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
- 1990-05-11 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 | $19.21 | $24.83 | 610,400 | — | — |
| 2004-12-30 | $18.99 | $24.54 | 626,500 | — | — |
| 2004-12-29 | $19.08 | $24.66 | 1,376,300 | — | — |
| 2004-12-28 | $18.79 | $24.28 | 602,400 | — | — |
| 2004-12-27 | $18.65 | $24.10 | 642,900 | — | — |
| 2004-12-23 | $19.00 | $24.56 | 678,800 | — | — |
| 2004-12-22 | $18.83 | $24.34 | 644,100 | — | — |
| 2004-12-21 | $18.73 | $24.21 | 655,500 | — | — |
| 2004-12-20 | $18.67 | $24.13 | 671,400 | — | — |
| 2004-12-17 | $18.58 | $24.01 | 1,184,700 | — | — |
| 2004-12-16 | $18.45 | $23.84 | 980,900 | — | — |
| 2004-12-15 | $18.58 | $24.01 | 900,600 | — | — |
| 2004-12-14 | $18.51 | $23.92 | 712,800 | — | — |
| 2004-12-13 | $18.46 | $23.86 | 1,366,000 | — | — |
| 2004-12-10 | $18.05 | $23.33 | 801,000 | — | — |
| 2004-12-09 | $18.05 | $23.33 | 1,233,600 | — | — |
| 2004-12-08 | $18.06 | $23.34 | 1,060,200 | — | — |
| 2004-12-07 | $18.00 | $23.26 | 1,817,500 | — | — |
| 2004-12-06 | $18.47 | $23.87 | 721,800 | — | — |
| 2004-12-03 | $18.64 | $24.09 | 1,016,200 | — | — |
| 2004-12-02 | $18.64 | $24.09 | 1,545,200 | — | — |
| 2004-12-01 | $18.60 | $24.04 | 722,800 | — | — |
| 2004-11-30 | $18.52 | $23.93 | 1,438,500 | — | — |
| 2004-11-29 | $18.57 | $24.00 | 750,900 | — | — |
| 2004-11-26 | $18.56 | $23.99 | 219,200 | — | — |
| 2004-11-24 | $18.59 | $24.03 | 519,500 | — | — |
| 2004-11-23 | $18.64 | $24.09 | 1,471,800 | — | — |
| 2004-11-22 | $18.48 | $23.88 | 1,040,800 | — | — |
| 2004-11-19 | $18.50 | $23.91 | 1,624,400 | — | — |
| 2004-11-18 | $18.81 | $24.31 | 2,672,500 | — | — |
| 2004-11-17 | $18.26 | $23.60 | 2,523,700 | — | — |
| 2004-11-16 | $17.96 | $23.21 | 2,059,100 | — | — |
| 2004-11-15 | $17.70 | $22.88 | 2,197,300 | — | — |
| 2004-11-12 | $17.61 | $22.76 | 775,000 | — | — |
| 2004-11-11 | $17.51 | $22.63 | 848,400 | — | — |
| 2004-11-10 | $17.53 | $22.66 | 631,300 | — | — |
| 2004-11-09 | $17.47 | $22.58 | 566,900 | — | — |
| 2004-11-08 | $17.61 | $22.76 | 651,500 | — | — |
| 2004-11-05 | $17.68 | $22.85 | 1,358,200 | — | — |
| 2004-11-04 | $17.63 | $22.78 | 1,558,100 | — | — |
| 2004-11-03 | $17.35 | $22.42 | 590,000 | — | — |
| 2004-11-02 | $17.18 | $22.20 | 606,800 | — | — |
| 2004-11-01 | $17.21 | $22.24 | 752,300 | — | — |
| 2004-10-29 | $17.23 | $22.27 | 701,600 | — | — |
| 2004-10-28 | $17.12 | $22.13 | 2,499,700 | — | — |
| 2004-10-27 | $16.69 | $21.57 | 720,000 | — | — |
| 2004-10-26 | $16.57 | $21.41 | 882,300 | — | — |
| 2004-10-25 | $16.40 | $21.20 | 932,800 | — | — |
| 2004-10-22 | $16.49 | $21.31 | 921,900 | — | — |
