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
- 1993-12-13 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 | $17.20 | $17.30 | 900 | — | — |
| 2004-12-30 | $17.13 | $17.23 | 0 | — | — |
| 2004-12-29 | $17.13 | $17.23 | 0 | — | — |
| 2004-12-28 | $17.13 | $17.23 | 0 | — | — |
| 2004-12-27 | $17.13 | $17.23 | 300 | — | — |
| 2004-12-23 | $17.29 | $17.39 | 0 | — | — |
| 2004-12-22 | $17.29 | $17.39 | 1,700 | — | — |
| 2004-12-21 | $17.30 | $17.40 | 0 | — | — |
| 2004-12-20 | $17.30 | $17.40 | 200 | — | — |
| 2004-12-17 | $17.20 | $17.30 | 100 | — | — |
| 2004-12-16 | $17.28 | $17.38 | 0 | — | — |
| 2004-12-15 | $17.28 | $17.38 | 4,300 | — | — |
| 2004-12-14 | $17.16 | $17.26 | 900 | — | — |
| 2004-12-13 | $16.91 | $17.01 | 0 | — | — |
| 2004-12-10 | $17.01 | $17.01 | 0 | — | — |
| 2004-12-09 | $17.01 | $17.01 | 300 | — | — |
| 2004-12-08 | $17.00 | $17.00 | 400 | — | — |
| 2004-12-07 | $17.17 | $17.17 | 0 | — | — |
| 2004-12-06 | $17.17 | $17.17 | 0 | — | — |
| 2004-12-03 | $17.17 | $17.17 | 2,300 | — | — |
| 2004-12-02 | $17.05 | $17.05 | 8,700 | — | — |
| 2004-12-01 | $16.67 | $16.67 | 1,400 | — | — |
| 2004-11-30 | $16.63 | $16.63 | 900 | — | — |
| 2004-11-29 | $16.63 | $16.63 | 7,400 | — | — |
| 2004-11-26 | $16.20 | $16.20 | 0 | — | — |
| 2004-11-24 | $16.20 | $16.20 | 5,700 | — | — |
| 2004-11-23 | $16.23 | $16.23 | 600 | — | — |
| 2004-11-22 | $16.20 | $16.20 | 0 | — | — |
| 2004-11-19 | $16.20 | $16.20 | 600 | — | — |
| 2004-11-18 | $16.23 | $16.23 | 0 | — | — |
| 2004-11-17 | $16.23 | $16.23 | 100 | — | — |
| 2004-11-16 | $16.18 | $16.18 | 2,400 | — | — |
| 2004-11-15 | $16.16 | $16.16 | 500 | — | — |
| 2004-11-12 | $16.08 | $16.08 | 0 | — | — |
| 2004-11-11 | $16.08 | $16.08 | 100 | — | — |
| 2004-11-10 | $16.09 | $16.09 | 4,400 | — | — |
| 2004-11-09 | $15.96 | $15.96 | 7,100 | — | — |
| 2004-11-08 | $15.76 | $15.76 | 100 | — | — |
| 2004-11-05 | $15.76 | $15.76 | 900 | — | — |
| 2004-11-04 | $15.78 | $15.78 | 3,300 | — | — |
| 2004-11-03 | $15.85 | $15.85 | 1,900 | — | — |
| 2004-11-02 | $15.75 | $15.75 | 2,400 | — | — |
| 2004-11-01 | $15.60 | $15.60 | 900 | — | — |
| 2004-10-29 | $15.80 | $15.80 | 500 | — | — |
| 2004-10-28 | $15.89 | $15.89 | 900 | — | — |
| 2004-10-27 | $15.85 | $15.85 | 0 | — | — |
| 2004-10-26 | $15.85 | $15.85 | 0 | — | — |
| 2004-10-25 | $15.85 | $15.85 | 1,100 | — | — |
