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
- 1992-05-13 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 | $14.96 | $34.88 | 11,700 | — | — |
| 2004-12-30 | $14.98 | $34.92 | 6,500 | — | — |
| 2004-12-29 | $14.94 | $34.83 | 11,300 | — | — |
| 2004-12-28 | $14.88 | $34.69 | 17,000 | — | — |
| 2004-12-27 | $14.80 | $34.50 | 7,900 | — | — |
| 2004-12-23 | $14.84 | $34.60 | 5,300 | — | — |
| 2004-12-22 | $14.83 | $34.57 | 44,600 | — | — |
| 2004-12-21 | $14.93 | $34.81 | 8,800 | — | — |
| 2004-12-20 | $14.95 | $34.85 | 10,300 | — | — |
| 2004-12-17 | $14.94 | $34.83 | 9,900 | — | — |
| 2004-12-16 | $15.05 | $35.09 | 11,500 | — | — |
| 2004-12-15 | $15.12 | $35.25 | 5,300 | — | — |
| 2004-12-14 | $15.03 | $35.04 | 4,700 | — | — |
| 2004-12-13 | $15.07 | $35.13 | 6,100 | — | — |
| 2004-12-10 | $15.21 | $35.16 | 12,100 | — | — |
| 2004-12-09 | $15.20 | $35.14 | 15,900 | — | — |
| 2004-12-08 | $15.23 | $35.21 | 4,800 | — | — |
| 2004-12-07 | $15.21 | $35.16 | 2,300 | — | — |
| 2004-12-06 | $15.18 | $35.10 | 17,000 | — | — |
| 2004-12-03 | $15.21 | $35.16 | 7,300 | — | — |
| 2004-12-02 | $15.17 | $35.07 | 11,900 | — | — |
| 2004-12-01 | $15.10 | $34.91 | 14,700 | — | — |
| 2004-11-30 | $15.09 | $34.89 | 6,500 | — | — |
| 2004-11-29 | $15.24 | $35.23 | 7,500 | — | — |
| 2004-11-26 | $15.26 | $35.28 | 1,900 | — | — |
| 2004-11-24 | $15.22 | $35.19 | 16,600 | — | — |
| 2004-11-23 | $15.26 | $35.28 | 3,300 | — | — |
| 2004-11-22 | $15.25 | $35.26 | 2,500 | — | — |
| 2004-11-19 | $15.22 | $35.19 | 16,600 | — | — |
| 2004-11-18 | $15.35 | $35.49 | 4,200 | — | — |
| 2004-11-17 | $15.41 | $35.63 | 7,400 | — | — |
| 2004-11-16 | $15.32 | $35.42 | 11,000 | — | — |
| 2004-11-15 | $15.50 | $35.83 | 4,600 | — | — |
| 2004-11-12 | $15.46 | $35.74 | 1,000 | — | — |
| 2004-11-11 | $15.43 | $35.67 | 11,600 | — | — |
| 2004-11-10 | $15.32 | $35.42 | 7,500 | — | — |
| 2004-11-09 | $15.35 | $35.30 | 9,600 | — | — |
| 2004-11-08 | $15.31 | $35.21 | 4,200 | — | — |
| 2004-11-05 | $15.52 | $35.69 | 12,100 | — | — |
| 2004-11-04 | $15.75 | $36.22 | 5,400 | — | — |
| 2004-11-03 | $15.76 | $36.24 | 1,000 | — | — |
| 2004-11-02 | $15.74 | $36.20 | 3,400 | — | — |
| 2004-11-01 | $15.75 | $36.22 | 8,000 | — | — |
| 2004-10-29 | $15.70 | $36.10 | 3,100 | — | — |
| 2004-10-28 | $15.73 | $36.17 | 1,100 | — | — |
| 2004-10-27 | $15.70 | $36.10 | 6,100 | — | — |
| 2004-10-26 | $15.75 | $36.22 | 4,500 | — | — |
| 2004-10-25 | $15.84 | $36.43 | 5,500 | — | — |
