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
- 1994-04-04 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 | $16.92 | $16.92 | 154,400 | — | — |
| 2004-12-30 | $16.91 | $16.91 | 157,200 | — | — |
| 2004-12-29 | $16.97 | $16.97 | 124,400 | — | — |
| 2004-12-28 | $16.94 | $16.94 | 218,300 | — | — |
| 2004-12-27 | $16.86 | $16.86 | 206,300 | — | — |
| 2004-12-23 | $16.96 | $16.96 | 373,100 | — | — |
| 2004-12-22 | $16.90 | $16.90 | 535,900 | — | — |
| 2004-12-21 | $16.55 | $16.55 | 512,000 | — | — |
| 2004-12-20 | $15.78 | $15.78 | 224,400 | — | — |
| 2004-12-17 | $15.92 | $15.92 | 214,600 | — | — |
| 2004-12-16 | $15.81 | $15.81 | 268,600 | — | — |
| 2004-12-15 | $15.99 | $15.99 | 305,100 | — | — |
| 2004-12-14 | $16.10 | $16.10 | 889,400 | — | — |
| 2004-12-13 | $15.48 | $15.48 | 264,600 | — | — |
| 2004-12-10 | $15.60 | $15.60 | 126,300 | — | — |
| 2004-12-09 | $15.56 | $15.56 | 220,500 | — | — |
| 2004-12-08 | $15.75 | $15.75 | 167,300 | — | — |
| 2004-12-07 | $15.78 | $15.78 | 332,100 | — | — |
| 2004-12-06 | $15.95 | $15.95 | 261,200 | — | — |
| 2004-12-03 | $16.12 | $16.12 | 299,300 | — | — |
| 2004-12-02 | $16.12 | $16.12 | 304,900 | — | — |
| 2004-12-01 | $16.00 | $16.00 | 571,500 | — | — |
| 2004-11-30 | $15.88 | $15.88 | 214,500 | — | — |
| 2004-11-29 | $16.08 | $16.08 | 427,400 | — | — |
| 2004-11-26 | $15.86 | $15.86 | 22,100 | — | — |
| 2004-11-24 | $15.83 | $15.83 | 196,100 | — | — |
| 2004-11-23 | $15.76 | $15.76 | 279,200 | — | — |
| 2004-11-22 | $15.50 | $15.50 | 202,800 | — | — |
| 2004-11-19 | $14.97 | $14.97 | 149,300 | — | — |
| 2004-11-18 | $15.46 | $15.46 | 154,500 | — | — |
| 2004-11-17 | $15.76 | $15.76 | 327,400 | — | — |
| 2004-11-16 | $15.83 | $15.83 | 235,300 | — | — |
| 2004-11-15 | $15.94 | $15.94 | 154,000 | — | — |
| 2004-11-12 | $15.98 | $15.98 | 187,100 | — | — |
| 2004-11-11 | $15.75 | $15.75 | 291,700 | — | — |
| 2004-11-10 | $15.32 | $15.32 | 420,200 | — | — |
| 2004-11-09 | $15.35 | $15.35 | 327,000 | — | — |
| 2004-11-08 | $15.35 | $15.35 | 697,500 | — | — |
| 2004-11-05 | $15.72 | $15.72 | 879,800 | — | — |
| 2004-11-04 | $14.74 | $14.74 | 198,600 | — | — |
| 2004-11-03 | $14.59 | $14.59 | 212,900 | — | — |
| 2004-11-02 | $14.08 | $14.08 | 189,600 | — | — |
| 2004-11-01 | $14.16 | $14.16 | 194,300 | — | — |
| 2004-10-29 | $14.35 | $14.35 | 259,800 | — | — |
| 2004-10-28 | $14.29 | $14.29 | 257,500 | — | — |
| 2004-10-27 | $14.28 | $14.28 | 366,100 | — | — |
| 2004-10-26 | $13.78 | $13.78 | 407,700 | — | — |
| 2004-10-25 | $13.87 | $13.87 | 411,200 | — | — |
| 2004-10-22 | $13.72 | $13.72 | 333,300 | — | — |
