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
- 1980-03-17 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 | $18.78 | $25.17 | 327,750 | — | — |
| 2004-12-30 | $19.05 | $25.54 | 247,200 | — | — |
| 2004-12-29 | $18.77 | $25.16 | 128,400 | — | — |
| 2004-12-28 | $18.66 | $25.01 | 294,750 | — | — |
| 2004-12-27 | $18.27 | $24.48 | 208,650 | — | — |
| 2004-12-23 | $18.57 | $24.89 | 170,550 | — | — |
| 2004-12-22 | $18.65 | $25.00 | 236,550 | — | — |
| 2004-12-21 | $18.91 | $25.35 | 277,200 | — | — |
| 2004-12-20 | $18.63 | $24.97 | 239,700 | — | — |
| 2004-12-17 | $19.16 | $25.68 | 257,100 | — | — |
| 2004-12-16 | $18.98 | $25.44 | 393,300 | — | — |
| 2004-12-15 | $19.56 | $26.22 | 162,150 | — | — |
| 2004-12-14 | $19.26 | $25.81 | 257,550 | — | — |
| 2004-12-13 | $19.20 | $25.73 | 180,300 | — | — |
| 2004-12-10 | $18.83 | $25.14 | 264,450 | — | — |
| 2004-12-09 | $18.90 | $25.23 | 213,300 | — | — |
| 2004-12-08 | $19.13 | $25.55 | 211,050 | — | — |
| 2004-12-07 | $18.85 | $25.16 | 269,550 | — | — |
| 2004-12-06 | $19.08 | $25.47 | 435,900 | — | — |
| 2004-12-03 | $19.06 | $25.45 | 140,850 | — | — |
| 2004-12-02 | $19.16 | $25.58 | 204,600 | — | — |
| 2004-12-01 | $19.06 | $25.45 | 410,700 | — | — |
| 2004-11-30 | $18.50 | $24.70 | 441,450 | — | — |
| 2004-11-29 | $18.56 | $24.78 | 397,050 | — | — |
| 2004-11-26 | $18.49 | $24.69 | 79,050 | — | — |
| 2004-11-24 | $18.74 | $25.02 | 199,950 | — | — |
| 2004-11-23 | $18.51 | $24.71 | 266,250 | — | — |
| 2004-11-22 | $18.63 | $24.88 | 249,750 | — | — |
| 2004-11-19 | $18.07 | $24.12 | 162,900 | — | — |
| 2004-11-18 | $18.46 | $24.65 | 156,750 | — | — |
| 2004-11-17 | $18.48 | $24.67 | 204,750 | — | — |
| 2004-11-16 | $18.43 | $24.60 | 160,200 | — | — |
| 2004-11-15 | $18.59 | $24.82 | 454,950 | — | — |
| 2004-11-12 | $18.59 | $24.82 | 267,600 | — | — |
| 2004-11-11 | $18.47 | $24.65 | 393,150 | — | — |
| 2004-11-10 | $18.42 | $24.59 | 355,800 | — | — |
| 2004-11-09 | $18.49 | $24.69 | 167,400 | — | — |
| 2004-11-08 | $18.39 | $24.55 | 291,750 | — | — |
| 2004-11-05 | $18.55 | $24.76 | 269,100 | — | — |
| 2004-11-04 | $18.18 | $24.27 | 201,750 | — | — |
| 2004-11-03 | $17.99 | $24.01 | 374,700 | — | — |
| 2004-11-02 | $17.49 | $23.36 | 256,800 | — | — |
| 2004-11-01 | $17.40 | $23.23 | 257,850 | — | — |
| 2004-10-29 | $17.46 | $23.31 | 120,750 | — | — |
| 2004-10-28 | $17.59 | $23.49 | 189,600 | — | — |
| 2004-10-27 | $17.88 | $23.87 | 255,450 | — | — |
| 2004-10-26 | $17.02 | $22.72 | 184,050 | — | — |
| 2004-10-25 | $16.93 | $22.61 | 208,500 | — | — |
| 2004-10-22 | $16.40 | $21.90 | 127,350 | — | — |