| 2004-10-21 | $16.71 | $21.60 | 553,200 | — | — |
| 2004-10-20 | $16.81 | $21.72 | 862,200 | — | — |
| 2004-10-19 | $16.99 | $21.96 | 1,083,500 | — | — |
| 2004-10-18 | $17.10 | $22.10 | 602,800 | — | — |
| 2004-10-15 | $16.66 | $21.53 | 465,500 | — | — |
| 2004-10-14 | $16.57 | $21.41 | 665,200 | — | — |
| 2004-10-13 | $16.83 | $21.75 | 376,900 | — | — |
| 2004-10-12 | $16.93 | $21.88 | 708,700 | — | — |
| 2004-10-11 | $17.05 | $22.04 | 293,400 | — | — |
| 2004-10-08 | $16.99 | $21.96 | 522,700 | — | — |
| 2004-10-07 | $17.04 | $22.02 | 669,700 | — | — |
| 2004-10-06 | $17.15 | $22.16 | 739,500 | — | — |
| 2004-10-05 | $17.12 | $22.13 | 635,300 | — | — |
| 2004-10-04 | $17.40 | $22.49 | 955,300 | — | — |
| 2004-10-01 | $17.32 | $22.38 | 1,658,500 | — | — |
| 2004-09-30 | $17.08 | $22.07 | 704,800 | — | — |
| 2004-09-29 | $16.99 | $21.96 | 671,400 | — | — |
| 2004-09-28 | $16.83 | $21.75 | 942,300 | — | — |
| 2004-09-27 | $16.80 | $21.71 | 883,200 | — | — |
| 2004-09-24 | $16.81 | $21.72 | 716,800 | — | — |
| 2004-09-23 | $16.75 | $21.65 | 843,100 | — | — |
| 2004-09-22 | $16.87 | $21.80 | 723,000 | — | — |
| 2004-09-21 | $16.99 | $21.96 | 725,500 | — | — |
| 2004-09-20 | $16.90 | $21.84 | 819,200 | — | — |
| 2004-09-17 | $17.04 | $22.02 | 1,297,000 | — | — |
| 2004-09-16 | $16.95 | $21.91 | 1,414,600 | — | — |
| 2004-09-15 | $16.66 | $21.53 | 1,487,700 | — | — |
| 2004-09-14 | $16.46 | $21.27 | 2,978,900 | — | — |
| 2004-09-13 | $16.23 | $20.98 | 1,100,400 | — | — |
| 2004-09-10 | $16.12 | $20.83 | 963,000 | — | — |
| 2004-09-09 | $16.40 | $21.20 | 1,421,300 | — | — |
| 2004-09-08 | $16.50 | $21.32 | 768,500 | — | — |
| 2004-09-07 | $16.46 | $21.27 | 573,800 | — | — |
| 2004-09-03 | $16.46 | $21.27 | 377,500 | — | — |
| 2004-09-02 | $16.44 | $21.25 | 1,087,600 | — | — |
| 2004-09-01 | $16.32 | $21.09 | 1,324,300 | — | — |
| 2004-08-31 | $16.44 | $21.25 | 813,100 | — | — |
| 2004-08-30 | $16.25 | $21.00 | 423,900 | — | — |
| 2004-08-27 | $16.45 | $21.26 | 648,500 | — | — |
| 2004-08-26 | $16.40 | $21.20 | 845,200 | — | — |
| 2004-08-25 | $16.43 | $21.23 | 1,352,600 | — | — |
| 2004-08-24 | $16.42 | $21.22 | 1,121,200 | — | — |
| 2004-08-23 | $16.05 | $20.74 | 439,900 | — | — |
| 2004-08-20 | $16.05 | $20.74 | 1,750,200 | — | — |
| 2004-08-19 | $16.14 | $20.86 | 761,400 | — | — |
| 2004-08-18 | $16.35 | $21.13 | 1,005,600 | — | — |
| 2004-08-17 | $16.07 | $20.77 | 942,800 | — | — |
| 2004-08-16 | $16.09 | $20.79 | 677,100 | — | — |
| 2004-08-13 | $15.67 | $20.25 | 712,500 | — | — |
| 2004-08-12 | $15.67 | $20.25 | 664,200 | — | — |
| 2004-08-11 | $16.05 | $20.74 | 843,400 | — | — |