| 2004-10-21 | $13.91 | $13.91 | 800,900 | — | — |
| 2004-10-20 | $14.02 | $14.02 | 333,600 | — | — |
| 2004-10-19 | $14.34 | $14.34 | 410,800 | — | — |
| 2004-10-18 | $13.90 | $13.90 | 160,800 | — | — |
| 2004-10-15 | $13.91 | $13.91 | 238,700 | — | — |
| 2004-10-14 | $13.50 | $13.50 | 151,100 | — | — |
| 2004-10-13 | $13.45 | $13.45 | 153,600 | — | — |
| 2004-10-12 | $13.60 | $13.60 | 203,900 | — | — |
| 2004-10-11 | $13.54 | $13.54 | 143,000 | — | — |
| 2004-10-08 | $13.33 | $13.33 | 260,500 | — | — |
| 2004-10-07 | $13.82 | $13.82 | 142,600 | — | — |
| 2004-10-06 | $14.14 | $14.14 | 227,400 | — | — |
| 2004-10-05 | $14.49 | $14.49 | 135,700 | — | — |
| 2004-10-04 | $14.59 | $14.59 | 265,600 | — | — |
| 2004-10-01 | $14.39 | $14.39 | 248,300 | — | — |
| 2004-09-30 | $14.02 | $14.02 | 194,500 | — | — |
| 2004-09-29 | $14.05 | $14.05 | 504,700 | — | — |
| 2004-09-28 | $13.97 | $13.97 | 338,400 | — | — |
| 2004-09-27 | $13.27 | $13.27 | 190,900 | — | — |
| 2004-09-24 | $13.55 | $13.55 | 264,000 | — | — |
| 2004-09-23 | $12.99 | $12.99 | 426,900 | — | — |
| 2004-09-22 | $13.43 | $13.43 | 275,300 | — | — |
| 2004-09-21 | $13.52 | $13.52 | 186,700 | — | — |
| 2004-09-20 | $13.40 | $13.40 | 953,700 | — | — |
| 2004-09-17 | $13.68 | $13.68 | 247,200 | — | — |
| 2004-09-16 | $13.48 | $13.48 | 149,500 | — | — |
| 2004-09-15 | $13.43 | $13.43 | 170,200 | — | — |
| 2004-09-14 | $13.78 | $13.78 | 231,000 | — | — |
| 2004-09-13 | $13.81 | $13.81 | 139,700 | — | — |
| 2004-09-10 | $13.54 | $13.54 | 119,000 | — | — |
| 2004-09-09 | $13.47 | $13.47 | 569,200 | — | — |
| 2004-09-08 | $12.68 | $12.68 | 169,600 | — | — |
| 2004-09-07 | $13.08 | $13.08 | 178,300 | — | — |
| 2004-09-03 | $12.89 | $12.89 | 142,300 | — | — |
| 2004-09-02 | $12.60 | $12.60 | 113,700 | — | — |
| 2004-09-01 | $12.55 | $12.55 | 180,800 | — | — |
| 2004-08-31 | $12.39 | $12.39 | 238,100 | — | — |
| 2004-08-30 | $12.81 | $12.81 | 236,000 | — | — |
| 2004-08-27 | $12.65 | $12.65 | 132,900 | — | — |
| 2004-08-26 | $12.73 | $12.73 | 138,900 | — | — |
| 2004-08-25 | $12.78 | $12.78 | 157,300 | — | — |
| 2004-08-24 | $12.69 | $12.69 | 113,900 | — | — |
| 2004-08-23 | $12.84 | $12.84 | 227,400 | — | — |
| 2004-08-20 | $13.04 | $13.04 | 129,800 | — | — |
| 2004-08-19 | $12.80 | $12.80 | 212,100 | — | — |
| 2004-08-18 | $12.84 | $12.84 | 165,100 | — | — |
| 2004-08-17 | $12.41 | $12.41 | 265,900 | — | — |
| 2004-08-16 | $12.22 | $12.22 | 263,500 | — | — |
| 2004-08-13 | $11.65 | $11.65 | 289,500 | — | — |
| 2004-08-12 | $12.00 | $12.00 | 245,300 | — | — |
| 2004-08-11 | $12.61 | $12.61 | 289,000 | — | — |