| 2004-10-22 | $15.82 | $36.38 | 20,700 | — | — |
| 2004-10-21 | $15.68 | $36.06 | 3,200 | — | — |
| 2004-10-20 | $15.65 | $35.99 | 2,900 | — | — |
| 2004-10-19 | $15.61 | $35.90 | 7,200 | — | — |
| 2004-10-18 | $15.58 | $35.83 | 800 | — | — |
| 2004-10-15 | $15.58 | $35.83 | 3,100 | — | — |
| 2004-10-14 | $15.59 | $35.85 | 900 | — | — |
| 2004-10-13 | $15.53 | $35.71 | 0 | — | — |
| 2004-10-12 | $15.61 | $35.71 | 5,600 | — | — |
| 2004-10-11 | $15.65 | $35.80 | 1,100 | — | — |
| 2004-10-08 | $15.63 | $35.75 | 6,600 | — | — |
| 2004-10-07 | $15.55 | $35.57 | 200 | — | — |
| 2004-10-06 | $15.55 | $35.57 | 1,400 | — | — |
| 2004-10-05 | $15.57 | $35.62 | 5,100 | — | — |
| 2004-10-04 | $15.55 | $35.57 | 9,400 | — | — |
| 2004-10-01 | $15.58 | $35.64 | 6,500 | — | — |
| 2004-09-30 | $15.57 | $35.62 | 8,000 | — | — |
| 2004-09-29 | $15.63 | $35.75 | 3,900 | — | — |
| 2004-09-28 | $15.75 | $36.03 | 4,900 | — | — |
| 2004-09-27 | $15.75 | $36.03 | 19,100 | — | — |
| 2004-09-24 | $15.78 | $36.10 | 5,200 | — | — |
| 2004-09-23 | $15.76 | $36.05 | 400 | — | — |
| 2004-09-22 | $15.77 | $36.07 | 3,800 | — | — |
| 2004-09-21 | $15.74 | $36.01 | 4,400 | — | — |
| 2004-09-20 | $15.73 | $35.98 | 3,500 | — | — |
| 2004-09-17 | $15.75 | $36.03 | 5,500 | — | — |
| 2004-09-16 | $15.70 | $35.91 | 1,800 | — | — |
| 2004-09-15 | $15.67 | $35.85 | 8,600 | — | — |
| 2004-09-14 | $15.72 | $35.96 | 3,300 | — | — |
| 2004-09-13 | $15.72 | $35.96 | 9,500 | — | — |
| 2004-09-10 | $15.87 | $36.12 | 4,700 | — | — |
| 2004-09-09 | $15.87 | $36.12 | 16,700 | — | — |
| 2004-09-08 | $15.80 | $35.96 | 3,000 | — | — |
| 2004-09-07 | $15.85 | $36.07 | 13,200 | — | — |
| 2004-09-03 | $15.60 | $35.50 | 4,400 | — | — |
| 2004-09-02 | $15.61 | $35.52 | 4,600 | — | — |
| 2004-09-01 | $15.71 | $35.75 | 6,800 | — | — |
| 2004-08-31 | $15.64 | $35.59 | 1,600 | — | — |
| 2004-08-30 | $15.60 | $35.50 | 3,300 | — | — |
| 2004-08-27 | $15.53 | $35.34 | 3,100 | — | — |
| 2004-08-26 | $15.49 | $35.25 | 6,900 | — | — |
| 2004-08-25 | $15.42 | $35.09 | 7,300 | — | — |
| 2004-08-24 | $15.35 | $34.93 | 13,700 | — | — |
| 2004-08-23 | $15.43 | $35.11 | 12,800 | — | — |
| 2004-08-20 | $15.48 | $35.23 | 9,000 | — | — |
| 2004-08-19 | $15.49 | $35.25 | 12,700 | — | — |
| 2004-08-18 | $15.56 | $35.41 | 6,000 | — | — |
| 2004-08-17 | $15.47 | $35.20 | 8,000 | — | — |
| 2004-08-16 | $15.41 | $35.07 | 1,000 | — | — |
| 2004-08-13 | $15.43 | $35.11 | 5,200 | — | — |
| 2004-08-12 | $15.38 | $35.00 | 4,700 | — | — |
