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
- 1992-05-29 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 | $15.42 | $15.42 | 10,000 | — | — |
| 2004-12-30 | $15.48 | $15.48 | 7,100 | — | — |
| 2004-12-29 | $15.75 | $15.75 | 19,500 | — | — |
| 2004-12-28 | $15.80 | $15.80 | 29,700 | — | — |
| 2004-12-27 | $15.66 | $15.66 | 8,100 | — | — |
| 2004-12-23 | $15.56 | $15.56 | 7,900 | — | — |
| 2004-12-22 | $15.75 | $15.75 | 66,700 | — | — |
| 2004-12-21 | $15.32 | $15.32 | 146,900 | — | — |
| 2004-12-20 | $15.38 | $15.38 | 26,900 | — | — |
| 2004-12-17 | $15.54 | $15.54 | 53,700 | — | — |
| 2004-12-16 | $15.51 | $15.51 | 27,800 | — | — |
| 2004-12-15 | $15.57 | $15.57 | 34,100 | — | — |
| 2004-12-14 | $15.54 | $15.54 | 31,200 | — | — |
| 2004-12-13 | $15.60 | $15.60 | 11,900 | — | — |
| 2004-12-10 | $15.74 | $15.74 | 15,600 | — | — |
| 2004-12-09 | $15.60 | $15.60 | 30,500 | — | — |
| 2004-12-08 | $15.43 | $15.43 | 9,000 | — | — |
| 2004-12-07 | $15.41 | $15.41 | 73,300 | — | — |
| 2004-12-06 | $15.55 | $15.55 | 10,700 | — | — |
| 2004-12-03 | $15.69 | $15.69 | 17,400 | — | — |
| 2004-12-02 | $15.65 | $15.65 | 27,500 | — | — |
| 2004-12-01 | $15.53 | $15.53 | 44,400 | — | — |
| 2004-11-30 | $15.50 | $15.50 | 16,200 | — | — |
| 2004-11-29 | $15.29 | $15.29 | 83,300 | — | — |
| 2004-11-26 | $15.10 | $15.10 | 3,400 | — | — |
| 2004-11-24 | $15.24 | $15.24 | 20,900 | — | — |
| 2004-11-23 | $15.06 | $15.06 | 46,800 | — | — |
| 2004-11-22 | $15.28 | $15.28 | 13,600 | — | — |
| 2004-11-19 | $15.50 | $15.50 | 24,500 | — | — |
| 2004-11-18 | $15.26 | $15.26 | 10,300 | — | — |
| 2004-11-17 | $15.34 | $15.34 | 13,100 | — | — |
| 2004-11-16 | $15.46 | $15.46 | 14,000 | — | — |
| 2004-11-15 | $15.01 | $15.01 | 54,300 | — | — |
| 2004-11-12 | $15.31 | $15.31 | 14,200 | — | — |
| 2004-11-11 | $14.99 | $14.99 | 37,600 | — | — |
| 2004-11-10 | $14.99 | $14.99 | 45,200 | — | — |
| 2004-11-09 | $15.55 | $15.55 | 17,800 | — | — |
| 2004-11-08 | $15.23 | $15.23 | 24,700 | — | — |
| 2004-11-05 | $15.13 | $15.13 | 23,500 | — | — |
| 2004-11-04 | $14.52 | $14.52 | 36,100 | — | — |
| 2004-11-03 | $14.96 | $14.96 | 130,300 | — | — |
| 2004-11-02 | $14.90 | $14.90 | 54,000 | — | — |
| 2004-11-01 | $15.34 | $15.34 | 50,200 | — | — |
| 2004-10-29 | $15.10 | $15.10 | 38,200 | — | — |
| 2004-10-28 | $14.91 | $14.91 | 41,400 | — | — |
| 2004-10-27 | $14.58 | $14.58 | 75,800 | — | — |
| 2004-10-26 | $14.80 | $14.80 | 54,700 | — | — |
| 2004-10-25 | $14.55 | $14.55 | 19,600 | — | — |
| 2004-10-22 | $14.64 | $14.64 | 38,100 | — | — |
