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
- 1994-05-18 to 2026-09-03
- 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 | $15.31 | $15.67 | 26,200 | — | — |
| 2004-12-30 | $15.30 | $15.66 | 34,000 | — | — |
| 2004-12-29 | $14.99 | $15.34 | 56,500 | — | — |
| 2004-12-28 | $15.82 | $16.19 | 11,500 | — | — |
| 2004-12-27 | $15.35 | $15.71 | 29,300 | — | — |
| 2004-12-23 | $16.19 | $16.57 | 8,000 | — | — |
| 2004-12-22 | $16.27 | $16.66 | 73,900 | — | — |
| 2004-12-21 | $15.89 | $16.27 | 11,800 | — | — |
| 2004-12-20 | $15.72 | $16.09 | 15,600 | — | — |
| 2004-12-17 | $16.09 | $16.47 | 17,100 | — | — |
| 2004-12-16 | $16.00 | $16.38 | 7,700 | — | — |
| 2004-12-15 | $15.88 | $16.26 | 18,500 | — | — |
| 2004-12-14 | $15.91 | $16.26 | 32,500 | — | — |
| 2004-12-13 | $16.10 | $16.45 | 26,300 | — | — |
| 2004-12-10 | $16.12 | $16.47 | 8,000 | — | — |
| 2004-12-09 | $15.89 | $16.24 | 9,400 | — | — |
| 2004-12-08 | $16.24 | $16.59 | 42,700 | — | — |
| 2004-12-07 | $16.15 | $16.50 | 48,200 | — | — |
| 2004-12-06 | $16.29 | $16.64 | 29,800 | — | — |
| 2004-12-03 | $15.98 | $16.33 | 16,200 | — | — |
| 2004-12-02 | $16.30 | $16.65 | 33,400 | — | — |
| 2004-12-01 | $16.39 | $16.75 | 34,800 | — | — |
| 2004-11-30 | $16.40 | $16.76 | 33,600 | — | — |
| 2004-11-29 | $16.11 | $16.46 | 53,200 | — | — |
| 2004-11-26 | $16.32 | $16.67 | 87,200 | — | — |
| 2004-11-24 | $16.81 | $17.18 | 19,700 | — | — |
| 2004-11-23 | $16.50 | $16.86 | 33,600 | — | — |
| 2004-11-22 | $16.47 | $16.83 | 84,000 | — | — |
| 2004-11-19 | $16.74 | $17.10 | 101,300 | — | — |
| 2004-11-18 | $16.21 | $16.56 | 25,100 | — | — |
| 2004-11-17 | $16.10 | $16.45 | 41,500 | — | — |
| 2004-11-16 | $16.04 | $16.39 | 54,500 | — | — |
| 2004-11-15 | $16.04 | $16.39 | 43,600 | — | — |
| 2004-11-12 | $15.68 | $16.02 | 463,700 | — | — |
| 2004-11-11 | $15.67 | $16.01 | 15,200 | — | — |
| 2004-11-10 | $15.66 | $16.00 | 31,100 | — | — |
| 2004-11-09 | $15.47 | $15.81 | 15,800 | — | — |
| 2004-11-08 | $15.61 | $15.95 | 35,900 | — | — |
| 2004-11-05 | $15.79 | $16.13 | 57,900 | — | — |
| 2004-11-04 | $16.03 | $16.38 | 101,100 | — | — |
| 2004-11-03 | $15.91 | $16.26 | 107,600 | — | — |
| 2004-11-02 | $15.25 | $15.58 | 89,000 | — | — |
| 2004-11-01 | $14.90 | $15.22 | 68,900 | — | — |
| 2004-10-29 | $13.80 | $14.10 | 36,000 | — | — |
| 2004-10-28 | $14.09 | $14.40 | 18,200 | — | — |
| 2004-10-27 | $13.77 | $14.07 | 33,500 | — | — |
| 2004-10-26 | $13.59 | $13.89 | 26,200 | — | — |
| 2004-10-25 | $13.55 | $13.84 | 50,000 | — | — |
| 2004-10-22 | $13.70 | $14.00 | 44,900 | — | — |