| 2004-10-22 | $16.05 | $16.05 | 500 | — | — |
| 2004-10-21 | $16.35 | $16.35 | 600 | — | — |
| 2004-10-20 | $16.39 | $16.39 | 0 | — | — |
| 2004-10-19 | $16.39 | $16.39 | 900 | — | — |
| 2004-10-18 | $16.43 | $16.43 | 2,900 | — | — |
| 2004-10-15 | $16.75 | $16.75 | 1,700 | — | — |
| 2004-10-14 | $17.35 | $17.35 | 200 | — | — |
| 2004-10-13 | $17.55 | $17.55 | 0 | — | — |
| 2004-10-12 | $17.55 | $17.55 | 200 | — | — |
| 2004-10-11 | $17.50 | $17.50 | 300 | — | — |
| 2004-10-08 | $17.31 | $17.31 | 0 | — | — |
| 2004-10-07 | $17.31 | $17.31 | 0 | — | — |
| 2004-10-06 | $17.31 | $17.31 | 2,400 | — | — |
| 2004-10-05 | $17.80 | $17.80 | 0 | — | — |
| 2004-10-04 | $17.80 | $17.80 | 0 | — | — |
| 2004-10-01 | $17.80 | $17.80 | 200 | — | — |
| 2004-09-30 | $17.90 | $17.90 | 600 | — | — |
| 2004-09-29 | $17.59 | $17.59 | 4,000 | — | — |
| 2004-09-28 | $17.75 | $17.75 | 1,000 | — | — |
| 2004-09-27 | $17.70 | $17.70 | 3,500 | — | — |
| 2004-09-24 | $17.62 | $17.62 | 0 | — | — |
| 2004-09-23 | $17.62 | $17.62 | 0 | — | — |
| 2004-09-22 | $17.62 | $17.62 | 0 | — | — |
| 2004-09-21 | $17.62 | $17.62 | 0 | — | — |
| 2004-09-20 | $17.62 | $17.62 | 0 | — | — |
| 2004-09-17 | $17.62 | $17.62 | 1,800 | — | — |
| 2004-09-16 | $17.63 | $17.63 | 200 | — | — |
| 2004-09-15 | $17.59 | $17.59 | 100 | — | — |
| 2004-09-14 | $17.65 | $17.65 | 100 | — | — |
| 2004-09-13 | $17.70 | $17.70 | 0 | — | — |
| 2004-09-10 | $17.70 | $17.70 | 200 | — | — |
| 2004-09-09 | $17.80 | $17.80 | 0 | — | — |
| 2004-09-08 | $17.80 | $17.80 | 0 | — | — |
| 2004-09-07 | $17.80 | $17.80 | 2,100 | — | — |
| 2004-09-03 | $17.27 | $17.27 | 600 | — | — |
| 2004-09-02 | $17.46 | $17.46 | 200 | — | — |
| 2004-09-01 | $17.52 | $17.52 | 0 | — | — |
| 2004-08-31 | $17.52 | $17.52 | 3,100 | — | — |
| 2004-08-30 | $17.36 | $17.36 | 1,900 | — | — |
| 2004-08-27 | $17.20 | $17.20 | 200 | — | — |
| 2004-08-26 | $17.25 | $17.25 | 700 | — | — |
| 2004-08-25 | $17.35 | $17.35 | 1,100 | — | — |
| 2004-08-24 | $17.59 | $17.59 | 0 | — | — |
| 2004-08-23 | $17.59 | $17.59 | 0 | — | — |
| 2004-08-20 | $17.59 | $17.59 | 0 | — | — |
| 2004-08-19 | $17.59 | $17.59 | 0 | — | — |
| 2004-08-18 | $17.59 | $17.59 | 0 | — | — |
| 2004-08-17 | $17.59 | $17.59 | 0 | — | — |
| 2004-08-16 | $17.59 | $17.59 | 0 | — | — |
| 2004-08-13 | $17.59 | $17.59 | 0 | — | — |
| 2004-08-12 | $17.59 | $17.59 | 1,200 | — | — |