| 2004-10-21 | $14.51 | $14.51 | 28,500 | — | — |
| 2004-10-20 | $14.17 | $14.17 | 24,000 | — | — |
| 2004-10-19 | $14.32 | $14.32 | 37,700 | — | — |
| 2004-10-18 | $14.38 | $14.38 | 19,200 | — | — |
| 2004-10-15 | $14.33 | $14.33 | 62,600 | — | — |
| 2004-10-14 | $13.89 | $13.89 | 61,900 | — | — |
| 2004-10-13 | $14.02 | $14.02 | 38,300 | — | — |
| 2004-10-12 | $13.90 | $13.90 | 46,500 | — | — |
| 2004-10-11 | $13.90 | $13.90 | 27,500 | — | — |
| 2004-10-08 | $13.87 | $13.87 | 104,800 | — | — |
| 2004-10-07 | $13.40 | $13.40 | 32,800 | — | — |
| 2004-10-06 | $13.52 | $13.52 | 23,500 | — | — |
| 2004-10-05 | $13.54 | $13.54 | 18,200 | — | — |
| 2004-10-04 | $13.55 | $13.55 | 44,000 | — | — |
| 2004-10-01 | $13.49 | $13.49 | 19,600 | — | — |
| 2004-09-30 | $13.51 | $13.51 | 52,600 | — | — |
| 2004-09-29 | $13.40 | $13.40 | 53,100 | — | — |
| 2004-09-28 | $13.33 | $13.33 | 52,500 | — | — |
| 2004-09-27 | $13.40 | $13.40 | 90,300 | — | — |
| 2004-09-24 | $13.37 | $13.37 | 152,500 | — | — |
| 2004-09-23 | $13.44 | $13.44 | 40,400 | — | — |
| 2004-09-22 | $13.32 | $13.32 | 67,100 | — | — |
| 2004-09-21 | $13.07 | $13.07 | 141,700 | — | — |
| 2004-09-20 | $13.31 | $13.31 | 32,300 | — | — |
| 2004-09-17 | $13.26 | $13.26 | 9,900 | — | — |
| 2004-09-16 | $13.44 | $13.44 | 577,700 | — | — |
| 2004-09-15 | $12.75 | $12.75 | 77,400 | — | — |
| 2004-09-14 | $12.76 | $12.76 | 35,600 | — | — |
| 2004-09-13 | $12.83 | $12.83 | 64,000 | — | — |
| 2004-09-10 | $12.82 | $12.82 | 30,800 | — | — |
| 2004-09-09 | $12.89 | $12.89 | 13,200 | — | — |
| 2004-09-08 | $12.75 | $12.75 | 70,000 | — | — |
| 2004-09-07 | $12.76 | $12.76 | 26,200 | — | — |
| 2004-09-03 | $12.82 | $12.82 | 37,500 | — | — |
| 2004-09-02 | $12.59 | $12.59 | 13,200 | — | — |
| 2004-09-01 | $12.62 | $12.62 | 35,100 | — | — |
| 2004-08-31 | $12.72 | $12.72 | 7,500 | — | — |
| 2004-08-30 | $12.63 | $12.63 | 17,600 | — | — |
| 2004-08-27 | $12.69 | $12.69 | 31,400 | — | — |
| 2004-08-26 | $12.81 | $12.81 | 43,700 | — | — |
| 2004-08-25 | $12.61 | $12.61 | 31,600 | — | — |
| 2004-08-24 | $12.90 | $12.90 | 21,900 | — | — |
| 2004-08-23 | $13.00 | $13.00 | 32,200 | — | — |
| 2004-08-20 | $13.32 | $13.32 | 39,000 | — | — |
| 2004-08-19 | $12.93 | $12.93 | 20,800 | — | — |
| 2004-08-18 | $12.99 | $12.99 | 32,200 | — | — |
| 2004-08-17 | $13.19 | $13.19 | 52,100 | — | — |
| 2004-08-16 | $13.26 | $13.26 | 33,100 | — | — |
| 2004-08-13 | $13.38 | $13.38 | 130,100 | — | — |
| 2004-08-12 | $13.26 | $13.26 | 66,400 | — | — |
| 2004-08-11 | $13.00 | $13.00 | 52,700 | — | — |
