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 | $17.10 | $17.10 | 633,200 | — | — |
| 2004-12-30 | $17.51 | $17.51 | 358,000 | — | — |
| 2004-12-29 | $17.75 | $17.75 | 393,800 | — | — |
| 2004-12-28 | $18.25 | $18.25 | 422,800 | — | — |
| 2004-12-27 | $17.58 | $17.58 | 283,200 | — | — |
| 2004-12-23 | $17.61 | $17.61 | 342,400 | — | — |
| 2004-12-22 | $17.23 | $17.23 | 214,200 | — | — |
| 2004-12-21 | $17.10 | $17.10 | 472,400 | — | — |
| 2004-12-20 | $16.99 | $16.99 | 631,200 | — | — |
| 2004-12-17 | $16.37 | $16.37 | 409,800 | — | — |
| 2004-12-16 | $16.15 | $16.15 | 391,000 | — | — |
| 2004-12-15 | $16.25 | $16.25 | 416,200 | — | — |
| 2004-12-14 | $16.50 | $16.50 | 468,000 | — | — |
| 2004-12-13 | $16.68 | $16.68 | 1,069,000 | — | — |
| 2004-12-10 | $15.74 | $15.74 | 519,000 | — | — |
| 2004-12-09 | $15.13 | $15.13 | 191,600 | — | — |
| 2004-12-08 | $15.25 | $15.25 | 241,600 | — | — |
| 2004-12-07 | $15.01 | $15.01 | 361,000 | — | — |
| 2004-12-06 | $14.86 | $14.86 | 307,200 | — | — |
| 2004-12-03 | $14.75 | $14.75 | 191,800 | — | — |
| 2004-12-02 | $14.95 | $14.95 | 293,400 | — | — |
| 2004-12-01 | $15.18 | $15.18 | 495,000 | — | — |
| 2004-11-30 | $14.86 | $14.86 | 506,000 | — | — |
| 2004-11-29 | $14.49 | $14.49 | 252,600 | — | — |
| 2004-11-26 | $14.33 | $14.33 | 101,200 | — | — |
| 2004-11-24 | $14.13 | $14.13 | 317,200 | — | — |
| 2004-11-23 | $13.96 | $13.96 | 594,000 | — | — |
| 2004-11-22 | $14.10 | $14.10 | 451,000 | — | — |
| 2004-11-19 | $14.30 | $14.30 | 571,600 | — | — |
| 2004-11-18 | $14.16 | $14.16 | 430,200 | — | — |
| 2004-11-17 | $14.69 | $14.69 | 187,000 | — | — |
| 2004-11-16 | $14.81 | $14.81 | 213,400 | — | — |
| 2004-11-15 | $15.02 | $15.02 | 429,000 | — | — |
| 2004-11-12 | $15.12 | $15.12 | 215,200 | — | — |
| 2004-11-11 | $14.88 | $14.88 | 270,400 | — | — |
| 2004-11-10 | $15.13 | $15.13 | 343,800 | — | — |
| 2004-11-09 | $15.20 | $15.20 | 242,200 | — | — |
| 2004-11-08 | $14.99 | $14.99 | 420,400 | — | — |
| 2004-11-05 | $14.90 | $14.90 | 242,600 | — | — |
| 2004-11-04 | $14.92 | $14.92 | 373,600 | — | — |
| 2004-11-03 | $14.94 | $14.94 | 337,000 | — | — |
| 2004-11-02 | $14.84 | $14.84 | 259,600 | — | — |
| 2004-11-01 | $14.88 | $14.88 | 520,400 | — | — |
| 2004-10-29 | $14.92 | $14.92 | 192,200 | — | — |
| 2004-10-28 | $14.72 | $14.72 | 371,800 | — | — |
| 2004-10-27 | $15.00 | $15.00 | 477,400 | — | — |
| 2004-10-26 | $14.88 | $14.88 | 488,000 | — | — |
| 2004-10-25 | $15.04 | $15.04 | 231,800 | — | — |
| 2004-10-22 | $15.39 | $15.39 | 461,200 | — | — |
| 2004-10-21 | $15.56 | $15.56 | 1,036,800 | — | — |
