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 | $17.14 | $20.98 | 83,900 | — | — |
| 2004-12-30 | $17.22 | $21.08 | 55,300 | — | — |
| 2004-12-29 | $17.23 | $21.09 | 224,800 | — | — |
| 2004-12-28 | $17.54 | $21.47 | 258,900 | — | — |
| 2004-12-27 | $16.85 | $20.63 | 161,300 | — | — |
| 2004-12-23 | $17.10 | $20.93 | 113,800 | — | — |
| 2004-12-22 | $17.15 | $20.99 | 174,300 | — | — |
| 2004-12-21 | $16.68 | $20.42 | 141,100 | — | — |
| 2004-12-20 | $16.54 | $20.25 | 113,200 | — | — |
| 2004-12-17 | $16.77 | $20.53 | 180,300 | — | — |
| 2004-12-16 | $16.79 | $20.55 | 231,100 | — | — |
| 2004-12-15 | $16.99 | $20.80 | 246,900 | — | — |
| 2004-12-14 | $16.49 | $20.18 | 184,300 | — | — |
| 2004-12-13 | $16.31 | $19.96 | 196,800 | — | — |
| 2004-12-10 | $16.21 | $19.84 | 216,600 | — | — |
| 2004-12-09 | $16.15 | $19.77 | 238,800 | — | — |
| 2004-12-08 | $16.53 | $20.23 | 104,200 | — | — |
| 2004-12-07 | $16.05 | $19.65 | 225,700 | — | — |
| 2004-12-06 | $16.39 | $20.06 | 476,500 | — | — |
| 2004-12-03 | $16.30 | $19.95 | 491,600 | — | — |
| 2004-12-02 | $16.76 | $20.52 | 412,200 | — | — |
| 2004-12-01 | $16.85 | $20.63 | 292,100 | — | — |
| 2004-11-30 | $16.53 | $20.23 | 482,100 | — | — |
| 2004-11-29 | $16.60 | $20.32 | 384,400 | — | — |
| 2004-11-26 | $16.63 | $20.36 | 132,400 | — | — |
| 2004-11-24 | $17.08 | $20.91 | 200,400 | — | — |
| 2004-11-23 | $17.36 | $21.25 | 252,200 | — | — |
| 2004-11-22 | $17.31 | $21.19 | 274,800 | — | — |
| 2004-11-19 | $16.94 | $20.74 | 227,800 | — | — |
| 2004-11-18 | $17.60 | $21.54 | 198,900 | — | — |
| 2004-11-17 | $17.06 | $20.88 | 308,500 | — | — |
| 2004-11-16 | $16.77 | $20.53 | 195,300 | — | — |
| 2004-11-15 | $17.04 | $20.86 | 224,700 | — | — |
| 2004-11-12 | $16.69 | $20.43 | 150,400 | — | — |
| 2004-11-11 | $17.01 | $20.82 | 197,700 | — | — |
| 2004-11-10 | $16.95 | $20.75 | 323,000 | — | — |
| 2004-11-09 | $17.04 | $20.86 | 204,700 | — | — |
| 2004-11-08 | $16.41 | $20.09 | 123,600 | — | — |
| 2004-11-05 | $16.11 | $19.72 | 172,600 | — | — |
| 2004-11-04 | $15.95 | $19.52 | 328,400 | — | — |
| 2004-11-03 | $16.22 | $19.85 | 421,900 | — | — |
| 2004-11-02 | $15.72 | $19.24 | 690,900 | — | — |
| 2004-11-01 | $17.18 | $21.03 | 174,800 | — | — |
| 2004-10-29 | $17.09 | $20.92 | 282,900 | — | — |
| 2004-10-28 | $17.34 | $21.23 | 201,400 | — | — |
| 2004-10-27 | $17.13 | $20.97 | 166,800 | — | — |
| 2004-10-26 | $16.91 | $20.70 | 295,600 | — | — |
| 2004-10-25 | $16.77 | $20.53 | 158,100 | — | — |
| 2004-10-22 | $16.48 | $20.17 | 180,500 | — | — |
| 2004-10-21 | $16.89 | $20.67 | 315,400 | — | — |