| 2004-08-10 | $12.83 | $12.83 | 38,100 | — | — |
| 2004-08-09 | $12.35 | $12.35 | 90,800 | — | — |
| 2004-08-06 | $12.90 | $12.90 | 101,700 | — | — |
| 2004-08-05 | $13.33 | $13.33 | 82,400 | — | — |
| 2004-08-04 | $13.27 | $13.27 | 137,900 | — | — |
| 2004-08-03 | $13.17 | $13.17 | 410,700 | — | — |
| 2004-08-02 | $12.60 | $12.60 | 30,100 | — | — |
| 2004-07-30 | $13.14 | $13.14 | 15,800 | — | — |
| 2004-07-29 | $13.06 | $13.06 | 137,100 | — | — |
| 2004-07-28 | $12.10 | $12.10 | 59,200 | — | — |
| 2004-07-27 | $12.23 | $12.23 | 29,200 | — | — |
| 2004-07-26 | $12.28 | $12.28 | 59,400 | — | — |
| 2004-07-23 | $12.33 | $12.33 | 28,800 | — | — |
| 2004-07-22 | $12.18 | $12.18 | 44,300 | — | — |
| 2004-07-21 | $12.58 | $12.58 | 55,500 | — | — |
| 2004-07-20 | $12.37 | $12.37 | 37,600 | — | — |
| 2004-07-19 | $12.21 | $12.21 | 31,500 | — | — |
| 2004-07-16 | $12.22 | $12.22 | 38,800 | — | — |
| 2004-07-15 | $12.55 | $12.55 | 32,800 | — | — |
| 2004-07-14 | $12.73 | $12.73 | 26,000 | — | — |
| 2004-07-13 | $12.91 | $12.91 | 45,600 | — | — |
| 2004-07-12 | $12.80 | $12.80 | 55,900 | — | — |
| 2004-07-09 | $12.82 | $12.82 | 33,900 | — | — |
| 2004-07-08 | $12.85 | $12.85 | 117,000 | — | — |
| 2004-07-07 | $12.97 | $12.97 | 75,100 | — | — |
| 2004-07-06 | $13.20 | $13.20 | 65,100 | — | — |
| 2004-07-02 | $13.04 | $13.04 | 47,100 | — | — |
| 2004-07-01 | $13.04 | $13.04 | 113,500 | — | — |
| 2004-06-30 | $13.71 | $13.71 | 79,500 | — | — |
| 2004-06-29 | $13.73 | $13.73 | 91,800 | — | — |
| 2004-06-28 | $13.26 | $13.26 | 95,400 | — | — |
| 2004-06-25 | $12.91 | $12.91 | 620,900 | — | — |
| 2004-06-24 | $12.77 | $12.77 | 65,200 | — | — |
| 2004-06-23 | $12.88 | $12.88 | 70,300 | — | — |
| 2004-06-22 | $12.83 | $12.83 | 45,800 | — | — |
| 2004-06-21 | $12.84 | $12.84 | 39,400 | — | — |
| 2004-06-18 | $12.67 | $12.67 | 80,300 | — | — |
| 2004-06-17 | $12.59 | $12.59 | 67,000 | — | — |
| 2004-06-16 | $12.61 | $12.61 | 34,300 | — | — |
| 2004-06-15 | $12.64 | $12.64 | 68,100 | — | — |
| 2004-06-14 | $12.36 | $12.36 | 59,000 | — | — |
| 2004-06-10 | $12.44 | $12.44 | 41,500 | — | — |
| 2004-06-09 | $12.50 | $12.50 | 27,700 | — | — |
| 2004-06-08 | $12.79 | $12.79 | 16,000 | — | — |
| 2004-06-07 | $12.50 | $12.50 | 21,800 | — | — |
| 2004-06-04 | $12.52 | $12.52 | 38,400 | — | — |
| 2004-06-03 | $12.11 | $12.11 | 79,500 | — | — |
| 2004-06-02 | $12.51 | $12.51 | 57,900 | — | — |
| 2004-06-01 | $12.47 | $12.47 | 68,100 | — | — |
| 2004-05-28 | $12.36 | $12.36 | 83,800 | — | — |