| 2004-10-21 | $16.77 | $22.39 | 139,650 | — | — |
| 2004-10-20 | $16.59 | $22.14 | 153,600 | — | — |
| 2004-10-19 | $16.84 | $22.48 | 332,700 | — | — |
| 2004-10-18 | $16.67 | $22.25 | 172,800 | — | — |
| 2004-10-15 | $16.27 | $21.72 | 335,100 | — | — |
| 2004-10-14 | $16.23 | $21.66 | 169,050 | — | — |
| 2004-10-13 | $16.47 | $21.98 | 160,050 | — | — |
| 2004-10-12 | $16.76 | $22.38 | 183,150 | — | — |
| 2004-10-11 | $16.70 | $22.30 | 113,100 | — | — |
| 2004-10-08 | $16.70 | $22.30 | 198,900 | — | — |
| 2004-10-07 | $17.07 | $22.79 | 136,650 | — | — |
| 2004-10-06 | $17.46 | $23.31 | 150,150 | — | — |
| 2004-10-05 | $17.04 | $22.75 | 145,350 | — | — |
| 2004-10-04 | $17.43 | $23.28 | 178,650 | — | — |
| 2004-10-01 | $17.38 | $23.20 | 208,350 | — | — |
| 2004-09-30 | $16.93 | $22.61 | 289,350 | — | — |
| 2004-09-29 | $16.77 | $22.39 | 183,450 | — | — |
| 2004-09-28 | $16.33 | $21.81 | 159,300 | — | — |
| 2004-09-27 | $16.40 | $21.90 | 122,250 | — | — |
| 2004-09-24 | $16.75 | $22.36 | 66,150 | — | — |
| 2004-09-23 | $16.80 | $22.43 | 139,050 | — | — |
| 2004-09-22 | $16.98 | $22.67 | 166,800 | — | — |
| 2004-09-21 | $17.09 | $22.81 | 99,000 | — | — |
| 2004-09-20 | $16.77 | $22.39 | 73,050 | — | — |
| 2004-09-17 | $16.93 | $22.61 | 146,400 | — | — |
| 2004-09-16 | $17.00 | $22.70 | 78,450 | — | — |
| 2004-09-15 | $16.79 | $22.41 | 68,250 | — | — |
| 2004-09-14 | $16.82 | $22.46 | 94,200 | — | — |
| 2004-09-13 | $16.84 | $22.48 | 121,950 | — | — |
| 2004-09-10 | $17.15 | $22.80 | 151,350 | — | — |
| 2004-09-09 | $17.11 | $22.74 | 200,400 | — | — |
| 2004-09-08 | $16.90 | $22.47 | 133,200 | — | — |
| 2004-09-07 | $17.07 | $22.70 | 191,550 | — | — |
| 2004-09-03 | $16.61 | $22.08 | 151,950 | — | — |
| 2004-09-02 | $16.97 | $22.56 | 186,600 | — | — |
| 2004-09-01 | $16.42 | $21.83 | 104,250 | — | — |
| 2004-08-31 | $16.33 | $21.71 | 79,650 | — | — |
| 2004-08-30 | $16.30 | $21.67 | 104,550 | — | — |
| 2004-08-27 | $16.43 | $21.85 | 101,250 | — | — |
| 2004-08-26 | $16.47 | $21.89 | 176,250 | — | — |
| 2004-08-25 | $16.33 | $21.71 | 283,950 | — | — |
| 2004-08-24 | $16.33 | $21.71 | 471,300 | — | — |
| 2004-08-23 | $16.17 | $21.50 | 197,550 | — | — |
| 2004-08-20 | $16.61 | $22.08 | 107,550 | — | — |
| 2004-08-19 | $16.43 | $21.84 | 118,950 | — | — |
| 2004-08-18 | $16.75 | $22.27 | 102,450 | — | — |
| 2004-08-17 | $16.37 | $21.77 | 131,250 | — | — |
| 2004-08-16 | $16.27 | $21.62 | 179,100 | — | — |
| 2004-08-13 | $15.87 | $21.10 | 271,950 | — | — |
| 2004-08-12 | $16.01 | $21.29 | 125,250 | — | — |
| 2004-08-11 | $16.35 | $21.74 | 224,100 | — | — |
