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
- 1993-02-12 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 | $17.60 | $17.60 | 50,600 | — | — |
| 2004-12-30 | $17.50 | $17.50 | 38,100 | — | — |
| 2004-12-29 | $17.29 | $17.29 | 55,800 | — | — |
| 2004-12-28 | $18.18 | $18.18 | 22,000 | — | — |
| 2004-12-27 | $17.68 | $17.68 | 89,200 | — | — |
| 2004-12-23 | $18.51 | $18.51 | 20,000 | — | — |
| 2004-12-22 | $18.26 | $18.26 | 45,300 | — | — |
| 2004-12-21 | $18.30 | $18.30 | 105,900 | — | — |
| 2004-12-20 | $17.08 | $17.08 | 90,900 | — | — |
| 2004-12-17 | $16.94 | $16.94 | 101,600 | — | — |
| 2004-12-16 | $16.78 | $16.78 | 37,000 | — | — |
| 2004-12-15 | $16.84 | $16.84 | 72,800 | — | — |
| 2004-12-14 | $17.38 | $17.38 | 25,400 | — | — |
| 2004-12-13 | $17.91 | $17.91 | 31,300 | — | — |
| 2004-12-10 | $17.98 | $17.98 | 35,600 | — | — |
| 2004-12-09 | $17.72 | $17.72 | 28,400 | — | — |
| 2004-12-08 | $18.01 | $18.01 | 20,200 | — | — |
| 2004-12-07 | $17.62 | $17.62 | 48,500 | — | — |
| 2004-12-06 | $18.77 | $18.77 | 34,100 | — | — |
| 2004-12-03 | $18.29 | $18.29 | 26,700 | — | — |
| 2004-12-02 | $18.94 | $18.94 | 25,900 | — | — |
| 2004-12-01 | $18.70 | $18.70 | 29,900 | — | — |
| 2004-11-30 | $18.25 | $18.25 | 26,300 | — | — |
| 2004-11-29 | $17.97 | $17.97 | 79,800 | — | — |
| 2004-11-26 | $17.39 | $17.39 | 42,600 | — | — |
| 2004-11-24 | $17.48 | $17.48 | 207,400 | — | — |
| 2004-11-23 | $18.13 | $18.13 | 59,400 | — | — |
| 2004-11-22 | $18.59 | $18.59 | 16,800 | — | — |
| 2004-11-19 | $18.30 | $18.30 | 18,600 | — | — |
| 2004-11-18 | $18.48 | $18.48 | 26,800 | — | — |
| 2004-11-17 | $18.37 | $18.37 | 33,500 | — | — |
| 2004-11-16 | $18.02 | $18.02 | 97,200 | — | — |
| 2004-11-15 | $18.50 | $18.50 | 72,300 | — | — |
| 2004-11-12 | $18.44 | $18.44 | 52,100 | — | — |
| 2004-11-11 | $18.45 | $18.45 | 56,400 | — | — |
| 2004-11-10 | $18.66 | $18.66 | 34,000 | — | — |
| 2004-11-09 | $19.04 | $19.04 | 189,600 | — | — |
| 2004-11-08 | $19.08 | $19.08 | 178,100 | — | — |
| 2004-11-05 | $18.14 | $18.14 | 14,700 | — | — |
| 2004-11-04 | $18.55 | $18.55 | 30,800 | — | — |
| 2004-11-03 | $18.36 | $18.36 | 40,000 | — | — |
| 2004-11-02 | $18.02 | $18.02 | 61,700 | — | — |
| 2004-11-01 | $18.01 | $18.01 | 59,600 | — | — |
| 2004-10-29 | $17.79 | $17.79 | 88,700 | — | — |
| 2004-10-28 | $18.40 | $18.40 | 39,200 | — | — |
| 2004-10-27 | $18.23 | $18.23 | 49,000 | — | — |
| 2004-10-26 | $18.10 | $18.10 | 50,500 | — | — |
| 2004-10-25 | $18.12 | $18.12 | 24,100 | — | — |
| 2004-10-22 | $18.30 | $18.30 | 73,500 | — | — |
