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
- 1993-06-10 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 | $14.76 | $29.26 | 11,000 | — | — |
| 2004-12-30 | $14.69 | $29.13 | 24,700 | — | — |
| 2004-12-29 | $14.67 | $29.09 | 29,700 | — | — |
| 2004-12-28 | $14.69 | $29.13 | 10,000 | — | — |
| 2004-12-27 | $14.64 | $29.03 | 13,100 | — | — |
| 2004-12-23 | $14.65 | $29.05 | 9,400 | — | — |
| 2004-12-22 | $14.66 | $29.07 | 17,900 | — | — |
| 2004-12-21 | $14.65 | $29.05 | 25,700 | — | — |
| 2004-12-20 | $14.52 | $28.79 | 22,000 | — | — |
| 2004-12-17 | $14.60 | $28.95 | 21,300 | — | — |
| 2004-12-16 | $14.65 | $29.05 | 8,200 | — | — |
| 2004-12-15 | $14.71 | $29.16 | 6,600 | — | — |
| 2004-12-14 | $14.72 | $29.18 | 9,500 | — | — |
| 2004-12-13 | $14.75 | $29.24 | 20,100 | — | — |
| 2004-12-10 | $15.00 | $29.62 | 23,300 | — | — |
| 2004-12-09 | $15.04 | $29.70 | 18,600 | — | — |
| 2004-12-08 | $15.16 | $29.94 | 1,700 | — | — |
| 2004-12-07 | $15.12 | $29.86 | 7,400 | — | — |
| 2004-12-06 | $15.16 | $29.94 | 3,700 | — | — |
| 2004-12-03 | $15.10 | $29.82 | 600 | — | — |
| 2004-12-02 | $15.05 | $29.72 | 3,400 | — | — |
| 2004-12-01 | $15.05 | $29.72 | 4,500 | — | — |
| 2004-11-30 | $15.05 | $29.72 | 6,300 | — | — |
| 2004-11-29 | $15.00 | $29.62 | 4,900 | — | — |
| 2004-11-26 | $15.15 | $29.92 | 100 | — | — |
| 2004-11-24 | $15.16 | $29.94 | 5,200 | — | — |
| 2004-11-23 | $15.06 | $29.74 | 6,400 | — | — |
| 2004-11-22 | $15.06 | $29.74 | 8,400 | — | — |
| 2004-11-19 | $15.05 | $29.72 | 4,700 | — | — |
| 2004-11-18 | $15.13 | $29.88 | 15,400 | — | — |
| 2004-11-17 | $15.01 | $29.64 | 15,600 | — | — |
| 2004-11-16 | $15.10 | $29.82 | 11,700 | — | — |
| 2004-11-15 | $15.10 | $29.82 | 1,000 | — | — |
| 2004-11-12 | $15.07 | $29.76 | 9,900 | — | — |
| 2004-11-11 | $15.08 | $29.78 | 1,900 | — | — |
| 2004-11-10 | $15.06 | $29.74 | 3,800 | — | — |
| 2004-11-09 | $15.09 | $29.64 | 11,100 | — | — |
| 2004-11-08 | $15.10 | $29.66 | 6,300 | — | — |
| 2004-11-05 | $15.32 | $30.09 | 9,400 | — | — |
| 2004-11-04 | $15.48 | $30.40 | 17,900 | — | — |
| 2004-11-03 | $15.47 | $30.38 | 3,500 | — | — |
| 2004-11-02 | $15.50 | $30.44 | 7,500 | — | — |
| 2004-11-01 | $15.48 | $30.40 | 5,900 | — | — |
| 2004-10-29 | $15.50 | $30.44 | 2,000 | — | — |
| 2004-10-28 | $15.48 | $30.40 | 2,800 | — | — |
| 2004-10-27 | $15.41 | $30.27 | 1,200 | — | — |
| 2004-10-26 | $15.48 | $30.40 | 3,100 | — | — |
| 2004-10-25 | $15.39 | $30.23 | 5,500 | — | — |
| 2004-10-22 | $15.50 | $30.44 | 800 | — | — |