| 2004-08-10 | $12.72 | $12.72 | 209,900 | — | — |
| 2004-08-09 | $12.29 | $12.29 | 194,800 | — | — |
| 2004-08-06 | $12.20 | $12.20 | 826,800 | — | — |
| 2004-08-05 | $12.88 | $12.88 | 346,800 | — | — |
| 2004-08-04 | $13.50 | $13.50 | 521,800 | — | — |
| 2004-08-03 | $13.68 | $13.68 | 238,200 | — | — |
| 2004-08-02 | $14.00 | $14.00 | 317,600 | — | — |
| 2004-07-30 | $14.02 | $14.02 | 184,100 | — | — |
| 2004-07-29 | $14.22 | $14.22 | 205,600 | — | — |
| 2004-07-28 | $13.75 | $13.75 | 329,000 | — | — |
| 2004-07-27 | $14.00 | $14.00 | 368,100 | — | — |
| 2004-07-26 | $13.79 | $13.79 | 319,300 | — | — |
| 2004-07-23 | $13.81 | $13.81 | 367,300 | — | — |
| 2004-07-22 | $13.89 | $13.89 | 647,500 | — | — |
| 2004-07-21 | $13.57 | $13.57 | 277,900 | — | — |
| 2004-07-20 | $14.27 | $14.27 | 475,100 | — | — |
| 2004-07-19 | $14.25 | $14.25 | 296,100 | — | — |
| 2004-07-16 | $14.56 | $14.56 | 124,800 | — | — |
| 2004-07-15 | $14.77 | $14.77 | 214,700 | — | — |
| 2004-07-14 | $14.67 | $14.67 | 258,000 | — | — |
| 2004-07-13 | $15.03 | $15.03 | 514,600 | — | — |
| 2004-07-12 | $14.95 | $14.95 | 367,200 | — | — |
| 2004-07-09 | $14.59 | $14.59 | 388,600 | — | — |
| 2004-07-08 | $14.51 | $14.51 | 455,600 | — | — |
| 2004-07-07 | $14.60 | $14.60 | 463,100 | — | — |
| 2004-07-06 | $14.42 | $14.42 | 556,300 | — | — |
| 2004-07-02 | $14.43 | $14.43 | 544,900 | — | — |
| 2004-07-01 | $15.01 | $15.01 | 298,500 | — | — |
| 2004-06-30 | $15.50 | $15.50 | 577,900 | — | — |
| 2004-06-29 | $15.43 | $15.43 | 342,100 | — | — |
| 2004-06-28 | $15.42 | $15.42 | 472,200 | — | — |
| 2004-06-25 | $15.79 | $15.79 | 532,800 | — | — |
| 2004-06-24 | $15.69 | $15.69 | 1,369,700 | — | — |
| 2004-06-23 | $15.00 | $15.00 | 469,400 | — | — |
| 2004-06-22 | $15.15 | $15.15 | 620,800 | — | — |
| 2004-06-21 | $14.41 | $14.41 | 397,200 | — | — |
| 2004-06-18 | $14.70 | $14.70 | 304,300 | — | — |
| 2004-06-17 | $14.86 | $14.86 | 321,100 | — | — |
| 2004-06-16 | $14.97 | $14.97 | 700,200 | — | — |
| 2004-06-15 | $14.61 | $14.61 | 360,900 | — | — |
| 2004-06-14 | $13.83 | $13.83 | 199,300 | — | — |
| 2004-06-10 | $14.00 | $14.00 | 315,200 | — | — |
| 2004-06-09 | $14.25 | $14.25 | 414,500 | — | — |
| 2004-06-08 | $14.49 | $14.49 | 378,100 | — | — |
| 2004-06-07 | $14.30 | $14.30 | 809,600 | — | — |
| 2004-06-04 | $13.76 | $13.76 | 341,600 | — | — |
| 2004-06-03 | $13.89 | $13.89 | 519,700 | — | — |
| 2004-06-02 | $13.80 | $13.80 | 433,200 | — | — |
| 2004-06-01 | $13.85 | $13.85 | 1,171,700 | — | — |
| 2004-05-28 | $12.17 | $12.17 | 121,000 | — | — |