| 2004-08-11 | $17.10 | $17.10 | 800 | — | — |
| 2004-08-10 | $16.85 | $16.85 | 200 | — | — |
| 2004-08-09 | $16.80 | $16.80 | 0 | — | — |
| 2004-08-06 | $16.80 | $16.80 | 600 | — | — |
| 2004-08-05 | $17.15 | $17.15 | 0 | — | — |
| 2004-08-04 | $17.15 | $17.15 | 0 | — | — |
| 2004-08-03 | $17.15 | $17.15 | 600 | — | — |
| 2004-08-02 | $17.28 | $17.28 | 700 | — | — |
| 2004-07-30 | $17.63 | $17.63 | 400 | — | — |
| 2004-07-29 | $17.73 | $17.73 | 8,300 | — | — |
| 2004-07-28 | $18.86 | $18.86 | 0 | — | — |
| 2004-07-27 | $18.86 | $18.86 | 2,200 | — | — |
| 2004-07-26 | $18.90 | $18.90 | 0 | — | — |
| 2004-07-23 | $18.90 | $18.90 | 0 | — | — |
| 2004-07-22 | $18.90 | $18.90 | 200 | — | — |
| 2004-07-21 | $18.95 | $18.95 | 100 | — | — |
| 2004-07-20 | $19.00 | $19.00 | 0 | — | — |
| 2004-07-19 | $19.00 | $19.00 | 0 | — | — |
| 2004-07-16 | $19.00 | $19.00 | 0 | — | — |
| 2004-07-15 | $19.00 | $19.00 | 0 | — | — |
| 2004-07-14 | $19.00 | $19.00 | 0 | — | — |
| 2004-07-13 | $19.00 | $19.00 | 100 | — | — |
| 2004-07-12 | $19.05 | $19.05 | 0 | — | — |
| 2004-07-09 | $19.05 | $19.05 | 0 | — | — |
| 2004-07-08 | $19.05 | $19.05 | 1,200 | — | — |
| 2004-07-07 | $19.00 | $19.00 | 0 | — | — |
| 2004-07-06 | $19.00 | $19.00 | 0 | — | — |
| 2004-07-02 | $19.00 | $19.00 | 0 | — | — |
| 2004-07-01 | $19.00 | $19.00 | 0 | — | — |
| 2004-06-30 | $19.00 | $19.00 | 0 | — | — |
| 2004-06-29 | $19.00 | $19.00 | 0 | — | — |
| 2004-06-28 | $19.00 | $19.00 | 100 | — | — |
| 2004-06-25 | $19.10 | $19.10 | 1,300 | — | — |
| 2004-06-24 | $19.25 | $19.25 | 0 | — | — |
| 2004-06-23 | $19.25 | $19.25 | 0 | — | — |
| 2004-06-22 | $19.25 | $19.25 | 0 | — | — |
| 2004-06-21 | $19.25 | $19.25 | 300 | — | — |
| 2004-06-18 | $19.35 | $19.35 | 500 | — | — |
| 2004-06-17 | $19.35 | $19.35 | 0 | — | — |
| 2004-06-16 | $19.35 | $19.35 | 100 | — | — |
| 2004-06-15 | $19.40 | $19.40 | 0 | — | — |
| 2004-06-14 | $19.40 | $19.40 | 500 | — | — |
| 2004-06-10 | $19.28 | $19.28 | 0 | — | — |
| 2004-06-09 | $19.28 | $19.28 | 200 | — | — |
| 2004-06-08 | $19.36 | $19.36 | 0 | — | — |
| 2004-06-07 | $19.36 | $19.36 | 0 | — | — |
| 2004-06-04 | $19.36 | $19.36 | 500 | — | — |
| 2004-06-03 | $19.52 | $19.52 | 500 | — | — |
| 2004-06-02 | $19.51 | $19.51 | 0 | — | — |
| 2004-06-01 | $19.51 | $19.51 | 500 | — | — |
| 2004-05-28 | $19.36 | $19.36 | 0 | — | — |