| 2004-10-21 | $15.49 | $30.42 | 1,600 | — | — |
| 2004-10-20 | $15.40 | $30.25 | 2,200 | — | — |
| 2004-10-19 | $15.46 | $30.37 | 5,000 | — | — |
| 2004-10-18 | $15.49 | $30.42 | 1,200 | — | — |
| 2004-10-15 | $15.58 | $30.60 | 3,400 | — | — |
| 2004-10-14 | $15.53 | $30.50 | 1,200 | — | — |
| 2004-10-13 | $15.49 | $30.42 | 3,800 | — | — |
| 2004-10-12 | $15.51 | $30.30 | 1,700 | — | — |
| 2004-10-11 | $15.51 | $30.30 | 4,700 | — | — |
| 2004-10-08 | $15.51 | $30.30 | 1,700 | — | — |
| 2004-10-07 | $15.45 | $30.19 | 3,100 | — | — |
| 2004-10-06 | $15.47 | $30.23 | 9,300 | — | — |
| 2004-10-05 | $15.45 | $30.19 | 1,200 | — | — |
| 2004-10-04 | $15.43 | $30.15 | 1,600 | — | — |
| 2004-10-01 | $15.49 | $30.27 | 8,100 | — | — |
| 2004-09-30 | $15.42 | $30.13 | 9,600 | — | — |
| 2004-09-29 | $15.42 | $30.13 | 900 | — | — |
| 2004-09-28 | $15.44 | $30.17 | 23,300 | — | — |
| 2004-09-27 | $15.64 | $30.56 | 14,800 | — | — |
| 2004-09-24 | $15.45 | $30.19 | 2,700 | — | — |
| 2004-09-23 | $15.44 | $30.17 | 2,000 | — | — |
| 2004-09-22 | $15.44 | $30.17 | 18,000 | — | — |
| 2004-09-21 | $15.49 | $30.27 | 7,800 | — | — |
| 2004-09-20 | $15.40 | $30.09 | 5,600 | — | — |
| 2004-09-17 | $15.41 | $30.11 | 4,800 | — | — |
| 2004-09-16 | $15.44 | $30.17 | 7,200 | — | — |
| 2004-09-15 | $15.42 | $30.13 | 3,300 | — | — |
| 2004-09-14 | $15.37 | $30.03 | 2,900 | — | — |
| 2004-09-13 | $15.36 | $30.01 | 9,000 | — | — |
| 2004-09-10 | $15.40 | $29.93 | 8,800 | — | — |
| 2004-09-09 | $15.40 | $29.93 | 9,100 | — | — |
| 2004-09-08 | $15.40 | $29.93 | 6,800 | — | — |
| 2004-09-07 | $15.44 | $30.01 | 2,200 | — | — |
| 2004-09-03 | $15.23 | $29.60 | 6,000 | — | — |
| 2004-09-02 | $15.36 | $29.85 | 400 | — | — |
| 2004-09-01 | $15.36 | $29.85 | 5,400 | — | — |
| 2004-08-31 | $15.46 | $30.05 | 300 | — | — |
| 2004-08-30 | $15.43 | $29.99 | 2,300 | — | — |
| 2004-08-27 | $15.36 | $29.85 | 3,700 | — | — |
| 2004-08-26 | $15.31 | $29.76 | 3,800 | — | — |
| 2004-08-25 | $15.32 | $29.78 | 6,500 | — | — |
| 2004-08-24 | $15.44 | $30.01 | 8,500 | — | — |
| 2004-08-23 | $15.30 | $29.74 | 2,600 | — | — |
| 2004-08-20 | $15.30 | $29.74 | 4,000 | — | — |
| 2004-08-19 | $15.34 | $29.81 | 5,600 | — | — |
| 2004-08-18 | $15.33 | $29.80 | 2,600 | — | — |
| 2004-08-17 | $15.21 | $29.56 | 5,800 | — | — |
| 2004-08-16 | $15.11 | $29.37 | 2,600 | — | — |
| 2004-08-13 | $15.17 | $29.48 | 3,200 | — | — |
| 2004-08-12 | $15.06 | $29.27 | 4,300 | — | — |
| 2004-08-11 | $15.04 | $29.23 | 2,300 | — | — |