| 2004-05-27 | $12.29 | $12.29 | 197,400 | — | — |
| 2004-05-26 | $11.93 | $11.93 | 230,700 | — | — |
| 2004-05-25 | $12.30 | $12.30 | 203,100 | — | — |
| 2004-05-24 | $11.76 | $11.76 | 193,400 | — | — |
| 2004-05-21 | $11.48 | $11.48 | 236,100 | — | — |
| 2004-05-20 | $11.26 | $11.26 | 196,200 | — | — |
| 2004-05-19 | $11.20 | $11.20 | 219,000 | — | — |
| 2004-05-18 | $11.21 | $11.21 | 150,700 | — | — |
| 2004-05-17 | $11.15 | $11.15 | 262,700 | — | — |
| 2004-05-14 | $11.07 | $11.07 | 154,100 | — | — |
| 2004-05-13 | $11.58 | $11.58 | 228,600 | — | — |
| 2004-05-12 | $11.43 | $11.43 | 251,000 | — | — |
| 2004-05-11 | $11.44 | $11.44 | 226,700 | — | — |
| 2004-05-10 | $11.15 | $11.15 | 220,200 | — | — |
| 2004-05-07 | $11.69 | $11.69 | 321,000 | — | — |
| 2004-05-06 | $11.75 | $11.75 | 344,800 | — | — |
| 2004-05-05 | $12.11 | $12.11 | 196,300 | — | — |
| 2004-05-04 | $12.08 | $12.08 | 306,000 | — | — |
| 2004-05-03 | $12.15 | $12.15 | 899,800 | — | — |
| 2004-04-30 | $12.64 | $12.64 | 287,600 | — | — |
| 2004-04-29 | $12.65 | $12.65 | 235,300 | — | — |
| 2004-04-28 | $12.68 | $12.68 | 290,100 | — | — |
| 2004-04-27 | $13.35 | $13.35 | 772,100 | — | — |
| 2004-04-26 | $12.85 | $12.85 | 637,300 | — | — |
| 2004-04-23 | $12.95 | $12.95 | 700,900 | — | — |
| 2004-04-22 | $12.97 | $12.97 | 490,100 | — | — |
| 2004-04-21 | $12.95 | $12.95 | 241,000 | — | — |
| 2004-04-20 | $12.54 | $12.54 | 674,400 | — | — |
| 2004-04-19 | $13.00 | $13.00 | 494,500 | — | — |
| 2004-04-16 | $12.99 | $12.99 | 998,800 | — | — |
| 2004-04-15 | $12.80 | $12.80 | 169,900 | — | — |
| 2004-04-14 | $13.00 | $13.00 | 269,600 | — | — |
| 2004-04-13 | $13.05 | $13.05 | 358,800 | — | — |
| 2004-04-12 | $13.40 | $13.40 | 302,700 | — | — |
| 2004-04-08 | $13.15 | $13.15 | 239,100 | — | — |
| 2004-04-07 | $13.37 | $13.37 | 373,300 | — | — |
| 2004-04-06 | $13.42 | $13.42 | 274,600 | — | — |
| 2004-04-05 | $13.74 | $13.74 | 271,600 | — | — |
| 2004-04-02 | $14.00 | $14.00 | 429,800 | — | — |
| 2004-04-01 | $13.36 | $13.36 | 234,100 | — | — |
| 2004-03-31 | $13.52 | $13.52 | 348,300 | — | — |
| 2004-03-30 | $13.22 | $13.22 | 322,100 | — | — |
| 2004-03-29 | $12.93 | $12.93 | 501,600 | — | — |
| 2004-03-26 | $12.54 | $12.54 | 376,600 | — | — |
| 2004-03-25 | $12.06 | $12.06 | 233,700 | — | — |
| 2004-03-24 | $11.65 | $11.65 | 190,400 | — | — |
| 2004-03-23 | $11.42 | $11.42 | 488,500 | — | — |
| 2004-03-22 | $11.24 | $11.24 | 186,100 | — | — |
| 2004-03-19 | $11.40 | $11.40 | 213,400 | — | — |
| 2004-03-18 | $11.81 | $11.81 | 159,700 | — | — |
| 2004-03-17 | $12.00 | $12.00 | 196,800 | — | — |