| 2004-05-27 | $19.36 | $19.36 | 0 | — | — |
| 2004-05-26 | $19.36 | $19.36 | 0 | — | — |
| 2004-05-25 | $19.36 | $19.36 | 0 | — | — |
| 2004-05-24 | $19.36 | $19.36 | 0 | — | — |
| 2004-05-21 | $19.36 | $19.36 | 0 | — | — |
| 2004-05-20 | $19.36 | $19.36 | 0 | — | — |
| 2004-05-19 | $19.36 | $19.36 | 0 | — | — |
| 2004-05-18 | $19.36 | $19.36 | 0 | — | — |
| 2004-05-17 | $19.36 | $19.36 | 600 | — | — |
| 2004-05-14 | $19.40 | $19.40 | 0 | — | — |
| 2004-05-13 | $19.40 | $19.40 | 0 | — | — |
| 2004-05-12 | $19.40 | $19.40 | 0 | — | — |
| 2004-05-11 | $19.40 | $19.40 | 200 | — | — |
| 2004-05-10 | $19.40 | $19.40 | 600 | — | — |
| 2004-05-07 | $19.80 | $19.80 | 1,200 | — | — |
| 2004-05-06 | $20.30 | $20.30 | 2,500 | — | — |
| 2004-05-05 | $19.81 | $19.81 | 0 | — | — |
| 2004-05-04 | $19.81 | $19.81 | 0 | — | — |
| 2004-05-03 | $19.81 | $19.81 | 200 | — | — |
| 2004-04-30 | $19.81 | $19.81 | 200 | — | — |
| 2004-04-29 | $19.91 | $19.91 | 0 | — | — |
| 2004-04-28 | $19.91 | $19.91 | 0 | — | — |
| 2004-04-27 | $19.91 | $19.91 | 500 | — | — |
| 2004-04-26 | $20.00 | $20.00 | 200 | — | — |
| 2004-04-23 | $20.05 | $20.05 | 800 | — | — |
| 2004-04-22 | $20.09 | $20.09 | 100 | — | — |
| 2004-04-21 | $20.00 | $20.00 | 0 | — | — |
| 2004-04-20 | $20.00 | $20.00 | 100 | — | — |
| 2004-04-19 | $20.12 | $20.12 | 600 | — | — |
| 2004-04-16 | $19.95 | $19.95 | 0 | — | — |
| 2004-04-15 | $19.95 | $19.95 | 0 | — | — |
| 2004-04-14 | $19.95 | $19.95 | 0 | — | — |
| 2004-04-13 | $19.95 | $19.95 | 800 | — | — |
| 2004-04-12 | $19.80 | $19.80 | 0 | — | — |
| 2004-04-08 | $19.80 | $19.80 | 0 | — | — |
| 2004-04-07 | $19.80 | $19.80 | 2,000 | — | — |
| 2004-04-06 | $19.75 | $19.75 | 0 | — | — |
| 2004-04-05 | $19.75 | $19.75 | 500 | — | — |
| 2004-04-02 | $19.90 | $19.90 | 700 | — | — |
| 2004-04-01 | $19.55 | $19.55 | 100 | — | — |
| 2004-03-31 | $19.45 | $19.45 | 100 | — | — |
| 2004-03-30 | $19.55 | $19.55 | 500 | — | — |
| 2004-03-29 | $19.68 | $19.68 | 0 | — | — |
| 2004-03-26 | $19.68 | $19.68 | 0 | — | — |
| 2004-03-25 | $19.68 | $19.68 | 400 | — | — |
| 2004-03-24 | $19.50 | $19.50 | 0 | — | — |
| 2004-03-23 | $19.50 | $19.50 | 1,000 | — | — |
| 2004-03-22 | $19.90 | $19.90 | 100 | — | — |
| 2004-03-19 | $20.00 | $20.00 | 0 | — | — |
| 2004-03-18 | $20.00 | $20.00 | 0 | — | — |
| 2004-03-17 | $20.00 | $20.00 | 600 | — | — |
| 2004-03-16 | $19.85 | $19.85 | 0 | — | — |
