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
- 1994-02-22 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 | $19.36 | $24.32 | 242,200 | — | — |
| 2004-12-30 | $19.53 | $24.53 | 334,000 | — | — |
| 2004-12-29 | $19.75 | $24.82 | 154,000 | — | — |
| 2004-12-28 | $19.84 | $24.93 | 236,200 | — | — |
| 2004-12-27 | $19.65 | $24.69 | 186,200 | — | — |
| 2004-12-23 | $19.90 | $25.00 | 234,400 | — | — |
| 2004-12-22 | $20.01 | $25.14 | 204,800 | — | — |
| 2004-12-21 | $19.58 | $24.59 | 377,200 | — | — |
| 2004-12-20 | $19.79 | $24.86 | 174,800 | — | — |
| 2004-12-17 | $19.91 | $25.01 | 358,600 | — | — |
| 2004-12-16 | $20.02 | $25.15 | 315,600 | — | — |
| 2004-12-15 | $20.04 | $25.18 | 215,200 | — | — |
| 2004-12-14 | $19.91 | $25.01 | 258,000 | — | — |
| 2004-12-13 | $19.65 | $24.69 | 170,000 | — | — |
| 2004-12-10 | $19.58 | $24.50 | 209,400 | — | — |
| 2004-12-09 | $19.58 | $24.51 | 263,400 | — | — |
| 2004-12-08 | $19.58 | $24.50 | 221,600 | — | — |
| 2004-12-07 | $19.48 | $24.37 | 355,200 | — | — |
| 2004-12-06 | $19.76 | $24.73 | 244,600 | — | — |
| 2004-12-03 | $19.83 | $24.81 | 238,800 | — | — |
| 2004-12-02 | $19.89 | $24.89 | 256,800 | — | — |
| 2004-12-01 | $20.16 | $25.23 | 370,800 | — | — |
| 2004-11-30 | $19.92 | $24.93 | 486,200 | — | — |
| 2004-11-29 | $19.67 | $24.62 | 346,800 | — | — |
| 2004-11-26 | $19.61 | $24.54 | 67,400 | — | — |
| 2004-11-24 | $19.73 | $24.69 | 263,600 | — | — |
| 2004-11-23 | $19.33 | $24.20 | 225,200 | — | — |
| 2004-11-22 | $19.55 | $24.46 | 209,800 | — | — |
| 2004-11-19 | $19.15 | $23.96 | 244,800 | — | — |
| 2004-11-18 | $19.23 | $24.06 | 255,200 | — | — |
| 2004-11-17 | $19.42 | $24.30 | 266,000 | — | — |
| 2004-11-16 | $19.15 | $23.96 | 244,200 | — | — |
| 2004-11-15 | $19.55 | $24.46 | 260,200 | — | — |
| 2004-11-12 | $19.60 | $24.53 | 150,800 | — | — |
| 2004-11-11 | $19.42 | $24.31 | 288,000 | — | — |
| 2004-11-10 | $19.05 | $23.83 | 212,200 | — | — |
| 2004-11-09 | $18.80 | $23.53 | 411,200 | — | — |
| 2004-11-08 | $18.41 | $23.03 | 409,400 | — | — |
| 2004-11-05 | $18.85 | $23.59 | 384,200 | — | — |
| 2004-11-04 | $19.07 | $23.86 | 381,400 | — | — |
| 2004-11-03 | $18.55 | $23.21 | 333,800 | — | — |
| 2004-11-02 | $17.96 | $22.48 | 372,600 | — | — |
| 2004-11-01 | $18.11 | $22.66 | 193,400 | — | — |
| 2004-10-29 | $17.92 | $22.43 | 305,200 | — | — |
| 2004-10-28 | $17.89 | $22.38 | 789,400 | — | — |
| 2004-10-27 | $17.83 | $22.32 | 337,000 | — | — |
| 2004-10-26 | $17.55 | $21.96 | 243,000 | — | — |
| 2004-10-25 | $17.38 | $21.74 | 216,200 | — | — |
| 2004-10-22 | $17.12 | $21.42 | 252,600 | — | — |