| 2004-10-20 | $16.94 | $20.74 | 484,000 | — | — |
| 2004-10-19 | $16.60 | $20.32 | 367,400 | — | — |
| 2004-10-18 | $16.47 | $20.16 | 282,100 | — | — |
| 2004-10-15 | $16.54 | $20.25 | 343,300 | — | — |
| 2004-10-14 | $16.59 | $20.31 | 283,900 | — | — |
| 2004-10-13 | $16.97 | $20.77 | 294,600 | — | — |
| 2004-10-12 | $17.27 | $21.14 | 234,300 | — | — |
| 2004-10-11 | $17.20 | $21.02 | 268,200 | — | — |
| 2004-10-08 | $17.29 | $21.13 | 276,700 | — | — |
| 2004-10-07 | $17.27 | $21.10 | 266,000 | — | — |
| 2004-10-06 | $17.64 | $21.55 | 410,800 | — | — |
| 2004-10-05 | $17.73 | $21.66 | 198,000 | — | — |
| 2004-10-04 | $17.93 | $21.91 | 595,400 | — | — |
| 2004-10-01 | $17.60 | $21.51 | 462,700 | — | — |
| 2004-09-30 | $17.29 | $21.13 | 749,200 | — | — |
| 2004-09-29 | $16.20 | $19.80 | 559,100 | — | — |
| 2004-09-28 | $16.14 | $19.72 | 311,500 | — | — |
| 2004-09-27 | $16.01 | $19.56 | 433,600 | — | — |
| 2004-09-24 | $15.74 | $19.23 | 461,900 | — | — |
| 2004-09-23 | $16.41 | $20.05 | 471,000 | — | — |
| 2004-09-22 | $16.08 | $19.65 | 262,300 | — | — |
| 2004-09-21 | $16.48 | $20.14 | 358,300 | — | — |
| 2004-09-20 | $16.40 | $20.04 | 312,600 | — | — |
| 2004-09-17 | $16.29 | $19.91 | 177,800 | — | — |
| 2004-09-16 | $16.48 | $20.14 | 374,700 | — | — |
| 2004-09-15 | $16.45 | $20.10 | 222,400 | — | — |
| 2004-09-14 | $16.32 | $19.94 | 195,500 | — | — |
| 2004-09-13 | $16.30 | $19.92 | 524,900 | — | — |
| 2004-09-10 | $16.21 | $19.81 | 211,400 | — | — |
| 2004-09-09 | $16.00 | $19.55 | 284,700 | — | — |
| 2004-09-08 | $15.88 | $19.40 | 280,300 | — | — |
| 2004-09-07 | $16.28 | $19.89 | 440,400 | — | — |
| 2004-09-03 | $15.58 | $19.04 | 155,700 | — | — |
| 2004-09-02 | $15.66 | $19.14 | 494,400 | — | — |
| 2004-09-01 | $15.50 | $18.94 | 455,300 | — | — |
| 2004-08-31 | $15.58 | $19.04 | 224,000 | — | — |
| 2004-08-30 | $15.57 | $19.03 | 262,200 | — | — |
| 2004-08-27 | $15.36 | $18.77 | 204,600 | — | — |
| 2004-08-26 | $15.04 | $18.38 | 310,700 | — | — |
| 2004-08-25 | $15.85 | $19.37 | 399,000 | — | — |
| 2004-08-24 | $15.60 | $19.06 | 487,800 | — | — |
| 2004-08-23 | $14.48 | $17.69 | 363,600 | — | — |
| 2004-08-20 | $14.54 | $17.77 | 73,600 | — | — |
| 2004-08-19 | $14.25 | $17.41 | 209,500 | — | — |
| 2004-08-18 | $14.39 | $17.58 | 84,400 | — | — |
| 2004-08-17 | $13.98 | $17.08 | 95,900 | — | — |
| 2004-08-16 | $14.38 | $17.57 | 86,900 | — | — |
| 2004-08-13 | $14.20 | $17.35 | 103,300 | — | — |
| 2004-08-12 | $13.63 | $16.65 | 67,400 | — | — |
| 2004-08-11 | $14.01 | $17.12 | 131,800 | — | — |
