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
- 1992-02-11 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 | $16.00 | $16.00 | 1,288 | — | — |
| 2004-12-30 | $14.56 | $14.56 | 538 | — | — |
| 2004-12-29 | $15.36 | $15.36 | 2,888 | — | — |
| 2004-12-28 | $16.32 | $16.32 | 263 | — | — |
| 2004-12-27 | $16.00 | $16.00 | 450 | — | — |
| 2004-12-23 | $16.32 | $16.32 | 444 | — | — |
| 2004-12-22 | $18.40 | $18.40 | 481 | — | — |
| 2004-12-21 | $18.40 | $18.40 | 450 | — | — |
| 2004-12-20 | $18.24 | $18.24 | 900 | — | — |
| 2004-12-17 | $18.24 | $18.24 | 1,069 | — | — |
| 2004-12-16 | $19.04 | $19.04 | 2,075 | — | — |
| 2004-12-15 | $18.72 | $18.72 | 800 | — | — |
| 2004-12-14 | $19.52 | $19.52 | 506 | — | — |
| 2004-12-13 | $20.00 | $20.00 | 1,494 | — | — |
| 2004-12-10 | $20.00 | $20.00 | 1,750 | — | — |
| 2004-12-09 | $23.52 | $23.52 | 15,506 | — | — |
| 2004-12-08 | $16.16 | $16.16 | 156 | — | — |
| 2004-12-07 | $15.20 | $15.20 | 844 | — | — |
| 2004-12-06 | $15.52 | $15.52 | 156 | — | — |
| 2004-12-03 | $16.80 | $16.80 | 125 | — | — |
| 2004-12-02 | $17.28 | $17.28 | 406 | — | — |
| 2004-12-01 | $16.32 | $16.32 | 1,031 | — | — |
| 2004-11-30 | $17.92 | $17.92 | 2,125 | — | — |
| 2004-11-29 | $17.44 | $17.44 | 3,831 | — | — |
| 2004-11-26 | $12.96 | $12.96 | 63 | — | — |
| 2004-11-24 | $12.00 | $12.00 | 294 | — | — |
| 2004-11-23 | $13.28 | $13.28 | 663 | — | — |
| 2004-11-22 | $13.44 | $13.44 | 81 | — | — |
| 2004-11-19 | $14.24 | $14.24 | 94 | — | — |
| 2004-11-18 | $15.04 | $15.04 | 181 | — | — |
| 2004-11-17 | $12.96 | $12.96 | 306 | — | — |
| 2004-11-16 | $12.16 | $12.16 | 3,769 | — | — |
| 2004-11-15 | $15.20 | $15.20 | 500 | — | — |
| 2004-11-12 | $16.16 | $16.16 | 213 | — | — |
| 2004-11-11 | $15.84 | $15.84 | 50 | — | — |
| 2004-11-10 | $15.68 | $15.68 | 594 | — | — |
| 2004-11-09 | $13.76 | $13.76 | 625 | — | — |
| 2004-11-08 | $15.84 | $15.84 | 550 | — | — |
| 2004-11-05 | $16.80 | $16.80 | 381 | — | — |
| 2004-11-04 | $16.00 | $16.00 | 444 | — | — |
| 2004-11-03 | $17.60 | $17.60 | 288 | — | — |
| 2004-11-02 | $18.40 | $18.40 | 269 | — | — |
| 2004-11-01 | $17.60 | $17.60 | 94 | — | — |
| 2004-10-29 | $18.24 | $18.24 | 1,113 | — | — |
| 2004-10-28 | $16.80 | $16.80 | 1,575 | — | — |
| 2004-10-27 | $15.84 | $15.84 | 631 | — | — |
| 2004-10-26 | $12.80 | $12.80 | 406 | — | — |
| 2004-10-25 | $12.16 | $12.16 | 775 | — | — |