| 2004-10-21 | $17.25 | $21.59 | 219,200 | — | — |
| 2004-10-20 | $17.03 | $21.31 | 228,200 | — | — |
| 2004-10-19 | $17.00 | $21.28 | 665,800 | — | — |
| 2004-10-18 | $16.87 | $21.11 | 225,200 | — | — |
| 2004-10-15 | $16.83 | $21.06 | 218,800 | — | — |
| 2004-10-14 | $16.75 | $20.96 | 214,800 | — | — |
| 2004-10-13 | $16.59 | $20.76 | 258,200 | — | — |
| 2004-10-12 | $17.20 | $21.53 | 157,000 | — | — |
| 2004-10-11 | $17.29 | $21.64 | 100,400 | — | — |
| 2004-10-08 | $17.08 | $21.38 | 204,400 | — | — |
| 2004-10-07 | $17.31 | $21.66 | 222,000 | — | — |
| 2004-10-06 | $18.00 | $22.52 | 303,000 | — | — |
| 2004-10-05 | $17.50 | $21.90 | 172,600 | — | — |
| 2004-10-04 | $17.68 | $22.13 | 185,600 | — | — |
| 2004-10-01 | $17.67 | $22.11 | 323,000 | — | — |
| 2004-09-30 | $17.55 | $21.96 | 349,600 | — | — |
| 2004-09-29 | $17.16 | $21.48 | 218,800 | — | — |
| 2004-09-28 | $17.08 | $21.38 | 257,400 | — | — |
| 2004-09-27 | $16.66 | $20.85 | 351,400 | — | — |
| 2004-09-24 | $17.06 | $21.34 | 169,000 | — | — |
| 2004-09-23 | $17.11 | $21.41 | 129,800 | — | — |
| 2004-09-22 | $17.20 | $21.53 | 237,200 | — | — |
| 2004-09-21 | $17.27 | $21.61 | 215,600 | — | — |
| 2004-09-20 | $17.15 | $21.46 | 121,400 | — | — |
| 2004-09-17 | $17.23 | $21.56 | 320,600 | — | — |
| 2004-09-16 | $17.26 | $21.61 | 179,000 | — | — |
| 2004-09-15 | $16.91 | $21.16 | 234,200 | — | — |
| 2004-09-14 | $16.81 | $21.04 | 234,000 | — | — |
| 2004-09-13 | $17.00 | $21.28 | 235,400 | — | — |
| 2004-09-10 | $17.09 | $21.30 | 214,800 | — | — |
| 2004-09-09 | $17.22 | $21.45 | 439,400 | — | — |
| 2004-09-08 | $17.03 | $21.22 | 486,400 | — | — |
| 2004-09-07 | $17.49 | $21.79 | 522,600 | — | — |
| 2004-09-03 | $17.15 | $21.37 | 275,400 | — | — |
| 2004-09-02 | $17.13 | $21.35 | 345,800 | — | — |
| 2004-09-01 | $16.86 | $21.01 | 526,200 | — | — |
| 2004-08-31 | $16.63 | $20.72 | 241,200 | — | — |
| 2004-08-30 | $16.50 | $20.56 | 434,200 | — | — |
| 2004-08-27 | $16.37 | $20.40 | 513,400 | — | — |
| 2004-08-26 | $16.37 | $20.39 | 390,000 | — | — |
| 2004-08-25 | $16.31 | $20.33 | 348,800 | — | — |
| 2004-08-24 | $16.08 | $20.04 | 219,400 | — | — |
| 2004-08-23 | $15.87 | $19.77 | 202,800 | — | — |
| 2004-08-20 | $16.08 | $20.03 | 262,400 | — | — |
| 2004-08-19 | $15.86 | $19.76 | 259,200 | — | — |
| 2004-08-18 | $16.14 | $20.11 | 138,000 | — | — |
| 2004-08-17 | $15.87 | $19.77 | 193,600 | — | — |
| 2004-08-16 | $15.95 | $19.88 | 167,600 | — | — |
| 2004-08-13 | $15.53 | $19.35 | 170,000 | — | — |
| 2004-08-12 | $15.61 | $19.45 | 296,400 | — | — |
| 2004-08-11 | $15.88 | $19.78 | 651,200 | — | — |