| 2004-10-20 | $15.87 | $15.87 | 1,427,600 | — | — |
| 2004-10-19 | $16.46 | $16.46 | 429,000 | — | — |
| 2004-10-18 | $16.72 | $16.72 | 496,600 | — | — |
| 2004-10-15 | $16.59 | $16.59 | 288,000 | — | — |
| 2004-10-14 | $16.50 | $16.50 | 292,600 | — | — |
| 2004-10-13 | $16.34 | $16.34 | 210,200 | — | — |
| 2004-10-12 | $16.59 | $16.59 | 312,000 | — | — |
| 2004-10-11 | $16.45 | $16.45 | 313,600 | — | — |
| 2004-10-08 | $16.58 | $16.58 | 432,200 | — | — |
| 2004-10-07 | $16.71 | $16.71 | 354,600 | — | — |
| 2004-10-06 | $17.46 | $17.46 | 455,600 | — | — |
| 2004-10-05 | $17.22 | $17.22 | 462,400 | — | — |
| 2004-10-04 | $17.53 | $17.53 | 847,800 | — | — |
| 2004-10-01 | $17.80 | $17.80 | 308,200 | — | — |
| 2004-09-30 | $17.40 | $17.40 | 299,800 | — | — |
| 2004-09-29 | $17.36 | $17.36 | 319,400 | — | — |
| 2004-09-28 | $17.44 | $17.44 | 357,400 | — | — |
| 2004-09-27 | $17.26 | $17.26 | 308,200 | — | — |
| 2004-09-24 | $17.31 | $17.31 | 470,000 | — | — |
| 2004-09-23 | $16.82 | $16.82 | 342,600 | — | — |
| 2004-09-22 | $16.21 | $16.21 | 419,400 | — | — |
| 2004-09-21 | $16.82 | $16.82 | 195,200 | — | — |
| 2004-09-20 | $16.62 | $16.62 | 416,200 | — | — |
| 2004-09-17 | $16.67 | $16.67 | 933,600 | — | — |
| 2004-09-16 | $16.30 | $16.30 | 342,800 | — | — |
| 2004-09-15 | $16.39 | $16.39 | 600,800 | — | — |
| 2004-09-14 | $16.20 | $16.20 | 1,112,800 | — | — |
| 2004-09-13 | $15.35 | $15.35 | 210,200 | — | — |
| 2004-09-10 | $15.25 | $15.25 | 180,000 | — | — |
| 2004-09-09 | $15.19 | $15.19 | 287,400 | — | — |
| 2004-09-08 | $15.04 | $15.04 | 532,200 | — | — |
| 2004-09-07 | $14.82 | $14.82 | 288,400 | — | — |
| 2004-09-03 | $14.59 | $14.59 | 139,400 | — | — |
| 2004-09-02 | $14.70 | $14.70 | 218,400 | — | — |
| 2004-09-01 | $14.60 | $14.60 | 197,600 | — | — |
| 2004-08-31 | $14.55 | $14.55 | 191,200 | — | — |
| 2004-08-30 | $14.35 | $14.35 | 205,600 | — | — |
| 2004-08-27 | $14.50 | $14.50 | 137,800 | — | — |
| 2004-08-26 | $14.42 | $14.42 | 201,000 | — | — |
| 2004-08-25 | $14.50 | $14.50 | 193,600 | — | — |
| 2004-08-24 | $14.37 | $14.37 | 317,800 | — | — |
| 2004-08-23 | $14.29 | $14.29 | 243,800 | — | — |
| 2004-08-20 | $14.50 | $14.50 | 175,600 | — | — |
| 2004-08-19 | $14.48 | $14.48 | 170,200 | — | — |
| 2004-08-18 | $14.72 | $14.72 | 375,800 | — | — |
| 2004-08-17 | $14.24 | $14.24 | 233,400 | — | — |
| 2004-08-16 | $14.02 | $14.02 | 328,200 | — | — |
| 2004-08-13 | $13.46 | $13.46 | 280,800 | — | — |
| 2004-08-12 | $13.69 | $13.69 | 174,400 | — | — |
| 2004-08-11 | $14.07 | $14.07 | 422,800 | — | — |