| 2004-08-11 | $15.38 | $35.00 | 4,500 | — | — |
| 2004-08-10 | $15.51 | $35.11 | 9,200 | — | — |
| 2004-08-09 | $15.54 | $35.18 | 3,800 | — | — |
| 2004-08-06 | $15.51 | $35.11 | 8,100 | — | — |
| 2004-08-05 | $15.39 | $34.84 | 3,800 | — | — |
| 2004-08-04 | $15.41 | $34.88 | 2,900 | — | — |
| 2004-08-03 | $15.44 | $34.95 | 7,000 | — | — |
| 2004-08-02 | $15.35 | $34.75 | 11,300 | — | — |
| 2004-07-30 | $15.29 | $34.61 | 3,200 | — | — |
| 2004-07-29 | $15.18 | $34.36 | 2,300 | — | — |
| 2004-07-28 | $15.12 | $34.23 | 3,000 | — | — |
| 2004-07-27 | $15.15 | $34.29 | 3,500 | — | — |
| 2004-07-26 | $15.12 | $34.23 | 1,400 | — | — |
| 2004-07-23 | $15.14 | $34.27 | 1,100 | — | — |
| 2004-07-22 | $15.14 | $34.27 | 900 | — | — |
| 2004-07-21 | $15.14 | $34.27 | 6,600 | — | — |
| 2004-07-20 | $15.21 | $34.43 | 700 | — | — |
| 2004-07-19 | $15.21 | $34.43 | 8,900 | — | — |
| 2004-07-16 | $15.19 | $34.38 | 3,400 | — | — |
| 2004-07-15 | $15.20 | $34.41 | 6,100 | — | — |
| 2004-07-14 | $15.17 | $34.34 | 4,900 | — | — |
| 2004-07-13 | $15.12 | $34.23 | 7,000 | — | — |
| 2004-07-12 | $15.16 | $34.13 | 12,100 | — | — |
| 2004-07-09 | $15.14 | $34.09 | 7,300 | — | — |
| 2004-07-08 | $15.07 | $33.93 | 1,100 | — | — |
| 2004-07-07 | $15.05 | $33.88 | 12,300 | — | — |
| 2004-07-06 | $14.96 | $33.68 | 7,400 | — | — |
| 2004-07-02 | $14.87 | $33.48 | 7,900 | — | — |
| 2004-07-01 | $14.66 | $33.01 | 15,500 | — | — |
| 2004-06-30 | $14.58 | $32.83 | 30,200 | — | — |
| 2004-06-29 | $14.54 | $32.74 | 4,900 | — | — |
| 2004-06-28 | $14.56 | $32.78 | 7,300 | — | — |
| 2004-06-25 | $14.66 | $33.01 | 5,200 | — | — |
| 2004-06-24 | $14.66 | $33.01 | 3,600 | — | — |
| 2004-06-23 | $14.61 | $32.89 | 10,500 | — | — |
| 2004-06-22 | $14.70 | $33.10 | 2,300 | — | — |
| 2004-06-21 | $14.67 | $33.03 | 4,400 | — | — |
| 2004-06-18 | $14.67 | $33.03 | 1,800 | — | — |
| 2004-06-17 | $14.68 | $33.05 | 500 | — | — |
| 2004-06-16 | $14.68 | $33.05 | 3,500 | — | — |
| 2004-06-15 | $14.73 | $33.16 | 9,300 | — | — |
| 2004-06-14 | $14.67 | $33.03 | 6,600 | — | — |
| 2004-06-10 | $14.81 | $33.16 | 7,400 | — | — |
| 2004-06-09 | $14.99 | $33.56 | 2,400 | — | — |
| 2004-06-08 | $15.10 | $33.81 | 9,600 | — | — |
| 2004-06-07 | $15.14 | $33.90 | 4,600 | — | — |
| 2004-06-04 | $15.18 | $33.99 | 6,000 | — | — |
| 2004-06-03 | $15.12 | $33.85 | 6,000 | — | — |
| 2004-06-02 | $15.12 | $33.85 | 3,000 | — | — |
| 2004-06-01 | $15.25 | $34.14 | 7,300 | — | — |
| 2004-05-28 | $15.19 | $34.01 | 13,400 | — | — |