| 2004-10-22 | $13.12 | $13.12 | 88 | — | — |
| 2004-10-21 | $14.72 | $14.72 | 38 | — | — |
| 2004-10-20 | $14.08 | $14.08 | 200 | — | — |
| 2004-10-19 | $14.72 | $14.72 | 100 | — | — |
| 2004-10-18 | $15.36 | $15.36 | 850 | — | — |
| 2004-10-15 | $12.80 | $12.80 | 38 | — | — |
| 2004-10-14 | $12.64 | $12.64 | 1,581 | — | — |
| 2004-10-13 | $12.64 | $12.64 | 0 | — | — |
| 2004-10-12 | $12.64 | $12.64 | 38 | — | — |
| 2004-10-11 | $13.44 | $13.44 | 663 | — | — |
| 2004-10-08 | $12.00 | $12.00 | 606 | — | — |
| 2004-10-07 | $12.00 | $12.00 | 569 | — | — |
| 2004-10-06 | $12.48 | $12.48 | 306 | — | — |
| 2004-10-05 | $13.12 | $13.12 | 306 | — | — |
| 2004-10-04 | $12.16 | $12.16 | 125 | — | — |
| 2004-10-01 | $13.60 | $13.60 | 175 | — | — |
| 2004-09-30 | $13.92 | $13.92 | 300 | — | — |
| 2004-09-29 | $12.48 | $12.48 | 681 | — | — |
| 2004-09-28 | $12.00 | $12.00 | 781 | — | — |
| 2004-09-27 | $14.08 | $14.08 | 250 | — | — |
| 2004-09-24 | $15.04 | $15.04 | 394 | — | — |
| 2004-09-23 | $16.00 | $16.00 | 538 | — | — |
| 2004-09-22 | $16.00 | $16.00 | 331 | — | — |
| 2004-09-21 | $15.84 | $15.84 | 63 | — | — |
| 2004-09-20 | $16.80 | $16.80 | 25 | — | — |
| 2004-09-17 | $16.48 | $16.48 | 38 | — | — |
| 2004-09-16 | $17.28 | $17.28 | 294 | — | — |
| 2004-09-15 | $16.00 | $16.00 | 1,019 | — | — |
| 2004-09-14 | $16.16 | $16.16 | 106 | — | — |
| 2004-09-13 | $16.16 | $16.16 | 413 | — | — |
| 2004-09-10 | $16.96 | $16.96 | 213 | — | — |
| 2004-09-09 | $17.12 | $17.12 | 119 | — | — |
| 2004-09-08 | $16.48 | $16.48 | 163 | — | — |
| 2004-09-07 | $16.80 | $16.80 | 563 | — | — |
| 2004-09-03 | $16.80 | $16.80 | 119 | — | — |
| 2004-09-02 | $17.60 | $17.60 | 581 | — | — |
| 2004-09-01 | $19.84 | $19.84 | 369 | — | — |
| 2004-08-31 | $15.04 | $15.04 | 44 | — | — |
| 2004-08-30 | $15.04 | $15.04 | 706 | — | — |
| 2004-08-27 | $13.92 | $13.92 | 319 | — | — |
| 2004-08-26 | $14.56 | $14.56 | 1,950 | — | — |
| 2004-08-25 | $12.00 | $12.00 | 2,313 | — | — |
| 2004-08-24 | $10.88 | $10.88 | 131 | — | — |
| 2004-08-23 | $10.88 | $10.88 | 1,119 | — | — |
| 2004-08-20 | $12.16 | $12.16 | 106 | — | — |
| 2004-08-19 | $12.00 | $12.00 | 194 | — | — |
| 2004-08-18 | $11.36 | $11.36 | 894 | — | — |
| 2004-08-17 | $10.24 | $10.24 | 1,581 | — | — |
| 2004-08-16 | $11.36 | $11.36 | 0 | — | — |
| 2004-08-13 | $11.36 | $11.36 | 125 | — | — |
| 2004-08-12 | $14.40 | $14.40 | 125 | — | — |
