31.04 | 130,600 | — | — |
| 2004-12-27 | $18.33 | $30.71 | 122,000 | — | — |
| 2004-12-23 | $18.37 | $30.77 | 129,800 | — | — |
| 2004-12-22 | $18.25 | $30.57 | 182,400 | — | — |
| 2004-12-21 | $18.23 | $30.54 | 315,600 | — | — |
| 2004-12-20 | $18.00 | $30.15 | 272,600 | — | — |
| 2004-12-17 | $17.99 | $30.13 | 156,200 | — | — |
| 2004-12-16 | $18.00 | $30.14 | 403,800 | — | — |
| 2004-12-15 | $18.15 | $30.40 | 194,400 | — | — |
| 2004-12-14 | $18.13 | $30.36 | 147,600 | — | — |
| 2004-12-13 | $18.03 | $30.19 | 171,200 | — | — |
| 2004-12-10 | $18.02 | $30.19 | 179,200 | — | — |
| 2004-12-09 | $17.88 | $29.94 | 200,400 | — | — |
| 2004-12-08 | $17.80 | $29.82 | 225,000 | — | — |
| 2004-12-07 | $17.78 | $29.78 | 227,800 | — | — |
| 2004-12-06 | $17.73 | $29.69 | 320,600 | — | — |
| 2004-12-03 | $17.83 | $29.87 | 266,200 | — | — |
| 2004-12-02 | $17.90 | $29.98 | 560,400 | — | — |
| 2004-12-01 | $18.42 | $30.86 | 187,600 | — | — |
| 2004-11-30 | $18.47 | $30.93 | 227,000 | — | — |
| 2004-11-29 | $18.71 | $31.34 | 187,000 | — | — |
| 2004-11-26 | $18.68 | $31.29 | 74,400 | — | — |
| 2004-11-24 | $18.88 | $31.62 | 283,600 | — | — |
| 2004-11-23 | $18.46 | $30.92 | 187,600 | — | — |
| 2004-11-22 | $18.19 | $30.47 | 150,600 | — | — |
| 2004-11-19 | $18.22 | $30.52 | 131,200 | — | — |
| 2004-11-18 | $18.14 | $30.38 | 245,000 | — | — |
| 2004-11-17 | $18.22 | $30.52 | 221,600 | — | — |
| 2004-11-16 | $18.00 | $30.16 | 155,600 | — | — |
| 2004-11-15 | $18.20 | $30.49 | 202,400 | — | — |
| 2004-11-12 | $18.17 | $30.44 | 219,800 | — | — |
| 2004-11-11 | $18.28 | $30.61 | 173,000 | — | — |
| 2004-11-10 | $18.12 | $30.34 | 151,000 | — | — |
| 2004-11-09 | $17.92 | $30.02 | 286,200 | — | — |
| 2004-11-08 | $18.01 | $30.18 | 222,200 | — | — |
| 2004-11-05 | $17.80 | $29.81 | 274,400 | — | — |
| 2004-11-04 | $18.03 | $30.20 | 340,600 | — | — |
| 2004-11-03 | $18.23 | $30.53 | 275,600 | — | — |
| 2004-11-02 | $18.03 | $30.19 | 231,200 | — | — |
| 2004-11-01 | $17.89 | $29.97 | 333,200 | — | — |
| 2004-10-29 | $17.70 | $29.65 | 251,600 | — | — |
| 2004-10-28 | $18.11 | $29.83 | 154,600 | — | — |
| 2004-10-27 | $18.00 | $29.66 | 170,000 | — | — |
| 2004-10-26 | $18.14 | $29.87 | 180,000 | — | — |
| 2004-10-25 | $18.09 | $29.80 | 214,800 | — | — |
| 2004-10-22 | $18.05 | $29.73 | 183,000 | — | — |
| 2004-10-21 | $17.90 | $29.48 | 257,000 | — | — |
| 2004-10-20 | $17.62 | $29.02 | 221,400 | — | — |
| 2004-10-19 | $17.40 | $28.66 | 337,000 | — | — |
| 2004-10-18 | $17.41 | $28.67 | 336,000 | — | — |
