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 | $16.06 | $30.49 | 2,700 | — | — |
| 2004-12-30 | $16.06 | $30.49 | 700 | — | — |
| 2004-12-29 | $16.05 | $30.47 | 11,500 | — | — |
| 2004-12-28 | $16.35 | $31.04 | 7,100 | — | — |
| 2004-12-27 | $16.05 | $30.47 | 9,100 | — | — |
| 2004-12-23 | $15.67 | $29.75 | 3,900 | — | — |
| 2004-12-22 | $15.57 | $29.56 | 2,700 | — | — |
| 2004-12-21 | $15.62 | $29.66 | 1,200 | — | — |
| 2004-12-20 | $15.60 | $29.62 | 5,000 | — | — |
| 2004-12-17 | $15.74 | $29.88 | 2,000 | — | — |
| 2004-12-16 | $15.83 | $30.05 | 1,700 | — | — |
| 2004-12-15 | $15.76 | $29.92 | 2,200 | — | — |
| 2004-12-14 | $15.76 | $29.92 | 3,900 | — | — |
| 2004-12-13 | $15.76 | $29.92 | 900 | — | — |
| 2004-12-10 | $15.90 | $30.04 | 600 | — | — |
| 2004-12-09 | $15.85 | $29.95 | 1,700 | — | — |
| 2004-12-08 | $15.77 | $29.80 | 12,000 | — | — |
| 2004-12-07 | $15.67 | $29.61 | 3,400 | — | — |
| 2004-12-06 | $15.70 | $29.66 | 7,900 | — | — |
| 2004-12-03 | $15.82 | $29.89 | 5,200 | — | — |
| 2004-12-02 | $15.71 | $29.68 | 5,800 | — | — |
| 2004-12-01 | $15.92 | $30.08 | 2,700 | — | — |
| 2004-11-30 | $15.86 | $29.97 | 5,200 | — | — |
| 2004-11-29 | $15.71 | $29.68 | 1,900 | — | — |
| 2004-11-26 | $15.70 | $29.66 | 3,200 | — | — |
| 2004-11-24 | $15.48 | $29.25 | 1,700 | — | — |
| 2004-11-23 | $15.52 | $29.32 | 2,800 | — | — |
| 2004-11-22 | $15.49 | $29.27 | 6,400 | — | — |
| 2004-11-19 | $15.59 | $29.45 | 400 | — | — |
| 2004-11-18 | $15.60 | $29.47 | 8,800 | — | — |
| 2004-11-17 | $15.67 | $29.61 | 15,600 | — | — |
| 2004-11-16 | $15.37 | $29.04 | 5,700 | — | — |
| 2004-11-15 | $15.31 | $28.93 | 2,400 | — | — |
| 2004-11-12 | $15.28 | $28.87 | 7,900 | — | — |
| 2004-11-11 | $15.15 | $28.62 | 7,300 | — | — |
| 2004-11-10 | $15.21 | $28.74 | 7,500 | — | — |
| 2004-11-09 | $15.45 | $29.03 | 3,300 | — | — |
| 2004-11-08 | $15.60 | $29.32 | 5,600 | — | — |
| 2004-11-05 | $15.72 | $29.54 | 3,300 | — | — |
| 2004-11-04 | $15.86 | $29.80 | 1,500 | — | — |
| 2004-11-03 | $15.79 | $29.67 | 5,000 | — | — |
| 2004-11-02 | $15.81 | $29.71 | 2,200 | — | — |
| 2004-11-01 | $15.70 | $29.50 | 6,200 | — | — |
| 2004-10-29 | $15.58 | $29.28 | 4,200 | — | — |
| 2004-10-28 | $15.58 | $29.28 | 2,100 | — | — |
| 2004-10-27 | $15.50 | $29.13 | 1,200 | — | — |
| 2004-10-26 | $15.57 | $29.26 | 12,500 | — | — |
| 2004-10-25 | $15.57 | $29.26 | 600 | — | — |
| 2004-10-22 | $15.63 | $29.37 | 8,300 | — | — |