| 2004-08-11 | $11.68 | $11.68 | 1,081 | — | — |
| 2004-08-10 | $10.88 | $10.88 | 1,188 | — | — |
| 2004-08-09 | $12.48 | $12.48 | 394 | — | — |
| 2004-08-06 | $16.00 | $16.00 | 0 | — | — |
| 2004-08-05 | $16.00 | $16.00 | 381 | — | — |
| 2004-08-04 | $15.36 | $15.36 | 88 | — | — |
| 2004-08-03 | $16.00 | $16.00 | 306 | — | — |
| 2004-08-02 | $16.00 | $16.00 | 181 | — | — |
| 2004-07-30 | $16.96 | $16.96 | 138 | — | — |
| 2004-07-29 | $16.00 | $16.00 | 163 | — | — |
| 2004-07-28 | $16.00 | $16.00 | 1,919 | — | — |
| 2004-07-27 | $12.00 | $12.00 | 2,319 | — | — |
| 2004-07-26 | $20.80 | $20.80 | 69 | — | — |
| 2004-07-23 | $20.80 | $20.80 | 169 | — | — |
| 2004-07-22 | $20.80 | $20.80 | 13 | — | — |
| 2004-07-21 | $20.80 | $20.80 | 144 | — | — |
| 2004-07-20 | $20.96 | $20.96 | 444 | — | — |
| 2004-07-19 | $22.08 | $22.08 | 119 | — | — |
| 2004-07-16 | $23.20 | $23.20 | 513 | — | — |
| 2004-07-15 | $26.08 | $26.08 | 138 | — | — |
| 2004-07-14 | $24.00 | $24.00 | 356 | — | — |
| 2004-07-13 | $24.00 | $24.00 | 588 | — | — |
| 2004-07-12 | $24.16 | $24.16 | 238 | — | — |
| 2004-07-09 | $25.60 | $25.60 | 356 | — | — |
| 2004-07-08 | $23.52 | $23.52 | 856 | — | — |
| 2004-07-07 | $28.48 | $28.48 | 575 | — | — |
| 2004-07-06 | $30.40 | $30.40 | 450 | — | — |
| 2004-07-02 | $27.20 | $27.20 | 131 | — | — |
| 2004-07-01 | $27.20 | $27.20 | 13 | — | — |
| 2004-06-30 | $28.00 | $28.00 | 2,281 | — | — |
| 2004-06-29 | $25.92 | $25.92 | 1,025 | — | — |
| 2004-06-28 | $23.20 | $23.20 | 288 | — | — |
| 2004-06-25 | $23.04 | $23.04 | 1,988 | — | — |
| 2004-06-24 | $22.88 | $22.88 | 3,881 | — | — |
| 2004-06-23 | $24.00 | $24.00 | 2,519 | — | — |
| 2004-06-22 | $28.16 | $28.16 | 319 | — | — |
| 2004-06-21 | $27.52 | $27.52 | 831 | — | — |
| 2004-06-18 | $29.60 | $29.60 | 894 | — | — |
| 2004-06-17 | $32.00 | $32.00 | 1,738 | — | — |
| 2004-06-16 | $28.64 | $28.64 | 575 | — | — |
| 2004-06-15 | $30.40 | $30.40 | 963 | — | — |
| 2004-06-14 | $27.84 | $27.84 | 575 | — | — |
| 2004-06-10 | $28.64 | $28.64 | 3,925 | — | — |
| 2004-06-09 | $25.60 | $25.60 | 1,469 | — | — |
| 2004-06-08 | $27.68 | $27.68 | 713 | — | — |
| 2004-06-07 | $23.84 | $23.84 | 2,825 | — | — |
| 2004-06-04 | $27.20 | $27.20 | 2,794 | — | — |
| 2004-06-03 | $26.40 | $26.40 | 688 | — | — |
| 2004-06-02 | $27.20 | $27.20 | 1,044 | — | — |
| 2004-06-01 | $25.60 | $25.60 | 4,900 | — | — |
| 2004-05-28 | $26.72 | $26.72 | 6,688 | — | — |