| 2004-10-21 | $13.80 | $14.10 | 80,500 | — | — |
| 2004-10-20 | $14.04 | $14.35 | 31,500 | — | — |
| 2004-10-19 | $13.59 | $13.89 | 28,500 | — | — |
| 2004-10-18 | $12.98 | $13.26 | 15,800 | — | — |
| 2004-10-15 | $13.13 | $13.42 | 44,900 | — | — |
| 2004-10-14 | $13.45 | $13.74 | 22,000 | — | — |
| 2004-10-13 | $13.68 | $13.98 | 35,000 | — | — |
| 2004-10-12 | $13.83 | $14.13 | 27,700 | — | — |
| 2004-10-11 | $13.84 | $14.14 | 12,900 | — | — |
| 2004-10-08 | $13.93 | $14.23 | 25,800 | — | — |
| 2004-10-07 | $14.21 | $14.52 | 25,700 | — | — |
| 2004-10-06 | $14.80 | $15.12 | 21,700 | — | — |
| 2004-10-05 | $14.53 | $14.85 | 50,000 | — | — |
| 2004-10-04 | $14.45 | $14.76 | 92,700 | — | — |
| 2004-10-01 | $13.51 | $13.80 | 40,100 | — | — |
| 2004-09-30 | $13.65 | $13.95 | 22,100 | — | — |
| 2004-09-29 | $13.63 | $13.93 | 24,100 | — | — |
| 2004-09-28 | $13.47 | $13.76 | 64,500 | — | — |
| 2004-09-27 | $14.23 | $14.54 | 105,800 | — | — |
| 2004-09-24 | $13.09 | $13.37 | 17,900 | — | — |
| 2004-09-23 | $13.04 | $13.32 | 46,700 | — | — |
| 2004-09-22 | $13.25 | $13.54 | 54,100 | — | — |
| 2004-09-21 | $12.98 | $13.26 | 61,300 | — | — |
| 2004-09-20 | $12.73 | $13.01 | 92,800 | — | — |
| 2004-09-17 | $12.52 | $12.79 | 147,200 | — | — |
| 2004-09-16 | $12.65 | $12.93 | 84,700 | — | — |
| 2004-09-15 | $12.30 | $12.57 | 67,000 | — | — |
| 2004-09-14 | $12.10 | $12.33 | 81,300 | — | — |
| 2004-09-13 | $12.02 | $12.25 | 190,700 | — | — |
| 2004-09-10 | $12.00 | $12.23 | 47,300 | — | — |
| 2004-09-09 | $12.07 | $12.30 | 39,900 | — | — |
| 2004-09-08 | $12.14 | $12.37 | 156,000 | — | — |
| 2004-09-07 | $12.45 | $12.69 | 27,900 | — | — |
| 2004-09-03 | $12.80 | $13.05 | 20,700 | — | — |
| 2004-09-02 | $12.70 | $12.94 | 23,900 | — | — |
| 2004-09-01 | $13.05 | $13.30 | 93,800 | — | — |
| 2004-08-31 | $12.44 | $12.68 | 31,900 | — | — |
| 2004-08-30 | $12.84 | $13.09 | 14,500 | — | — |
| 2004-08-27 | $13.00 | $13.25 | 75,400 | — | — |
| 2004-08-26 | $13.08 | $13.33 | 49,000 | — | — |
| 2004-08-25 | $13.25 | $13.50 | 31,900 | — | — |
| 2004-08-24 | $13.44 | $13.70 | 128,500 | — | — |
| 2004-08-23 | $13.10 | $13.35 | 21,300 | — | — |
| 2004-08-20 | $12.95 | $13.20 | 152,500 | — | — |
| 2004-08-19 | $13.23 | $13.48 | 49,600 | — | — |
| 2004-08-18 | $13.11 | $13.36 | 35,200 | — | — |
| 2004-08-17 | $13.25 | $13.50 | 70,300 | — | — |
| 2004-08-16 | $12.75 | $12.99 | 49,200 | — | — |
| 2004-08-13 | $12.52 | $12.76 | 34,400 | — | — |
| 2004-08-12 | $12.71 | $12.95 | 62,900 | — | — |