| 2004-08-10 | $14.75 | $18.02 | 260,100 | — | — |
| 2004-08-09 | $13.80 | $16.86 | 136,500 | — | — |
| 2004-08-06 | $13.69 | $16.73 | 206,200 | — | — |
| 2004-08-05 | $14.20 | $17.35 | 164,000 | — | — |
| 2004-08-04 | $14.80 | $18.08 | 359,300 | — | — |
| 2004-08-03 | $14.51 | $17.73 | 162,200 | — | — |
| 2004-08-02 | $14.93 | $18.24 | 161,500 | — | — |
| 2004-07-30 | $14.90 | $18.21 | 289,200 | — | — |
| 2004-07-29 | $14.66 | $17.91 | 232,200 | — | — |
| 2004-07-28 | $13.76 | $16.81 | 212,600 | — | — |
| 2004-07-27 | $13.53 | $16.53 | 263,700 | — | — |
| 2004-07-26 | $13.14 | $16.06 | 687,900 | — | — |
| 2004-07-23 | $10.75 | $13.14 | 187,400 | — | — |
| 2004-07-22 | $11.25 | $13.75 | 230,100 | — | — |
| 2004-07-21 | $11.79 | $14.41 | 148,300 | — | — |
| 2004-07-20 | $12.50 | $15.27 | 176,200 | — | — |
| 2004-07-19 | $12.25 | $14.97 | 99,500 | — | — |
| 2004-07-16 | $12.44 | $15.20 | 356,600 | — | — |
| 2004-07-15 | $12.70 | $15.52 | 95,100 | — | — |
| 2004-07-14 | $12.37 | $15.12 | 149,400 | — | — |
| 2004-07-13 | $12.83 | $15.68 | 79,500 | — | — |
| 2004-07-12 | $12.99 | $15.87 | 87,300 | — | — |
| 2004-07-09 | $12.62 | $15.38 | 99,900 | — | — |
| 2004-07-08 | $12.81 | $15.62 | 166,500 | — | — |
| 2004-07-07 | $12.96 | $15.80 | 152,300 | — | — |
| 2004-07-06 | $12.86 | $15.68 | 136,000 | — | — |
| 2004-07-02 | $13.50 | $16.46 | 130,400 | — | — |
| 2004-07-01 | $13.78 | $16.80 | 100,700 | — | — |
| 2004-06-30 | $13.79 | $16.81 | 156,200 | — | — |
| 2004-06-29 | $13.87 | $16.91 | 215,000 | — | — |
| 2004-06-28 | $13.51 | $16.47 | 242,200 | — | — |
| 2004-06-25 | $13.74 | $16.75 | 331,000 | — | — |
| 2004-06-24 | $13.22 | $16.12 | 500,500 | — | — |
| 2004-06-23 | $13.16 | $16.04 | 337,300 | — | — |
| 2004-06-22 | $12.59 | $15.35 | 141,300 | — | — |
| 2004-06-21 | $12.75 | $15.54 | 196,500 | — | — |
| 2004-06-18 | $12.30 | $14.99 | 138,300 | — | — |
| 2004-06-17 | $12.33 | $15.03 | 174,300 | — | — |
| 2004-06-16 | $12.32 | $15.02 | 258,500 | — | — |
| 2004-06-15 | $12.25 | $14.93 | 118,900 | — | — |
| 2004-06-14 | $12.06 | $14.70 | 180,800 | — | — |
| 2004-06-10 | $12.25 | $14.93 | 150,300 | — | — |
| 2004-06-09 | $12.23 | $14.91 | 108,200 | — | — |
| 2004-06-08 | $12.34 | $15.04 | 87,200 | — | — |
| 2004-06-07 | $12.40 | $15.12 | 148,000 | — | — |
| 2004-06-04 | $12.29 | $14.98 | 178,600 | — | — |
| 2004-06-03 | $12.25 | $14.93 | 108,200 | — | — |
| 2004-06-02 | $12.42 | $15.14 | 164,900 | — | — |
| 2004-06-01 | $12.30 | $14.99 | 150,600 | — | — |
| 2004-05-28 | $12.34 | $15.04 | 79,700 | — | — |
