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
- 1992-02-19 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 | $14.95 | $37.30 | 24,900 | — | — |
| 2004-12-30 | $14.95 | $37.30 | 36,500 | — | — |
| 2004-12-29 | $14.88 | $37.13 | 18,800 | — | — |
| 2004-12-28 | $14.93 | $37.25 | 23,300 | — | — |
| 2004-12-27 | $14.95 | $37.30 | 37,600 | — | — |
| 2004-12-23 | $14.99 | $37.40 | 27,300 | — | — |
| 2004-12-22 | $14.97 | $37.35 | 21,200 | — | — |
| 2004-12-21 | $14.91 | $37.20 | 39,200 | — | — |
| 2004-12-20 | $14.98 | $37.38 | 39,000 | — | — |
| 2004-12-17 | $14.97 | $37.35 | 38,300 | — | — |
| 2004-12-16 | $14.96 | $37.33 | 49,200 | — | — |
| 2004-12-15 | $15.01 | $37.45 | 47,200 | — | — |
| 2004-12-14 | $15.02 | $37.48 | 21,700 | — | — |
| 2004-12-13 | $15.01 | $37.45 | 25,400 | — | — |
| 2004-12-10 | $15.00 | $37.22 | 24,600 | — | — |
| 2004-12-09 | $14.99 | $37.20 | 23,400 | — | — |
| 2004-12-08 | $14.97 | $37.15 | 49,100 | — | — |
| 2004-12-07 | $14.92 | $37.02 | 33,200 | — | — |
| 2004-12-06 | $14.90 | $36.97 | 40,300 | — | — |
| 2004-12-03 | $14.88 | $36.92 | 60,500 | — | — |
| 2004-12-02 | $14.73 | $36.55 | 110,300 | — | — |
| 2004-12-01 | $14.81 | $36.75 | 50,900 | — | — |
| 2004-11-30 | $14.83 | $36.80 | 39,100 | — | — |
| 2004-11-29 | $14.84 | $36.83 | 29,100 | — | — |
| 2004-11-26 | $14.96 | $37.12 | 3,100 | — | — |
| 2004-11-24 | $14.91 | $37.00 | 24,200 | — | — |
| 2004-11-23 | $14.94 | $37.07 | 46,500 | — | — |
| 2004-11-22 | $14.93 | $37.05 | 31,500 | — | — |
| 2004-11-19 | $14.88 | $36.92 | 32,600 | — | — |
| 2004-11-18 | $14.99 | $37.20 | 10,900 | — | — |
| 2004-11-17 | $15.03 | $37.30 | 16,500 | — | — |
| 2004-11-16 | $14.93 | $37.05 | 17,400 | — | — |
| 2004-11-15 | $14.96 | $37.12 | 40,700 | — | — |
| 2004-11-12 | $14.86 | $36.87 | 25,100 | — | — |
| 2004-11-11 | $14.80 | $36.73 | 30,300 | — | — |
| 2004-11-10 | $14.75 | $36.60 | 39,900 | — | — |
| 2004-11-09 | $14.89 | $36.74 | 30,700 | — | — |
| 2004-11-08 | $14.88 | $36.72 | 82,400 | — | — |
| 2004-11-05 | $15.10 | $37.26 | 73,500 | — | — |
| 2004-11-04 | $15.37 | $37.93 | 15,200 | — | — |
| 2004-11-03 | $15.32 | $37.80 | 29,500 | — | — |
| 2004-11-02 | $15.40 | $38.00 | 18,100 | — | — |
| 2004-11-01 | $15.37 | $37.93 | 31,700 | — | — |
| 2004-10-29 | $15.34 | $37.85 | 19,400 | — | — |
| 2004-10-28 | $15.34 | $37.85 | 20,700 | — | — |
| 2004-10-27 | $15.28 | $37.71 | 26,200 | — | — |
| 2004-10-26 | $15.34 | $37.85 | 44,800 | — | — |
| 2004-10-25 | $15.28 | $37.71 | 14,700 | — | — |
| 2004-10-22 | $15.26 | $37.66 | 15,500 | — | — |
