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
- 2000-06-29 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 | $16.88 | $21.17 | 4,330 | — | — |
| 2004-12-30 | $16.82 | $21.10 | 25,569 | — | — |
| 2004-12-29 | $16.89 | $21.18 | 9,485 | — | — |
| 2004-12-28 | $16.91 | $21.21 | 7,011 | — | — |
| 2004-12-27 | $16.81 | $21.08 | 13,403 | — | — |
| 2004-12-23 | $16.91 | $21.21 | 16,599 | — | — |
| 2004-12-22 | $16.75 | $21.01 | 11,650 | — | — |
| 2004-12-21 | $16.86 | $21.14 | 8,351 | — | — |
| 2004-12-20 | $17.02 | $21.35 | 24,022 | — | — |
| 2004-12-17 | $16.97 | $21.29 | 8,145 | — | — |
| 2004-12-16 | $16.95 | $21.27 | 14,640 | — | — |
| 2004-12-15 | $17.07 | $21.41 | 28,765 | — | — |
| 2004-12-14 | $16.69 | $20.94 | 5,155 | — | — |
| 2004-12-13 | $16.61 | $20.84 | 8,351 | — | — |
| 2004-12-10 | $16.31 | $20.46 | 2,784 | — | — |
| 2004-12-09 | $16.42 | $20.60 | 11,753 | — | — |
| 2004-12-08 | $16.57 | $20.78 | 17,321 | — | — |
| 2004-12-07 | $16.38 | $20.55 | 54,540 | — | — |
| 2004-12-06 | $16.49 | $20.68 | 75,779 | — | — |
| 2004-12-03 | $16.63 | $20.86 | 128,978 | — | — |
| 2004-12-02 | $16.20 | $20.32 | 47,632 | — | — |
| 2004-12-01 | $15.97 | $20.03 | 44,127 | — | — |
| 2004-11-30 | $15.52 | $19.47 | 50,725 | — | — |
| 2004-11-29 | $15.52 | $19.47 | 24,744 | — | — |
| 2004-11-26 | $15.41 | $19.33 | 13,609 | — | — |
| 2004-11-24 | $15.17 | $19.03 | 15,053 | — | — |
| 2004-11-23 | $15.11 | $18.95 | 53,509 | — | — |
| 2004-11-22 | $15.08 | $18.92 | 34,642 | — | — |
| 2004-11-19 | $15.07 | $18.91 | 18,867 | — | — |
| 2004-11-18 | $15.12 | $18.97 | 4,846 | — | — |
| 2004-11-17 | $15.25 | $19.13 | 33,611 | — | — |
| 2004-11-16 | $15.21 | $19.08 | 16,805 | — | — |
| 2004-11-15 | $15.36 | $19.27 | 15,568 | — | — |
| 2004-11-12 | $15.44 | $19.37 | 32,683 | — | — |
| 2004-11-11 | $15.30 | $19.19 | 14,846 | — | — |
| 2004-11-10 | $15.01 | $18.83 | 21,239 | — | — |
| 2004-11-09 | $15.03 | $18.86 | 51,138 | — | — |
| 2004-11-08 | $14.85 | $18.63 | 43,714 | — | — |
| 2004-11-05 | $14.97 | $18.77 | 22,785 | — | — |
| 2004-11-04 | $14.80 | $18.57 | 33,301 | — | — |
| 2004-11-03 | $15.35 | $18.67 | 41,756 | — | — |
| 2004-11-02 | $14.91 | $18.12 | 183,621 | — | — |
| 2004-11-01 | $15.02 | $18.27 | 22,579 | — | — |
| 2004-10-29 | $14.87 | $18.08 | 19,589 | — | — |
| 2004-10-28 | $14.93 | $18.15 | 127,947 | — | — |
| 2004-10-27 | $14.88 | $18.09 | 97,429 | — | — |
| 2004-10-26 | $14.84 | $18.04 | 39,694 | — | — |
| 2004-10-25 | $14.36 | $17.46 | 52,993 | — | — |
| 2004-10-22 | $14.44 | $17.56 | 54,849 | — | — |