| 2004-08-10 | $13.99 | $13.99 | 833,800 | — | — |
| 2004-08-09 | $13.28 | $13.28 | 743,000 | — | — |
| 2004-08-06 | $13.83 | $13.83 | 855,600 | — | — |
| 2004-08-05 | $14.22 | $14.22 | 380,800 | — | — |
| 2004-08-04 | $14.17 | $14.17 | 638,200 | — | — |
| 2004-08-03 | $14.47 | $14.47 | 392,800 | — | — |
| 2004-08-02 | $14.90 | $14.90 | 549,400 | — | — |
| 2004-07-30 | $14.88 | $14.88 | 504,200 | — | — |
| 2004-07-29 | $14.47 | $14.47 | 314,200 | — | — |
| 2004-07-28 | $14.50 | $14.50 | 251,200 | — | — |
| 2004-07-27 | $14.54 | $14.54 | 733,400 | — | — |
| 2004-07-26 | $14.58 | $14.58 | 515,400 | — | — |
| 2004-07-23 | $14.30 | $14.30 | 747,600 | — | — |
| 2004-07-22 | $14.58 | $14.58 | 872,800 | — | — |
| 2004-07-21 | $14.34 | $14.34 | 1,648,000 | — | — |
| 2004-07-20 | $13.91 | $13.91 | 727,600 | — | — |
| 2004-07-19 | $13.17 | $13.17 | 577,400 | — | — |
| 2004-07-16 | $13.95 | $13.95 | 262,600 | — | — |
| 2004-07-15 | $14.03 | $14.03 | 331,200 | — | — |
| 2004-07-14 | $13.91 | $13.91 | 407,800 | — | — |
| 2004-07-13 | $13.89 | $13.89 | 364,200 | — | — |
| 2004-07-12 | $13.46 | $13.46 | 498,200 | — | — |
| 2004-07-09 | $13.99 | $13.99 | 362,800 | — | — |
| 2004-07-08 | $14.11 | $14.11 | 343,600 | — | — |
| 2004-07-07 | $14.31 | $14.31 | 307,400 | — | — |
| 2004-07-06 | $14.51 | $14.51 | 503,800 | — | — |
| 2004-07-02 | $14.82 | $14.82 | 282,600 | — | — |
| 2004-07-01 | $14.82 | $14.82 | 658,200 | — | — |
| 2004-06-30 | $15.54 | $15.54 | 427,200 | — | — |
| 2004-06-29 | $15.06 | $15.06 | 484,800 | — | — |
| 2004-06-28 | $15.31 | $15.31 | 515,800 | — | — |
| 2004-06-25 | $16.04 | $16.04 | 514,800 | — | — |
| 2004-06-24 | $15.97 | $15.97 | 536,800 | — | — |
| 2004-06-23 | $15.56 | $15.56 | 355,800 | — | — |
| 2004-06-22 | $15.13 | $15.13 | 333,600 | — | — |
| 2004-06-21 | $15.05 | $15.05 | 554,000 | — | — |
| 2004-06-18 | $14.98 | $14.98 | 417,400 | — | — |
| 2004-06-17 | $14.66 | $14.66 | 596,200 | — | — |
| 2004-06-16 | $15.22 | $15.22 | 616,600 | — | — |
| 2004-06-15 | $14.75 | $14.75 | 451,400 | — | — |
| 2004-06-14 | $14.11 | $14.11 | 366,200 | — | — |
| 2004-06-10 | $14.11 | $14.11 | 334,200 | — | — |
| 2004-06-09 | $13.97 | $13.97 | 360,400 | — | — |
| 2004-06-08 | $14.30 | $14.30 | 268,800 | — | — |
| 2004-06-07 | $14.38 | $14.38 | 256,200 | — | — |
| 2004-06-04 | $14.38 | $14.38 | 377,600 | — | — |
| 2004-06-03 | $14.43 | $14.43 | 614,800 | — | — |
| 2004-06-02 | $14.29 | $14.29 | 455,000 | — | — |
| 2004-06-01 | $14.19 | $14.19 | 270,400 | — | — |
| 2004-05-28 | $13.92 | $13.92 | 207,600 | — | — |
| 2004-05-27 | $13.87 | $13.87 | 336,000 | — | — |