| 2004-10-21 | $15.28 | $37.71 | 23,600 | — | — |
| 2004-10-20 | $15.25 | $37.63 | 35,500 | — | — |
| 2004-10-19 | $15.22 | $37.56 | 19,500 | — | — |
| 2004-10-18 | $15.21 | $37.53 | 16,900 | — | — |
| 2004-10-15 | $15.23 | $37.58 | 13,100 | — | — |
| 2004-10-14 | $15.26 | $37.66 | 39,000 | — | — |
| 2004-10-13 | $15.27 | $37.68 | 13,200 | — | — |
| 2004-10-12 | $15.31 | $37.57 | 47,000 | — | — |
| 2004-10-11 | $15.29 | $37.53 | 31,600 | — | — |
| 2004-10-08 | $15.28 | $37.50 | 52,000 | — | — |
| 2004-10-07 | $15.22 | $37.35 | 22,800 | — | — |
| 2004-10-06 | $15.26 | $37.45 | 19,300 | — | — |
| 2004-10-05 | $15.25 | $37.43 | 33,800 | — | — |
| 2004-10-04 | $15.21 | $37.33 | 91,900 | — | — |
| 2004-10-01 | $15.31 | $37.57 | 32,200 | — | — |
| 2004-09-30 | $15.36 | $37.70 | 14,500 | — | — |
| 2004-09-29 | $15.45 | $37.92 | 49,500 | — | — |
| 2004-09-28 | $15.51 | $38.07 | 36,300 | — | — |
| 2004-09-27 | $15.52 | $38.09 | 21,100 | — | — |
| 2004-09-24 | $15.47 | $37.97 | 24,800 | — | — |
| 2004-09-23 | $15.48 | $37.99 | 12,800 | — | — |
| 2004-09-22 | $15.47 | $37.97 | 29,700 | — | — |
| 2004-09-21 | $15.35 | $37.67 | 22,000 | — | — |
| 2004-09-20 | $15.41 | $37.82 | 18,900 | — | — |
| 2004-09-17 | $15.32 | $37.60 | 12,200 | — | — |
| 2004-09-16 | $15.37 | $37.72 | 15,700 | — | — |
| 2004-09-15 | $15.37 | $37.72 | 23,800 | — | — |
| 2004-09-14 | $15.30 | $37.55 | 21,800 | — | — |
| 2004-09-13 | $15.31 | $37.57 | 25,900 | — | — |
| 2004-09-10 | $15.38 | $37.54 | 20,000 | — | — |
| 2004-09-09 | $15.38 | $37.54 | 31,700 | — | — |
| 2004-09-08 | $15.31 | $37.37 | 11,100 | — | — |
| 2004-09-07 | $15.34 | $37.45 | 33,600 | — | — |
| 2004-09-03 | $15.33 | $37.42 | 21,100 | — | — |
| 2004-09-02 | $15.35 | $37.47 | 14,600 | — | — |
| 2004-09-01 | $15.36 | $37.49 | 27,500 | — | — |
| 2004-08-31 | $15.33 | $37.42 | 33,000 | — | — |
| 2004-08-30 | $15.22 | $37.15 | 19,800 | — | — |
| 2004-08-27 | $15.27 | $37.27 | 18,500 | — | — |
| 2004-08-26 | $15.18 | $37.05 | 26,800 | — | — |
| 2004-08-25 | $15.13 | $36.93 | 19,400 | — | — |
| 2004-08-24 | $15.12 | $36.91 | 23,800 | — | — |
| 2004-08-23 | $15.07 | $36.79 | 30,400 | — | — |
| 2004-08-20 | $15.10 | $36.86 | 19,100 | — | — |
| 2004-08-19 | $15.09 | $36.83 | 16,400 | — | — |
| 2004-08-18 | $15.09 | $36.83 | 11,900 | — | — |
| 2004-08-17 | $15.04 | $36.71 | 15,500 | — | — |
| 2004-08-16 | $15.01 | $36.64 | 9,800 | — | — |
| 2004-08-13 | $15.06 | $36.76 | 22,200 | — | — |
| 2004-08-12 | $14.99 | $36.59 | 25,100 | — | — |