| 2004-10-21 | $14.21 | $17.28 | 17,012 | — | — |
| 2004-10-20 | $14.35 | $17.45 | 164,445 | — | — |
| 2004-10-19 | $14.79 | $17.98 | 43,405 | — | — |
| 2004-10-18 | $16.15 | $19.63 | 26,600 | — | — |
| 2004-10-15 | $16.26 | $19.76 | 27,115 | — | — |
| 2004-10-14 | $16.34 | $19.87 | 73,613 | — | — |
| 2004-10-13 | $16.29 | $19.81 | 25,156 | — | — |
| 2004-10-12 | $16.41 | $19.95 | 9,176 | — | — |
| 2004-10-11 | $16.95 | $20.61 | 4,433 | — | — |
| 2004-10-08 | $16.61 | $20.20 | 10,929 | — | — |
| 2004-10-07 | $16.69 | $20.29 | 10,207 | — | — |
| 2004-10-06 | $16.69 | $20.29 | 21,032 | — | — |
| 2004-10-05 | $16.57 | $20.14 | 14,228 | — | — |
| 2004-10-04 | $16.50 | $20.06 | 16,805 | — | — |
| 2004-10-01 | $16.20 | $19.69 | 17,012 | — | — |
| 2004-09-30 | $15.89 | $19.32 | 50,313 | — | — |
| 2004-09-29 | $15.97 | $19.42 | 10,001 | — | — |
| 2004-09-28 | $15.99 | $19.44 | 14,228 | — | — |
| 2004-09-27 | $16.00 | $19.46 | 9,898 | — | — |
| 2004-09-24 | $16.02 | $19.48 | 22,063 | — | — |
| 2004-09-23 | $16.02 | $19.48 | 9,279 | — | — |
| 2004-09-22 | $16.08 | $19.55 | 32,270 | — | — |
| 2004-09-21 | $16.36 | $19.89 | 16,702 | — | — |
| 2004-09-20 | $16.08 | $19.55 | 3,402 | — | — |
| 2004-09-17 | $16.30 | $19.82 | 8,970 | — | — |
| 2004-09-16 | $16.14 | $19.62 | 11,341 | — | — |
| 2004-09-15 | $15.99 | $19.44 | 14,228 | — | — |
| 2004-09-14 | $16.22 | $19.72 | 4,640 | — | — |
| 2004-09-13 | $16.17 | $19.66 | 12,578 | — | — |
| 2004-09-10 | $15.99 | $19.44 | 10,516 | — | — |
| 2004-09-09 | $15.83 | $19.24 | 3,608 | — | — |
| 2004-09-08 | $15.77 | $19.17 | 5,361 | — | — |
| 2004-09-07 | $15.90 | $19.33 | 14,022 | — | — |
| 2004-09-03 | $15.88 | $19.30 | 35,570 | — | — |
| 2004-09-02 | $15.72 | $19.11 | 9,795 | — | — |
| 2004-09-01 | $15.50 | $18.84 | 21,960 | — | — |
| 2004-08-31 | $15.56 | $18.91 | 138,670 | — | — |
| 2004-08-30 | $15.42 | $18.75 | 6,083 | — | — |
| 2004-08-27 | $15.50 | $18.84 | 4,227 | — | — |
| 2004-08-26 | $15.41 | $18.74 | 12,372 | — | — |
| 2004-08-25 | $15.30 | $18.60 | 3,093 | — | — |
| 2004-08-24 | $15.10 | $18.36 | 11,032 | — | — |
| 2004-08-23 | $15.12 | $18.38 | 4,640 | — | — |
| 2004-08-20 | $15.30 | $18.60 | 3,712 | — | — |
| 2004-08-19 | $15.29 | $18.58 | 8,145 | — | — |
| 2004-08-18 | $15.48 | $18.82 | 8,351 | — | — |
| 2004-08-17 | $15.45 | $18.55 | 4,640 | — | — |
| 2004-08-16 | $15.38 | $18.47 | 22,579 | — | — |
| 2004-08-13 | $15.17 | $18.21 | 3,712 | — | — |
| 2004-08-12 | $15.05 | $18.07 | 24,538 | — | — |
| 2004-08-11 | $15.34 | $18.42 | 11,135 | — | — |