| 2004-08-10 | $16.17 | $21.50 | 154,050 | — | — |
| 2004-08-09 | $15.93 | $21.18 | 166,200 | — | — |
| 2004-08-06 | $16.11 | $21.41 | 159,300 | — | — |
| 2004-08-05 | $16.33 | $21.71 | 306,900 | — | — |
| 2004-08-04 | $17.20 | $22.87 | 255,750 | — | — |
| 2004-08-03 | $16.97 | $22.56 | 190,800 | — | — |
| 2004-08-02 | $17.28 | $22.97 | 243,300 | — | — |
| 2004-07-30 | $17.11 | $22.75 | 182,250 | — | — |
| 2004-07-29 | $17.69 | $23.52 | 214,350 | — | — |
| 2004-07-28 | $17.26 | $22.95 | 291,600 | — | — |
| 2004-07-27 | $17.07 | $22.70 | 237,150 | — | — |
| 2004-07-26 | $17.01 | $22.61 | 335,400 | — | — |
| 2004-07-23 | $16.87 | $22.42 | 259,200 | — | — |
| 2004-07-22 | $16.77 | $22.30 | 476,850 | — | — |
| 2004-07-21 | $16.03 | $21.31 | 309,600 | — | — |
| 2004-07-20 | $16.99 | $22.58 | 189,600 | — | — |
| 2004-07-19 | $16.69 | $22.18 | 175,950 | — | — |
| 2004-07-16 | $16.29 | $21.66 | 194,700 | — | — |
| 2004-07-15 | $16.77 | $22.29 | 177,300 | — | — |
| 2004-07-14 | $16.50 | $21.94 | 151,950 | — | — |
| 2004-07-13 | $16.52 | $21.96 | 173,100 | — | — |
| 2004-07-12 | $16.07 | $21.36 | 116,700 | — | — |
| 2004-07-09 | $16.03 | $21.31 | 131,550 | — | — |
| 2004-07-08 | $16.21 | $21.55 | 278,100 | — | — |
| 2004-07-07 | $16.65 | $22.14 | 154,650 | — | — |
| 2004-07-06 | $16.67 | $22.16 | 197,400 | — | — |
| 2004-07-02 | $16.79 | $22.33 | 123,600 | — | — |
| 2004-07-01 | $16.68 | $22.17 | 256,350 | — | — |
| 2004-06-30 | $17.27 | $22.95 | 161,100 | — | — |
| 2004-06-29 | $17.33 | $23.03 | 241,500 | — | — |
| 2004-06-28 | $16.93 | $22.50 | 195,750 | — | — |
| 2004-06-25 | $17.00 | $22.60 | 418,800 | — | — |
| 2004-06-24 | $16.76 | $22.28 | 171,150 | — | — |
| 2004-06-23 | $16.50 | $21.94 | 140,850 | — | — |
| 2004-06-22 | $16.51 | $21.95 | 229,350 | — | — |
| 2004-06-21 | $16.55 | $22.00 | 174,600 | — | — |
| 2004-06-18 | $16.63 | $22.10 | 186,900 | — | — |
| 2004-06-17 | $16.49 | $21.92 | 124,200 | — | — |
| 2004-06-16 | $16.47 | $21.89 | 432,000 | — | — |
| 2004-06-15 | $16.33 | $21.71 | 162,600 | — | — |
| 2004-06-14 | $16.11 | $21.41 | 264,750 | — | — |
| 2004-06-10 | $16.27 | $21.62 | 221,700 | — | — |
| 2004-06-09 | $16.21 | $21.45 | 136,800 | — | — |
| 2004-06-08 | $16.34 | $21.62 | 203,100 | — | — |
| 2004-06-07 | $16.37 | $21.67 | 143,550 | — | — |
| 2004-06-04 | $16.09 | $21.29 | 241,200 | — | — |
| 2004-06-03 | $16.22 | $21.47 | 430,200 | — | — |
| 2004-06-02 | $16.27 | $21.53 | 267,750 | — | — |
| 2004-06-01 | $16.53 | $21.87 | 215,700 | — | — |
| 2004-05-28 | $16.13 | $21.35 | 225,300 | — | — |
