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
- 1983-10-07 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 | $21.25 | $21.25 | 6,396 | — | — |
| 2004-12-30 | $20.00 | $20.00 | 3,440 | — | — |
| 2004-12-29 | $21.50 | $21.50 | 18,424 | — | — |
| 2004-12-28 | $19.00 | $19.00 | 7,268 | — | — |
| 2004-12-27 | $20.00 | $20.00 | 4,604 | — | — |
| 2004-12-23 | $20.75 | $20.75 | 4,424 | — | — |
| 2004-12-22 | $20.25 | $20.25 | 1,928 | — | — |
| 2004-12-21 | $20.50 | $20.50 | 3,932 | — | — |
| 2004-12-20 | $21.25 | $21.25 | 4,924 | — | — |
| 2004-12-17 | $21.00 | $21.00 | 9,648 | — | — |
| 2004-12-16 | $18.50 | $18.50 | 7,628 | — | — |
| 2004-12-15 | $19.00 | $19.00 | 10,912 | — | — |
| 2004-12-14 | $20.25 | $20.25 | 8,204 | — | — |
| 2004-12-13 | $21.00 | $21.00 | 4,160 | — | — |
| 2004-12-10 | $21.00 | $21.00 | 2,188 | — | — |
| 2004-12-09 | $21.00 | $21.00 | 2,052 | — | — |
| 2004-12-08 | $21.50 | $21.50 | 7,236 | — | — |
| 2004-12-07 | $20.25 | $20.25 | 5,472 | — | — |
| 2004-12-06 | $21.50 | $21.50 | 2,176 | — | — |
| 2004-12-03 | $22.00 | $22.00 | 11,112 | — | — |
| 2004-12-02 | $21.75 | $21.75 | 11,388 | — | — |
| 2004-12-01 | $22.25 | $22.25 | 11,352 | — | — |
| 2004-11-30 | $25.00 | $25.00 | 6,116 | — | — |
| 2004-11-29 | $24.00 | $24.00 | 4,028 | — | — |
| 2004-11-26 | $23.25 | $23.25 | 1,360 | — | — |
| 2004-11-24 | $25.00 | $25.00 | 5,072 | — | — |
| 2004-11-23 | $25.75 | $25.75 | 2,340 | — | — |
| 2004-11-22 | $25.75 | $25.75 | 3,728 | — | — |
| 2004-11-19 | $26.75 | $26.75 | 6,952 | — | — |
| 2004-11-18 | $26.00 | $26.00 | 9,068 | — | — |
| 2004-11-17 | $25.00 | $25.00 | 1,824 | — | — |
| 2004-11-16 | $25.25 | $25.25 | 1,228 | — | — |
| 2004-11-15 | $25.00 | $25.00 | 2,704 | — | — |
| 2004-11-12 | $25.00 | $25.00 | 1,936 | — | — |
| 2004-11-11 | $24.75 | $24.75 | 1,456 | — | — |
| 2004-11-10 | $26.00 | $26.00 | 5,876 | — | — |
| 2004-11-09 | $25.25 | $25.25 | 3,208 | — | — |
| 2004-11-08 | $23.00 | $23.00 | 3,164 | — | — |
| 2004-11-05 | $23.00 | $23.00 | 5,964 | — | — |
| 2004-11-04 | $24.25 | $24.25 | 2,824 | — | — |
| 2004-11-03 | $25.00 | $25.00 | 4,164 | — | — |
| 2004-11-02 | $22.75 | $22.75 | 7,792 | — | — |
| 2004-11-01 | $24.50 | $24.50 | 5,768 | — | — |
| 2004-10-29 | $26.75 | $26.75 | 3,588 | — | — |
| 2004-10-28 | $26.75 | $26.75 | 7,988 | — | — |
| 2004-10-27 | $28.50 | $28.50 | 10,284 | — | — |
| 2004-10-26 | $26.00 | $26.00 | 6,448 | — | — |
| 2004-10-25 | $27.50 | $27.50 | 7,164 | — | — |
| 2004-10-22 | $28.75 | $28.75 | 7,304 | — | — |