| 2004-05-27 | $12.41 | $15.13 | 134,300 | — | — |
| 2004-05-26 | $12.43 | $15.15 | 189,000 | — | — |
| 2004-05-25 | $12.45 | $15.18 | 154,600 | — | — |
| 2004-05-24 | $12.48 | $15.21 | 87,000 | — | — |
| 2004-05-21 | $12.34 | $15.04 | 129,100 | — | — |
| 2004-05-20 | $12.39 | $15.10 | 214,900 | — | — |
| 2004-05-19 | $12.40 | $15.12 | 142,100 | — | — |
| 2004-05-18 | $12.34 | $15.04 | 160,800 | — | — |
| 2004-05-17 | $11.96 | $14.58 | 159,800 | — | — |
| 2004-05-14 | $12.35 | $15.05 | 364,800 | — | — |
| 2004-05-13 | $11.71 | $14.27 | 173,800 | — | — |
| 2004-05-12 | $11.48 | $13.99 | 187,100 | — | — |
| 2004-05-11 | $11.44 | $13.95 | 117,100 | — | — |
| 2004-05-10 | $11.60 | $14.14 | 63,400 | — | — |
| 2004-05-07 | $11.53 | $14.06 | 100,700 | — | — |
| 2004-05-06 | $11.87 | $14.47 | 73,100 | — | — |
| 2004-05-05 | $11.90 | $14.51 | 78,400 | — | — |
| 2004-05-04 | $12.61 | $15.37 | 108,200 | — | — |
| 2004-05-03 | $12.00 | $14.63 | 94,900 | — | — |
| 2004-04-30 | $11.73 | $14.30 | 213,900 | — | — |
| 2004-04-29 | $12.40 | $15.12 | 136,500 | — | — |
| 2004-04-28 | $12.36 | $15.07 | 111,200 | — | — |
| 2004-04-27 | $12.64 | $15.41 | 161,600 | — | — |
| 2004-04-26 | $12.09 | $14.74 | 143,800 | — | — |
| 2004-04-23 | $12.26 | $14.95 | 132,500 | — | — |
| 2004-04-22 | $11.70 | $14.26 | 90,200 | — | — |
| 2004-04-21 | $11.95 | $14.57 | 82,500 | — | — |
| 2004-04-20 | $11.32 | $13.80 | 84,800 | — | — |
| 2004-04-19 | $11.45 | $13.96 | 326,500 | — | — |
| 2004-04-16 | $11.63 | $14.18 | 69,900 | — | — |
| 2004-04-15 | $11.77 | $14.35 | 76,700 | — | — |
| 2004-04-14 | $12.17 | $14.84 | 50,100 | — | — |
| 2004-04-13 | $12.47 | $15.20 | 133,600 | — | — |
| 2004-04-12 | $12.77 | $15.57 | 142,800 | — | — |
| 2004-04-08 | $12.55 | $15.30 | 140,000 | — | — |
| 2004-04-07 | $12.68 | $15.46 | 102,000 | — | — |
| 2004-04-06 | $12.28 | $14.97 | 131,700 | — | — |
| 2004-04-05 | $12.22 | $14.90 | 106,600 | — | — |
| 2004-04-02 | $12.35 | $15.02 | 91,300 | — | — |
| 2004-04-01 | $12.23 | $14.87 | 113,000 | — | — |
| 2004-03-31 | $11.79 | $14.34 | 106,000 | — | — |
| 2004-03-30 | $12.03 | $14.63 | 91,800 | — | — |
| 2004-03-29 | $12.00 | $14.59 | 138,200 | — | — |
| 2004-03-26 | $11.71 | $14.24 | 102,200 | — | — |
| 2004-03-25 | $11.41 | $13.88 | 117,500 | — | — |
| 2004-03-24 | $11.18 | $13.60 | 125,000 | — | — |
| 2004-03-23 | $11.42 | $13.89 | 222,200 | — | — |
| 2004-03-22 | $11.24 | $13.67 | 109,200 | — | — |
| 2004-03-19 | $11.61 | $14.12 | 124,800 | — | — |
| 2004-03-18 | $11.72 | $14.25 | 39,100 | — | — |
| 2004-03-17 | $11.97 | $14.56 | 42,700 | — | — |