| 2004-10-21 | $15.66 | $29.43 | 1,700 | — | — |
| 2004-10-20 | $15.53 | $29.18 | 3,300 | — | — |
| 2004-10-19 | $15.60 | $29.32 | 4,300 | — | — |
| 2004-10-18 | $15.72 | $29.54 | 7,000 | — | — |
| 2004-10-15 | $15.78 | $29.65 | 2,500 | — | — |
| 2004-10-14 | $15.77 | $29.63 | 900 | — | — |
| 2004-10-13 | $15.80 | $29.69 | 600 | — | — |
| 2004-10-12 | $15.96 | $29.84 | 2,300 | — | — |
| 2004-10-11 | $15.91 | $29.74 | 3,500 | — | — |
| 2004-10-08 | $16.05 | $30.00 | 4,400 | — | — |
| 2004-10-07 | $15.77 | $29.48 | 1,500 | — | — |
| 2004-10-06 | $15.77 | $29.48 | 500 | — | — |
| 2004-10-05 | $15.75 | $29.44 | 3,400 | — | — |
| 2004-10-04 | $15.71 | $29.37 | 1,900 | — | — |
| 2004-10-01 | $15.71 | $29.37 | 3,800 | — | — |
| 2004-09-30 | $15.56 | $29.09 | 2,500 | — | — |
| 2004-09-29 | $15.73 | $29.41 | 2,900 | — | — |
| 2004-09-28 | $15.68 | $29.31 | 0 | — | — |
| 2004-09-27 | $15.68 | $29.31 | 1,500 | — | — |
| 2004-09-24 | $15.79 | $29.52 | 0 | — | — |
| 2004-09-23 | $15.79 | $29.52 | 1,500 | — | — |
| 2004-09-22 | $15.78 | $29.50 | 7,500 | — | — |
| 2004-09-21 | $15.55 | $29.07 | 8,300 | — | — |
| 2004-09-20 | $15.47 | $28.92 | 100 | — | — |
| 2004-09-17 | $15.47 | $28.92 | 400 | — | — |
| 2004-09-16 | $15.43 | $28.85 | 7,600 | — | — |
| 2004-09-15 | $15.51 | $28.99 | 2,500 | — | — |
| 2004-09-14 | $15.45 | $28.88 | 1,900 | — | — |
| 2004-09-13 | $15.37 | $28.73 | 1,000 | — | — |
| 2004-09-10 | $15.50 | $28.82 | 5,700 | — | — |
| 2004-09-09 | $15.41 | $28.65 | 3,100 | — | — |
| 2004-09-08 | $15.41 | $28.65 | 10,600 | — | — |
| 2004-09-07 | $15.51 | $28.84 | 5,300 | — | — |
| 2004-09-03 | $15.43 | $28.69 | 400 | — | — |
| 2004-09-02 | $15.48 | $28.78 | 1,000 | — | — |
| 2004-09-01 | $15.49 | $28.80 | 8,800 | — | — |
| 2004-08-31 | $15.46 | $28.75 | 2,600 | — | — |
| 2004-08-30 | $15.37 | $28.58 | 5,000 | — | — |
| 2004-08-27 | $15.31 | $28.47 | 10,900 | — | — |
| 2004-08-26 | $15.34 | $28.52 | 5,500 | — | — |
| 2004-08-25 | $15.39 | $28.62 | 5,900 | — | — |
| 2004-08-24 | $15.35 | $28.54 | 2,100 | — | — |
| 2004-08-23 | $15.55 | $28.91 | 5,800 | — | — |
| 2004-08-20 | $15.54 | $28.90 | 600 | — | — |
| 2004-08-19 | $15.45 | $28.73 | 1,200 | — | — |
| 2004-08-18 | $15.60 | $29.01 | 1,600 | — | — |
| 2004-08-17 | $15.58 | $28.97 | 1,300 | — | — |
| 2004-08-16 | $15.46 | $28.75 | 2,200 | — | — |
| 2004-08-13 | $15.56 | $28.93 | 1,700 | — | — |
| 2004-08-12 | $15.42 | $28.67 | 600 | — | — |
| 2004-08-11 | $15.36 | $28.56 | 1,700 | — | — |