| 2004-10-21 | $18.29 | $18.29 | 7,900 | — | — |
| 2004-10-20 | $18.27 | $18.27 | 15,300 | — | — |
| 2004-10-19 | $18.21 | $18.21 | 26,000 | — | — |
| 2004-10-18 | $17.96 | $17.96 | 51,000 | — | — |
| 2004-10-15 | $18.58 | $18.58 | 57,500 | — | — |
| 2004-10-14 | $17.76 | $17.76 | 19,400 | — | — |
| 2004-10-13 | $18.42 | $18.42 | 55,200 | — | — |
| 2004-10-12 | $18.73 | $18.73 | 96,300 | — | — |
| 2004-10-11 | $18.62 | $18.62 | 32,300 | — | — |
| 2004-10-08 | $18.47 | $18.47 | 80,600 | — | — |
| 2004-10-07 | $18.69 | $18.69 | 68,500 | — | — |
| 2004-10-06 | $18.97 | $18.97 | 142,200 | — | — |
| 2004-10-05 | $18.27 | $18.27 | 123,900 | — | — |
| 2004-10-04 | $18.25 | $18.25 | 86,500 | — | — |
| 2004-10-01 | $17.80 | $17.80 | 68,800 | — | — |
| 2004-09-30 | $16.78 | $16.78 | 66,300 | — | — |
| 2004-09-29 | $16.97 | $16.97 | 41,600 | — | — |
| 2004-09-28 | $17.00 | $17.00 | 271,700 | — | — |
| 2004-09-27 | $16.74 | $16.74 | 92,900 | — | — |
| 2004-09-24 | $16.74 | $16.74 | 99,400 | — | — |
| 2004-09-23 | $17.41 | $17.41 | 171,500 | — | — |
| 2004-09-22 | $18.45 | $18.45 | 66,400 | — | — |
| 2004-09-21 | $18.80 | $18.80 | 66,800 | — | — |
| 2004-09-20 | $18.44 | $18.44 | 88,300 | — | — |
| 2004-09-17 | $18.75 | $18.75 | 433,500 | — | — |
| 2004-09-16 | $17.70 | $17.70 | 59,700 | — | — |
| 2004-09-15 | $17.81 | $17.81 | 81,700 | — | — |
| 2004-09-14 | $17.81 | $17.81 | 74,700 | — | — |
| 2004-09-13 | $18.00 | $18.00 | 16,200 | — | — |
| 2004-09-10 | $18.05 | $18.05 | 105,800 | — | — |
| 2004-09-09 | $17.92 | $17.92 | 67,400 | — | — |
| 2004-09-08 | $17.88 | $17.88 | 67,000 | — | — |
| 2004-09-07 | $17.33 | $17.33 | 67,700 | — | — |
| 2004-09-03 | $16.61 | $16.61 | 11,500 | — | — |
| 2004-09-02 | $17.00 | $17.00 | 13,000 | — | — |
| 2004-09-01 | $16.39 | $16.39 | 26,400 | — | — |
| 2004-08-31 | $16.17 | $16.17 | 40,400 | — | — |
| 2004-08-30 | $16.49 | $16.49 | 18,000 | — | — |
| 2004-08-27 | $17.07 | $17.07 | 14,600 | — | — |
| 2004-08-26 | $17.04 | $17.04 | 13,100 | — | — |
| 2004-08-25 | $17.40 | $17.40 | 43,100 | — | — |
| 2004-08-24 | $17.41 | $17.41 | 38,500 | — | — |
| 2004-08-23 | $17.01 | $17.01 | 71,700 | — | — |
| 2004-08-20 | $18.00 | $18.00 | 92,700 | — | — |
| 2004-08-19 | $17.72 | $17.72 | 187,400 | — | — |
| 2004-08-18 | $17.39 | $17.39 | 23,600 | — | — |
| 2004-08-17 | $17.35 | $17.35 | 23,900 | — | — |
| 2004-08-16 | $17.79 | $17.79 | 9,600 | — | — |
| 2004-08-13 | $17.42 | $17.42 | 51,800 | — | — |
| 2004-08-12 | $17.31 | $17.31 | 17,200 | — | — |