| 2004-08-11 | $15.04 | $36.71 | 37,600 | — | — |
| 2004-08-10 | $15.02 | $36.46 | 24,900 | — | — |
| 2004-08-09 | $15.05 | $36.53 | 29,300 | — | — |
| 2004-08-06 | $14.97 | $36.34 | 36,900 | — | — |
| 2004-08-05 | $14.93 | $36.24 | 20,300 | — | — |
| 2004-08-04 | $14.93 | $36.24 | 22,500 | — | — |
| 2004-08-03 | $14.97 | $36.34 | 20,000 | — | — |
| 2004-08-02 | $14.93 | $36.24 | 52,900 | — | — |
| 2004-07-30 | $14.85 | $36.05 | 27,500 | — | — |
| 2004-07-29 | $14.74 | $35.78 | 23,100 | — | — |
| 2004-07-28 | $14.74 | $35.78 | 18,200 | — | — |
| 2004-07-27 | $14.71 | $35.71 | 27,200 | — | — |
| 2004-07-26 | $14.72 | $35.73 | 14,000 | — | — |
| 2004-07-23 | $14.76 | $35.83 | 12,200 | — | — |
| 2004-07-22 | $14.73 | $35.76 | 13,700 | — | — |
| 2004-07-21 | $14.74 | $35.78 | 19,600 | — | — |
| 2004-07-20 | $14.79 | $35.90 | 26,300 | — | — |
| 2004-07-19 | $14.85 | $36.05 | 30,300 | — | — |
| 2004-07-16 | $14.83 | $36.00 | 14,800 | — | — |
| 2004-07-15 | $14.76 | $35.83 | 29,900 | — | — |
| 2004-07-14 | $14.68 | $35.64 | 19,400 | — | — |
| 2004-07-13 | $14.69 | $35.66 | 26,100 | — | — |
| 2004-07-12 | $14.75 | $35.60 | 21,100 | — | — |
| 2004-07-09 | $14.73 | $35.56 | 25,100 | — | — |
| 2004-07-08 | $14.73 | $35.56 | 14,400 | — | — |
| 2004-07-07 | $14.71 | $35.51 | 22,300 | — | — |
| 2004-07-06 | $14.65 | $35.36 | 33,000 | — | — |
| 2004-07-02 | $14.55 | $35.12 | 19,400 | — | — |
| 2004-07-01 | $14.47 | $34.93 | 39,700 | — | — |
| 2004-06-30 | $14.39 | $34.74 | 55,600 | — | — |
| 2004-06-29 | $14.31 | $34.54 | 37,300 | — | — |
| 2004-06-28 | $14.30 | $34.52 | 19,800 | — | — |
| 2004-06-25 | $14.28 | $34.47 | 17,000 | — | — |
| 2004-06-24 | $14.25 | $34.40 | 28,000 | — | — |
| 2004-06-23 | $14.20 | $34.28 | 30,300 | — | — |
| 2004-06-22 | $14.18 | $34.23 | 18,100 | — | — |
| 2004-06-21 | $14.26 | $34.42 | 36,300 | — | — |
| 2004-06-18 | $14.18 | $34.23 | 32,400 | — | — |
| 2004-06-17 | $14.28 | $34.47 | 42,400 | — | — |
| 2004-06-16 | $14.20 | $34.28 | 42,800 | — | — |
| 2004-06-15 | $14.23 | $34.35 | 54,600 | — | — |
| 2004-06-14 | $14.13 | $34.11 | 72,900 | — | — |
| 2004-06-10 | $14.25 | $34.20 | 21,900 | — | — |
| 2004-06-09 | $14.23 | $34.15 | 28,100 | — | — |
| 2004-06-08 | $14.27 | $34.25 | 40,800 | — | — |
| 2004-06-07 | $14.27 | $34.25 | 35,800 | — | — |
| 2004-06-04 | $14.24 | $34.17 | 39,700 | — | — |
| 2004-06-03 | $14.25 | $34.20 | 51,100 | — | — |
| 2004-06-02 | $14.30 | $34.32 | 32,700 | — | — |
| 2004-06-01 | $14.35 | $34.44 | 30,300 | — | — |
| 2004-05-28 | $14.22 | $34.13 | 31,600 | — | — |