| 2004-08-10 | $15.33 | $28.35 | 300 | — | — |
| 2004-08-09 | $15.37 | $28.42 | 2,900 | — | — |
| 2004-08-06 | $15.20 | $28.11 | 3,200 | — | — |
| 2004-08-05 | $15.17 | $28.05 | 6,000 | — | — |
| 2004-08-04 | $15.17 | $28.05 | 1,800 | — | — |
| 2004-08-03 | $15.18 | $28.07 | 3,200 | — | — |
| 2004-08-02 | $15.07 | $27.87 | 4,700 | — | — |
| 2004-07-30 | $14.85 | $27.46 | 1,400 | — | — |
| 2004-07-29 | $14.83 | $27.43 | 1,000 | — | — |
| 2004-07-28 | $14.88 | $27.52 | 100 | — | — |
| 2004-07-27 | $14.88 | $27.52 | 6,800 | — | — |
| 2004-07-26 | $14.92 | $27.59 | 4,900 | — | — |
| 2004-07-23 | $14.96 | $27.67 | 8,200 | — | — |
| 2004-07-22 | $14.91 | $27.57 | 5,100 | — | — |
| 2004-07-21 | $14.85 | $27.46 | 800 | — | — |
| 2004-07-20 | $14.91 | $27.57 | 9,800 | — | — |
| 2004-07-19 | $15.00 | $27.74 | 1,700 | — | — |
| 2004-07-16 | $14.97 | $27.68 | 600 | — | — |
| 2004-07-15 | $14.91 | $27.57 | 2,400 | — | — |
| 2004-07-14 | $14.91 | $27.57 | 5,200 | — | — |
| 2004-07-13 | $14.90 | $27.56 | 4,200 | — | — |
| 2004-07-12 | $14.77 | $27.16 | 4,200 | — | — |
| 2004-07-09 | $14.73 | $27.09 | 6,700 | — | — |
| 2004-07-08 | $14.69 | $27.01 | 500 | — | — |
| 2004-07-07 | $14.67 | $26.98 | 2,200 | — | — |
| 2004-07-06 | $14.61 | $26.87 | 1,200 | — | — |
| 2004-07-02 | $14.60 | $26.85 | 6,000 | — | — |
| 2004-07-01 | $14.43 | $26.54 | 6,600 | — | — |
| 2004-06-30 | $14.26 | $26.22 | 4,300 | — | — |
| 2004-06-29 | $14.30 | $26.30 | 3,100 | — | — |
| 2004-06-28 | $14.27 | $26.24 | 500 | — | — |
| 2004-06-25 | $14.32 | $26.33 | 3,500 | — | — |
| 2004-06-24 | $14.28 | $26.26 | 900 | — | — |
| 2004-06-23 | $14.34 | $26.37 | 1,000 | — | — |
| 2004-06-22 | $14.29 | $26.28 | 4,000 | — | — |
| 2004-06-21 | $14.31 | $26.32 | 2,200 | — | — |
| 2004-06-18 | $14.40 | $26.48 | 0 | — | — |
| 2004-06-17 | $14.40 | $26.48 | 7,100 | — | — |
| 2004-06-16 | $14.36 | $26.41 | 900 | — | — |
| 2004-06-15 | $14.34 | $26.37 | 6,200 | — | — |
| 2004-06-14 | $14.35 | $26.39 | 5,200 | — | — |
| 2004-06-10 | $14.31 | $26.16 | 2,900 | — | — |
| 2004-06-09 | $14.35 | $26.24 | 9,200 | — | — |
| 2004-06-08 | $14.31 | $26.16 | 6,400 | — | — |
| 2004-06-07 | $14.28 | $26.11 | 4,400 | — | — |
| 2004-06-04 | $14.34 | $26.22 | 4,100 | — | — |
| 2004-06-03 | $14.27 | $26.09 | 3,900 | — | — |
| 2004-06-02 | $14.32 | $26.18 | 4,900 | — | — |
| 2004-06-01 | $14.32 | $26.18 | 6,300 | — | — |
| 2004-05-28 | $14.34 | $26.22 | 13,100 | — | — |
