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
- 1990-03-23 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 | $18.71 | $33.61 | 52,745 | — | — |
| 2004-12-30 | $18.67 | $33.52 | 31,174 | — | — |
| 2004-12-29 | $18.71 | $33.61 | 57,473 | — | — |
| 2004-12-28 | $18.68 | $33.55 | 76,532 | — | — |
| 2004-12-27 | $18.59 | $33.38 | 100,319 | — | — |
| 2004-12-23 | $18.41 | $33.06 | 36,936 | — | — |
| 2004-12-22 | $18.46 | $33.16 | 85,397 | — | — |
| 2004-12-21 | $18.48 | $33.18 | 79,044 | — | — |
| 2004-12-20 | $18.32 | $32.89 | 132,675 | — | — |
| 2004-12-17 | $18.36 | $32.96 | 96,330 | — | — |
| 2004-12-16 | $18.38 | $33.00 | 117,458 | — | — |
| 2004-12-15 | $18.71 | $33.60 | 86,431 | — | — |
| 2004-12-14 | $18.54 | $33.29 | 143,165 | — | — |
| 2004-12-13 | $18.75 | $33.67 | 79,930 | — | — |
| 2004-12-10 | $18.42 | $33.09 | 108,297 | — | — |
| 2004-12-09 | $18.36 | $32.96 | 142,279 | — | — |
| 2004-12-08 | $18.48 | $33.19 | 125,879 | — | — |
| 2004-12-07 | $18.35 | $32.95 | 70,622 | — | — |
| 2004-12-06 | $18.67 | $33.53 | 110,218 | — | — |
| 2004-12-03 | $18.72 | $33.62 | 200,195 | — | — |
| 2004-12-02 | $18.89 | $33.92 | 66,485 | — | — |
| 2004-12-01 | $18.94 | $34.01 | 123,368 | — | — |
| 2004-11-30 | $18.93 | $33.72 | 126,618 | — | — |
| 2004-11-29 | $18.63 | $33.19 | 105,934 | — | — |
| 2004-11-26 | $18.75 | $33.40 | 19,502 | — | — |
| 2004-11-24 | $18.69 | $33.29 | 76,680 | — | — |
| 2004-11-23 | $18.69 | $33.30 | 71,509 | — | — |
| 2004-11-22 | $18.48 | $32.92 | 148,928 | — | — |
| 2004-11-19 | $18.37 | $32.72 | 78,896 | — | — |
| 2004-11-18 | $18.75 | $33.40 | 192,808 | — | — |
| 2004-11-17 | $18.75 | $33.40 | 89,386 | — | — |
| 2004-11-16 | $18.93 | $33.72 | 86,431 | — | — |
| 2004-11-15 | $18.95 | $33.76 | 66,929 | — | — |
| 2004-11-12 | $19.05 | $33.94 | 90,568 | — | — |
| 2004-11-11 | $18.91 | $33.69 | 99,580 | — | — |
| 2004-11-10 | $19.03 | $33.89 | 94,557 | — | — |
| 2004-11-09 | $18.93 | $33.72 | 100,171 | — | — |
| 2004-11-08 | $18.88 | $33.64 | 78,305 | — | — |
| 2004-11-05 | $19.12 | $34.06 | 170,646 | — | — |
| 2004-11-04 | $19.25 | $34.29 | 171,237 | — | — |
| 2004-11-03 | $18.93 | $33.72 | 156,167 | — | — |
| 2004-11-02 | $18.95 | $33.76 | 130,607 | — | — |
| 2004-11-01 | $18.98 | $33.81 | 133,857 | — | — |
| 2004-10-29 | $19.20 | $34.19 | 169,612 | — | — |
| 2004-10-28 | $19.15 | $34.11 | 98,399 | — | — |
| 2004-10-27 | $19.13 | $34.09 | 158,826 | — | — |
| 2004-10-26 | $19.04 | $33.92 | 158,383 | — | — |
| 2004-10-25 | $18.87 | $33.61 | 130,903 | — | — |
| 2004-10-22 | $18.73 | $33.36 | 139,029 | — | — |