| 2004-10-15 | $17.97 | $29.60 | 159,000 | — | — |
| 2004-10-14 | $18.08 | $29.78 | 213,400 | — | — |
| 2004-10-13 | $17.93 | $29.54 | 365,600 | — | — |
| 2004-10-12 | $18.22 | $30.02 | 172,200 | — | — |
| 2004-10-11 | $18.21 | $29.99 | 189,200 | — | — |
| 2004-10-08 | $18.46 | $30.41 | 146,200 | — | — |
| 2004-10-07 | $18.30 | $30.14 | 196,000 | — | — |
| 2004-10-06 | $18.41 | $30.33 | 244,400 | — | — |
| 2004-10-05 | $18.17 | $29.93 | 217,200 | — | — |
| 2004-10-04 | $18.08 | $29.78 | 186,000 | — | — |
| 2004-10-01 | $18.25 | $30.06 | 185,400 | — | — |
| 2004-09-30 | $17.99 | $29.64 | 245,000 | — | — |
| 2004-09-29 | $17.61 | $29.01 | 224,200 | — | — |
| 2004-09-28 | $17.75 | $29.24 | 470,200 | — | — |
| 2004-09-27 | $17.67 | $29.10 | 306,400 | — | — |
| 2004-09-24 | $17.49 | $28.80 | 368,400 | — | — |
| 2004-09-23 | $17.53 | $28.87 | 719,400 | — | — |
| 2004-09-22 | $16.75 | $27.59 | 240,200 | — | — |
| 2004-09-21 | $16.83 | $27.73 | 336,000 | — | — |
| 2004-09-20 | $16.78 | $27.63 | 298,000 | — | — |
| 2004-09-17 | $16.77 | $27.63 | 280,200 | — | — |
| 2004-09-16 | $16.67 | $27.46 | 189,800 | — | — |
| 2004-09-15 | $16.61 | $27.36 | 140,800 | — | — |
| 2004-09-14 | $16.65 | $27.43 | 191,400 | — | — |
| 2004-09-13 | $16.73 | $27.55 | 221,000 | — | — |
| 2004-09-10 | $16.80 | $27.67 | 254,200 | — | — |
| 2004-09-09 | $16.65 | $27.43 | 188,000 | — | — |
| 2004-09-08 | $16.71 | $27.53 | 245,600 | — | — |
| 2004-09-07 | $16.65 | $27.43 | 232,200 | — | — |
| 2004-09-03 | $16.68 | $27.48 | 193,200 | — | — |
| 2004-09-02 | $16.63 | $27.40 | 174,200 | — | — |
| 2004-09-01 | $16.62 | $27.38 | 178,600 | — | — |
| 2004-08-31 | $16.66 | $27.44 | 287,000 | — | — |
| 2004-08-30 | $16.58 | $27.31 | 252,800 | — | — |
| 2004-08-27 | $16.50 | $27.18 | 106,600 | — | — |
| 2004-08-26 | $16.50 | $27.19 | 284,600 | — | — |
| 2004-08-25 | $16.48 | $27.14 | 181,600 | — | — |
| 2004-08-24 | $16.54 | $27.24 | 287,800 | — | — |
| 2004-08-23 | $16.40 | $27.02 | 184,800 | — | — |
| 2004-08-20 | $16.40 | $27.02 | 143,200 | — | — |
| 2004-08-19 | $16.41 | $27.03 | 134,400 | — | — |
| 2004-08-18 | $16.50 | $27.18 | 161,000 | — | — |
| 2004-08-17 | $16.51 | $27.20 | 153,800 | — | — |
| 2004-08-16 | $16.57 | $27.29 | 309,400 | — | — |
| 2004-08-13 | $16.02 | $26.39 | 179,800 | — | — |
| 2004-08-12 | $16.00 | $26.36 | 269,200 | — | — |
| 2004-08-11 | $16.11 | $26.54 | 213,400 | — | — |
| 2004-08-10 | $16.15 | $26.60 | 210,200 | — | — |
| 2004-08-09 | $16.33 | $26.90 | 253,200 | — | — |
| 2004-08-06 | $16.00 | $26.36 | 279,800 | — | — |