| 2004-08-10 | $15.95 | $19.87 | 565,000 | — | — |
| 2004-08-09 | $15.49 | $19.30 | 401,800 | — | — |
| 2004-08-06 | $15.18 | $18.92 | 306,400 | — | — |
| 2004-08-05 | $15.33 | $19.10 | 281,000 | — | — |
| 2004-08-04 | $15.88 | $19.78 | 398,200 | — | — |
| 2004-08-03 | $15.74 | $19.61 | 582,000 | — | — |
| 2004-08-02 | $15.69 | $19.55 | 482,800 | — | — |
| 2004-07-30 | $15.40 | $19.19 | 200,200 | — | — |
| 2004-07-29 | $15.62 | $19.47 | 349,800 | — | — |
| 2004-07-28 | $15.32 | $19.09 | 302,000 | — | — |
| 2004-07-27 | $15.37 | $19.15 | 313,600 | — | — |
| 2004-07-26 | $15.27 | $19.02 | 284,000 | — | — |
| 2004-07-23 | $15.31 | $19.08 | 288,600 | — | — |
| 2004-07-22 | $15.51 | $19.32 | 437,400 | — | — |
| 2004-07-21 | $15.00 | $18.69 | 345,200 | — | — |
| 2004-07-20 | $15.38 | $19.16 | 177,800 | — | — |
| 2004-07-19 | $15.25 | $19.00 | 172,600 | — | — |
| 2004-07-16 | $15.38 | $19.16 | 228,000 | — | — |
| 2004-07-15 | $15.47 | $19.27 | 105,000 | — | — |
| 2004-07-14 | $15.45 | $19.25 | 237,800 | — | — |
| 2004-07-13 | $15.46 | $19.26 | 102,400 | — | — |
| 2004-07-12 | $15.37 | $19.15 | 135,800 | — | — |
| 2004-07-09 | $15.39 | $19.18 | 80,200 | — | — |
| 2004-07-08 | $15.26 | $19.01 | 167,400 | — | — |
| 2004-07-07 | $15.50 | $19.32 | 202,400 | — | — |
| 2004-07-06 | $15.36 | $19.14 | 256,600 | — | — |
| 2004-07-02 | $15.63 | $19.48 | 135,400 | — | — |
| 2004-07-01 | $15.62 | $19.46 | 286,400 | — | — |
| 2004-06-30 | $15.83 | $19.72 | 244,800 | — | — |
| 2004-06-29 | $15.73 | $19.60 | 267,400 | — | — |
| 2004-06-28 | $15.68 | $19.53 | 433,000 | — | — |
| 2004-06-25 | $15.50 | $19.32 | 495,200 | — | — |
| 2004-06-24 | $15.22 | $18.97 | 239,600 | — | — |
| 2004-06-23 | $15.18 | $18.91 | 543,600 | — | — |
| 2004-06-22 | $15.06 | $18.76 | 226,200 | — | — |
| 2004-06-21 | $14.93 | $18.61 | 279,200 | — | — |
| 2004-06-18 | $15.10 | $18.81 | 434,000 | — | — |
| 2004-06-17 | $14.82 | $18.46 | 297,400 | — | — |
| 2004-06-16 | $14.73 | $18.35 | 247,200 | — | — |
| 2004-06-15 | $14.60 | $18.19 | 231,800 | — | — |
| 2004-06-14 | $14.38 | $17.91 | 286,400 | — | — |
| 2004-06-10 | $14.55 | $18.04 | 217,000 | — | — |
| 2004-06-09 | $14.44 | $17.91 | 229,400 | — | — |
| 2004-06-08 | $14.78 | $18.33 | 279,200 | — | — |
| 2004-06-07 | $14.81 | $18.36 | 143,400 | — | — |
| 2004-06-04 | $14.48 | $17.95 | 160,600 | — | — |
| 2004-06-03 | $14.38 | $17.82 | 200,400 | — | — |
| 2004-06-02 | $14.49 | $17.97 | 160,600 | — | — |
| 2004-06-01 | $14.59 | $18.08 | 153,400 | — | — |
| 2004-05-28 | $14.39 | $17.84 | 167,800 | — | — |