| 2004-10-21 | $18.71 | $33.34 | 92,341 | — | — |
| 2004-10-20 | $18.63 | $33.19 | 176,408 | — | — |
| 2004-10-19 | $18.78 | $33.46 | 113,173 | — | — |
| 2004-10-18 | $18.86 | $33.60 | 217,925 | — | — |
| 2004-10-15 | $18.73 | $33.36 | 386,355 | — | — |
| 2004-10-14 | $17.62 | $31.38 | 151,439 | — | — |
| 2004-10-13 | $17.68 | $31.49 | 142,131 | — | — |
| 2004-10-12 | $17.56 | $31.29 | 77,271 | — | — |
| 2004-10-11 | $17.64 | $31.42 | 45,949 | — | — |
| 2004-10-08 | $17.48 | $31.14 | 87,170 | — | — |
| 2004-10-07 | $17.63 | $31.41 | 59,541 | — | — |
| 2004-10-06 | $17.75 | $31.61 | 55,257 | — | — |
| 2004-10-05 | $17.67 | $31.47 | 97,808 | — | — |
| 2004-10-04 | $17.63 | $31.41 | 197,536 | — | — |
| 2004-10-01 | $17.60 | $31.35 | 206,401 | — | — |
| 2004-09-30 | $17.29 | $30.79 | 120,856 | — | — |
| 2004-09-29 | $17.33 | $30.87 | 48,017 | — | — |
| 2004-09-28 | $17.18 | $30.61 | 127,357 | — | — |
| 2004-09-27 | $16.92 | $30.14 | 82,147 | — | — |
| 2004-09-24 | $17.16 | $30.56 | 75,055 | — | — |
| 2004-09-23 | $17.10 | $30.47 | 102,388 | — | — |
| 2004-09-22 | $17.21 | $30.66 | 142,279 | — | — |
| 2004-09-21 | $17.43 | $31.05 | 186,455 | — | — |
| 2004-09-20 | $17.44 | $31.07 | 43,880 | — | — |
| 2004-09-17 | $17.58 | $31.32 | 83,919 | — | — |
| 2004-09-16 | $17.68 | $31.49 | 77,862 | — | — |
| 2004-09-15 | $17.63 | $31.41 | 75,055 | — | — |
| 2004-09-14 | $17.71 | $31.54 | 93,375 | — | — |
| 2004-09-13 | $17.71 | $31.55 | 82,294 | — | — |
| 2004-09-10 | $17.71 | $31.54 | 58,803 | — | — |
| 2004-09-09 | $17.74 | $31.60 | 97,364 | — | — |
| 2004-09-08 | $17.69 | $31.52 | 79,192 | — | — |
| 2004-09-07 | $17.67 | $31.47 | 98,251 | — | — |
| 2004-09-03 | $17.53 | $31.23 | 82,738 | — | — |
| 2004-09-02 | $17.53 | $31.23 | 68,702 | — | — |
| 2004-09-01 | $17.55 | $31.26 | 96,626 | — | — |
| 2004-08-31 | $17.52 | $30.93 | 102,388 | — | — |
| 2004-08-30 | $17.49 | $30.88 | 91,011 | — | — |
| 2004-08-27 | $17.53 | $30.96 | 74,611 | — | — |
| 2004-08-26 | $17.47 | $30.85 | 102,092 | — | — |
| 2004-08-25 | $17.42 | $30.75 | 146,120 | — | — |
| 2004-08-24 | $17.35 | $30.63 | 87,022 | — | — |
| 2004-08-23 | $17.21 | $30.39 | 97,955 | — | — |
| 2004-08-20 | $17.13 | $30.25 | 94,262 | — | — |
| 2004-08-19 | $16.93 | $29.89 | 72,395 | — | — |
| 2004-08-18 | $17.11 | $30.22 | 67,963 | — | — |
| 2004-08-17 | $16.85 | $29.76 | 55,848 | — | — |
| 2004-08-16 | $16.80 | $29.67 | 95,296 | — | — |
| 2004-08-13 | $16.57 | $29.26 | 77,123 | — | — |
| 2004-08-12 | $16.58 | $29.28 | 59,985 | — | — |
| 2004-08-11 | $16.77 | $29.61 | 67,815 | — | — |