| 2004-08-11 | $17.79 | $17.79 | 38,400 | — | — |
| 2004-08-10 | $17.94 | $17.94 | 39,000 | — | — |
| 2004-08-09 | $17.03 | $17.03 | 32,400 | — | — |
| 2004-08-06 | $16.90 | $16.90 | 51,400 | — | — |
| 2004-08-05 | $17.27 | $17.27 | 68,600 | — | — |
| 2004-08-04 | $17.06 | $17.06 | 77,700 | — | — |
| 2004-08-03 | $17.12 | $17.12 | 196,000 | — | — |
| 2004-08-02 | $17.70 | $17.70 | 88,900 | — | — |
| 2004-07-30 | $17.32 | $17.32 | 205,300 | — | — |
| 2004-07-29 | $15.90 | $15.90 | 22,700 | — | — |
| 2004-07-28 | $14.80 | $14.80 | 18,900 | — | — |
| 2004-07-27 | $15.90 | $15.90 | 18,700 | — | — |
| 2004-07-26 | $14.90 | $14.90 | 21,500 | — | — |
| 2004-07-23 | $14.91 | $14.91 | 13,100 | — | — |
| 2004-07-22 | $15.29 | $15.29 | 18,200 | — | — |
| 2004-07-21 | $15.67 | $15.67 | 44,300 | — | — |
| 2004-07-20 | $16.81 | $16.81 | 25,200 | — | — |
| 2004-07-19 | $16.02 | $16.02 | 18,300 | — | — |
| 2004-07-16 | $15.73 | $15.73 | 12,700 | — | — |
| 2004-07-15 | $16.16 | $16.16 | 14,200 | — | — |
| 2004-07-14 | $15.84 | $15.84 | 21,100 | — | — |
| 2004-07-13 | $16.13 | $16.13 | 27,800 | — | — |
| 2004-07-12 | $15.87 | $15.87 | 20,600 | — | — |
| 2004-07-09 | $15.42 | $15.42 | 34,400 | — | — |
| 2004-07-08 | $15.76 | $15.76 | 17,700 | — | — |
| 2004-07-07 | $16.29 | $16.29 | 26,300 | — | — |
| 2004-07-06 | $15.82 | $15.82 | 38,900 | — | — |
| 2004-07-02 | $16.67 | $16.67 | 25,300 | — | — |
| 2004-07-01 | $16.87 | $16.87 | 63,900 | — | — |
| 2004-06-30 | $17.48 | $17.48 | 83,100 | — | — |
| 2004-06-29 | $16.15 | $16.15 | 59,700 | — | — |
| 2004-06-28 | $16.18 | $16.18 | 89,400 | — | — |
| 2004-06-25 | $15.95 | $15.95 | 75,300 | — | — |
| 2004-06-24 | $14.97 | $14.97 | 17,300 | — | — |
| 2004-06-23 | $14.95 | $14.95 | 14,600 | — | — |
| 2004-06-22 | $15.14 | $15.14 | 20,100 | — | — |
| 2004-06-21 | $14.71 | $14.71 | 21,700 | — | — |
| 2004-06-18 | $14.55 | $14.55 | 66,100 | — | — |
| 2004-06-17 | $15.18 | $15.18 | 18,300 | — | — |
| 2004-06-16 | $15.17 | $15.17 | 22,700 | — | — |
| 2004-06-15 | $15.03 | $15.03 | 34,700 | — | — |
| 2004-06-14 | $14.75 | $14.75 | 35,400 | — | — |
| 2004-06-10 | $14.96 | $14.96 | 37,600 | — | — |
| 2004-06-09 | $14.98 | $14.98 | 33,200 | — | — |
| 2004-06-08 | $15.49 | $15.49 | 30,500 | — | — |
| 2004-06-07 | $15.37 | $15.37 | 23,100 | — | — |
| 2004-06-04 | $15.01 | $15.01 | 16,800 | — | — |
| 2004-06-03 | $14.95 | $14.95 | 12,100 | — | — |
| 2004-06-02 | $15.25 | $15.25 | 47,900 | — | — |
| 2004-06-01 | $15.20 | $15.20 | 21,900 | — | — |
| 2004-05-28 | $14.74 | $14.74 | 26,400 | — | — |