| 2004-08-10 | $16.09 | $20.79 | 1,183,800 | — | — |
| 2004-08-09 | $15.79 | $20.41 | 728,600 | — | — |
| 2004-08-06 | $15.76 | $20.37 | 1,134,800 | — | — |
| 2004-08-05 | $15.73 | $20.33 | 1,109,900 | — | — |
| 2004-08-04 | $15.96 | $20.63 | 834,300 | — | — |
| 2004-08-03 | $16.04 | $20.73 | 1,524,300 | — | — |
| 2004-08-02 | $16.20 | $20.94 | 1,438,600 | — | — |
| 2004-07-30 | $16.12 | $20.83 | 1,596,300 | — | — |
| 2004-07-29 | $15.86 | $20.50 | 1,142,800 | — | — |
| 2004-07-28 | $15.71 | $20.30 | 1,574,400 | — | — |
| 2004-07-27 | $15.62 | $20.19 | 1,182,600 | — | — |
| 2004-07-26 | $15.20 | $19.64 | 886,400 | — | — |
| 2004-07-23 | $15.42 | $19.93 | 824,100 | — | — |
| 2004-07-22 | $15.41 | $19.92 | 1,278,400 | — | — |
| 2004-07-21 | $15.30 | $19.77 | 1,204,400 | — | — |
| 2004-07-20 | $15.58 | $20.14 | 959,400 | — | — |
| 2004-07-19 | $15.47 | $19.99 | 914,100 | — | — |
| 2004-07-16 | $15.58 | $20.14 | 917,600 | — | — |
| 2004-07-15 | $15.64 | $20.21 | 983,300 | — | — |
| 2004-07-14 | $15.64 | $20.21 | 1,603,200 | — | — |
| 2004-07-13 | $15.63 | $20.20 | 1,238,600 | — | — |
| 2004-07-12 | $15.85 | $20.48 | 1,131,900 | — | — |
| 2004-07-09 | $15.92 | $20.57 | 3,443,800 | — | — |
| 2004-07-08 | $16.26 | $21.01 | 1,313,200 | — | — |
| 2004-07-07 | $16.58 | $21.43 | 783,600 | — | — |
| 2004-07-06 | $16.57 | $21.41 | 862,200 | — | — |
| 2004-07-02 | $16.84 | $21.76 | 971,000 | — | — |
| 2004-07-01 | $16.94 | $21.89 | 2,458,700 | — | — |
| 2004-06-30 | $17.10 | $22.10 | 943,300 | — | — |
| 2004-06-29 | $17.02 | $22.00 | 1,764,100 | — | — |
| 2004-06-28 | $17.00 | $21.97 | 648,500 | — | — |
| 2004-06-25 | $17.07 | $22.06 | 620,100 | — | — |
| 2004-06-24 | $17.08 | $22.07 | 589,300 | — | — |
| 2004-06-23 | $17.05 | $22.04 | 790,200 | — | — |
| 2004-06-22 | $17.01 | $21.98 | 1,455,000 | — | — |
| 2004-06-21 | $17.05 | $22.04 | 800,100 | — | — |
| 2004-06-18 | $17.06 | $22.05 | 2,211,100 | — | — |
| 2004-06-17 | $17.10 | $22.10 | 2,341,300 | — | — |
| 2004-06-16 | $17.00 | $21.97 | 1,189,700 | — | — |
| 2004-06-15 | $17.03 | $22.01 | 1,889,100 | — | — |
| 2004-06-14 | $16.93 | $21.88 | 1,279,400 | — | — |
| 2004-06-10 | $16.97 | $21.93 | 1,151,300 | — | — |
| 2004-06-09 | $17.05 | $22.04 | 911,700 | — | — |
| 2004-06-08 | $17.07 | $22.06 | 985,500 | — | — |
| 2004-06-07 | $17.08 | $22.07 | 723,700 | — | — |
| 2004-06-04 | $16.93 | $21.88 | 665,600 | — | — |
| 2004-06-03 | $16.95 | $21.91 | 1,054,300 | — | — |
| 2004-06-02 | $17.01 | $21.98 | 1,097,700 | — | — |
| 2004-06-01 | $16.74 | $21.63 | 850,300 | — | — |
| 2004-05-28 | $16.67 | $21.54 | 909,100 | — | — |