| 2004-05-27 | $14.40 | $17.86 | 183,600 | — | — |
| 2004-05-26 | $14.33 | $17.76 | 99,600 | — | — |
| 2004-05-25 | $14.33 | $17.77 | 440,000 | — | — |
| 2004-05-24 | $13.91 | $17.24 | 245,200 | — | — |
| 2004-05-21 | $13.91 | $17.25 | 139,800 | — | — |
| 2004-05-20 | $13.87 | $17.20 | 189,600 | — | — |
| 2004-05-19 | $13.72 | $17.01 | 277,400 | — | — |
| 2004-05-18 | $13.73 | $17.02 | 229,800 | — | — |
| 2004-05-17 | $13.68 | $16.96 | 334,200 | — | — |
| 2004-05-14 | $13.82 | $17.13 | 266,800 | — | — |
| 2004-05-13 | $14.08 | $17.45 | 156,000 | — | — |
| 2004-05-12 | $14.17 | $17.56 | 315,800 | — | — |
| 2004-05-11 | $14.07 | $17.45 | 220,400 | — | — |
| 2004-05-10 | $13.88 | $17.20 | 255,800 | — | — |
| 2004-05-07 | $13.93 | $17.27 | 298,000 | — | — |
| 2004-05-06 | $14.30 | $17.73 | 319,400 | — | — |
| 2004-05-05 | $14.46 | $17.92 | 252,600 | — | — |
| 2004-05-04 | $14.56 | $18.05 | 419,400 | — | — |
| 2004-05-03 | $14.70 | $18.23 | 411,400 | — | — |
| 2004-04-30 | $14.63 | $18.13 | 282,000 | — | — |
| 2004-04-29 | $14.78 | $18.32 | 257,200 | — | — |
| 2004-04-28 | $14.93 | $18.51 | 330,200 | — | — |
| 2004-04-27 | $15.29 | $18.96 | 325,400 | — | — |
| 2004-04-26 | $15.08 | $18.69 | 256,600 | — | — |
| 2004-04-23 | $14.85 | $18.41 | 248,200 | — | — |
| 2004-04-22 | $14.95 | $18.54 | 277,400 | — | — |
| 2004-04-21 | $14.36 | $17.81 | 178,200 | — | — |
| 2004-04-20 | $14.51 | $17.99 | 243,400 | — | — |
| 2004-04-19 | $14.75 | $18.29 | 451,000 | — | — |
| 2004-04-16 | $14.73 | $18.26 | 331,800 | — | — |
| 2004-04-15 | $14.53 | $18.01 | 220,200 | — | — |
| 2004-04-14 | $14.36 | $17.81 | 343,000 | — | — |
| 2004-04-13 | $14.54 | $18.03 | 266,400 | — | — |
| 2004-04-12 | $14.82 | $18.38 | 157,600 | — | — |
| 2004-04-08 | $14.48 | $17.95 | 173,600 | — | — |
| 2004-04-07 | $14.58 | $18.07 | 203,800 | — | — |
| 2004-04-06 | $14.62 | $18.13 | 196,200 | — | — |
| 2004-04-05 | $14.85 | $18.41 | 171,800 | — | — |
| 2004-04-02 | $14.88 | $18.44 | 318,600 | — | — |
| 2004-04-01 | $14.84 | $18.39 | 257,600 | — | — |
| 2004-03-31 | $14.50 | $17.98 | 162,000 | — | — |
| 2004-03-30 | $14.61 | $18.11 | 186,600 | — | — |
| 2004-03-29 | $14.34 | $17.77 | 227,400 | — | — |
| 2004-03-26 | $14.06 | $17.43 | 263,400 | — | — |
| 2004-03-25 | $14.22 | $17.63 | 289,400 | — | — |
| 2004-03-24 | $13.74 | $17.03 | 197,800 | — | — |
| 2004-03-23 | $13.85 | $17.17 | 215,200 | — | — |
| 2004-03-22 | $13.72 | $17.01 | 238,000 | — | — |
| 2004-03-19 | $14.05 | $17.42 | 193,400 | — | — |
| 2004-03-18 | $14.20 | $17.60 | 224,600 | — | — |
| 2004-03-17 | $14.29 | $17.72 | 210,200 | — | — |