| 2004-10-21 | $28.75 | $28.75 | 4,860 | — | — |
| 2004-10-20 | $29.75 | $29.75 | 3,360 | — | — |
| 2004-10-19 | $29.75 | $29.75 | 13,232 | — | — |
| 2004-10-18 | $29.50 | $29.50 | 7,440 | — | — |
| 2004-10-15 | $28.00 | $28.00 | 8,172 | — | — |
| 2004-10-14 | $27.25 | $27.25 | 5,540 | — | — |
| 2004-10-13 | $26.75 | $26.75 | 11,516 | — | — |
| 2004-10-12 | $26.00 | $26.00 | 11,744 | — | — |
| 2004-10-11 | $27.75 | $27.75 | 17,632 | — | — |
| 2004-10-08 | $29.00 | $29.00 | 19,780 | — | — |
| 2004-10-07 | $27.50 | $27.50 | 8,932 | — | — |
| 2004-10-06 | $28.50 | $28.50 | 11,520 | — | — |
| 2004-10-05 | $27.75 | $27.75 | 20,908 | — | — |
| 2004-10-04 | $26.50 | $26.50 | 21,728 | — | — |
| 2004-10-01 | $25.25 | $25.25 | 4,920 | — | — |
| 2004-09-30 | $23.00 | $23.00 | 5,324 | — | — |
| 2004-09-29 | $23.50 | $23.50 | 11,848 | — | — |
| 2004-09-28 | $25.75 | $25.75 | 17,040 | — | — |
| 2004-09-27 | $24.25 | $24.25 | 16,044 | — | — |
| 2004-09-24 | $24.00 | $24.00 | 14,332 | — | — |
| 2004-09-23 | $22.50 | $22.50 | 2,792 | — | — |
| 2004-09-22 | $22.25 | $22.25 | 9,684 | — | — |
| 2004-09-21 | $21.75 | $21.75 | 7,172 | — | — |
| 2004-09-20 | $21.25 | $21.25 | 5,596 | — | — |
| 2004-09-17 | $20.00 | $20.00 | 908 | — | — |
| 2004-09-16 | $20.00 | $20.00 | 736 | — | — |
| 2004-09-15 | $19.25 | $19.25 | 4,236 | — | — |
| 2004-09-14 | $20.00 | $20.00 | 1,412 | — | — |
| 2004-09-13 | $20.00 | $20.00 | 4,156 | — | — |
| 2004-09-10 | $19.00 | $19.00 | 1,152 | — | — |
| 2004-09-09 | $20.00 | $20.00 | 1,056 | — | — |
| 2004-09-08 | $20.25 | $20.25 | 1,412 | — | — |
| 2004-09-07 | $20.50 | $20.50 | 1,308 | — | — |
| 2004-09-03 | $20.00 | $20.00 | 2,456 | — | — |
| 2004-09-02 | $20.50 | $20.50 | 104 | — | — |
| 2004-09-01 | $20.50 | $20.50 | 10,412 | — | — |
| 2004-08-31 | $20.50 | $20.50 | 3,112 | — | — |
| 2004-08-30 | $20.00 | $20.00 | 2,168 | — | — |
| 2004-08-27 | $20.00 | $20.00 | 3,912 | — | — |
| 2004-08-26 | $20.00 | $20.00 | 3,784 | — | — |
| 2004-08-25 | $20.25 | $20.25 | 10,796 | — | — |
| 2004-08-24 | $19.25 | $19.25 | 4,260 | — | — |
| 2004-08-23 | $19.25 | $19.25 | 8,724 | — | — |
| 2004-08-20 | $17.00 | $17.00 | 2,404 | — | — |
| 2004-08-19 | $15.50 | $15.50 | 1,160 | — | — |
| 2004-08-18 | $15.50 | $15.50 | 2,364 | — | — |
| 2004-08-17 | $15.00 | $15.00 | 416 | — | — |
| 2004-08-16 | $15.00 | $15.00 | 1,264 | — | — |
| 2004-08-13 | $15.00 | $15.00 | 2,240 | — | — |
| 2004-08-12 | $15.00 | $15.00 | 2,476 | — | — |