| 2004-08-10 | $16.79 | $29.65 | 97,808 | — | — |
| 2004-08-09 | $16.48 | $29.10 | 98,251 | — | — |
| 2004-08-06 | $16.61 | $29.33 | 82,442 | — | — |
| 2004-08-05 | $16.69 | $29.47 | 58,950 | — | — |
| 2004-08-04 | $16.78 | $29.63 | 66,190 | — | — |
| 2004-08-03 | $16.91 | $29.86 | 93,227 | — | — |
| 2004-08-02 | $16.98 | $29.99 | 117,753 | — | — |
| 2004-07-30 | $16.84 | $29.74 | 38,266 | — | — |
| 2004-07-29 | $16.87 | $29.78 | 67,667 | — | — |
| 2004-07-28 | $16.76 | $29.59 | 62,644 | — | — |
| 2004-07-27 | $16.77 | $29.61 | 92,636 | — | — |
| 2004-07-26 | $16.49 | $29.13 | 66,042 | — | — |
| 2004-07-23 | $16.43 | $29.01 | 128,982 | — | — |
| 2004-07-22 | $16.67 | $29.44 | 67,815 | — | — |
| 2004-07-21 | $16.73 | $29.55 | 78,601 | — | — |
| 2004-07-20 | $16.81 | $29.68 | 162,816 | — | — |
| 2004-07-19 | $16.77 | $29.61 | 79,635 | — | — |
| 2004-07-16 | $16.91 | $29.87 | 84,658 | — | — |
| 2004-07-15 | $16.92 | $29.88 | 140,211 | — | — |
| 2004-07-14 | $17.01 | $30.04 | 116,867 | — | — |
| 2004-07-13 | $17.04 | $30.08 | 88,500 | — | — |
| 2004-07-12 | $17.02 | $30.05 | 93,375 | — | — |
| 2004-07-09 | $17.06 | $30.12 | 46,688 | — | — |
| 2004-07-08 | $17.00 | $30.01 | 91,898 | — | — |
| 2004-07-07 | $17.10 | $30.20 | 126,027 | — | — |
| 2004-07-06 | $17.36 | $30.66 | 150,553 | — | — |
| 2004-07-02 | $17.44 | $30.80 | 205,810 | — | — |
| 2004-07-01 | $17.29 | $30.54 | 286,183 | — | — |
| 2004-06-30 | $17.11 | $30.22 | 150,848 | — | — |
| 2004-06-29 | $16.97 | $29.96 | 131,494 | — | — |
| 2004-06-28 | $16.93 | $29.89 | 191,183 | — | — |
| 2004-06-25 | $16.92 | $29.88 | 238,905 | — | — |
| 2004-06-24 | $16.77 | $29.62 | 250,576 | — | — |
| 2004-06-23 | $16.75 | $29.57 | 111,252 | — | — |
| 2004-06-22 | $16.64 | $29.38 | 120,560 | — | — |
| 2004-06-21 | $16.66 | $29.41 | 169,464 | — | — |
| 2004-06-18 | $16.35 | $28.86 | 81,408 | — | — |
| 2004-06-17 | $16.43 | $29.01 | 83,328 | — | — |
| 2004-06-16 | $16.51 | $29.15 | 81,408 | — | — |
| 2004-06-15 | $16.50 | $29.14 | 119,378 | — | — |
| 2004-06-14 | $16.50 | $29.14 | 128,391 | — | — |
| 2004-06-10 | $16.77 | $29.62 | 123,072 | — | — |
| 2004-06-09 | $16.77 | $29.61 | 69,736 | — | — |
| 2004-06-08 | $17.00 | $30.01 | 54,075 | — | — |
| 2004-06-07 | $17.02 | $30.05 | 74,611 | — | — |
| 2004-06-04 | $16.96 | $29.95 | 91,602 | — | — |
| 2004-06-03 | $16.91 | $29.86 | 82,442 | — | — |
| 2004-06-02 | $17.04 | $30.08 | 174,192 | — | — |
| 2004-06-01 | $17.12 | $29.97 | 196,058 | — | — |
| 2004-05-28 | $17.27 | $30.22 | 113,321 | — | — |