| 2004-05-27 | $14.30 | $26.14 | 1,600 | — | — |
| 2004-05-26 | $14.25 | $26.05 | 4,400 | — | — |
| 2004-05-25 | $14.12 | $25.82 | 5,200 | — | — |
| 2004-05-24 | $14.08 | $25.74 | 6,600 | — | — |
| 2004-05-21 | $14.04 | $25.67 | 300 | — | — |
| 2004-05-20 | $14.01 | $25.61 | 12,000 | — | — |
| 2004-05-19 | $13.90 | $25.41 | 6,300 | — | — |
| 2004-05-18 | $14.00 | $25.60 | 4,700 | — | — |
| 2004-05-17 | $14.05 | $25.69 | 2,200 | — | — |
| 2004-05-14 | $14.04 | $25.67 | 5,000 | — | — |
| 2004-05-13 | $13.85 | $25.32 | 8,300 | — | — |
| 2004-05-12 | $14.20 | $25.96 | 3,800 | — | — |
| 2004-05-11 | $14.21 | $25.83 | 4,500 | — | — |
| 2004-05-10 | $14.25 | $25.90 | 10,600 | — | — |
| 2004-05-07 | $14.43 | $26.23 | 10,800 | — | — |
| 2004-05-06 | $14.52 | $26.39 | 3,200 | — | — |
| 2004-05-05 | $14.60 | $26.54 | 2,400 | — | — |
| 2004-05-04 | $14.53 | $26.41 | 5,400 | — | — |
| 2004-05-03 | $14.60 | $26.54 | 4,100 | — | — |
| 2004-04-30 | $14.60 | $26.54 | 400 | — | — |
| 2004-04-29 | $14.55 | $26.44 | 1,400 | — | — |
| 2004-04-28 | $14.66 | $26.64 | 8,000 | — | — |
| 2004-04-27 | $15.00 | $27.26 | 2,400 | — | — |
| 2004-04-26 | $15.11 | $27.46 | 3,300 | — | — |
| 2004-04-23 | $15.27 | $27.75 | 3,300 | — | — |
| 2004-04-22 | $15.31 | $27.83 | 3,600 | — | — |
| 2004-04-21 | $15.43 | $28.04 | 1,500 | — | — |
| 2004-04-20 | $15.47 | $28.12 | 3,300 | — | — |
| 2004-04-19 | $15.40 | $27.99 | 5,400 | — | — |
| 2004-04-16 | $15.48 | $28.13 | 3,900 | — | — |
| 2004-04-15 | $15.40 | $27.99 | 15,800 | — | — |
| 2004-04-14 | $15.65 | $28.44 | 4,800 | — | — |
| 2004-04-13 | $15.92 | $28.93 | 5,100 | — | — |
| 2004-04-12 | $16.15 | $29.20 | 2,000 | — | — |
| 2004-04-08 | $16.18 | $29.26 | 1,700 | — | — |
| 2004-04-07 | $16.17 | $29.24 | 3,300 | — | — |
| 2004-04-06 | $16.20 | $29.29 | 1,400 | — | — |
| 2004-04-05 | $16.25 | $29.38 | 2,700 | — | — |
| 2004-04-02 | $16.45 | $29.74 | 9,100 | — | — |
| 2004-04-01 | $16.84 | $30.45 | 2,700 | — | — |
| 2004-03-31 | $16.85 | $30.47 | 2,400 | — | — |
| 2004-03-30 | $16.82 | $30.41 | 800 | — | — |
| 2004-03-29 | $16.90 | $30.56 | 1,600 | — | — |
| 2004-03-26 | $16.91 | $30.58 | 1,300 | — | — |
| 2004-03-25 | $16.96 | $30.67 | 400 | — | — |
| 2004-03-24 | $16.92 | $30.59 | 0 | — | — |
| 2004-03-23 | $16.92 | $30.59 | 700 | — | — |
| 2004-03-22 | $16.94 | $30.63 | 500 | — | — |
| 2004-03-19 | $17.01 | $30.76 | 0 | — | — |
| 2004-03-18 | $17.01 | $30.76 | 6,800 | — | — |
| 2004-03-17 | $17.06 | $30.85 | 300 | — | — |