| 2004-03-15 | $19.85 | $19.85 | 1,000 | — | — |
| 2004-03-12 | $19.75 | $19.75 | 0 | — | — |
| 2004-03-11 | $19.75 | $19.75 | 100 | — | — |
| 2004-03-10 | $19.87 | $19.87 | 0 | — | — |
| 2004-03-09 | $19.87 | $19.87 | 0 | — | — |
| 2004-03-08 | $19.87 | $19.87 | 0 | — | — |
| 2004-03-05 | $19.87 | $19.87 | 100 | — | — |
| 2004-03-04 | $19.80 | $19.80 | 300 | — | — |
| 2004-03-03 | $20.00 | $20.00 | 200 | — | — |
| 2004-03-02 | $20.10 | $20.10 | 200 | — | — |
| 2004-03-01 | $20.30 | $20.30 | 1,500 | — | — |
| 2004-02-27 | $20.87 | $20.87 | 2,900 | — | — |
| 2004-02-26 | $20.75 | $20.75 | 0 | — | — |
| 2004-02-25 | $20.75 | $20.75 | 0 | — | — |
| 2004-02-24 | $20.75 | $20.75 | 1,000 | — | — |
| 2004-02-23 | $21.00 | $21.00 | 200 | — | — |
| 2004-02-20 | $21.10 | $21.10 | 200 | — | — |
| 2004-02-19 | $21.25 | $21.25 | 0 | — | — |
| 2004-02-18 | $21.25 | $21.25 | 0 | — | — |
| 2004-02-17 | $21.25 | $21.25 | 100 | — | — |
| 2004-02-13 | $21.15 | $21.15 | 1,000 | — | — |
| 2004-02-12 | $21.15 | $21.15 | 100 | — | — |
| 2004-02-11 | $21.15 | $21.15 | 2,200 | — | — |
| 2004-02-10 | $21.15 | $21.15 | 900 | — | — |
| 2004-02-09 | $21.09 | $21.09 | 0 | — | — |
| 2004-02-06 | $21.09 | $21.09 | 500 | — | — |
| 2004-02-05 | $21.00 | $21.00 | 0 | — | — |
| 2004-02-04 | $21.00 | $21.00 | 200 | — | — |
| 2004-02-03 | $21.06 | $21.06 | 3,000 | — | — |
| 2004-02-02 | $21.50 | $21.50 | 800 | — | — |
| 2004-01-30 | $21.90 | $21.90 | 500 | — | — |
| 2004-01-29 | $21.92 | $21.92 | 1,400 | — | — |
| 2004-01-28 | $22.39 | $22.39 | 4,300 | — | — |
| 2004-01-27 | $22.75 | $22.75 | 2,100 | — | — |
| 2004-01-26 | $22.56 | $22.56 | 500 | — | — |
| 2004-01-23 | $22.85 | $22.85 | 500 | — | — |
| 2004-01-22 | $22.60 | $22.60 | 0 | — | — |
| 2004-01-21 | $22.60 | $22.60 | 300 | — | — |
| 2004-01-20 | $22.49 | $22.49 | 400 | — | — |
| 2004-01-16 | $22.49 | $22.49 | 800 | — | — |
| 2004-01-15 | $22.40 | $22.40 | 0 | — | — |
| 2004-01-14 | $22.40 | $22.40 | 500 | — | — |
| 2004-01-13 | $22.50 | $22.50 | 300 | — | — |
| 2004-01-12 | $22.27 | $22.27 | 2,600 | — | — |
| 2004-01-09 | $22.51 | $22.51 | 1,200 | — | — |
| 2004-01-08 | $22.47 | $22.47 | 1,100 | — | — |
| 2004-01-07 | $22.53 | $22.53 | 400 | — | — |
| 2004-01-06 | $22.45 | $22.45 | 500 | — | — |
| 2004-01-05 | $22.36 | $22.36 | 0 | — | — |
| 2004-01-02 | $22.36 | $22.36 | 1,000 | — | — |