| 2004-05-27 | $15.11 | $33.83 | 1,900 | — | — |
| 2004-05-26 | $14.95 | $33.47 | 3,800 | — | — |
| 2004-05-25 | $14.84 | $33.23 | 5,300 | — | — |
| 2004-05-24 | $14.62 | $32.73 | 5,700 | — | — |
| 2004-05-21 | $14.76 | $33.05 | 1,300 | — | — |
| 2004-05-20 | $14.71 | $32.93 | 8,000 | — | — |
| 2004-05-19 | $14.64 | $32.78 | 7,400 | — | — |
| 2004-05-18 | $14.56 | $32.60 | 7,000 | — | — |
| 2004-05-17 | $14.50 | $32.46 | 7,100 | — | — |
| 2004-05-14 | $14.44 | $32.33 | 7,600 | — | — |
| 2004-05-13 | $14.22 | $31.84 | 28,300 | — | — |
| 2004-05-12 | $14.38 | $32.20 | 12,600 | — | — |
| 2004-05-11 | $14.72 | $32.76 | 16,700 | — | — |
| 2004-05-10 | $14.70 | $32.71 | 10,100 | — | — |
| 2004-05-07 | $14.85 | $33.04 | 8,700 | — | — |
| 2004-05-06 | $15.20 | $33.82 | 6,400 | — | — |
| 2004-05-05 | $15.34 | $34.14 | 2,700 | — | — |
| 2004-05-04 | $15.30 | $34.05 | 12,600 | — | — |
| 2004-05-03 | $15.40 | $34.27 | 6,300 | — | — |
| 2004-04-30 | $15.45 | $34.38 | 700 | — | — |
| 2004-04-29 | $15.40 | $34.27 | 4,000 | — | — |
| 2004-04-28 | $15.40 | $34.27 | 17,800 | — | — |
| 2004-04-27 | $15.39 | $34.25 | 26,100 | — | — |
| 2004-04-26 | $15.45 | $34.38 | 5,100 | — | — |
| 2004-04-23 | $15.45 | $34.38 | 2,200 | — | — |
| 2004-04-22 | $15.40 | $34.27 | 12,500 | — | — |
| 2004-04-21 | $15.46 | $34.40 | 37,300 | — | — |
| 2004-04-20 | $15.80 | $35.16 | 10,300 | — | — |
| 2004-04-19 | $15.96 | $35.51 | 23,600 | — | — |
| 2004-04-16 | $16.05 | $35.72 | 1,700 | — | — |
| 2004-04-15 | $15.89 | $35.36 | 14,700 | — | — |
| 2004-04-14 | $15.98 | $35.56 | 11,000 | — | — |
| 2004-04-13 | $16.25 | $36.16 | 10,400 | — | — |
| 2004-04-12 | $16.55 | $36.63 | 14,600 | — | — |
| 2004-04-08 | $16.87 | $37.34 | 4,800 | — | — |
| 2004-04-07 | $16.76 | $37.09 | 11,900 | — | — |
| 2004-04-06 | $16.62 | $36.78 | 19,400 | — | — |
| 2004-04-05 | $17.08 | $37.80 | 26,300 | — | — |
| 2004-04-02 | $17.80 | $39.40 | 7,300 | — | — |
| 2004-04-01 | $18.15 | $40.17 | 1,700 | — | — |
| 2004-03-31 | $18.24 | $40.37 | 500 | — | — |
| 2004-03-30 | $18.24 | $40.37 | 700 | — | — |
| 2004-03-29 | $18.24 | $40.37 | 2,300 | — | — |
| 2004-03-26 | $18.23 | $40.35 | 1,600 | — | — |
| 2004-03-25 | $18.31 | $40.53 | 3,300 | — | — |
| 2004-03-24 | $18.52 | $40.99 | 9,800 | — | — |
| 2004-03-23 | $18.40 | $40.72 | 6,700 | — | — |
| 2004-03-22 | $18.20 | $40.28 | 300 | — | — |
| 2004-03-19 | $18.25 | $40.39 | 5,000 | — | — |
| 2004-03-18 | $18.25 | $40.39 | 2,100 | — | — |
| 2004-03-17 | $18.33 | $40.57 | 6,400 | — | — |