| 2004-08-11 | $15.00 | $15.00 | 2,612 | — | — |
| 2004-08-10 | $15.50 | $15.50 | 860 | — | — |
| 2004-08-09 | $15.75 | $15.75 | 2,200 | — | — |
| 2004-08-06 | $16.25 | $16.25 | 3,620 | — | — |
| 2004-08-05 | $16.25 | $16.25 | 580 | — | — |
| 2004-08-04 | $16.25 | $16.25 | 1,240 | — | — |
| 2004-08-03 | $17.00 | $17.00 | 2,348 | — | — |
| 2004-08-02 | $16.25 | $16.25 | 2,740 | — | — |
| 2004-07-30 | $17.25 | $17.25 | 2,092 | — | — |
| 2004-07-29 | $16.75 | $16.75 | 1,048 | — | — |
| 2004-07-28 | $17.00 | $17.00 | 5,108 | — | — |
| 2004-07-27 | $16.25 | $16.25 | 3,332 | — | — |
| 2004-07-26 | $15.50 | $15.50 | 1,644 | — | — |
| 2004-07-23 | $16.50 | $16.50 | 2,368 | — | — |
| 2004-07-22 | $15.75 | $15.75 | 2,448 | — | — |
| 2004-07-21 | $15.00 | $15.00 | 3,984 | — | — |
| 2004-07-20 | $14.50 | $14.50 | 1,368 | — | — |
| 2004-07-19 | $13.75 | $13.75 | 4,580 | — | — |
| 2004-07-16 | $16.50 | $16.50 | 2,732 | — | — |
| 2004-07-15 | $16.50 | $16.50 | 5,152 | — | — |
| 2004-07-14 | $17.25 | $17.25 | 5,116 | — | — |
| 2004-07-13 | $16.75 | $16.75 | 7,232 | — | — |
| 2004-07-12 | $16.75 | $16.75 | 8,760 | — | — |
| 2004-07-09 | $17.50 | $17.50 | 6,752 | — | — |
| 2004-07-08 | $19.00 | $19.00 | 3,560 | — | — |
| 2004-07-07 | $18.75 | $18.75 | 692 | — | — |
| 2004-07-06 | $19.00 | $19.00 | 1,524 | — | — |
| 2004-07-02 | $19.25 | $19.25 | 4,868 | — | — |
| 2004-07-01 | $20.25 | $20.25 | 4,220 | — | — |
| 2004-06-30 | $20.00 | $20.00 | 4,636 | — | — |
| 2004-06-29 | $18.75 | $18.75 | 14,836 | — | — |
| 2004-06-28 | $19.75 | $19.75 | 5,504 | — | — |
| 2004-06-25 | $20.75 | $20.75 | 6,516 | — | — |
| 2004-06-24 | $22.00 | $22.00 | 5,584 | — | — |
| 2004-06-23 | $21.50 | $21.50 | 2,160 | — | — |
| 2004-06-22 | $21.50 | $21.50 | 5,184 | — | — |
| 2004-06-21 | $23.50 | $23.50 | 4,076 | — | — |
| 2004-06-18 | $23.75 | $23.75 | 4,528 | — | — |
| 2004-06-17 | $22.00 | $22.00 | 1,444 | — | — |
| 2004-06-16 | $23.25 | $23.25 | 3,244 | — | — |
| 2004-06-15 | $22.25 | $22.25 | 6,376 | — | — |
| 2004-06-14 | $23.25 | $23.25 | 1,988 | — | — |
| 2004-06-10 | $23.50 | $23.50 | 4,340 | — | — |
| 2004-06-09 | $25.00 | $25.00 | 3,456 | — | — |
| 2004-06-08 | $24.25 | $24.25 | 22,176 | — | — |
| 2004-06-07 | $20.00 | $20.00 | 4,752 | — | — |
| 2004-06-04 | $21.25 | $21.25 | 2,880 | — | — |
| 2004-06-03 | $20.75 | $20.75 | 5,916 | — | — |
| 2004-06-02 | $21.00 | $21.00 | 6,740 | — | — |
| 2004-06-01 | $20.75 | $20.75 | 4,868 | — | — |
| 2004-05-28 | $21.00 | $21.00 | 2,392 | — | — |