| 2004-08-10 | $15.19 | $29.37 | 5,100 | — | — |
| 2004-08-09 | $15.10 | $29.19 | 4,700 | — | — |
| 2004-08-06 | $15.20 | $29.39 | 14,000 | — | — |
| 2004-08-05 | $14.98 | $28.96 | 1,700 | — | — |
| 2004-08-04 | $14.97 | $28.94 | 2,000 | — | — |
| 2004-08-03 | $14.95 | $28.90 | 9,800 | — | — |
| 2004-08-02 | $14.84 | $28.69 | 12,600 | — | — |
| 2004-07-30 | $14.87 | $28.75 | 1,800 | — | — |
| 2004-07-29 | $14.76 | $28.53 | 6,700 | — | — |
| 2004-07-28 | $14.75 | $28.52 | 3,700 | — | — |
| 2004-07-27 | $14.80 | $28.61 | 8,000 | — | — |
| 2004-07-26 | $14.96 | $28.92 | 7,700 | — | — |
| 2004-07-23 | $14.80 | $28.61 | 12,300 | — | — |
| 2004-07-22 | $14.75 | $28.52 | 5,500 | — | — |
| 2004-07-21 | $14.69 | $28.40 | 33,300 | — | — |
| 2004-07-20 | $14.64 | $28.30 | 11,700 | — | — |
| 2004-07-19 | $14.71 | $28.44 | 6,000 | — | — |
| 2004-07-16 | $14.66 | $28.34 | 2,900 | — | — |
| 2004-07-15 | $14.67 | $28.36 | 7,600 | — | — |
| 2004-07-14 | $14.66 | $28.34 | 3,800 | — | — |
| 2004-07-13 | $14.62 | $28.26 | 3,500 | — | — |
| 2004-07-12 | $14.69 | $28.24 | 16,000 | — | — |
| 2004-07-09 | $14.62 | $28.11 | 10,000 | — | — |
| 2004-07-08 | $14.63 | $28.13 | 1,300 | — | — |
| 2004-07-07 | $14.62 | $28.11 | 15,000 | — | — |
| 2004-07-06 | $14.57 | $28.01 | 15,500 | — | — |
| 2004-07-02 | $14.64 | $28.15 | 3,300 | — | — |
| 2004-07-01 | $14.44 | $27.76 | 4,800 | — | — |
| 2004-06-30 | $14.37 | $27.63 | 3,300 | — | — |
| 2004-06-29 | $14.32 | $27.53 | 4,700 | — | — |
| 2004-06-28 | $14.40 | $27.68 | 17,000 | — | — |
| 2004-06-25 | $14.41 | $27.70 | 4,500 | — | — |
| 2004-06-24 | $14.43 | $27.74 | 1,200 | — | — |
| 2004-06-23 | $14.41 | $27.70 | 6,700 | — | — |
| 2004-06-22 | $14.41 | $27.70 | 200 | — | — |
| 2004-06-21 | $14.40 | $27.68 | 26,000 | — | — |
| 2004-06-18 | $14.44 | $27.76 | 4,600 | — | — |
| 2004-06-17 | $14.40 | $27.68 | 10,500 | — | — |
| 2004-06-16 | $14.45 | $27.78 | 1,600 | — | — |
| 2004-06-15 | $14.50 | $27.88 | 6,700 | — | — |
| 2004-06-14 | $14.42 | $27.72 | 14,400 | — | — |
| 2004-06-10 | $14.67 | $28.05 | 200 | — | — |
| 2004-06-09 | $14.67 | $28.05 | 5,600 | — | — |
| 2004-06-08 | $14.69 | $28.09 | 14,000 | — | — |
| 2004-06-07 | $14.82 | $28.34 | 29,300 | — | — |
| 2004-06-04 | $14.79 | $28.28 | 21,300 | — | — |
| 2004-06-03 | $14.69 | $28.09 | 11,900 | — | — |
| 2004-06-02 | $14.74 | $28.18 | 10,800 | — | — |
| 2004-06-01 | $14.76 | $28.22 | 20,600 | — | — |
| 2004-05-28 | $14.88 | $28.45 | 18,800 | — | — |