| 2004-03-16 | $18.24 | $40.37 | 3,800 | — | — |
| 2004-03-15 | $18.12 | $40.10 | 2,100 | — | — |
| 2004-03-12 | $18.05 | $39.95 | 12,800 | — | — |
| 2004-03-11 | $18.14 | $40.15 | 3,100 | — | — |
| 2004-03-10 | $18.40 | $40.52 | 9,500 | — | — |
| 2004-03-09 | $18.16 | $39.99 | 2,400 | — | — |
| 2004-03-08 | $18.06 | $39.77 | 3,300 | — | — |
| 2004-03-05 | $18.01 | $39.66 | 5,400 | — | — |
| 2004-03-04 | $17.96 | $39.55 | 9,600 | — | — |
| 2004-03-03 | $18.19 | $40.05 | 6,300 | — | — |
| 2004-03-02 | $18.25 | $40.19 | 9,200 | — | — |
| 2004-03-01 | $18.13 | $39.92 | 3,300 | — | — |
| 2004-02-27 | $18.03 | $39.70 | 3,900 | — | — |
| 2004-02-26 | $18.00 | $39.64 | 3,800 | — | — |
| 2004-02-25 | $17.95 | $39.53 | 9,100 | — | — |
| 2004-02-24 | $17.90 | $39.42 | 6,900 | — | — |
| 2004-02-23 | $18.00 | $39.64 | 1,500 | — | — |
| 2004-02-20 | $17.96 | $39.55 | 2,800 | — | — |
| 2004-02-19 | $17.91 | $39.44 | 500 | — | — |
| 2004-02-18 | $17.90 | $39.42 | 11,000 | — | — |
| 2004-02-17 | $17.50 | $38.53 | 5,900 | — | — |
| 2004-02-13 | $17.48 | $38.49 | 8,000 | — | — |
| 2004-02-12 | $17.45 | $38.42 | 9,200 | — | — |
| 2004-02-11 | $17.40 | $38.31 | 15,800 | — | — |
| 2004-02-10 | $17.59 | $38.53 | 1,200 | — | — |
| 2004-02-09 | $17.71 | $38.79 | 3,500 | — | — |
| 2004-02-06 | $17.62 | $38.59 | 5,600 | — | — |
| 2004-02-05 | $17.60 | $38.55 | 7,800 | — | — |
| 2004-02-04 | $17.61 | $38.57 | 700 | — | — |
| 2004-02-03 | $17.50 | $38.33 | 9,300 | — | — |
| 2004-02-02 | $17.63 | $38.62 | 4,000 | — | — |
| 2004-01-30 | $17.66 | $38.68 | 3,100 | — | — |
| 2004-01-29 | $17.75 | $38.88 | 300 | — | — |
| 2004-01-28 | $17.67 | $38.70 | 800 | — | — |
| 2004-01-27 | $17.73 | $38.83 | 8,900 | — | — |
| 2004-01-26 | $17.79 | $38.97 | 4,100 | — | — |
| 2004-01-23 | $17.70 | $38.77 | 1,100 | — | — |
| 2004-01-22 | $17.65 | $38.66 | 17,700 | — | — |
| 2004-01-21 | $17.40 | $38.11 | 13,200 | — | — |
| 2004-01-20 | $17.80 | $38.99 | 11,200 | — | — |
| 2004-01-16 | $17.95 | $39.32 | 9,600 | — | — |
| 2004-01-15 | $17.85 | $39.10 | 2,100 | — | — |
| 2004-01-14 | $17.80 | $38.99 | 8,100 | — | — |
| 2004-01-13 | $17.74 | $38.86 | 25,000 | — | — |
| 2004-01-12 | $17.52 | $38.17 | 1,000 | — | — |
| 2004-01-09 | $17.41 | $37.93 | 1,300 | — | — |
| 2004-01-08 | $17.41 | $37.93 | 5,000 | — | — |
| 2004-01-07 | $17.34 | $37.78 | 6,500 | — | — |
| 2004-01-06 | $17.54 | $38.21 | 5,200 | — | — |
| 2004-01-05 | $17.61 | $38.37 | 7,500 | — | — |
| 2004-01-02 | $17.20 | $37.47 | 2,300 | — | — |