| 2004-05-27 | $22.25 | $22.25 | 7,584 | — | — |
| 2004-05-26 | $23.00 | $23.00 | 3,644 | — | — |
| 2004-05-25 | $22.50 | $22.50 | 6,672 | — | — |
| 2004-05-24 | $22.50 | $22.50 | 1,008 | — | — |
| 2004-05-21 | $21.75 | $21.75 | 4,788 | — | — |
| 2004-05-20 | $22.75 | $22.75 | 2,804 | — | — |
| 2004-05-19 | $24.75 | $24.75 | 2,736 | — | — |
| 2004-05-18 | $23.00 | $23.00 | 7,116 | — | — |
| 2004-05-17 | $22.75 | $22.75 | 3,264 | — | — |
| 2004-05-14 | $26.00 | $26.00 | 8,548 | — | — |
| 2004-05-13 | $25.50 | $25.50 | 6,512 | — | — |
| 2004-05-12 | $20.25 | $20.25 | 1,604 | — | — |
| 2004-05-11 | $20.25 | $20.25 | 4,796 | — | — |
| 2004-05-10 | $20.75 | $20.75 | 6,780 | — | — |
| 2004-05-07 | $21.25 | $21.25 | 19,176 | — | — |
| 2004-05-06 | $24.25 | $24.25 | 3,352 | — | — |
| 2004-05-05 | $25.00 | $25.00 | 6,640 | — | — |
| 2004-05-04 | $25.25 | $25.25 | 11,456 | — | — |
| 2004-05-03 | $26.75 | $26.75 | 10,692 | — | — |
| 2004-04-30 | $27.00 | $27.00 | 12,688 | — | — |
| 2004-04-29 | $26.25 | $26.25 | 39,972 | — | — |
| 2004-04-28 | $29.75 | $29.75 | 35,364 | — | — |
| 2004-04-27 | $26.50 | $26.50 | 72,756 | — | — |
| 2004-04-26 | $21.25 | $21.25 | 6,268 | — | — |
| 2004-04-23 | $21.50 | $21.50 | 14,364 | — | — |
| 2004-04-22 | $22.50 | $22.50 | 41,124 | — | — |
| 2004-04-21 | $20.00 | $20.00 | 47,504 | — | — |
| 2004-04-20 | $15.50 | $15.50 | 8,304 | — | — |
| 2004-04-19 | $18.00 | $18.00 | 20,760 | — | — |
| 2004-04-16 | $18.25 | $18.25 | 57,716 | — | — |
| 2004-04-15 | $19.00 | $19.00 | 100,200 | — | — |
| 2004-04-14 | $12.00 | $12.00 | 12,840 | — | — |
| 2004-04-13 | $10.75 | $10.75 | 2,992 | — | — |
| 2004-04-12 | $11.50 | $11.50 | 4,680 | — | — |
| 2004-04-08 | $11.25 | $11.25 | 8,724 | — | — |
| 2004-04-07 | $10.50 | $10.50 | 2,276 | — | — |
| 2004-04-06 | $11.25 | $11.25 | 10,096 | — | — |
| 2004-04-05 | $11.25 | $11.25 | 2,824 | — | — |
| 2004-04-02 | $11.25 | $11.25 | 2,196 | — | — |
| 2004-04-01 | $11.25 | $11.25 | 2,912 | — | — |
| 2004-03-31 | $12.00 | $12.00 | 21,528 | — | — |
| 2004-03-30 | $12.00 | $12.00 | 6,628 | — | — |
| 2004-03-29 | $10.00 | $10.00 | 21,380 | — | — |
| 2004-03-26 | $9.25 | $9.25 | 124 | — | — |
| 2004-03-25 | $10.25 | $10.25 | 1,312 | — | — |
| 2004-03-24 | $10.25 | $10.25 | 2,604 | — | — |
| 2004-03-23 | $9.00 | $9.00 | 760 | — | — |
| 2004-03-22 | $9.25 | $9.25 | 5,436 | — | — |
| 2004-03-19 | $10.00 | $10.00 | 5,348 | — | — |
| 2004-03-18 | $9.25 | $9.25 | 2,504 | — | — |
| 2004-03-17 | $9.50 | $9.50 | 1,304 | — | — |