| 2004-05-27 | $14.83 | $14.83 | 30,300 | — | — |
| 2004-05-26 | $15.46 | $15.46 | 43,600 | — | — |
| 2004-05-25 | $15.22 | $15.22 | 47,600 | — | — |
| 2004-05-24 | $14.99 | $14.99 | 27,700 | — | — |
| 2004-05-21 | $14.90 | $14.90 | 25,900 | — | — |
| 2004-05-20 | $15.00 | $15.00 | 99,600 | — | — |
| 2004-05-19 | $14.52 | $14.52 | 79,900 | — | — |
| 2004-05-18 | $14.09 | $14.09 | 24,600 | — | — |
| 2004-05-17 | $13.68 | $13.68 | 31,500 | — | — |
| 2004-05-14 | $13.95 | $13.95 | 26,500 | — | — |
| 2004-05-13 | $14.40 | $14.40 | 17,700 | — | — |
| 2004-05-12 | $14.95 | $14.95 | 22,200 | — | — |
| 2004-05-11 | $14.78 | $14.78 | 32,600 | — | — |
| 2004-05-10 | $14.55 | $14.55 | 56,800 | — | — |
| 2004-05-07 | $14.40 | $14.40 | 39,500 | — | — |
| 2004-05-06 | $14.90 | $14.90 | 47,500 | — | — |
| 2004-05-05 | $14.96 | $14.96 | 39,100 | — | — |
| 2004-05-04 | $14.56 | $14.56 | 69,100 | — | — |
| 2004-05-03 | $14.60 | $14.60 | 40,400 | — | — |
| 2004-04-30 | $14.07 | $14.07 | 105,300 | — | — |
| 2004-04-29 | $12.86 | $12.86 | 28,500 | — | — |
| 2004-04-28 | $13.00 | $13.00 | 17,700 | — | — |
| 2004-04-27 | $13.26 | $13.26 | 45,300 | — | — |
| 2004-04-26 | $13.23 | $13.23 | 23,900 | — | — |
| 2004-04-23 | $13.47 | $13.47 | 19,100 | — | — |
| 2004-04-22 | $13.11 | $13.11 | 28,600 | — | — |
| 2004-04-21 | $13.06 | $13.06 | 35,200 | — | — |
| 2004-04-20 | $13.07 | $13.07 | 26,300 | — | — |
| 2004-04-19 | $13.22 | $13.22 | 21,500 | — | — |
| 2004-04-16 | $13.05 | $13.05 | 14,200 | — | — |
| 2004-04-15 | $13.00 | $13.00 | 16,900 | — | — |
| 2004-04-14 | $13.30 | $13.30 | 29,900 | — | — |
| 2004-04-13 | $12.77 | $12.77 | 40,900 | — | — |
| 2004-04-12 | $12.96 | $12.96 | 11,700 | — | — |
| 2004-04-08 | $12.96 | $12.96 | 38,200 | — | — |
| 2004-04-07 | $13.06 | $13.06 | 26,200 | — | — |
| 2004-04-06 | $13.20 | $13.20 | 63,300 | — | — |
| 2004-04-05 | $13.51 | $13.51 | 16,700 | — | — |
| 2004-04-02 | $13.40 | $13.40 | 23,500 | — | — |
| 2004-04-01 | $13.30 | $13.30 | 35,400 | — | — |
| 2004-03-31 | $13.20 | $13.20 | 64,400 | — | — |
| 2004-03-30 | $12.94 | $12.94 | 55,100 | — | — |
| 2004-03-29 | $13.30 | $13.30 | 59,800 | — | — |
| 2004-03-26 | $13.22 | $13.22 | 62,000 | — | — |
| 2004-03-25 | $12.85 | $12.85 | 148,600 | — | — |
| 2004-03-24 | $12.62 | $12.62 | 59,500 | — | — |
| 2004-03-23 | $12.73 | $12.73 | 67,600 | — | — |
| 2004-03-22 | $12.80 | $12.80 | 63,200 | — | — |
| 2004-03-19 | $12.75 | $12.75 | 72,700 | — | — |
| 2004-03-18 | $12.62 | $12.62 | 15,900 | — | — |
| 2004-03-17 | $12.58 | $12.58 | 65,900 | — | — |