| 2004-05-27 | $12.45 | $12.45 | 103,500 | — | — |
| 2004-05-26 | $13.19 | $13.19 | 17,000 | — | — |
| 2004-05-25 | $13.18 | $13.18 | 51,000 | — | — |
| 2004-05-24 | $12.81 | $12.81 | 46,100 | — | — |
| 2004-05-21 | $12.75 | $12.75 | 81,800 | — | — |
| 2004-05-20 | $12.75 | $12.75 | 78,500 | — | — |
| 2004-05-19 | $12.93 | $12.93 | 117,400 | — | — |
| 2004-05-18 | $13.16 | $13.16 | 50,200 | — | — |
| 2004-05-17 | $13.10 | $13.10 | 64,900 | — | — |
| 2004-05-14 | $13.25 | $13.25 | 25,900 | — | — |
| 2004-05-13 | $13.41 | $13.41 | 107,400 | — | — |
| 2004-05-12 | $13.95 | $13.95 | 131,500 | — | — |
| 2004-05-11 | $13.95 | $13.95 | 41,100 | — | — |
| 2004-05-10 | $13.81 | $13.81 | 52,400 | — | — |
| 2004-05-07 | $14.00 | $14.00 | 28,000 | — | — |
| 2004-05-06 | $14.43 | $14.43 | 42,700 | — | — |
| 2004-05-05 | $14.40 | $14.40 | 22,800 | — | — |
| 2004-05-04 | $14.38 | $14.38 | 49,600 | — | — |
| 2004-05-03 | $14.35 | $14.35 | 34,800 | — | — |
| 2004-04-30 | $14.21 | $14.21 | 35,300 | — | — |
| 2004-04-29 | $14.16 | $14.16 | 54,300 | — | — |
| 2004-04-28 | $14.12 | $14.12 | 26,100 | — | — |
| 2004-04-27 | $14.69 | $14.69 | 35,800 | — | — |
| 2004-04-26 | $14.65 | $14.65 | 38,900 | — | — |
| 2004-04-23 | $14.58 | $14.58 | 17,500 | — | — |
| 2004-04-22 | $14.52 | $14.52 | 87,900 | — | — |
| 2004-04-21 | $14.25 | $14.25 | 94,600 | — | — |
| 2004-04-20 | $14.01 | $14.01 | 70,600 | — | — |
| 2004-04-19 | $13.81 | $13.81 | 16,200 | — | — |
| 2004-04-16 | $13.65 | $13.65 | 23,200 | — | — |
| 2004-04-15 | $13.85 | $13.85 | 14,100 | — | — |
| 2004-04-14 | $13.63 | $13.63 | 106,900 | — | — |
| 2004-04-13 | $13.54 | $13.54 | 28,100 | — | — |
| 2004-04-12 | $13.67 | $13.67 | 19,100 | — | — |
| 2004-04-08 | $13.72 | $13.72 | 16,600 | — | — |
| 2004-04-07 | $13.75 | $13.75 | 15,500 | — | — |
| 2004-04-06 | $13.31 | $13.31 | 24,200 | — | — |
| 2004-04-05 | $13.96 | $13.96 | 73,500 | — | — |
| 2004-04-02 | $13.77 | $13.77 | 41,200 | — | — |
| 2004-04-01 | $13.90 | $13.90 | 25,500 | — | — |
| 2004-03-31 | $13.80 | $13.80 | 46,100 | — | — |
| 2004-03-30 | $13.33 | $13.33 | 23,200 | — | — |
| 2004-03-29 | $13.81 | $13.81 | 49,000 | — | — |
| 2004-03-26 | $12.99 | $12.99 | 41,300 | — | — |
| 2004-03-25 | $12.73 | $12.73 | 42,600 | — | — |
| 2004-03-24 | $12.89 | $12.89 | 55,100 | — | — |
| 2004-03-23 | $12.93 | $12.93 | 42,700 | — | — |
| 2004-03-22 | $13.00 | $13.00 | 51,300 | — | — |
| 2004-03-19 | $12.80 | $12.80 | 57,200 | — | — |
| 2004-03-18 | $13.15 | $13.15 | 94,700 | — | — |
| 2004-03-17 | $13.23 | $13.23 | 226,100 | — | — |