| 2004-08-11 | $12.57 | $12.81 | 107,900 | — | — |
| 2004-08-10 | $12.45 | $12.69 | 79,300 | — | — |
| 2004-08-09 | $12.50 | $12.74 | 45,500 | — | — |
| 2004-08-06 | $12.45 | $12.69 | 127,200 | — | — |
| 2004-08-05 | $12.51 | $12.75 | 55,800 | — | — |
| 2004-08-04 | $12.32 | $12.56 | 42,100 | — | — |
| 2004-08-03 | $12.40 | $12.64 | 45,700 | — | — |
| 2004-08-02 | $12.70 | $12.94 | 60,000 | — | — |
| 2004-07-30 | $12.34 | $12.58 | 56,200 | — | — |
| 2004-07-29 | $12.29 | $12.53 | 142,500 | — | — |
| 2004-07-28 | $11.14 | $11.35 | 48,200 | — | — |
| 2004-07-27 | $11.40 | $11.62 | 69,300 | — | — |
| 2004-07-26 | $11.08 | $11.29 | 54,400 | — | — |
| 2004-07-23 | $11.63 | $11.85 | 23,400 | — | — |
| 2004-07-22 | $11.96 | $12.19 | 49,600 | — | — |
| 2004-07-21 | $12.05 | $12.28 | 42,000 | — | — |
| 2004-07-20 | $12.10 | $12.33 | 56,500 | — | — |
| 2004-07-19 | $11.95 | $12.18 | 72,700 | — | — |
| 2004-07-16 | $12.50 | $12.74 | 57,200 | — | — |
| 2004-07-15 | $12.55 | $12.79 | 33,300 | — | — |
| 2004-07-14 | $12.60 | $12.84 | 41,200 | — | — |
| 2004-07-13 | $12.67 | $12.91 | 34,100 | — | — |
| 2004-07-12 | $12.50 | $12.74 | 39,700 | — | — |
| 2004-07-09 | $12.51 | $12.75 | 77,700 | — | — |
| 2004-07-08 | $12.45 | $12.69 | 74,200 | — | — |
| 2004-07-07 | $12.95 | $13.20 | 183,500 | — | — |
| 2004-07-06 | $12.95 | $13.20 | 129,700 | — | — |
| 2004-07-02 | $13.79 | $14.05 | 129,000 | — | — |
| 2004-07-01 | $14.00 | $14.27 | 752,900 | — | — |
| 2004-06-30 | $19.19 | $19.56 | 72,700 | — | — |
| 2004-06-29 | $18.49 | $18.85 | 145,100 | — | — |
| 2004-06-28 | $17.65 | $17.99 | 101,700 | — | — |
| 2004-06-25 | $17.98 | $18.33 | 98,900 | — | — |
| 2004-06-24 | $17.96 | $18.31 | 45,900 | — | — |
| 2004-06-23 | $18.16 | $18.51 | 121,700 | — | — |
| 2004-06-22 | $18.03 | $18.38 | 103,800 | — | — |
| 2004-06-21 | $18.22 | $18.57 | 25,600 | — | — |
| 2004-06-18 | $18.46 | $18.81 | 47,300 | — | — |
| 2004-06-17 | $18.73 | $19.09 | 32,900 | — | — |
| 2004-06-16 | $18.56 | $18.92 | 26,600 | — | — |
| 2004-06-15 | $18.43 | $18.75 | 24,500 | — | — |
| 2004-06-14 | $18.21 | $18.53 | 48,400 | — | — |
| 2004-06-10 | $18.83 | $19.16 | 33,400 | — | — |
| 2004-06-09 | $18.88 | $19.21 | 32,200 | — | — |
| 2004-06-08 | $19.09 | $19.43 | 42,200 | — | — |
| 2004-06-07 | $19.24 | $19.58 | 63,300 | — | — |
| 2004-06-04 | $19.23 | $19.57 | 61,700 | — | — |
| 2004-06-03 | $19.00 | $19.33 | 31,100 | — | — |
| 2004-06-02 | $19.15 | $19.49 | 40,100 | — | — |
| 2004-06-01 | $19.00 | $19.33 | 53,800 | — | — |
| 2004-05-28 | $18.99 | $19.32 | 32,900 | — | — |