| 2004-05-27 | $14.70 | $28.11 | 14,500 | — | — |
| 2004-05-26 | $14.56 | $27.84 | 2,100 | — | — |
| 2004-05-25 | $14.51 | $27.74 | 10,800 | — | — |
| 2004-05-24 | $14.43 | $27.59 | 200 | — | — |
| 2004-05-21 | $14.42 | $27.57 | 1,800 | — | — |
| 2004-05-20 | $14.40 | $27.53 | 13,600 | — | — |
| 2004-05-19 | $14.30 | $27.34 | 4,700 | — | — |
| 2004-05-18 | $14.29 | $27.32 | 10,000 | — | — |
| 2004-05-17 | $14.18 | $27.11 | 13,000 | — | — |
| 2004-05-14 | $14.15 | $27.05 | 15,300 | — | — |
| 2004-05-13 | $14.11 | $26.98 | 22,600 | — | — |
| 2004-05-12 | $14.23 | $27.21 | 3,700 | — | — |
| 2004-05-11 | $14.25 | $27.08 | 8,800 | — | — |
| 2004-05-10 | $14.07 | $26.73 | 36,900 | — | — |
| 2004-05-07 | $14.59 | $27.72 | 15,000 | — | — |
| 2004-05-06 | $14.80 | $28.12 | 42,800 | — | — |
| 2004-05-05 | $14.74 | $28.01 | 10,500 | — | — |
| 2004-05-04 | $14.73 | $27.99 | 14,000 | — | — |
| 2004-05-03 | $14.79 | $28.10 | 9,200 | — | — |
| 2004-04-30 | $14.70 | $27.93 | 5,400 | — | — |
| 2004-04-29 | $14.76 | $28.04 | 7,000 | — | — |
| 2004-04-28 | $14.80 | $28.12 | 26,700 | — | — |
| 2004-04-27 | $14.81 | $28.14 | 21,900 | — | — |
| 2004-04-26 | $15.00 | $28.50 | 13,300 | — | — |
| 2004-04-23 | $15.14 | $28.77 | 15,900 | — | — |
| 2004-04-22 | $15.27 | $29.01 | 21,100 | — | — |
| 2004-04-21 | $15.45 | $29.36 | 14,300 | — | — |
| 2004-04-20 | $15.39 | $29.24 | 13,200 | — | — |
| 2004-04-19 | $15.71 | $29.85 | 4,900 | — | — |
| 2004-04-16 | $15.70 | $29.83 | 12,800 | — | — |
| 2004-04-15 | $15.46 | $29.37 | 21,100 | — | — |
| 2004-04-14 | $15.60 | $29.64 | 8,400 | — | — |
| 2004-04-13 | $15.85 | $30.12 | 32,100 | — | — |
| 2004-04-12 | $15.90 | $30.04 | 8,100 | — | — |
| 2004-04-08 | $16.08 | $30.38 | 12,600 | — | — |
| 2004-04-07 | $16.16 | $30.53 | 40,900 | — | — |
| 2004-04-06 | $16.23 | $30.67 | 30,400 | — | — |
| 2004-04-05 | $16.67 | $31.50 | 15,500 | — | — |
| 2004-04-02 | $17.00 | $32.12 | 2,600 | — | — |
| 2004-04-01 | $17.03 | $32.18 | 11,200 | — | — |
| 2004-03-31 | $16.96 | $32.05 | 4,100 | — | — |
| 2004-03-30 | $16.97 | $32.06 | 3,900 | — | — |
| 2004-03-29 | $17.01 | $32.14 | 3,500 | — | — |
| 2004-03-26 | $17.03 | $32.18 | 5,100 | — | — |
| 2004-03-25 | $17.03 | $32.18 | 9,000 | — | — |
| 2004-03-24 | $16.87 | $31.88 | 18,600 | — | — |
| 2004-03-23 | $16.98 | $32.08 | 10,000 | — | — |
| 2004-03-22 | $17.04 | $32.20 | 2,400 | — | — |
| 2004-03-19 | $17.05 | $32.22 | 6,500 | — | — |
| 2004-03-18 | $17.15 | $32.40 | 2,800 | — | — |
| 2004-03-17 | $17.22 | $32.54 | 5,200 | — | — |