| 2004-05-27 | $16.19 | $21.43 | 340,650 | — | — |
| 2004-05-26 | $16.44 | $21.76 | 187,200 | — | — |
| 2004-05-25 | $16.77 | $22.20 | 235,950 | — | — |
| 2004-05-24 | $16.27 | $21.53 | 210,300 | — | — |
| 2004-05-21 | $16.07 | $21.26 | 180,150 | — | — |
| 2004-05-20 | $15.81 | $20.93 | 157,800 | — | — |
| 2004-05-19 | $15.57 | $20.61 | 177,900 | — | — |
| 2004-05-18 | $15.70 | $20.78 | 236,550 | — | — |
| 2004-05-17 | $15.73 | $20.82 | 189,000 | — | — |
| 2004-05-14 | $16.23 | $21.48 | 196,500 | — | — |
| 2004-05-13 | $16.01 | $21.18 | 202,650 | — | — |
| 2004-05-12 | $16.31 | $21.59 | 261,900 | — | — |
| 2004-05-11 | $16.12 | $21.33 | 125,550 | — | — |
| 2004-05-10 | $15.73 | $20.82 | 226,800 | — | — |
| 2004-05-07 | $16.02 | $21.20 | 201,150 | — | — |
| 2004-05-06 | $16.63 | $22.01 | 128,250 | — | — |
| 2004-05-05 | $16.77 | $22.19 | 197,550 | — | — |
| 2004-05-04 | $16.67 | $22.06 | 216,450 | — | — |
| 2004-05-03 | $16.62 | $21.99 | 252,000 | — | — |
| 2004-04-30 | $16.20 | $21.44 | 232,500 | — | — |
| 2004-04-29 | $16.05 | $21.24 | 250,650 | — | — |
| 2004-04-28 | $16.43 | $21.74 | 306,450 | — | — |
| 2004-04-27 | $17.03 | $22.53 | 215,550 | — | — |
| 2004-04-26 | $16.99 | $22.48 | 191,850 | — | — |
| 2004-04-23 | $17.01 | $22.52 | 160,500 | — | — |
| 2004-04-22 | $17.31 | $22.90 | 190,500 | — | — |
| 2004-04-21 | $17.15 | $22.70 | 143,400 | — | — |
| 2004-04-20 | $16.50 | $21.84 | 166,500 | — | — |
| 2004-04-19 | $16.79 | $22.22 | 126,300 | — | — |
| 2004-04-16 | $16.77 | $22.20 | 159,300 | — | — |
| 2004-04-15 | $16.70 | $22.10 | 175,800 | — | — |
| 2004-04-14 | $16.70 | $22.10 | 341,400 | — | — |
| 2004-04-13 | $16.80 | $22.23 | 249,900 | — | — |
| 2004-04-12 | $17.20 | $22.76 | 97,950 | — | — |
| 2004-04-08 | $16.94 | $22.42 | 110,400 | — | — |
| 2004-04-07 | $17.25 | $22.83 | 180,450 | — | — |
| 2004-04-06 | $17.16 | $22.71 | 157,050 | — | — |
| 2004-04-05 | $17.31 | $22.91 | 270,900 | — | — |
| 2004-04-02 | $17.08 | $22.60 | 194,250 | — | — |
| 2004-04-01 | $16.92 | $22.39 | 180,600 | — | — |
| 2004-03-31 | $16.87 | $22.32 | 253,800 | — | — |
| 2004-03-30 | $16.67 | $22.06 | 249,750 | — | — |
| 2004-03-29 | $16.73 | $22.14 | 509,400 | — | — |
| 2004-03-26 | $16.54 | $21.89 | 248,250 | — | — |
| 2004-03-25 | $16.40 | $21.70 | 240,000 | — | — |
| 2004-03-24 | $16.17 | $21.39 | 455,250 | — | — |
| 2004-03-23 | $16.11 | $21.32 | 283,800 | — | — |
| 2004-03-22 | $15.99 | $21.17 | 291,750 | — | — |
| 2004-03-19 | $16.23 | $21.48 | 219,600 | — | — |
| 2004-03-18 | $16.30 | $21.57 | 278,850 | — | — |
| 2004-03-17 | $16.53 | $21.88 | 199,050 | — | — |