| 2004-05-26 | $14.24 | $14.24 | 655,000 | — | — |
| 2004-05-25 | $13.45 | $13.45 | 206,000 | — | — |
| 2004-05-24 | $13.02 | $13.02 | 259,600 | — | — |
| 2004-05-21 | $12.85 | $12.85 | 251,000 | — | — |
| 2004-05-20 | $12.90 | $12.90 | 268,600 | — | — |
| 2004-05-19 | $13.11 | $13.11 | 591,200 | — | — |
| 2004-05-18 | $12.87 | $12.87 | 258,000 | — | — |
| 2004-05-17 | $12.78 | $12.78 | 293,800 | — | — |
| 2004-05-14 | $13.00 | $13.00 | 397,200 | — | — |
| 2004-05-13 | $12.90 | $12.90 | 252,400 | — | — |
| 2004-05-12 | $12.74 | $12.74 | 581,800 | — | — |
| 2004-05-11 | $12.73 | $12.73 | 660,200 | — | — |
| 2004-05-10 | $12.16 | $12.16 | 699,800 | — | — |
| 2004-05-07 | $12.59 | $12.59 | 355,600 | — | — |
| 2004-05-06 | $12.83 | $12.83 | 823,800 | — | — |
| 2004-05-05 | $13.49 | $13.49 | 433,000 | — | — |
| 2004-05-04 | $13.58 | $13.58 | 476,400 | — | — |
| 2004-05-03 | $13.57 | $13.57 | 671,000 | — | — |
| 2004-04-30 | $13.46 | $13.46 | 280,400 | — | — |
| 2004-04-29 | $13.77 | $13.77 | 612,200 | — | — |
| 2004-04-28 | $14.37 | $14.37 | 547,600 | — | — |
| 2004-04-27 | $14.90 | $14.90 | 368,600 | — | — |
| 2004-04-26 | $15.01 | $15.01 | 716,200 | — | — |
| 2004-04-23 | $15.30 | $15.30 | 764,400 | — | — |
| 2004-04-22 | $15.25 | $15.25 | 1,246,800 | — | — |
| 2004-04-21 | $14.09 | $14.09 | 1,186,800 | — | — |
| 2004-04-20 | $12.96 | $12.96 | 412,000 | — | — |
| 2004-04-19 | $13.11 | $13.11 | 565,800 | — | — |
| 2004-04-16 | $13.10 | $13.10 | 738,400 | — | — |
| 2004-04-15 | $13.10 | $13.10 | 1,019,400 | — | — |
| 2004-04-14 | $12.29 | $12.29 | 421,400 | — | — |
| 2004-04-13 | $12.09 | $12.09 | 448,400 | — | — |
| 2004-04-12 | $12.45 | $12.45 | 873,600 | — | — |
| 2004-04-08 | $12.03 | $12.03 | 448,200 | — | — |
| 2004-04-07 | $11.93 | $11.93 | 352,400 | — | — |
| 2004-04-06 | $11.73 | $11.73 | 442,000 | — | — |
| 2004-04-05 | $12.00 | $12.00 | 685,800 | — | — |
| 2004-04-02 | $12.14 | $12.14 | 406,200 | — | — |
| 2004-04-01 | $11.92 | $11.92 | 634,600 | — | — |
| 2004-03-31 | $11.67 | $11.67 | 3,310,400 | — | — |
| 2004-03-30 | $13.00 | $13.00 | 489,800 | — | — |
| 2004-03-29 | $12.89 | $12.89 | 422,400 | — | — |
| 2004-03-26 | $12.59 | $12.59 | 261,600 | — | — |
| 2004-03-25 | $12.42 | $12.42 | 403,400 | — | — |
| 2004-03-24 | $12.10 | $12.10 | 682,200 | — | — |
| 2004-03-23 | $12.13 | $12.13 | 1,099,200 | — | — |
| 2004-03-22 | $12.90 | $12.90 | 610,800 | — | — |
| 2004-03-19 | $13.75 | $13.75 | 410,400 | — | — |
| 2004-03-18 | $13.84 | $13.84 | 223,800 | — | — |
| 2004-03-17 | $14.06 | $14.06 | 238,800 | — | — |
| 2004-03-16 | $14.00 | $14.00 | 293,200 | — | — |