| 2004-03-16 | $17.13 | $32.37 | 4,500 | — | — |
| 2004-03-15 | $17.15 | $32.40 | 1,100 | — | — |
| 2004-03-12 | $17.14 | $32.39 | 4,400 | — | — |
| 2004-03-11 | $17.10 | $32.31 | 10,600 | — | — |
| 2004-03-10 | $17.08 | $32.11 | 7,800 | — | — |
| 2004-03-09 | $17.23 | $32.39 | 1,500 | — | — |
| 2004-03-08 | $17.12 | $32.18 | 4,400 | — | — |
| 2004-03-05 | $17.13 | $32.20 | 3,400 | — | — |
| 2004-03-04 | $17.05 | $32.05 | 700 | — | — |
| 2004-03-03 | $17.05 | $32.05 | 600 | — | — |
| 2004-03-02 | $17.05 | $32.05 | 6,800 | — | — |
| 2004-03-01 | $17.06 | $32.07 | 7,800 | — | — |
| 2004-02-27 | $17.04 | $32.03 | 600 | — | — |
| 2004-02-26 | $17.05 | $32.05 | 5,100 | — | — |
| 2004-02-25 | $17.01 | $31.97 | 9,100 | — | — |
| 2004-02-24 | $16.84 | $31.66 | 6,600 | — | — |
| 2004-02-23 | $16.84 | $31.66 | 8,500 | — | — |
| 2004-02-20 | $16.89 | $31.75 | 9,700 | — | — |
| 2004-02-19 | $16.97 | $31.90 | 9,700 | — | — |
| 2004-02-18 | $17.06 | $32.07 | 5,200 | — | — |
| 2004-02-17 | $17.00 | $31.96 | 8,800 | — | — |
| 2004-02-13 | $17.08 | $32.11 | 2,500 | — | — |
| 2004-02-12 | $17.10 | $32.14 | 500 | — | — |
| 2004-02-11 | $17.04 | $32.03 | 14,700 | — | — |
| 2004-02-10 | $17.02 | $31.83 | 8,800 | — | — |
| 2004-02-09 | $17.06 | $31.90 | 7,600 | — | — |
| 2004-02-06 | $17.03 | $31.85 | 600 | — | — |
| 2004-02-05 | $17.05 | $31.88 | 8,500 | — | — |
| 2004-02-04 | $17.07 | $31.92 | 16,000 | — | — |
| 2004-02-03 | $16.99 | $31.77 | 2,700 | — | — |
| 2004-02-02 | $17.06 | $31.90 | 2,000 | — | — |
| 2004-01-30 | $17.00 | $31.79 | 2,400 | — | — |
| 2004-01-29 | $17.10 | $31.98 | 1,600 | — | — |
| 2004-01-28 | $17.03 | $31.85 | 4,200 | — | — |
| 2004-01-27 | $17.09 | $31.96 | 1,500 | — | — |
| 2004-01-26 | $17.10 | $31.98 | 6,100 | — | — |
| 2004-01-23 | $17.11 | $32.00 | 6,700 | — | — |
| 2004-01-22 | $17.07 | $31.92 | 3,200 | — | — |
| 2004-01-21 | $17.10 | $31.98 | 23,200 | — | — |
| 2004-01-20 | $17.07 | $31.92 | 7,600 | — | — |
| 2004-01-16 | $17.02 | $31.83 | 10,900 | — | — |
| 2004-01-15 | $16.98 | $31.75 | 23,500 | — | — |
| 2004-01-14 | $16.90 | $31.60 | 13,100 | — | — |
| 2004-01-13 | $16.94 | $31.68 | 8,000 | — | — |
| 2004-01-12 | $16.90 | $31.44 | 8,000 | — | — |
| 2004-01-09 | $16.91 | $31.46 | 1,700 | — | — |
| 2004-01-08 | $16.90 | $31.44 | 700 | — | — |
| 2004-01-07 | $16.89 | $31.42 | 2,800 | — | — |
| 2004-01-06 | $16.90 | $31.44 | 2,700 | — | — |
| 2004-01-05 | $16.88 | $31.40 | 5,800 | — | — |
| 2004-01-02 | $16.92 | $31.48 | 13,600 | — | — |