| 2004-05-27 | $17.20 | $30.10 | 130,312 | — | — |
| 2004-05-26 | $17.11 | $29.95 | 154,246 | — | — |
| 2004-05-25 | $17.02 | $29.79 | 155,724 | — | — |
| 2004-05-24 | $16.83 | $29.46 | 92,932 | — | — |
| 2004-05-21 | $16.79 | $29.38 | 72,839 | — | — |
| 2004-05-20 | $16.73 | $29.28 | 125,731 | — | — |
| 2004-05-19 | $16.67 | $29.18 | 211,424 | — | — |
| 2004-05-18 | $17.00 | $29.76 | 175,669 | — | — |
| 2004-05-17 | $16.80 | $29.40 | 135,039 | — | — |
| 2004-05-14 | $16.88 | $29.54 | 78,748 | — | — |
| 2004-05-13 | $16.98 | $29.72 | 86,579 | — | — |
| 2004-05-12 | $16.85 | $29.50 | 93,966 | — | — |
| 2004-05-11 | $16.82 | $29.44 | 126,322 | — | — |
| 2004-05-10 | $16.79 | $29.39 | 207,582 | — | — |
| 2004-05-07 | $16.91 | $29.60 | 123,220 | — | — |
| 2004-05-06 | $17.53 | $30.68 | 124,549 | — | — |
| 2004-05-05 | $17.59 | $30.79 | 68,702 | — | — |
| 2004-05-04 | $17.56 | $30.73 | 105,490 | — | — |
| 2004-05-03 | $17.33 | $30.33 | 155,428 | — | — |
| 2004-04-30 | $17.50 | $30.62 | 181,284 | — | — |
| 2004-04-29 | $17.46 | $30.56 | 142,870 | — | — |
| 2004-04-28 | $17.42 | $30.49 | 126,744 | — | — |
| 2004-04-27 | $17.53 | $30.69 | 97,734 | — | — |
| 2004-04-26 | $17.38 | $30.42 | 132,173 | — | — |
| 2004-04-23 | $17.50 | $30.63 | 181,816 | — | — |
| 2004-04-22 | $17.72 | $31.01 | 62,519 | — | — |
| 2004-04-21 | $17.53 | $30.69 | 79,893 | — | — |
| 2004-04-20 | $17.42 | $30.48 | 83,772 | — | — |
| 2004-04-19 | $17.72 | $31.01 | 75,860 | — | — |
| 2004-04-16 | $17.57 | $30.75 | 138,844 | — | — |
| 2004-04-15 | $17.60 | $30.80 | 304,991 | — | — |
| 2004-04-14 | $17.62 | $30.84 | 297,390 | — | — |
| 2004-04-13 | $18.09 | $31.66 | 138,534 | — | — |
| 2004-04-12 | $18.37 | $32.15 | 111,851 | — | — |
| 2004-04-08 | $18.27 | $31.98 | 88,736 | — | — |
| 2004-04-07 | $18.17 | $31.80 | 64,846 | — | — |
| 2004-04-06 | $18.31 | $32.04 | 74,309 | — | — |
| 2004-04-05 | $18.28 | $32.00 | 181,971 | — | — |
| 2004-04-02 | $18.20 | $31.85 | 383,178 | — | — |
| 2004-04-01 | $18.33 | $32.07 | 192,210 | — | — |
| 2004-03-31 | $18.03 | $31.56 | 67,328 | — | — |
| 2004-03-30 | $17.89 | $31.31 | 110,144 | — | — |
| 2004-03-29 | $17.80 | $31.16 | 122,400 | — | — |
| 2004-03-26 | $17.55 | $30.71 | 50,418 | — | — |
| 2004-03-25 | $17.56 | $30.73 | 77,256 | — | — |
| 2004-03-24 | $17.42 | $30.48 | 65,621 | — | — |
| 2004-03-23 | $17.49 | $30.62 | 60,502 | — | — |
| 2004-03-22 | $17.45 | $30.54 | 72,447 | — | — |
| 2004-03-19 | $17.63 | $30.86 | 56,934 | — | — |
| 2004-03-18 | $17.86 | $31.25 | 93,080 | — | — |
| 2004-03-17 | $17.86 | $31.25 | 67,328 | — | — |