| 2004-03-16 | $11.45 | $13.92 | 69,800 | — | — |
| 2004-03-15 | $11.91 | $14.48 | 81,000 | — | — |
| 2004-03-12 | $12.09 | $14.70 | 139,100 | — | — |
| 2004-03-11 | $11.90 | $14.47 | 83,200 | — | — |
| 2004-03-10 | $11.64 | $14.15 | 86,100 | — | — |
| 2004-03-09 | $12.10 | $14.71 | 151,300 | — | — |
| 2004-03-08 | $12.50 | $15.20 | 72,600 | — | — |
| 2004-03-05 | $12.67 | $15.41 | 77,900 | — | — |
| 2004-03-04 | $13.10 | $15.93 | 40,400 | — | — |
| 2004-03-03 | $13.02 | $15.83 | 51,000 | — | — |
| 2004-03-02 | $13.00 | $15.81 | 63,300 | — | — |
| 2004-03-01 | $13.34 | $16.22 | 104,700 | — | — |
| 2004-02-27 | $13.29 | $16.16 | 84,100 | — | — |
| 2004-02-26 | $13.35 | $16.23 | 75,200 | — | — |
| 2004-02-25 | $13.14 | $15.98 | 82,200 | — | — |
| 2004-02-24 | $12.96 | $15.76 | 63,300 | — | — |
| 2004-02-23 | $12.71 | $15.46 | 115,300 | — | — |
| 2004-02-20 | $13.27 | $16.14 | 61,300 | — | — |
| 2004-02-19 | $12.93 | $15.72 | 83,800 | — | — |
| 2004-02-18 | $13.36 | $16.25 | 52,900 | — | — |
| 2004-02-17 | $13.46 | $16.37 | 65,300 | — | — |
| 2004-02-13 | $12.95 | $15.75 | 62,600 | — | — |
| 2004-02-12 | $13.44 | $16.34 | 41,000 | — | — |
| 2004-02-11 | $13.43 | $16.33 | 42,500 | — | — |
| 2004-02-10 | $13.42 | $16.32 | 134,000 | — | — |
| 2004-02-09 | $13.11 | $15.94 | 94,200 | — | — |
| 2004-02-06 | $13.56 | $16.49 | 84,000 | — | — |
| 2004-02-05 | $12.59 | $15.31 | 86,000 | — | — |
| 2004-02-04 | $12.56 | $15.27 | 137,300 | — | — |
| 2004-02-03 | $13.12 | $15.95 | 163,600 | — | — |
| 2004-02-02 | $13.23 | $16.09 | 217,800 | — | — |
| 2004-01-30 | $13.10 | $15.93 | 139,500 | — | — |
| 2004-01-29 | $13.18 | $16.03 | 138,600 | — | — |
| 2004-01-28 | $13.05 | $15.87 | 104,500 | — | — |
| 2004-01-27 | $13.15 | $15.99 | 104,700 | — | — |
| 2004-01-26 | $13.81 | $16.79 | 99,900 | — | — |
| 2004-01-23 | $13.26 | $16.12 | 126,100 | — | — |
| 2004-01-22 | $13.03 | $15.85 | 90,000 | — | — |
| 2004-01-21 | $12.77 | $15.53 | 53,500 | — | — |
| 2004-01-20 | $12.90 | $15.69 | 95,100 | — | — |
| 2004-01-16 | $12.91 | $15.70 | 122,700 | — | — |
| 2004-01-15 | $12.93 | $15.72 | 707,600 | — | — |
| 2004-01-14 | $12.05 | $14.65 | 108,900 | — | — |
| 2004-01-13 | $11.81 | $14.36 | 215,200 | — | — |
| 2004-01-12 | $11.79 | $14.34 | 125,700 | — | — |
| 2004-01-09 | $11.70 | $14.23 | 81,100 | — | — |
| 2004-01-08 | $12.02 | $14.62 | 208,600 | — | — |
| 2004-01-07 | $11.79 | $14.34 | 88,200 | — | — |
| 2004-01-06 | $11.44 | $13.91 | 170,700 | — | — |
| 2004-01-05 | $11.69 | $14.22 | 375,300 | — | — |
| 2004-01-02 | $11.26 | $13.69 | 41,500 | — | — |