| 2004-08-05 | $16.17 | $26.64 | 252,200 | — | — |
| 2004-08-04 | $16.17 | $26.65 | 195,200 | — | — |
| 2004-08-03 | $16.38 | $26.98 | 175,600 | — | — |
| 2004-08-02 | $16.11 | $26.53 | 325,000 | — | — |
| 2004-07-30 | $16.38 | $26.98 | 196,800 | — | — |
| 2004-07-29 | $16.71 | $27.05 | 494,000 | — | — |
| 2004-07-28 | $16.64 | $26.93 | 360,000 | — | — |
| 2004-07-27 | $16.68 | $27.01 | 662,200 | — | — |
| 2004-07-26 | $16.64 | $26.93 | 528,000 | — | — |
| 2004-07-23 | $16.63 | $26.92 | 3,154,400 | — | — |
| 2004-07-22 | $16.63 | $26.91 | 1,048,000 | — | — |
| 2004-07-21 | $17.24 | $27.90 | 362,600 | — | — |
| 2004-07-20 | $17.53 | $28.37 | 154,000 | — | — |
| 2004-07-19 | $17.70 | $28.65 | 157,600 | — | — |
| 2004-07-16 | $17.72 | $28.68 | 232,200 | — | — |
| 2004-07-15 | $17.44 | $28.23 | 128,200 | — | — |
| 2004-07-14 | $17.29 | $27.99 | 147,000 | — | — |
| 2004-07-13 | $17.02 | $27.55 | 185,600 | — | — |
| 2004-07-12 | $17.17 | $27.80 | 280,200 | — | — |
| 2004-07-09 | $16.93 | $27.41 | 190,000 | — | — |
| 2004-07-08 | $17.33 | $28.05 | 362,200 | — | — |
| 2004-07-07 | $17.07 | $27.63 | 209,600 | — | — |
| 2004-07-06 | $16.75 | $27.12 | 210,600 | — | — |
| 2004-07-02 | $17.00 | $27.53 | 200,000 | — | — |
| 2004-07-01 | $16.94 | $27.42 | 158,400 | — | — |
| 2004-06-30 | $16.69 | $27.02 | 220,000 | — | — |
| 2004-06-29 | $16.30 | $26.39 | 136,600 | — | — |
| 2004-06-28 | $16.21 | $26.23 | 229,000 | — | — |
| 2004-06-25 | $16.05 | $25.98 | 123,600 | — | — |
| 2004-06-24 | $16.05 | $25.98 | 154,000 | — | — |
| 2004-06-23 | $16.18 | $26.20 | 124,800 | — | — |
| 2004-06-22 | $16.12 | $26.09 | 142,400 | — | — |
| 2004-06-21 | $16.04 | $25.97 | 161,800 | — | — |
| 2004-06-18 | $16.15 | $26.14 | 283,000 | — | — |
| 2004-06-17 | $16.17 | $26.18 | 526,400 | — | — |
| 2004-06-16 | $15.63 | $25.29 | 225,000 | — | — |
| 2004-06-15 | $15.57 | $25.21 | 184,200 | — | — |
| 2004-06-14 | $15.58 | $25.22 | 135,200 | — | — |
| 2004-06-10 | $15.85 | $25.66 | 162,800 | — | — |
| 2004-06-09 | $15.96 | $25.84 | 111,200 | — | — |
| 2004-06-08 | $16.10 | $26.06 | 90,200 | — | — |
| 2004-06-07 | $16.09 | $26.05 | 112,800 | — | — |
| 2004-06-04 | $15.90 | $25.74 | 173,600 | — | — |
| 2004-06-03 | $16.06 | $25.99 | 99,600 | — | — |
| 2004-06-02 | $15.97 | $25.85 | 103,000 | — | — |
| 2004-06-01 | $16.11 | $26.08 | 138,600 | — | — |
| 2004-05-28 | $15.93 | $25.78 | 65,200 | — | — |
| 2004-05-27 | $15.87 | $25.68 | 108,400 | — | — |
| 2004-05-26 | $15.85 | $25.65 | 206,400 | — | — |
| 2004-05-25 | $15.63 | $25.29 | 136,400 | — | — |