| 2004-05-27 | $27.20 | $27.20 | 1,750 | — | — |
| 2004-05-26 | $35.20 | $35.20 | 756 | — | — |
| 2004-05-25 | $35.20 | $35.20 | 838 | — | — |
| 2004-05-24 | $29.76 | $29.76 | 125 | — | — |
| 2004-05-21 | $29.76 | $29.76 | 769 | — | — |
| 2004-05-20 | $34.72 | $34.72 | 463 | — | — |
| 2004-05-19 | $37.60 | $37.60 | 650 | — | — |
| 2004-05-18 | $37.44 | $37.44 | 769 | — | — |
| 2004-05-17 | $39.20 | $39.20 | 50 | — | — |
| 2004-05-14 | $39.84 | $39.84 | 225 | — | — |
| 2004-05-13 | $38.88 | $38.88 | 519 | — | — |
| 2004-05-12 | $40.64 | $40.64 | 56 | — | — |
| 2004-05-11 | $37.60 | $37.60 | 38 | — | — |
| 2004-05-10 | $37.44 | $37.44 | 56 | — | — |
| 2004-05-07 | $37.60 | $37.60 | 488 | — | — |
| 2004-05-06 | $38.56 | $38.56 | 344 | — | — |
| 2004-05-05 | $40.00 | $40.00 | 569 | — | — |
| 2004-05-04 | $41.28 | $41.28 | 413 | — | — |
| 2004-05-03 | $38.72 | $38.72 | 638 | — | — |
| 2004-04-30 | $42.40 | $42.40 | 181 | — | — |
| 2004-04-29 | $45.44 | $45.44 | 13 | — | — |
| 2004-04-28 | $44.64 | $44.64 | 94 | — | — |
| 2004-04-27 | $44.64 | $44.64 | 1,419 | — | — |
| 2004-04-26 | $46.40 | $46.40 | 200 | — | — |
| 2004-04-23 | $45.12 | $45.12 | 63 | — | — |
| 2004-04-22 | $47.84 | $47.84 | 375 | — | — |
| 2004-04-21 | $46.40 | $46.40 | 850 | — | — |
| 2004-04-20 | $47.84 | $47.84 | 3,100 | — | — |
| 2004-04-19 | $48.00 | $48.00 | 94 | — | — |
| 2004-04-16 | $49.60 | $49.60 | 344 | — | — |
| 2004-04-15 | $48.32 | $48.32 | 69 | — | — |
| 2004-04-14 | $48.80 | $48.80 | 519 | — | — |
| 2004-04-13 | $50.24 | $50.24 | 1,531 | — | — |
| 2004-04-12 | $48.00 | $48.00 | 56 | — | — |
| 2004-04-08 | $46.88 | $46.88 | 175 | — | — |
| 2004-04-07 | $45.60 | $45.60 | 50 | — | — |
| 2004-04-06 | $45.60 | $45.60 | 13 | — | — |
| 2004-04-05 | $45.60 | $45.60 | 0 | — | — |
| 2004-04-02 | $45.60 | $45.60 | 81 | — | — |
| 2004-04-01 | $48.00 | $48.00 | 38 | — | — |
| 2004-03-31 | $48.00 | $48.00 | 131 | — | — |
| 2004-03-30 | $46.24 | $46.24 | 6 | — | — |
| 2004-03-29 | $46.24 | $46.24 | 56 | — | — |
| 2004-03-26 | $48.00 | $48.00 | 506 | — | — |
| 2004-03-25 | $48.32 | $48.32 | 350 | — | — |
| 2004-03-24 | $48.00 | $48.00 | 31 | — | — |
| 2004-03-23 | $49.60 | $49.60 | 194 | — | — |
| 2004-03-22 | $51.20 | $51.20 | 88 | — | — |
| 2004-03-19 | $54.40 | $54.40 | 256 | — | — |
| 2004-03-18 | $51.20 | $51.20 | 206 | — | — |
| 2004-03-17 | $48.00 | $48.00 | 306 | — | — |