| 2004-08-10 | $15.33 | $18.41 | 32,476 | — | — |
| 2004-08-09 | $14.88 | $17.87 | 52,169 | — | — |
| 2004-08-06 | $15.16 | $18.20 | 7,526 | — | — |
| 2004-08-05 | $15.41 | $18.51 | 12,784 | — | — |
| 2004-08-04 | $15.72 | $18.88 | 11,547 | — | — |
| 2004-08-03 | $15.75 | $18.91 | 128,463 | — | — |
| 2004-08-02 | $16.16 | $19.40 | 10,516 | — | — |
| 2004-07-30 | $16.19 | $19.44 | 21,239 | — | — |
| 2004-07-29 | $16.17 | $19.41 | 4,021 | — | — |
| 2004-07-28 | $15.85 | $19.03 | 23,094 | — | — |
| 2004-07-27 | $15.84 | $19.02 | 31,136 | — | — |
| 2004-07-26 | $15.42 | $18.52 | 9,485 | — | — |
| 2004-07-23 | $15.51 | $18.62 | 12,166 | — | — |
| 2004-07-22 | $15.81 | $18.98 | 7,320 | — | — |
| 2004-07-21 | $15.75 | $18.91 | 7,217 | — | — |
| 2004-07-20 | $15.86 | $19.04 | 5,567 | — | — |
| 2004-07-19 | $15.95 | $19.15 | 7,629 | — | — |
| 2004-07-16 | $15.89 | $19.08 | 8,145 | — | — |
| 2004-07-15 | $16.00 | $19.22 | 7,320 | — | — |
| 2004-07-14 | $16.16 | $19.40 | 10,722 | — | — |
| 2004-07-13 | $16.32 | $19.60 | 5,464 | — | — |
| 2004-07-12 | $16.39 | $19.68 | 5,877 | — | — |
| 2004-07-09 | $16.29 | $19.55 | 4,640 | — | — |
| 2004-07-08 | $16.22 | $19.47 | 22,785 | — | — |
| 2004-07-07 | $16.38 | $19.67 | 28,456 | — | — |
| 2004-07-06 | $16.30 | $19.58 | 14,331 | — | — |
| 2004-07-02 | $16.71 | $20.07 | 25,053 | — | — |
| 2004-07-01 | $16.66 | $20.01 | 11,341 | — | — |
| 2004-06-30 | $16.91 | $20.30 | 35,466 | — | — |
| 2004-06-29 | $16.79 | $20.16 | 60,726 | — | — |
| 2004-06-28 | $16.78 | $20.15 | 6,805 | — | — |
| 2004-06-25 | $16.52 | $19.83 | 23,197 | — | — |
| 2004-06-24 | $16.54 | $19.86 | 55,365 | — | — |
| 2004-06-23 | $16.53 | $19.84 | 9,898 | — | — |
| 2004-06-22 | $16.41 | $19.71 | 24,950 | — | — |
| 2004-06-21 | $16.57 | $19.89 | 14,743 | — | — |
| 2004-06-18 | $16.74 | $20.10 | 12,681 | — | — |
| 2004-06-17 | $16.69 | $20.04 | 25,156 | — | — |
| 2004-06-16 | $16.57 | $19.89 | 15,671 | — | — |
| 2004-06-15 | $16.29 | $19.55 | 10,826 | — | — |
| 2004-06-14 | $15.91 | $19.10 | 34,745 | — | — |
| 2004-06-10 | $16.49 | $19.80 | 8,145 | — | — |
| 2004-06-09 | $16.15 | $19.39 | 20,723 | — | — |
| 2004-06-08 | $16.51 | $19.82 | 8,764 | — | — |
| 2004-06-07 | $16.63 | $19.97 | 14,949 | — | — |
| 2004-06-04 | $16.17 | $19.41 | 10,413 | — | — |
| 2004-06-03 | $15.84 | $19.02 | 5,877 | — | — |
| 2004-06-02 | $16.23 | $19.48 | 3,815 | — | — |
| 2004-06-01 | $15.93 | $19.12 | 7,526 | — | — |
| 2004-05-28 | $16.16 | $19.40 | 13,712 | — | — |
| 2004-05-27 | $16.16 | $19.40 | 17,321 | — | — |