| 2004-05-27 | $18.88 | $19.21 | 31,300 | — | — |
| 2004-05-26 | $18.91 | $19.24 | 46,400 | — | — |
| 2004-05-25 | $19.00 | $19.33 | 66,400 | — | — |
| 2004-05-24 | $18.91 | $19.24 | 58,400 | — | — |
| 2004-05-21 | $19.00 | $19.33 | 43,100 | — | — |
| 2004-05-20 | $19.00 | $19.33 | 36,700 | — | — |
| 2004-05-19 | $18.90 | $19.23 | 27,700 | — | — |
| 2004-05-18 | $18.92 | $19.25 | 21,800 | — | — |
| 2004-05-17 | $18.45 | $18.77 | 42,700 | — | — |
| 2004-05-14 | $18.72 | $19.05 | 61,600 | — | — |
| 2004-05-13 | $18.46 | $18.78 | 60,300 | — | — |
| 2004-05-12 | $19.17 | $19.51 | 37,000 | — | — |
| 2004-05-11 | $19.33 | $19.67 | 65,500 | — | — |
| 2004-05-10 | $19.00 | $19.33 | 39,000 | — | — |
| 2004-05-07 | $18.64 | $18.97 | 16,100 | — | — |
| 2004-05-06 | $19.50 | $19.84 | 37,500 | — | — |
| 2004-05-05 | $19.51 | $19.85 | 33,900 | — | — |
| 2004-05-04 | $19.59 | $19.93 | 100,700 | — | — |
| 2004-05-03 | $19.32 | $19.66 | 68,700 | — | — |
| 2004-04-30 | $19.16 | $19.50 | 31,700 | — | — |
| 2004-04-29 | $19.45 | $19.79 | 44,300 | — | — |
| 2004-04-28 | $19.96 | $20.31 | 72,100 | — | — |
| 2004-04-27 | $20.70 | $21.06 | 57,500 | — | — |
| 2004-04-26 | $20.65 | $21.01 | 53,900 | — | — |
| 2004-04-23 | $20.62 | $20.98 | 50,100 | — | — |
| 2004-04-22 | $21.17 | $21.54 | 123,100 | — | — |
| 2004-04-21 | $19.50 | $19.84 | 69,300 | — | — |
| 2004-04-20 | $19.40 | $19.74 | 96,600 | — | — |
| 2004-04-19 | $19.12 | $19.46 | 81,700 | — | — |
| 2004-04-16 | $17.87 | $18.18 | 44,600 | — | — |
| 2004-04-15 | $18.44 | $18.76 | 71,300 | — | — |
| 2004-04-14 | $18.39 | $18.71 | 35,200 | — | — |
| 2004-04-13 | $18.40 | $18.72 | 50,500 | — | — |
| 2004-04-12 | $18.50 | $18.82 | 69,200 | — | — |
| 2004-04-08 | $18.45 | $18.77 | 41,800 | — | — |
| 2004-04-07 | $18.44 | $18.76 | 61,100 | — | — |
| 2004-04-06 | $18.50 | $18.82 | 84,900 | — | — |
| 2004-04-05 | $18.21 | $18.53 | 142,600 | — | — |
| 2004-04-02 | $17.44 | $17.75 | 42,100 | — | — |
| 2004-04-01 | $17.25 | $17.55 | 80,700 | — | — |
| 2004-03-31 | $17.00 | $17.30 | 171,000 | — | — |
| 2004-03-30 | $17.40 | $17.71 | 186,600 | — | — |
| 2004-03-29 | $17.18 | $17.48 | 69,000 | — | — |
| 2004-03-26 | $17.96 | $18.28 | 57,700 | — | — |
| 2004-03-25 | $17.62 | $17.93 | 59,800 | — | — |
| 2004-03-24 | $17.25 | $17.55 | 40,000 | — | — |
| 2004-03-23 | $17.36 | $17.66 | 38,600 | — | — |
| 2004-03-22 | $17.15 | $17.45 | 98,200 | — | — |
| 2004-03-19 | $17.55 | $17.86 | 30,700 | — | — |
| 2004-03-18 | $17.40 | $17.71 | 28,000 | — | — |
| 2004-03-17 | $17.29 | $17.59 | 38,000 | — | — |