| 2004-05-24 | $15.68 | $25.38 | 103,000 | — | — |
| 2004-05-21 | $15.50 | $25.09 | 70,400 | — | — |
| 2004-05-20 | $15.56 | $25.18 | 145,200 | — | — |
| 2004-05-19 | $15.61 | $25.27 | 88,000 | — | — |
| 2004-05-18 | $15.50 | $25.09 | 245,200 | — | — |
| 2004-05-17 | $15.70 | $25.42 | 175,800 | — | — |
| 2004-05-14 | $15.81 | $25.59 | 138,400 | — | — |
| 2004-05-13 | $15.76 | $25.51 | 163,000 | — | — |
| 2004-05-12 | $15.61 | $25.26 | 273,600 | — | — |
| 2004-05-11 | $15.50 | $25.09 | 271,000 | — | — |
| 2004-05-10 | $15.15 | $24.53 | 1,141,000 | — | — |
| 2004-05-07 | $15.75 | $25.50 | 565,200 | — | — |
| 2004-05-06 | $16.12 | $26.10 | 279,800 | — | — |
| 2004-05-05 | $16.50 | $26.71 | 137,400 | — | — |
| 2004-05-04 | $16.59 | $26.86 | 134,200 | — | — |
| 2004-05-03 | $16.34 | $26.45 | 230,400 | — | — |
| 2004-04-30 | $16.28 | $26.35 | 277,800 | — | — |
| 2004-04-29 | $16.64 | $26.47 | 165,600 | — | — |
| 2004-04-28 | $16.78 | $26.70 | 184,200 | — | — |
| 2004-04-27 | $16.91 | $26.90 | 188,600 | — | — |
| 2004-04-26 | $16.70 | $26.58 | 327,400 | — | — |
| 2004-04-23 | $16.70 | $26.58 | 208,000 | — | — |
| 2004-04-22 | $16.70 | $26.57 | 176,200 | — | — |
| 2004-04-21 | $16.75 | $26.66 | 234,200 | — | — |
| 2004-04-20 | $17.00 | $27.06 | 131,400 | — | — |
| 2004-04-19 | $17.35 | $27.61 | 141,600 | — | — |
| 2004-04-16 | $17.27 | $27.48 | 178,200 | — | — |
| 2004-04-15 | $16.95 | $26.98 | 539,800 | — | — |
| 2004-04-14 | $16.88 | $26.86 | 577,000 | — | — |
| 2004-04-13 | $17.51 | $27.87 | 301,000 | — | — |
| 2004-04-12 | $17.70 | $28.17 | 334,200 | — | — |
| 2004-04-08 | $17.78 | $28.29 | 273,400 | — | — |
| 2004-04-07 | $17.54 | $27.91 | 328,200 | — | — |
| 2004-04-06 | $17.75 | $28.25 | 310,600 | — | — |
| 2004-04-05 | $17.65 | $28.09 | 336,400 | — | — |
| 2004-04-02 | $18.07 | $28.75 | 396,600 | — | — |
| 2004-04-01 | $17.54 | $27.91 | 393,600 | — | — |
| 2004-03-31 | $17.46 | $27.78 | 520,600 | — | — |
| 2004-03-30 | $16.83 | $26.78 | 102,000 | — | — |
| 2004-03-29 | $16.63 | $26.47 | 105,000 | — | — |
| 2004-03-26 | $16.58 | $26.39 | 119,400 | — | — |
| 2004-03-25 | $16.65 | $26.50 | 186,800 | — | — |
| 2004-03-24 | $16.77 | $26.69 | 145,600 | — | — |
| 2004-03-23 | $16.71 | $26.59 | 136,600 | — | — |
| 2004-03-22 | $16.66 | $26.51 | 172,000 | — | — |
| 2004-03-19 | $16.75 | $26.67 | 103,200 | — | — |
| 2004-03-18 | $16.81 | $26.74 | 164,400 | — | — |
| 2004-03-17 | $16.66 | $26.51 | 177,600 | — | — |
| 2004-03-16 | $16.50 | $26.26 | 179,000 | — | — |