| 2004-05-27 | $16.64 | $21.51 | 921,400 | — | — |
| 2004-05-26 | $16.59 | $21.44 | 708,100 | — | — |
| 2004-05-25 | $16.51 | $21.34 | 1,156,800 | — | — |
| 2004-05-24 | $16.12 | $20.83 | 1,046,400 | — | — |
| 2004-05-21 | $16.11 | $20.82 | 1,757,800 | — | — |
| 2004-05-20 | $15.69 | $20.28 | 727,900 | — | — |
| 2004-05-19 | $15.58 | $20.14 | 802,500 | — | — |
| 2004-05-18 | $15.51 | $20.04 | 1,093,000 | — | — |
| 2004-05-17 | $15.38 | $19.88 | 1,034,000 | — | — |
| 2004-05-14 | $15.61 | $20.17 | 1,178,700 | — | — |
| 2004-05-13 | $15.64 | $20.21 | 1,340,400 | — | — |
| 2004-05-12 | $15.59 | $20.15 | 3,052,500 | — | — |
| 2004-05-11 | $15.97 | $20.64 | 591,100 | — | — |
| 2004-05-10 | $15.92 | $20.57 | 1,676,600 | — | — |
| 2004-05-07 | $16.30 | $21.07 | 2,047,200 | — | — |
| 2004-05-06 | $16.55 | $21.39 | 1,355,600 | — | — |
| 2004-05-05 | $16.88 | $21.82 | 1,419,200 | — | — |
| 2004-05-04 | $17.03 | $22.01 | 834,500 | — | — |
| 2004-05-03 | $17.02 | $22.00 | 1,135,700 | — | — |
| 2004-04-30 | $17.02 | $22.00 | 1,260,700 | — | — |
| 2004-04-29 | $16.83 | $21.75 | 1,226,400 | — | — |
| 2004-04-28 | $17.01 | $21.98 | 753,000 | — | — |
| 2004-04-27 | $16.90 | $21.84 | 633,700 | — | — |
| 2004-04-26 | $16.76 | $21.66 | 1,174,900 | — | — |
| 2004-04-23 | $17.00 | $21.97 | 717,300 | — | — |
| 2004-04-22 | $17.20 | $22.23 | 463,100 | — | — |
| 2004-04-21 | $17.00 | $21.97 | 460,700 | — | — |
| 2004-04-20 | $16.85 | $21.78 | 530,600 | — | — |
| 2004-04-19 | $17.00 | $21.97 | 357,500 | — | — |
| 2004-04-16 | $17.10 | $22.10 | 693,600 | — | — |
| 2004-04-15 | $16.93 | $21.88 | 884,300 | — | — |
| 2004-04-14 | $16.92 | $21.87 | 846,200 | — | — |
| 2004-04-13 | $17.12 | $22.13 | 561,000 | — | — |
| 2004-04-12 | $17.35 | $22.42 | 502,400 | — | — |
| 2004-04-08 | $17.30 | $22.36 | 752,500 | — | — |
| 2004-04-07 | $17.44 | $22.54 | 522,600 | — | — |
| 2004-04-06 | $17.58 | $22.72 | 1,086,600 | — | — |
| 2004-04-05 | $17.60 | $22.75 | 1,413,300 | — | — |
| 2004-04-02 | $17.23 | $22.27 | 979,200 | — | — |
| 2004-04-01 | $17.03 | $22.01 | 1,029,200 | — | — |
| 2004-03-31 | $17.05 | $22.04 | 1,030,600 | — | — |
| 2004-03-30 | $16.95 | $21.91 | 812,600 | — | — |
| 2004-03-29 | $16.93 | $21.88 | 848,600 | — | — |
| 2004-03-26 | $16.94 | $21.89 | 1,340,900 | — | — |
| 2004-03-25 | $16.81 | $21.72 | 1,194,000 | — | — |
| 2004-03-24 | $16.50 | $21.32 | 895,500 | — | — |
| 2004-03-23 | $16.50 | $21.32 | 641,500 | — | — |
| 2004-03-22 | $16.44 | $21.25 | 1,160,000 | — | — |
| 2004-03-19 | $16.61 | $21.47 | 722,200 | — | — |
| 2004-03-18 | $16.58 | $21.43 | 715,900 | — | — |
| 2004-03-17 | $16.67 | $21.54 | 725,600 | — | — |