| 2004-05-27 | $14.30 | $34.32 | 36,900 | — | — |
| 2004-05-26 | $14.26 | $34.22 | 50,700 | — | — |
| 2004-05-25 | $14.18 | $34.03 | 39,600 | — | — |
| 2004-05-24 | $14.07 | $33.77 | 32,200 | — | — |
| 2004-05-21 | $14.04 | $33.69 | 32,700 | — | — |
| 2004-05-20 | $14.03 | $33.67 | 35,200 | — | — |
| 2004-05-19 | $13.89 | $33.33 | 68,000 | — | — |
| 2004-05-18 | $13.98 | $33.55 | 26,800 | — | — |
| 2004-05-17 | $13.98 | $33.55 | 35,600 | — | — |
| 2004-05-14 | $13.98 | $33.55 | 22,300 | — | — |
| 2004-05-13 | $13.92 | $33.41 | 20,800 | — | — |
| 2004-05-12 | $14.04 | $33.69 | 20,200 | — | — |
| 2004-05-11 | $14.20 | $33.88 | 48,100 | — | — |
| 2004-05-10 | $13.85 | $33.04 | 41,200 | — | — |
| 2004-05-07 | $13.91 | $33.19 | 57,000 | — | — |
| 2004-05-06 | $14.26 | $34.02 | 47,200 | — | — |
| 2004-05-05 | $14.39 | $34.33 | 19,900 | — | — |
| 2004-05-04 | $14.44 | $34.45 | 25,100 | — | — |
| 2004-05-03 | $14.45 | $34.47 | 57,700 | — | — |
| 2004-04-30 | $14.42 | $34.40 | 68,600 | — | — |
| 2004-04-29 | $14.37 | $34.28 | 36,600 | — | — |
| 2004-04-28 | $14.45 | $34.47 | 59,100 | — | — |
| 2004-04-27 | $14.46 | $34.50 | 31,100 | — | — |
| 2004-04-26 | $14.55 | $34.71 | 29,100 | — | — |
| 2004-04-23 | $14.62 | $34.88 | 32,600 | — | — |
| 2004-04-22 | $14.67 | $35.00 | 19,100 | — | — |
| 2004-04-21 | $14.57 | $34.76 | 35,300 | — | — |
| 2004-04-20 | $14.71 | $35.09 | 43,700 | — | — |
| 2004-04-19 | $14.94 | $35.64 | 34,300 | — | — |
| 2004-04-16 | $14.94 | $35.64 | 27,900 | — | — |
| 2004-04-15 | $14.75 | $35.19 | 65,100 | — | — |
| 2004-04-14 | $14.93 | $35.62 | 28,400 | — | — |
| 2004-04-13 | $15.00 | $35.79 | 45,000 | — | — |
| 2004-04-12 | $15.35 | $36.42 | 71,900 | — | — |
| 2004-04-08 | $15.36 | $36.45 | 42,200 | — | — |
| 2004-04-07 | $15.31 | $36.33 | 34,100 | — | — |
| 2004-04-06 | $15.27 | $36.23 | 48,400 | — | — |
| 2004-04-05 | $15.63 | $37.09 | 63,000 | — | — |
| 2004-04-02 | $15.87 | $37.66 | 56,800 | — | — |
| 2004-04-01 | $16.33 | $38.75 | 28,800 | — | — |
| 2004-03-31 | $16.33 | $38.75 | 20,600 | — | — |
| 2004-03-30 | $16.25 | $38.56 | 34,200 | — | — |
| 2004-03-29 | $16.24 | $38.54 | 22,700 | — | — |
| 2004-03-26 | $16.32 | $38.73 | 30,900 | — | — |
| 2004-03-25 | $16.35 | $38.80 | 34,800 | — | — |
| 2004-03-24 | $16.41 | $38.94 | 8,000 | — | — |
| 2004-03-23 | $16.40 | $38.92 | 22,300 | — | — |
| 2004-03-22 | $16.32 | $38.73 | 31,200 | — | — |
| 2004-03-19 | $16.40 | $38.92 | 10,600 | — | — |
| 2004-03-18 | $16.40 | $38.92 | 28,100 | — | — |
| 2004-03-17 | $16.39 | $38.89 | 15,800 | — | — |