| 2004-03-16 | $17.56 | $30.73 | 75,705 | — | — |
| 2004-03-15 | $17.58 | $30.77 | 93,855 | — | — |
| 2004-03-12 | $17.99 | $31.49 | 75,239 | — | — |
| 2004-03-11 | $17.60 | $30.81 | 235,336 | — | — |
| 2004-03-10 | $17.88 | $31.28 | 56,313 | — | — |
| 2004-03-09 | $18.11 | $31.70 | 61,743 | — | — |
| 2004-03-08 | $18.08 | $31.65 | 51,349 | — | — |
| 2004-03-05 | $18.19 | $31.84 | 88,581 | — | — |
| 2004-03-04 | $18.22 | $31.88 | 52,745 | — | — |
| 2004-03-03 | $18.21 | $31.62 | 83,306 | — | — |
| 2004-03-02 | $18.27 | $31.72 | 118,677 | — | — |
| 2004-03-01 | $18.21 | $31.62 | 55,538 | — | — |
| 2004-02-27 | $18.17 | $31.55 | 56,158 | — | — |
| 2004-02-26 | $18.10 | $31.43 | 56,003 | — | — |
| 2004-02-25 | $18.19 | $31.58 | 54,917 | — | — |
| 2004-02-24 | $18.11 | $31.45 | 78,497 | — | — |
| 2004-02-23 | $18.08 | $31.39 | 61,588 | — | — |
| 2004-02-20 | $18.21 | $31.62 | 67,328 | — | — |
| 2004-02-19 | $18.44 | $32.01 | 53,366 | — | — |
| 2004-02-18 | $18.27 | $31.73 | 80,204 | — | — |
| 2004-02-17 | $18.31 | $31.79 | 113,092 | — | — |
| 2004-02-13 | $18.27 | $31.73 | 71,671 | — | — |
| 2004-02-12 | $18.29 | $31.76 | 61,122 | — | — |
| 2004-02-11 | $18.40 | $31.94 | 116,194 | — | — |
| 2004-02-10 | $18.29 | $31.76 | 108,903 | — | — |
| 2004-02-09 | $18.15 | $31.52 | 73,998 | — | — |
| 2004-02-06 | $18.33 | $31.82 | 60,036 | — | — |
| 2004-02-05 | $18.10 | $31.43 | 124,261 | — | — |
| 2004-02-04 | $18.13 | $31.47 | 45,609 | — | — |
| 2004-02-03 | $18.37 | $31.90 | 123,641 | — | — |
| 2004-02-02 | $18.25 | $31.68 | 174,059 | — | — |
| 2004-01-30 | $18.35 | $31.85 | 110,765 | — | — |
| 2004-01-29 | $18.29 | $31.75 | 101,457 | — | — |
| 2004-01-28 | $18.17 | $31.54 | 95,407 | — | — |
| 2004-01-27 | $18.53 | $32.17 | 279,394 | — | — |
| 2004-01-26 | $18.24 | $31.66 | 108,128 | — | — |
| 2004-01-23 | $18.02 | $31.28 | 149,703 | — | — |
| 2004-01-22 | $18.10 | $31.43 | 90,908 | — | — |
| 2004-01-21 | $18.33 | $31.82 | 91,683 | — | — |
| 2004-01-20 | $18.17 | $31.54 | 88,115 | — | — |
| 2004-01-16 | $18.05 | $31.34 | 160,252 | — | — |
| 2004-01-15 | $18.33 | $31.83 | 304,991 | — | — |
| 2004-01-14 | $18.05 | $31.34 | 106,111 | — | — |
| 2004-01-13 | $18.02 | $31.28 | 225,408 | — | — |
| 2004-01-12 | $18.27 | $31.72 | 154,202 | — | — |
| 2004-01-09 | $18.47 | $32.06 | 89,201 | — | — |
| 2004-01-08 | $18.44 | $32.01 | 85,788 | — | — |
| 2004-01-07 | $18.47 | $32.06 | 102,388 | — | — |
| 2004-01-06 | $18.56 | $32.23 | 107,352 | — | — |
| 2004-01-05 | $18.56 | $32.23 | 239,990 | — | — |
| 2004-01-02 | $18.51 | $32.14 | 194,692 | — | — |