| 2004-03-16 | $16.52 | $21.35 | 1,517,800 | — | — |
| 2004-03-15 | $16.53 | $21.36 | 1,437,200 | — | — |
| 2004-03-12 | $16.40 | $21.20 | 1,589,000 | — | — |
| 2004-03-11 | $16.13 | $20.85 | 1,376,300 | — | — |
| 2004-03-10 | $16.19 | $20.92 | 1,171,700 | — | — |
| 2004-03-09 | $16.39 | $21.18 | 889,900 | — | — |
| 2004-03-08 | $16.42 | $21.22 | 981,700 | — | — |
| 2004-03-05 | $16.68 | $21.56 | 750,700 | — | — |
| 2004-03-04 | $16.48 | $21.30 | 816,500 | — | — |
| 2004-03-03 | $16.55 | $21.39 | 970,700 | — | — |
| 2004-03-02 | $16.50 | $21.32 | 1,110,300 | — | — |
| 2004-03-01 | $16.86 | $21.79 | 694,400 | — | — |
| 2004-02-27 | $16.68 | $21.56 | 961,400 | — | — |
| 2004-02-26 | $16.48 | $21.30 | 1,000,200 | — | — |
| 2004-02-25 | $16.57 | $21.41 | 511,600 | — | — |
| 2004-02-24 | $16.64 | $21.51 | 1,212,800 | — | — |
| 2004-02-23 | $16.81 | $21.72 | 1,843,000 | — | — |
| 2004-02-20 | $16.40 | $21.20 | 1,398,500 | — | — |
| 2004-02-19 | $16.63 | $21.49 | 1,624,900 | — | — |
| 2004-02-18 | $16.45 | $21.26 | 1,117,700 | — | — |
| 2004-02-17 | $16.44 | $21.25 | 1,075,700 | — | — |
| 2004-02-13 | $16.32 | $21.09 | 947,000 | — | — |
| 2004-02-12 | $16.56 | $21.40 | 611,600 | — | — |
| 2004-02-11 | $16.66 | $21.53 | 1,077,800 | — | — |
| 2004-02-10 | $16.59 | $21.44 | 2,333,500 | — | — |
| 2004-02-09 | $17.21 | $22.24 | 1,361,400 | — | — |
| 2004-02-06 | $17.14 | $22.15 | 998,800 | — | — |
| 2004-02-05 | $16.89 | $21.83 | 1,540,700 | — | — |
| 2004-02-04 | $16.29 | $21.05 | 684,000 | — | — |
| 2004-02-03 | $16.44 | $21.25 | 1,069,500 | — | — |
| 2004-02-02 | $16.45 | $21.26 | 1,044,200 | — | — |
| 2004-01-30 | $16.38 | $21.17 | 1,117,100 | — | — |
| 2004-01-29 | $16.70 | $21.58 | 866,900 | — | — |
| 2004-01-28 | $16.75 | $21.65 | 1,379,000 | — | — |
| 2004-01-27 | $17.05 | $22.04 | 3,080,300 | — | — |
| 2004-01-26 | $17.76 | $22.95 | 536,800 | — | — |
| 2004-01-23 | $17.69 | $22.86 | 546,400 | — | — |
| 2004-01-22 | $17.66 | $22.82 | 548,200 | — | — |
| 2004-01-21 | $17.74 | $22.93 | 627,700 | — | — |
| 2004-01-20 | $17.76 | $22.95 | 707,100 | — | — |
| 2004-01-16 | $17.85 | $23.07 | 1,004,400 | — | — |
| 2004-01-15 | $17.67 | $22.84 | 425,500 | — | — |
| 2004-01-14 | $17.75 | $22.94 | 401,900 | — | — |
| 2004-01-13 | $17.72 | $22.90 | 517,600 | — | — |
| 2004-01-12 | $17.74 | $22.93 | 794,600 | — | — |
| 2004-01-09 | $17.87 | $23.09 | 551,500 | — | — |
| 2004-01-08 | $18.13 | $23.43 | 347,300 | — | — |
| 2004-01-07 | $18.06 | $23.34 | 726,000 | — | — |
| 2004-01-06 | $17.97 | $23.22 | 606,100 | — | — |
| 2004-01-05 | $18.03 | $23.30 | 856,500 | — | — |
| 2004-01-02 | $18.00 | $23.26 | 566,800 | — | — |