| 2004-03-15 | $13.95 | $13.95 | 405,000 | — | — |
| 2004-03-12 | $14.33 | $14.33 | 477,200 | — | — |
| 2004-03-11 | $14.62 | $14.62 | 1,543,200 | — | — |
| 2004-03-10 | $14.20 | $14.20 | 334,600 | — | — |
| 2004-03-09 | $14.76 | $14.76 | 273,800 | — | — |
| 2004-03-08 | $14.83 | $14.83 | 195,400 | — | — |
| 2004-03-05 | $15.00 | $15.00 | 192,200 | — | — |
| 2004-03-04 | $15.16 | $15.16 | 487,200 | — | — |
| 2004-03-03 | $14.94 | $14.94 | 312,000 | — | — |
| 2004-03-02 | $14.83 | $14.83 | 401,800 | — | — |
| 2004-03-01 | $15.27 | $15.27 | 319,600 | — | — |
| 2004-02-27 | $15.17 | $15.17 | 342,800 | — | — |
| 2004-02-26 | $15.10 | $15.10 | 343,400 | — | — |
| 2004-02-25 | $14.93 | $14.93 | 792,600 | — | — |
| 2004-02-24 | $14.13 | $14.13 | 401,400 | — | — |
| 2004-02-23 | $14.26 | $14.26 | 495,000 | — | — |
| 2004-02-20 | $13.95 | $13.95 | 667,200 | — | — |
| 2004-02-19 | $14.36 | $14.36 | 320,000 | — | — |
| 2004-02-18 | $14.52 | $14.52 | 422,600 | — | — |
| 2004-02-17 | $14.69 | $14.69 | 410,000 | — | — |
| 2004-02-13 | $14.59 | $14.59 | 540,000 | — | — |
| 2004-02-12 | $14.68 | $14.68 | 868,400 | — | — |
| 2004-02-11 | $14.50 | $14.50 | 1,112,400 | — | — |
| 2004-02-10 | $15.05 | $15.05 | 1,182,200 | — | — |
| 2004-02-09 | $14.91 | $14.91 | 1,033,800 | — | — |
| 2004-02-06 | $15.67 | $15.67 | 362,800 | — | — |
| 2004-02-05 | $15.32 | $15.32 | 1,034,800 | — | — |
| 2004-02-04 | $14.89 | $14.89 | 2,355,600 | — | — |
| 2004-02-03 | $17.50 | $17.50 | 957,200 | — | — |
| 2004-02-02 | $17.13 | $17.13 | 646,400 | — | — |
| 2004-01-30 | $17.09 | $17.09 | 490,400 | — | — |
| 2004-01-29 | $16.62 | $16.62 | 684,800 | — | — |
| 2004-01-28 | $16.45 | $16.45 | 840,400 | — | — |
| 2004-01-27 | $17.35 | $17.35 | 1,655,800 | — | — |
| 2004-01-26 | $16.89 | $16.89 | 1,184,400 | — | — |
| 2004-01-23 | $15.47 | $15.47 | 251,200 | — | — |
| 2004-01-22 | $15.36 | $15.36 | 297,200 | — | — |
| 2004-01-21 | $15.52 | $15.52 | 369,800 | — | — |
| 2004-01-20 | $15.88 | $15.88 | 892,600 | — | — |
| 2004-01-16 | $15.13 | $15.13 | 312,400 | — | — |
| 2004-01-15 | $15.37 | $15.37 | 428,800 | — | — |
| 2004-01-14 | $15.20 | $15.20 | 450,600 | — | — |
| 2004-01-13 | $15.57 | $15.57 | 239,600 | — | — |
| 2004-01-12 | $15.53 | $15.53 | 500,200 | — | — |
| 2004-01-09 | $15.44 | $15.44 | 470,400 | — | — |
| 2004-01-08 | $15.63 | $15.63 | 1,081,600 | — | — |
| 2004-01-07 | $15.91 | $15.91 | 2,324,000 | — | — |
| 2004-01-06 | $14.05 | $14.05 | 3,054,600 | — | — |
| 2004-01-05 | $14.86 | $14.86 | 629,000 | — | — |
| 2004-01-02 | $14.90 | $14.90 | 859,600 | — | — |