| 2004-03-16 | $48.00 | $48.00 | 469 | — | — |
| 2004-03-15 | $49.92 | $49.92 | 113 | — | — |
| 2004-03-12 | $49.92 | $49.92 | 113 | — | — |
| 2004-03-11 | $51.36 | $51.36 | 0 | — | — |
| 2004-03-10 | $51.36 | $51.36 | 1,500 | — | — |
| 2004-03-09 | $53.60 | $53.60 | 344 | — | — |
| 2004-03-08 | $52.48 | $52.48 | 994 | — | — |
| 2004-03-05 | $56.00 | $56.00 | 1,100 | — | — |
| 2004-03-04 | $46.40 | $46.40 | 306 | — | — |
| 2004-03-03 | $44.16 | $44.16 | 775 | — | — |
| 2004-03-02 | $44.16 | $44.16 | 375 | — | — |
| 2004-03-01 | $44.80 | $44.80 | 388 | — | — |
| 2004-02-27 | $48.00 | $48.00 | 6 | — | — |
| 2004-02-26 | $48.64 | $48.64 | 363 | — | — |
| 2004-02-25 | $50.40 | $50.40 | 319 | — | — |
| 2004-02-24 | $52.00 | $52.00 | 1,069 | — | — |
| 2004-02-23 | $52.00 | $52.00 | 888 | — | — |
| 2004-02-20 | $52.48 | $52.48 | 0 | — | — |
| 2004-02-19 | $52.48 | $52.48 | 869 | — | — |
| 2004-02-18 | $51.84 | $51.84 | 413 | — | — |
| 2004-02-17 | $51.52 | $51.52 | 1,081 | — | — |
| 2004-02-13 | $51.68 | $51.68 | 5,275 | — | — |
| 2004-02-12 | $61.12 | $61.12 | 350 | — | — |
| 2004-02-11 | $62.40 | $62.40 | 38 | — | — |
| 2004-02-10 | $60.48 | $60.48 | 6 | — | — |
| 2004-02-09 | $58.40 | $58.40 | 425 | — | — |
| 2004-02-06 | $59.84 | $59.84 | 644 | — | — |
| 2004-02-05 | $59.36 | $59.36 | 506 | — | — |
| 2004-02-04 | $62.72 | $62.72 | 250 | — | — |
| 2004-02-03 | $60.96 | $60.96 | 269 | — | — |
| 2004-02-02 | $62.88 | $62.88 | 1,025 | — | — |
| 2004-01-30 | $60.80 | $60.80 | 138 | — | — |
| 2004-01-29 | $61.60 | $61.60 | 956 | — | — |
| 2004-01-28 | $60.80 | $60.80 | 688 | — | — |
| 2004-01-27 | $64.80 | $64.80 | 6,613 | — | — |
| 2004-01-26 | $64.00 | $64.00 | 3,981 | — | — |
| 2004-01-23 | $63.36 | $63.36 | 3,913 | — | — |
| 2004-01-22 | $60.48 | $60.48 | 1,850 | — | — |
| 2004-01-21 | $60.80 | $60.80 | 2,225 | — | — |
| 2004-01-20 | $62.72 | $62.72 | 5,444 | — | — |
| 2004-01-16 | $62.08 | $62.08 | 1,919 | — | — |
| 2004-01-15 | $60.00 | $60.00 | 3,625 | — | — |
| 2004-01-14 | $58.40 | $58.40 | 350 | — | — |
| 2004-01-13 | $56.00 | $56.00 | 325 | — | — |
| 2004-01-12 | $53.12 | $53.12 | 675 | — | — |
| 2004-01-09 | $54.24 | $54.24 | 219 | — | — |
| 2004-01-08 | $54.24 | $54.24 | 388 | — | — |
| 2004-01-07 | $54.08 | $54.08 | 475 | — | — |
| 2004-01-06 | $52.00 | $52.00 | 469 | — | — |
| 2004-01-05 | $53.28 | $53.28 | 1,631 | — | — |
| 2004-01-02 | $55.36 | $55.36 | 650 | — | — |