| 2004-03-16 | $13.26 | $13.26 | 42,500 | — | — |
| 2004-03-15 | $13.35 | $13.35 | 55,400 | — | — |
| 2004-03-12 | $13.85 | $13.85 | 31,600 | — | — |
| 2004-03-11 | $13.26 | $13.26 | 35,500 | — | — |
| 2004-03-10 | $13.10 | $13.10 | 77,300 | — | — |
| 2004-03-09 | $13.10 | $13.10 | 338,300 | — | — |
| 2004-03-08 | $13.05 | $13.05 | 102,100 | — | — |
| 2004-03-05 | $13.17 | $13.17 | 94,500 | — | — |
| 2004-03-04 | $13.12 | $13.12 | 68,800 | — | — |
| 2004-03-03 | $13.00 | $13.00 | 81,200 | — | — |
| 2004-03-02 | $12.91 | $12.91 | 50,200 | — | — |
| 2004-03-01 | $13.27 | $13.27 | 70,900 | — | — |
| 2004-02-27 | $13.35 | $13.35 | 53,500 | — | — |
| 2004-02-26 | $13.53 | $13.53 | 26,700 | — | — |
| 2004-02-25 | $13.64 | $13.64 | 70,000 | — | — |
| 2004-02-24 | $13.57 | $13.57 | 24,700 | — | — |
| 2004-02-23 | $13.58 | $13.58 | 47,200 | — | — |
| 2004-02-20 | $13.68 | $13.68 | 72,700 | — | — |
| 2004-02-19 | $13.71 | $13.71 | 39,100 | — | — |
| 2004-02-18 | $13.73 | $13.73 | 35,800 | — | — |
| 2004-02-17 | $13.94 | $13.94 | 105,600 | — | — |
| 2004-02-13 | $13.32 | $13.32 | 23,000 | — | — |
| 2004-02-12 | $13.50 | $13.50 | 26,000 | — | — |
| 2004-02-11 | $13.40 | $13.40 | 41,900 | — | — |
| 2004-02-10 | $13.66 | $13.66 | 76,600 | — | — |
| 2004-02-09 | $14.00 | $14.00 | 31,900 | — | — |
| 2004-02-06 | $13.96 | $13.96 | 29,800 | — | — |
| 2004-02-05 | $14.01 | $14.01 | 22,200 | — | — |
| 2004-02-04 | $13.90 | $13.90 | 44,500 | — | — |
| 2004-02-03 | $14.33 | $14.33 | 18,700 | — | — |
| 2004-02-02 | $14.22 | $14.22 | 24,900 | — | — |
| 2004-01-30 | $14.00 | $14.00 | 19,400 | — | — |
| 2004-01-29 | $14.01 | $14.01 | 44,200 | — | — |
| 2004-01-28 | $14.05 | $14.05 | 31,200 | — | — |
| 2004-01-27 | $13.96 | $13.96 | 43,100 | — | — |
| 2004-01-26 | $14.00 | $14.00 | 49,900 | — | — |
| 2004-01-23 | $14.00 | $14.00 | 27,400 | — | — |
| 2004-01-22 | $13.75 | $13.75 | 64,000 | — | — |
| 2004-01-21 | $13.80 | $13.80 | 312,300 | — | — |
| 2004-01-20 | $15.12 | $15.12 | 93,700 | — | — |
| 2004-01-16 | $15.17 | $15.17 | 84,800 | — | — |
| 2004-01-15 | $15.22 | $15.22 | 180,300 | — | — |
| 2004-01-14 | $15.19 | $15.19 | 52,100 | — | — |
| 2004-01-13 | $15.00 | $15.00 | 56,400 | — | — |
| 2004-01-12 | $15.04 | $15.04 | 35,900 | — | — |
| 2004-01-09 | $15.45 | $15.45 | 31,400 | — | — |
| 2004-01-08 | $15.78 | $15.78 | 31,700 | — | — |
| 2004-01-07 | $15.40 | $15.40 | 28,800 | — | — |
| 2004-01-06 | $15.39 | $15.39 | 24,900 | — | — |
| 2004-01-05 | $15.92 | $15.92 | 27,800 | — | — |
| 2004-01-02 | $16.16 | $16.16 | 30,700 | — | — |