| 2004-03-16 | $17.00 | $30.74 | 500 | — | — |
| 2004-03-15 | $16.95 | $30.65 | 2,400 | — | — |
| 2004-03-12 | $17.02 | $30.77 | 2,300 | — | — |
| 2004-03-11 | $17.03 | $30.79 | 5,800 | — | — |
| 2004-03-10 | $17.16 | $30.88 | 1,200 | — | — |
| 2004-03-09 | $17.09 | $30.75 | 3,000 | — | — |
| 2004-03-08 | $17.08 | $30.73 | 200 | — | — |
| 2004-03-05 | $17.02 | $30.63 | 5,600 | — | — |
| 2004-03-04 | $16.99 | $30.57 | 3,400 | — | — |
| 2004-03-03 | $16.95 | $30.50 | 3,400 | — | — |
| 2004-03-02 | $17.05 | $30.68 | 0 | — | — |
| 2004-03-01 | $17.05 | $30.68 | 3,500 | — | — |
| 2004-02-27 | $16.98 | $30.55 | 300 | — | — |
| 2004-02-26 | $16.88 | $30.37 | 0 | — | — |
| 2004-02-25 | $16.88 | $30.37 | 0 | — | — |
| 2004-02-24 | $16.88 | $30.37 | 0 | — | — |
| 2004-02-23 | $16.88 | $30.37 | 1,600 | — | — |
| 2004-02-20 | $16.88 | $30.37 | 3,500 | — | — |
| 2004-02-19 | $16.97 | $30.54 | 0 | — | — |
| 2004-02-18 | $16.97 | $30.54 | 600 | — | — |
| 2004-02-17 | $17.01 | $30.61 | 1,600 | — | — |
| 2004-02-13 | $17.00 | $30.59 | 1,300 | — | — |
| 2004-02-12 | $17.06 | $30.70 | 1,500 | — | — |
| 2004-02-11 | $17.03 | $30.64 | 2,000 | — | — |
| 2004-02-10 | $17.07 | $30.57 | 1,900 | — | — |
| 2004-02-09 | $17.06 | $30.55 | 5,300 | — | — |
| 2004-02-06 | $17.10 | $30.62 | 900 | — | — |
| 2004-02-05 | $17.04 | $30.51 | 1,300 | — | — |
| 2004-02-04 | $17.04 | $30.51 | 2,400 | — | — |
| 2004-02-03 | $17.10 | $30.62 | 3,700 | — | — |
| 2004-02-02 | $17.16 | $30.73 | 2,700 | — | — |
| 2004-01-30 | $17.15 | $30.71 | 300 | — | — |
| 2004-01-29 | $17.11 | $30.64 | 4,400 | — | — |
| 2004-01-28 | $17.11 | $30.64 | 9,200 | — | — |
| 2004-01-27 | $17.05 | $30.53 | 1,800 | — | — |
| 2004-01-26 | $17.10 | $30.62 | 2,900 | — | — |
| 2004-01-23 | $17.15 | $30.71 | 0 | — | — |
| 2004-01-22 | $17.15 | $30.71 | 5,600 | — | — |
| 2004-01-21 | $17.00 | $30.44 | 2,100 | — | — |
| 2004-01-20 | $16.92 | $30.30 | 2,700 | — | — |
| 2004-01-16 | $16.72 | $29.94 | 3,800 | — | — |
| 2004-01-15 | $16.76 | $30.01 | 700 | — | — |
| 2004-01-14 | $16.77 | $30.03 | 1,000 | — | — |
| 2004-01-13 | $16.79 | $30.06 | 700 | — | — |
| 2004-01-12 | $16.91 | $30.13 | 4,700 | — | — |
| 2004-01-09 | $16.65 | $29.67 | 3,100 | — | — |
| 2004-01-08 | $16.46 | $29.33 | 300 | — | — |
| 2004-01-07 | $16.42 | $29.26 | 2,100 | — | — |
| 2004-01-06 | $16.34 | $29.12 | 0 | — | — |
| 2004-01-05 | $16.34 | $29.12 | 2,100 | — | — |
| 2004-01-02 | $16.25 | $28.96 | 500 | — | — |