| 2004-05-26 | $15.62 | $18.75 | 16,393 | — | — |
| 2004-05-25 | $15.48 | $18.59 | 3,918 | — | — |
| 2004-05-24 | $15.28 | $18.34 | 3,299 | — | — |
| 2004-05-21 | $15.13 | $18.17 | 5,774 | — | — |
| 2004-05-20 | $14.90 | $17.89 | 30,724 | — | — |
| 2004-05-19 | $15.20 | $18.25 | 22,991 | — | — |
| 2004-05-18 | $14.58 | $17.50 | 5,052 | — | — |
| 2004-05-17 | $14.60 | $17.53 | 27,425 | — | — |
| 2004-05-14 | $14.75 | $17.71 | 17,012 | — | — |
| 2004-05-13 | $14.81 | $17.78 | 7,526 | — | — |
| 2004-05-12 | $14.79 | $17.76 | 39,178 | — | — |
| 2004-05-11 | $14.80 | $17.77 | 118,977 | — | — |
| 2004-05-10 | $14.63 | $17.56 | 20,105 | — | — |
| 2004-05-07 | $15.08 | $18.11 | 26,497 | — | — |
| 2004-05-06 | $15.56 | $18.68 | 8,660 | — | — |
| 2004-05-05 | $15.96 | $19.16 | 18,867 | — | — |
| 2004-05-04 | $15.76 | $18.92 | 12,269 | — | — |
| 2004-05-03 | $15.40 | $18.49 | 15,671 | — | — |
| 2004-04-30 | $15.34 | $18.42 | 22,991 | — | — |
| 2004-04-29 | $15.53 | $18.65 | 21,960 | — | — |
| 2004-04-28 | $15.62 | $18.75 | 20,723 | — | — |
| 2004-04-27 | $16.22 | $19.47 | 14,743 | — | — |
| 2004-04-26 | $16.15 | $19.39 | 27,631 | — | — |
| 2004-04-23 | $16.12 | $19.36 | 20,311 | — | — |
| 2004-04-22 | $16.03 | $19.25 | 17,630 | — | — |
| 2004-04-21 | $15.71 | $18.87 | 26,084 | — | — |
| 2004-04-20 | $16.04 | $19.26 | 51,550 | — | — |
| 2004-04-19 | $16.16 | $19.40 | 14,640 | — | — |
| 2004-04-16 | $15.92 | $19.11 | 4,536 | — | — |
| 2004-04-15 | $15.65 | $18.80 | 14,331 | — | — |
| 2004-04-14 | $15.69 | $18.84 | 18,764 | — | — |
| 2004-04-13 | $16.27 | $19.53 | 29,590 | — | — |
| 2004-04-12 | $16.52 | $19.83 | 6,392 | — | — |
| 2004-04-08 | $16.33 | $19.61 | 27,321 | — | — |
| 2004-04-07 | $16.44 | $19.74 | 81,861 | — | — |
| 2004-04-06 | $16.66 | $20.01 | 6,908 | — | — |
| 2004-04-05 | $16.82 | $20.19 | 17,115 | — | — |
| 2004-04-02 | $16.84 | $20.22 | 26,600 | — | — |
| 2004-04-01 | $16.49 | $19.80 | 85,161 | — | — |
| 2004-03-31 | $16.28 | $19.54 | 15,156 | — | — |
| 2004-03-30 | $16.35 | $19.64 | 23,816 | — | — |
| 2004-03-29 | $16.19 | $19.44 | 36,394 | — | — |
| 2004-03-26 | $15.86 | $19.04 | 35,673 | — | — |
| 2004-03-25 | $16.11 | $19.34 | 147,330 | — | — |
| 2004-03-24 | $15.64 | $18.77 | 25,569 | — | — |
| 2004-03-23 | $15.88 | $19.06 | 23,610 | — | — |
| 2004-03-22 | $15.72 | $18.88 | 17,939 | — | — |
| 2004-03-19 | $15.94 | $19.13 | 28,146 | — | — |
| 2004-03-18 | $16.28 | $19.54 | 27,012 | — | — |
| 2004-03-17 | $16.77 | $20.14 | 53,509 | — | — |