| 2004-03-16 | $16.32 | $21.60 | 429,150 | — | — |
| 2004-03-15 | $16.43 | $21.75 | 332,400 | — | — |
| 2004-03-12 | $16.74 | $22.15 | 295,800 | — | — |
| 2004-03-11 | $16.17 | $21.39 | 220,050 | — | — |
| 2004-03-10 | $16.52 | $21.77 | 167,250 | — | — |
| 2004-03-09 | $16.53 | $21.78 | 135,000 | — | — |
| 2004-03-08 | $16.67 | $21.97 | 228,600 | — | — |
| 2004-03-05 | $17.17 | $22.62 | 194,700 | — | — |
| 2004-03-04 | $16.92 | $22.29 | 237,900 | — | — |
| 2004-03-03 | $16.91 | $22.27 | 281,700 | — | — |
| 2004-03-02 | $16.85 | $22.20 | 150,150 | — | — |
| 2004-03-01 | $16.79 | $22.13 | 240,150 | — | — |
| 2004-02-27 | $16.51 | $21.76 | 244,500 | — | — |
| 2004-02-26 | $16.30 | $21.48 | 160,500 | — | — |
| 2004-02-25 | $16.51 | $21.75 | 237,300 | — | — |
| 2004-02-24 | $16.40 | $21.61 | 198,600 | — | — |
| 2004-02-23 | $16.20 | $21.34 | 255,150 | — | — |
| 2004-02-20 | $16.35 | $21.55 | 185,100 | — | — |
| 2004-02-19 | $16.21 | $21.35 | 146,100 | — | — |
| 2004-02-18 | $16.51 | $21.76 | 159,750 | — | — |
| 2004-02-17 | $16.79 | $22.13 | 363,900 | — | — |
| 2004-02-13 | $16.61 | $21.89 | 159,300 | — | — |
| 2004-02-12 | $16.85 | $22.20 | 280,500 | — | — |
| 2004-02-11 | $16.59 | $21.86 | 205,350 | — | — |
| 2004-02-10 | $16.50 | $21.74 | 212,250 | — | — |
| 2004-02-09 | $16.59 | $21.85 | 411,750 | — | — |
| 2004-02-06 | $16.37 | $21.56 | 273,600 | — | — |
| 2004-02-05 | $15.77 | $20.77 | 202,500 | — | — |
| 2004-02-04 | $15.35 | $20.22 | 364,800 | — | — |
| 2004-02-03 | $15.87 | $20.90 | 843,900 | — | — |
| 2004-02-02 | $15.07 | $19.85 | 304,050 | — | — |
| 2004-01-30 | $15.30 | $20.16 | 217,050 | — | — |
| 2004-01-29 | $15.60 | $20.55 | 253,650 | — | — |
| 2004-01-28 | $15.34 | $20.21 | 280,350 | — | — |
| 2004-01-27 | $15.96 | $21.03 | 100,800 | — | — |
| 2004-01-26 | $15.97 | $21.04 | 107,250 | — | — |
| 2004-01-23 | $15.67 | $20.64 | 179,400 | — | — |
| 2004-01-22 | $15.77 | $20.78 | 162,900 | — | — |
| 2004-01-21 | $15.79 | $20.81 | 123,150 | — | — |
| 2004-01-20 | $15.59 | $20.54 | 228,750 | — | — |
| 2004-01-16 | $15.42 | $20.32 | 159,150 | — | — |
| 2004-01-15 | $15.25 | $20.09 | 142,200 | — | — |
| 2004-01-14 | $15.33 | $20.20 | 220,500 | — | — |
| 2004-01-13 | $15.19 | $20.02 | 311,700 | — | — |
| 2004-01-12 | $15.56 | $20.50 | 165,150 | — | — |
| 2004-01-09 | $15.45 | $20.36 | 694,500 | — | — |
| 2004-01-08 | $15.53 | $20.46 | 199,800 | — | — |
| 2004-01-07 | $15.42 | $20.32 | 164,700 | — | — |
| 2004-01-06 | $15.20 | $20.03 | 298,500 | — | — |
| 2004-01-05 | $15.19 | $20.02 | 320,700 | — | — |
| 2004-01-02 | $15.00 | $19.76 | 265,050 | — | — |