| 2004-03-16 | $16.40 | $38.92 | 50,000 | — | — |
| 2004-03-15 | $16.40 | $38.92 | 24,400 | — | — |
| 2004-03-12 | $16.41 | $38.94 | 28,500 | — | — |
| 2004-03-11 | $16.53 | $39.22 | 14,100 | — | — |
| 2004-03-10 | $16.55 | $39.07 | 59,300 | — | — |
| 2004-03-09 | $16.54 | $39.05 | 35,000 | — | — |
| 2004-03-08 | $16.48 | $38.90 | 27,000 | — | — |
| 2004-03-05 | $16.43 | $38.79 | 24,200 | — | — |
| 2004-03-04 | $16.25 | $38.36 | 17,500 | — | — |
| 2004-03-03 | $16.23 | $38.31 | 11,100 | — | — |
| 2004-03-02 | $16.25 | $38.36 | 16,600 | — | — |
| 2004-03-01 | $16.25 | $38.36 | 66,500 | — | — |
| 2004-02-27 | $16.30 | $38.48 | 33,400 | — | — |
| 2004-02-26 | $16.25 | $38.36 | 22,000 | — | — |
| 2004-02-25 | $16.25 | $38.36 | 27,500 | — | — |
| 2004-02-24 | $16.15 | $38.13 | 35,400 | — | — |
| 2004-02-23 | $16.16 | $38.15 | 28,500 | — | — |
| 2004-02-20 | $16.18 | $38.20 | 21,600 | — | — |
| 2004-02-19 | $16.19 | $38.22 | 11,100 | — | — |
| 2004-02-18 | $16.24 | $38.34 | 12,800 | — | — |
| 2004-02-17 | $16.16 | $38.15 | 34,600 | — | — |
| 2004-02-13 | $16.17 | $38.17 | 11,500 | — | — |
| 2004-02-12 | $16.15 | $38.13 | 19,900 | — | — |
| 2004-02-11 | $16.12 | $38.05 | 20,100 | — | — |
| 2004-02-10 | $16.14 | $37.90 | 32,100 | — | — |
| 2004-02-09 | $16.08 | $37.76 | 19,500 | — | — |
| 2004-02-06 | $16.09 | $37.78 | 12,900 | — | — |
| 2004-02-05 | $15.98 | $37.53 | 9,600 | — | — |
| 2004-02-04 | $15.97 | $37.50 | 47,900 | — | — |
| 2004-02-03 | $16.05 | $37.69 | 22,000 | — | — |
| 2004-02-02 | $16.00 | $37.57 | 75,600 | — | — |
| 2004-01-30 | $16.10 | $37.81 | 10,700 | — | — |
| 2004-01-29 | $16.10 | $37.81 | 23,400 | — | — |
| 2004-01-28 | $16.10 | $37.81 | 24,400 | — | — |
| 2004-01-27 | $16.10 | $37.81 | 45,700 | — | — |
| 2004-01-26 | $16.14 | $37.90 | 18,200 | — | — |
| 2004-01-23 | $16.17 | $37.97 | 15,300 | — | — |
| 2004-01-22 | $16.18 | $37.99 | 32,200 | — | — |
| 2004-01-21 | $16.16 | $37.95 | 21,700 | — | — |
| 2004-01-20 | $16.16 | $37.95 | 22,400 | — | — |
| 2004-01-16 | $16.15 | $37.92 | 24,700 | — | — |
| 2004-01-15 | $16.10 | $37.81 | 26,100 | — | — |
| 2004-01-14 | $16.05 | $37.69 | 11,300 | — | — |
| 2004-01-13 | $15.96 | $37.48 | 19,400 | — | — |
| 2004-01-12 | $16.03 | $37.44 | 25,400 | — | — |
| 2004-01-09 | $15.95 | $37.26 | 34,900 | — | — |
| 2004-01-08 | $15.87 | $37.07 | 8,800 | — | — |
| 2004-01-07 | $15.84 | $37.00 | 25,500 | — | — |
| 2004-01-06 | $15.78 | $36.86 | 34,000 | — | — |
| 2004-01-05 | $15.71 | $36.70 | 23,300 | — | — |
| 2004-01-02 | $15.71 | $36.70 | 35,700 | — | — |