| 2004-03-16 | $16.47 | $19.31 | 23,610 | — | — |
| 2004-03-15 | $16.44 | $19.28 | 41,859 | — | — |
| 2004-03-12 | $17.11 | $20.06 | 24,744 | — | — |
| 2004-03-11 | $16.76 | $19.66 | 28,043 | — | — |
| 2004-03-10 | $17.20 | $20.17 | 47,941 | — | — |
| 2004-03-09 | $17.99 | $21.10 | 115,060 | — | — |
| 2004-03-08 | $18.42 | $21.60 | 14,228 | — | — |
| 2004-03-05 | $18.46 | $21.65 | 26,394 | — | — |
| 2004-03-04 | $18.22 | $21.36 | 12,475 | — | — |
| 2004-03-03 | $18.23 | $21.37 | 25,466 | — | — |
| 2004-03-02 | $18.04 | $21.16 | 29,280 | — | — |
| 2004-03-01 | $18.45 | $21.63 | 7,939 | — | — |
| 2004-02-27 | $18.08 | $21.20 | 9,795 | — | — |
| 2004-02-26 | $17.90 | $20.99 | 19,486 | — | — |
| 2004-02-25 | $18.10 | $21.22 | 27,012 | — | — |
| 2004-02-24 | $17.87 | $20.95 | 36,704 | — | — |
| 2004-02-23 | $18.54 | $21.74 | 18,558 | — | — |
| 2004-02-20 | $18.90 | $22.17 | 21,032 | — | — |
| 2004-02-19 | $19.68 | $23.08 | 26,187 | — | — |
| 2004-02-18 | $19.19 | $22.51 | 19,795 | — | — |
| 2004-02-17 | $19.19 | $22.51 | 23,610 | — | — |
| 2004-02-13 | $18.32 | $21.49 | 25,672 | — | — |
| 2004-02-12 | $18.36 | $21.53 | 18,867 | — | — |
| 2004-02-11 | $18.37 | $21.54 | 20,105 | — | — |
| 2004-02-10 | $18.21 | $21.35 | 15,053 | — | — |
| 2004-02-09 | $18.22 | $21.36 | 18,146 | — | — |
| 2004-02-06 | $18.02 | $21.13 | 35,982 | — | — |
| 2004-02-05 | $17.46 | $20.47 | 12,475 | — | — |
| 2004-02-04 | $17.48 | $20.50 | 12,578 | — | — |
| 2004-02-03 | $17.26 | $20.25 | 35,363 | — | — |
| 2004-02-02 | $17.13 | $20.09 | 11,032 | — | — |
| 2004-01-30 | $17.24 | $20.21 | 16,908 | — | — |
| 2004-01-29 | $17.25 | $20.22 | 41,756 | — | — |
| 2004-01-28 | $17.25 | $20.22 | 21,857 | — | — |
| 2004-01-27 | $17.21 | $20.18 | 20,311 | — | — |
| 2004-01-26 | $17.44 | $20.45 | 26,497 | — | — |
| 2004-01-23 | $17.69 | $20.75 | 16,908 | — | — |
| 2004-01-22 | $18.11 | $21.24 | 11,238 | — | — |
| 2004-01-21 | $18.42 | $21.60 | 15,362 | — | — |
| 2004-01-20 | $18.30 | $21.46 | 17,527 | — | — |
| 2004-01-16 | $17.98 | $21.09 | 37,219 | — | — |
| 2004-01-15 | $17.94 | $21.04 | 52,890 | — | — |
| 2004-01-14 | $17.83 | $20.91 | 48,251 | — | — |
| 2004-01-13 | $16.80 | $19.70 | 87,016 | — | — |
| 2004-01-12 | $17.15 | $20.11 | 16,599 | — | — |
| 2004-01-09 | $17.43 | $20.44 | 35,776 | — | — |
| 2004-01-08 | $17.40 | $20.41 | 24,125 | — | — |
| 2004-01-07 | $17.25 | $20.22 | 17,733 | — | — |
| 2004-01-06 | $17.74 | $20.80 | 25,466 | — | — |
| 2004-01-05 | $17.49 | $20.51 | 46,292 | — | — |
| 2004-01-02 | $16.90 | $19.81 | 14,743 | — | — |