| 2004-03-16 | $9.25 | $9.25 | 5,592 | — | — |
| 2004-03-15 | $9.50 | $9.50 | 4,276 | — | — |
| 2004-03-12 | $10.00 | $10.00 | 6,324 | — | — |
| 2004-03-11 | $10.00 | $10.00 | 9,340 | — | — |
| 2004-03-10 | $11.75 | $11.75 | 2,648 | — | — |
| 2004-03-09 | $11.75 | $11.75 | 3,868 | — | — |
| 2004-03-08 | $12.75 | $12.75 | 3,724 | — | — |
| 2004-03-05 | $13.00 | $13.00 | 18,512 | — | — |
| 2004-03-04 | $12.75 | $12.75 | 7,016 | — | — |
| 2004-03-03 | $12.50 | $12.50 | 9,300 | — | — |
| 2004-03-02 | $12.25 | $12.25 | 3,244 | — | — |
| 2004-03-01 | $12.00 | $12.00 | 7,920 | — | — |
| 2004-02-27 | $12.25 | $12.25 | 3,560 | — | — |
| 2004-02-26 | $11.75 | $11.75 | 7,612 | — | — |
| 2004-02-25 | $11.50 | $11.50 | 7,600 | — | — |
| 2004-02-24 | $11.00 | $11.00 | 3,836 | — | — |
| 2004-02-23 | $10.75 | $10.75 | 3,564 | — | — |
| 2004-02-20 | $10.75 | $10.75 | 3,636 | — | — |
| 2004-02-19 | $11.50 | $11.50 | 2,096 | — | — |
| 2004-02-18 | $10.50 | $10.50 | 876 | — | — |
| 2004-02-17 | $11.25 | $11.25 | 4,448 | — | — |
| 2004-02-13 | $10.50 | $10.50 | 7,008 | — | — |
| 2004-02-12 | $11.25 | $11.25 | 2,784 | — | — |
| 2004-02-11 | $11.25 | $11.25 | 9,220 | — | — |
| 2004-02-10 | $11.50 | $11.50 | 4,908 | — | — |
| 2004-02-09 | $12.25 | $12.25 | 1,000 | — | — |
| 2004-02-06 | $12.75 | $12.75 | 4,820 | — | — |
| 2004-02-05 | $12.50 | $12.50 | 5,032 | — | — |
| 2004-02-04 | $13.25 | $13.25 | 10,616 | — | — |
| 2004-02-03 | $12.00 | $12.00 | 5,976 | — | — |
| 2004-02-02 | $12.00 | $12.00 | 4,136 | — | — |
| 2004-01-30 | $12.50 | $12.50 | 7,952 | — | — |
| 2004-01-29 | $12.25 | $12.25 | 4,236 | — | — |
| 2004-01-28 | $11.75 | $11.75 | 2,844 | — | — |
| 2004-01-27 | $11.75 | $11.75 | 5,248 | — | — |
| 2004-01-26 | $12.75 | $12.75 | 5,496 | — | — |
| 2004-01-23 | $13.25 | $13.25 | 1,704 | — | — |
| 2004-01-22 | $13.25 | $13.25 | 4,232 | — | — |
| 2004-01-21 | $13.75 | $13.75 | 3,356 | — | — |
| 2004-01-20 | $13.00 | $13.00 | 1,204 | — | — |
| 2004-01-16 | $13.00 | $13.00 | 3,768 | — | — |
| 2004-01-15 | $14.25 | $14.25 | 6,048 | — | — |
| 2004-01-14 | $12.75 | $12.75 | 4,628 | — | — |
| 2004-01-13 | $12.50 | $12.50 | 5,792 | — | — |
| 2004-01-12 | $13.50 | $13.50 | 2,360 | — | — |
| 2004-01-09 | $14.50 | $14.50 | 15,392 | — | — |
| 2004-01-08 | $13.50 | $13.50 | 4,536 | — | — |
| 2004-01-07 | $14.00 | $14.00 | 6,180 | — | — |
| 2004-01-06 | $14.50 | $14.50 | 9,232 | — | — |
| 2004-01-05 | $12.75 | $12.75 | 6,848 | — | — |
| 2004-01-02 | $13.75 | $13.75 | 3,004 | — | — |