| 2004-03-15 | $16.45 | $26.17 | 133,200 | — | — |
| 2004-03-12 | $16.40 | $26.10 | 143,800 | — | — |
| 2004-03-11 | $16.07 | $25.58 | 182,400 | — | — |
| 2004-03-10 | $16.15 | $25.70 | 155,400 | — | — |
| 2004-03-09 | $16.18 | $25.75 | 297,000 | — | — |
| 2004-03-08 | $16.23 | $25.82 | 326,800 | — | — |
| 2004-03-05 | $16.14 | $25.68 | 298,200 | — | — |
| 2004-03-04 | $16.08 | $25.58 | 182,400 | — | — |
| 2004-03-03 | $16.09 | $25.61 | 155,800 | — | — |
| 2004-03-02 | $15.98 | $25.42 | 253,800 | — | — |
| 2004-03-01 | $15.98 | $25.43 | 355,200 | — | — |
| 2004-02-27 | $15.95 | $25.38 | 234,400 | — | — |
| 2004-02-26 | $15.78 | $25.11 | 196,600 | — | — |
| 2004-02-25 | $15.96 | $25.40 | 470,800 | — | — |
| 2004-02-24 | $15.92 | $25.33 | 244,400 | — | — |
| 2004-02-23 | $15.98 | $25.42 | 339,000 | — | — |
| 2004-02-20 | $15.90 | $25.30 | 221,400 | — | — |
| 2004-02-19 | $15.72 | $25.01 | 187,400 | — | — |
| 2004-02-18 | $15.90 | $25.30 | 201,600 | — | — |
| 2004-02-17 | $16.06 | $25.56 | 173,400 | — | — |
| 2004-02-13 | $15.92 | $25.34 | 113,000 | — | — |
| 2004-02-12 | $15.87 | $25.25 | 203,200 | — | — |
| 2004-02-11 | $15.88 | $25.26 | 179,600 | — | — |
| 2004-02-10 | $15.85 | $25.22 | 133,800 | — | — |
| 2004-02-09 | $15.80 | $25.15 | 217,400 | — | — |
| 2004-02-06 | $15.86 | $25.23 | 306,000 | — | — |
| 2004-02-05 | $15.87 | $25.25 | 218,000 | — | — |
| 2004-02-04 | $15.76 | $25.07 | 171,200 | — | — |
| 2004-02-03 | $15.75 | $25.07 | 150,400 | — | — |
| 2004-02-02 | $15.95 | $25.38 | 190,000 | — | — |
| 2004-01-30 | $15.79 | $25.12 | 470,000 | — | — |
| 2004-01-29 | $16.58 | $25.93 | 241,800 | — | — |
| 2004-01-28 | $16.55 | $25.89 | 203,200 | — | — |
| 2004-01-27 | $16.61 | $25.99 | 216,200 | — | — |
| 2004-01-26 | $16.74 | $26.19 | 121,600 | — | — |
| 2004-01-23 | $16.84 | $26.35 | 159,200 | — | — |
| 2004-01-22 | $16.73 | $26.17 | 147,200 | — | — |
| 2004-01-21 | $16.67 | $26.07 | 177,200 | — | — |
| 2004-01-20 | $16.62 | $26.00 | 310,600 | — | — |
| 2004-01-16 | $16.67 | $26.09 | 179,600 | — | — |
| 2004-01-15 | $16.61 | $25.99 | 224,600 | — | — |
| 2004-01-14 | $16.63 | $26.01 | 280,600 | — | — |
| 2004-01-13 | $16.70 | $26.13 | 335,400 | — | — |
| 2004-01-12 | $16.63 | $26.01 | 441,800 | — | — |
| 2004-01-09 | $16.46 | $25.74 | 142,200 | — | — |
| 2004-01-08 | $16.42 | $25.68 | 206,000 | — | — |
| 2004-01-07 | $16.45 | $25.74 | 223,800 | — | — |
| 2004-01-06 | $16.45 | $25.74 | 217,000 | — | — |
| 2004-01-05 | $16.36 | $25.59 | 214,800 | — | — |
| 2004-01-02 | $16.31 | $25.52 | 180,400 | — | — |