| 2004-03-16 | $12.55 | $12.55 | 43,600 | — | — |
| 2004-03-15 | $12.50 | $12.50 | 22,100 | — | — |
| 2004-03-12 | $12.68 | $12.68 | 23,400 | — | — |
| 2004-03-11 | $12.56 | $12.56 | 31,400 | — | — |
| 2004-03-10 | $12.48 | $12.48 | 112,100 | — | — |
| 2004-03-09 | $12.68 | $12.68 | 78,100 | — | — |
| 2004-03-08 | $12.77 | $12.77 | 35,700 | — | — |
| 2004-03-05 | $12.83 | $12.83 | 53,500 | — | — |
| 2004-03-04 | $12.84 | $12.84 | 162,400 | — | — |
| 2004-03-03 | $12.76 | $12.76 | 85,000 | — | — |
| 2004-03-02 | $12.58 | $12.58 | 32,900 | — | — |
| 2004-03-01 | $12.75 | $12.75 | 28,600 | — | — |
| 2004-02-27 | $12.70 | $12.70 | 73,000 | — | — |
| 2004-02-26 | $12.46 | $12.46 | 19,200 | — | — |
| 2004-02-25 | $12.70 | $12.70 | 13,200 | — | — |
| 2004-02-24 | $12.64 | $12.64 | 24,200 | — | — |
| 2004-02-23 | $12.75 | $12.75 | 93,300 | — | — |
| 2004-02-20 | $12.75 | $12.75 | 49,000 | — | — |
| 2004-02-19 | $12.53 | $12.53 | 43,700 | — | — |
| 2004-02-18 | $12.67 | $12.67 | 26,700 | — | — |
| 2004-02-17 | $12.54 | $12.54 | 40,100 | — | — |
| 2004-02-13 | $12.44 | $12.44 | 35,500 | — | — |
| 2004-02-12 | $12.45 | $12.45 | 58,100 | — | — |
| 2004-02-11 | $12.51 | $12.51 | 7,700 | — | — |
| 2004-02-10 | $12.65 | $12.65 | 50,100 | — | — |
| 2004-02-09 | $12.62 | $12.62 | 35,400 | — | — |
| 2004-02-06 | $12.80 | $12.80 | 13,500 | — | — |
| 2004-02-05 | $12.59 | $12.59 | 6,100 | — | — |
| 2004-02-04 | $12.60 | $12.60 | 20,000 | — | — |
| 2004-02-03 | $12.85 | $12.85 | 50,600 | — | — |
| 2004-02-02 | $12.95 | $12.95 | 27,700 | — | — |
| 2004-01-30 | $12.95 | $12.95 | 50,400 | — | — |
| 2004-01-29 | $13.02 | $13.02 | 29,200 | — | — |
| 2004-01-28 | $13.01 | $13.01 | 9,600 | — | — |
| 2004-01-27 | $13.00 | $13.00 | 43,300 | — | — |
| 2004-01-26 | $13.15 | $13.15 | 16,000 | — | — |
| 2004-01-23 | $13.00 | $13.00 | 37,400 | — | — |
| 2004-01-22 | $12.88 | $12.88 | 13,500 | — | — |
| 2004-01-21 | $12.95 | $12.95 | 50,000 | — | — |
| 2004-01-20 | $13.02 | $13.02 | 34,300 | — | — |
| 2004-01-16 | $13.00 | $13.00 | 110,400 | — | — |
| 2004-01-15 | $13.00 | $13.00 | 12,700 | — | — |
| 2004-01-14 | $13.00 | $13.00 | 94,800 | — | — |
| 2004-01-13 | $13.00 | $13.00 | 35,100 | — | — |
| 2004-01-12 | $13.00 | $13.00 | 58,700 | — | — |
| 2004-01-09 | $12.95 | $12.95 | 65,700 | — | — |
| 2004-01-08 | $13.19 | $13.19 | 16,200 | — | — |
| 2004-01-07 | $13.00 | $13.00 | 31,000 | — | — |
| 2004-01-06 | $13.00 | $13.00 | 39,600 | — | — |
| 2004-01-05 | $13.00 | $13.00 | 69,700 | — | — |
| 2004-01-02 | $12.90 | $12.90 | 39,200 | — | — |