| 2004-03-16 | $14.04 | $17.40 | 257,000 | — | — |
| 2004-03-15 | $14.00 | $17.36 | 240,800 | — | — |
| 2004-03-12 | $14.41 | $17.77 | 171,800 | — | — |
| 2004-03-11 | $14.13 | $17.43 | 321,400 | — | — |
| 2004-03-10 | $14.16 | $17.46 | 270,000 | — | — |
| 2004-03-09 | $14.39 | $17.75 | 216,000 | — | — |
| 2004-03-08 | $14.53 | $17.92 | 191,800 | — | — |
| 2004-03-05 | $14.66 | $18.08 | 207,400 | — | — |
| 2004-03-04 | $14.60 | $18.01 | 197,400 | — | — |
| 2004-03-03 | $14.46 | $17.84 | 343,000 | — | — |
| 2004-03-02 | $14.53 | $17.92 | 495,800 | — | — |
| 2004-03-01 | $14.40 | $17.76 | 490,200 | — | — |
| 2004-02-27 | $14.13 | $17.43 | 546,200 | — | — |
| 2004-02-26 | $13.85 | $17.09 | 408,800 | — | — |
| 2004-02-25 | $13.83 | $17.06 | 303,800 | — | — |
| 2004-02-24 | $13.88 | $17.12 | 253,200 | — | — |
| 2004-02-23 | $13.73 | $16.94 | 283,000 | — | — |
| 2004-02-20 | $13.82 | $17.04 | 411,200 | — | — |
| 2004-02-19 | $13.98 | $17.24 | 533,200 | — | — |
| 2004-02-18 | $14.21 | $17.52 | 507,400 | — | — |
| 2004-02-17 | $14.53 | $17.92 | 360,200 | — | — |
| 2004-02-13 | $14.37 | $17.73 | 415,400 | — | — |
| 2004-02-12 | $14.47 | $17.85 | 242,000 | — | — |
| 2004-02-11 | $14.55 | $17.95 | 669,000 | — | — |
| 2004-02-10 | $14.45 | $17.83 | 632,800 | — | — |
| 2004-02-09 | $14.57 | $17.97 | 545,800 | — | — |
| 2004-02-06 | $14.55 | $17.94 | 602,200 | — | — |
| 2004-02-05 | $14.38 | $17.74 | 369,600 | — | — |
| 2004-02-04 | $14.41 | $17.78 | 548,800 | — | — |
| 2004-02-03 | $14.54 | $17.94 | 389,600 | — | — |
| 2004-02-02 | $14.70 | $18.14 | 374,200 | — | — |
| 2004-01-30 | $14.80 | $18.25 | 479,800 | — | — |
| 2004-01-29 | $15.00 | $18.50 | 547,800 | — | — |
| 2004-01-28 | $15.14 | $18.68 | 393,200 | — | — |
| 2004-01-27 | $15.15 | $18.69 | 230,400 | — | — |
| 2004-01-26 | $15.16 | $18.70 | 174,000 | — | — |
| 2004-01-23 | $15.20 | $18.75 | 359,600 | — | — |
| 2004-01-22 | $15.15 | $18.69 | 271,600 | — | — |
| 2004-01-21 | $15.31 | $18.88 | 214,400 | — | — |
| 2004-01-20 | $15.16 | $18.70 | 320,000 | — | — |
| 2004-01-16 | $15.11 | $18.64 | 223,600 | — | — |
| 2004-01-15 | $15.24 | $18.80 | 189,400 | — | — |
| 2004-01-14 | $15.33 | $18.91 | 203,200 | — | — |
| 2004-01-13 | $15.17 | $18.72 | 234,800 | — | — |
| 2004-01-12 | $15.09 | $18.62 | 284,200 | — | — |
| 2004-01-09 | $14.90 | $18.38 | 393,600 | — | — |
| 2004-01-08 | $15.24 | $18.80 | 245,400 | — | — |
| 2004-01-07 | $15.25 | $18.81 | 196,800 | — | — |
| 2004-01-06 | $15.22 | $18.78 | 301,000 | — | — |
| 2004-01-05 | $15.23 | $18.78 | 242,400 | — | — |
| 2004-01-02 | $15.13 | $18.66 | 478,000 | — | — |