| 2004-03-16 | $17.25 | $17.55 | 68,200 | — | — |
| 2004-03-15 | $17.44 | $17.72 | 230,100 | — | — |
| 2004-03-12 | $17.50 | $17.78 | 979,100 | — | — |
| 2004-03-11 | $17.10 | $17.37 | 34,100 | — | — |
| 2004-03-10 | $18.41 | $18.70 | 21,700 | — | — |
| 2004-03-09 | $18.83 | $19.13 | 35,300 | — | — |
| 2004-03-08 | $18.88 | $19.18 | 11,400 | — | — |
| 2004-03-05 | $19.00 | $19.30 | 31,100 | — | — |
| 2004-03-04 | $19.21 | $19.51 | 67,600 | — | — |
| 2004-03-03 | $18.92 | $19.22 | 10,200 | — | — |
| 2004-03-02 | $18.71 | $19.01 | 19,400 | — | — |
| 2004-03-01 | $19.02 | $19.32 | 14,300 | — | — |
| 2004-02-27 | $19.41 | $19.72 | 28,600 | — | — |
| 2004-02-26 | $19.96 | $20.28 | 44,900 | — | — |
| 2004-02-25 | $19.43 | $19.74 | 10,500 | — | — |
| 2004-02-24 | $19.01 | $19.31 | 27,200 | — | — |
| 2004-02-23 | $18.69 | $18.99 | 50,600 | — | — |
| 2004-02-20 | $19.47 | $19.78 | 17,100 | — | — |
| 2004-02-19 | $19.50 | $19.81 | 14,100 | — | — |
| 2004-02-18 | $20.02 | $20.34 | 20,900 | — | — |
| 2004-02-17 | $20.09 | $20.41 | 23,600 | — | — |
| 2004-02-13 | $19.77 | $20.08 | 65,800 | — | — |
| 2004-02-12 | $20.45 | $20.77 | 12,000 | — | — |
| 2004-02-11 | $20.95 | $21.28 | 15,100 | — | — |
| 2004-02-10 | $21.25 | $21.59 | 56,000 | — | — |
| 2004-02-09 | $20.87 | $21.20 | 21,800 | — | — |
| 2004-02-06 | $20.82 | $21.15 | 7,600 | — | — |
| 2004-02-05 | $20.50 | $20.82 | 73,700 | — | — |
| 2004-02-04 | $18.76 | $19.06 | 17,000 | — | — |
| 2004-02-03 | $19.25 | $19.55 | 10,600 | — | — |
| 2004-02-02 | $19.40 | $19.71 | 22,100 | — | — |
| 2004-01-30 | $19.68 | $19.99 | 38,400 | — | — |
| 2004-01-29 | $19.66 | $19.97 | 39,000 | — | — |
| 2004-01-28 | $19.25 | $19.55 | 115,300 | — | — |
| 2004-01-27 | $21.30 | $21.64 | 51,700 | — | — |
| 2004-01-26 | $21.54 | $21.88 | 170,600 | — | — |
| 2004-01-23 | $21.72 | $22.06 | 57,200 | — | — |
| 2004-01-22 | $21.90 | $22.25 | 67,600 | — | — |
| 2004-01-21 | $21.62 | $21.96 | 34,700 | — | — |
| 2004-01-20 | $20.70 | $21.03 | 53,600 | — | — |
| 2004-01-16 | $20.52 | $20.84 | 49,500 | — | — |
| 2004-01-15 | $19.60 | $19.91 | 48,000 | — | — |
| 2004-01-14 | $19.57 | $19.88 | 31,000 | — | — |
| 2004-01-13 | $19.66 | $19.97 | 117,000 | — | — |
| 2004-01-12 | $19.05 | $19.35 | 14,100 | — | — |
| 2004-01-09 | $18.86 | $19.16 | 19,900 | — | — |
| 2004-01-08 | $18.81 | $19.11 | 42,300 | — | — |
| 2004-01-07 | $18.65 | $18.94 | 38,600 | — | — |
| 2004-01-06 | $18.10 | $18.39 | 34,900 | — | — |
| 2004-01-05 | $18.25 | $18.54 | 60,700 | — | — |
| 2004-01-02 | $17.12 | $17.39 | 28,500 | — | — |