| 2004-03-16 | $11.58 | $11.58 | 241,900 | — | — |
| 2004-03-15 | $11.41 | $11.41 | 180,000 | — | — |
| 2004-03-12 | $11.57 | $11.57 | 251,200 | — | — |
| 2004-03-11 | $11.63 | $11.63 | 264,000 | — | — |
| 2004-03-10 | $11.19 | $11.19 | 314,200 | — | — |
| 2004-03-09 | $11.74 | $11.74 | 379,500 | — | — |
| 2004-03-08 | $12.25 | $12.25 | 151,500 | — | — |
| 2004-03-05 | $12.38 | $12.38 | 236,400 | — | — |
| 2004-03-04 | $12.70 | $12.70 | 291,400 | — | — |
| 2004-03-03 | $12.25 | $12.25 | 197,000 | — | — |
| 2004-03-02 | $12.49 | $12.49 | 149,600 | — | — |
| 2004-03-01 | $12.64 | $12.64 | 187,500 | — | — |
| 2004-02-27 | $12.50 | $12.50 | 201,900 | — | — |
| 2004-02-26 | $12.36 | $12.36 | 199,800 | — | — |
| 2004-02-25 | $12.25 | $12.25 | 698,700 | — | — |
| 2004-02-24 | $12.31 | $12.31 | 203,300 | — | — |
| 2004-02-23 | $12.27 | $12.27 | 202,300 | — | — |
| 2004-02-20 | $12.67 | $12.67 | 201,400 | — | — |
| 2004-02-19 | $12.56 | $12.56 | 265,800 | — | — |
| 2004-02-18 | $12.77 | $12.77 | 147,500 | — | — |
| 2004-02-17 | $13.10 | $13.10 | 143,700 | — | — |
| 2004-02-13 | $13.00 | $13.00 | 201,100 | — | — |
| 2004-02-12 | $13.18 | $13.18 | 229,200 | — | — |
| 2004-02-11 | $13.60 | $13.60 | 482,400 | — | — |
| 2004-02-10 | $13.79 | $13.79 | 417,700 | — | — |
| 2004-02-09 | $13.31 | $13.31 | 341,500 | — | — |
| 2004-02-06 | $13.52 | $13.52 | 395,800 | — | — |
| 2004-02-05 | $12.42 | $12.42 | 919,600 | — | — |
| 2004-02-04 | $12.73 | $12.73 | 442,800 | — | — |
| 2004-02-03 | $13.04 | $13.04 | 238,100 | — | — |
| 2004-02-02 | $13.21 | $13.21 | 223,800 | — | — |
| 2004-01-30 | $13.15 | $13.15 | 231,500 | — | — |
| 2004-01-29 | $13.35 | $13.35 | 214,400 | — | — |
| 2004-01-28 | $13.42 | $13.42 | 294,500 | — | — |
| 2004-01-27 | $13.98 | $13.98 | 201,000 | — | — |
| 2004-01-26 | $13.97 | $13.97 | 1,202,800 | — | — |
| 2004-01-23 | $13.73 | $13.73 | 201,500 | — | — |
| 2004-01-22 | $13.14 | $13.14 | 305,200 | — | — |
| 2004-01-21 | $13.71 | $13.71 | 329,800 | — | — |
| 2004-01-20 | $13.32 | $13.32 | 488,400 | — | — |
| 2004-01-16 | $13.66 | $13.66 | 217,400 | — | — |
| 2004-01-15 | $13.22 | $13.22 | 270,500 | — | — |
| 2004-01-14 | $13.48 | $13.48 | 211,800 | — | — |
| 2004-01-13 | $12.89 | $12.89 | 204,000 | — | — |
| 2004-01-12 | $12.90 | $12.90 | 383,100 | — | — |
| 2004-01-09 | $12.85 | $12.85 | 341,000 | — | — |
| 2004-01-08 | $13.14 | $13.14 | 285,700 | — | — |
| 2004-01-07 | $13.23 | $13.23 | 1,147,900 | — | — |
| 2004-01-06 | $13.10 | $13.10 | 393,000 | — | — |
| 2004-01-05 | $13.39 | $13.39 | 603,700 | — | — |
| 2004-01-02 | $13.45 | $13.45 | 219,800 | — | — |