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
- 1986-06-18 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 | $17.21 | $17.21 | 25,400 | — | — |
| 2004-12-30 | $17.00 | $17.00 | 33,500 | — | — |
| 2004-12-29 | $17.01 | $17.01 | 33,300 | — | — |
| 2004-12-28 | $17.33 | $17.33 | 51,400 | — | — |
| 2004-12-27 | $16.93 | $16.93 | 39,000 | — | — |
| 2004-12-23 | $17.31 | $17.31 | 14,000 | — | — |
| 2004-12-22 | $17.10 | $17.10 | 22,300 | — | — |
| 2004-12-21 | $17.26 | $17.26 | 35,500 | — | — |
| 2004-12-20 | $16.83 | $16.83 | 36,500 | — | — |
| 2004-12-17 | $17.30 | $17.30 | 81,300 | — | — |
| 2004-12-16 | $16.91 | $16.91 | 113,400 | — | — |
| 2004-12-15 | $16.32 | $16.32 | 72,600 | — | — |
| 2004-12-14 | $16.40 | $16.40 | 154,500 | — | — |
| 2004-12-13 | $16.10 | $16.10 | 60,000 | — | — |
| 2004-12-10 | $16.11 | $16.11 | 51,700 | — | — |
| 2004-12-09 | $16.15 | $16.15 | 47,900 | — | — |
| 2004-12-08 | $16.12 | $16.12 | 95,300 | — | — |
| 2004-12-07 | $16.00 | $16.00 | 84,700 | — | — |
| 2004-12-06 | $16.29 | $16.29 | 106,300 | — | — |
| 2004-12-03 | $16.82 | $16.82 | 69,800 | — | — |
| 2004-12-02 | $16.66 | $16.66 | 78,900 | — | — |
| 2004-12-01 | $17.03 | $17.03 | 104,600 | — | — |
| 2004-11-30 | $16.64 | $16.64 | 40,700 | — | — |
| 2004-11-29 | $16.82 | $16.82 | 41,200 | — | — |
| 2004-11-26 | $16.67 | $16.67 | 14,300 | — | — |
| 2004-11-24 | $16.79 | $16.79 | 39,900 | — | — |
| 2004-11-23 | $16.60 | $16.60 | 45,800 | — | — |
| 2004-11-22 | $16.67 | $16.67 | 41,600 | — | — |
| 2004-11-19 | $16.26 | $16.26 | 46,500 | — | — |
| 2004-11-18 | $16.36 | $16.36 | 64,300 | — | — |
| 2004-11-17 | $16.75 | $16.75 | 51,900 | — | — |
| 2004-11-16 | $16.23 | $16.23 | 51,700 | — | — |
| 2004-11-15 | $16.60 | $16.60 | 95,000 | — | — |
| 2004-11-12 | $16.43 | $16.43 | 82,500 | — | — |
| 2004-11-11 | $16.25 | $16.25 | 123,900 | — | — |
| 2004-11-10 | $15.90 | $15.90 | 212,500 | — | — |
| 2004-11-09 | $14.75 | $14.75 | 183,200 | — | — |
| 2004-11-08 | $14.34 | $14.34 | 203,100 | — | — |
| 2004-11-05 | $14.28 | $14.28 | 165,900 | — | — |
| 2004-11-04 | $14.84 | $14.84 | 114,100 | — | — |
| 2004-11-03 | $14.44 | $14.44 | 125,900 | — | — |
| 2004-11-02 | $14.21 | $14.21 | 87,000 | — | — |
| 2004-11-01 | $14.37 | $14.37 | 150,600 | — | — |
| 2004-10-29 | $14.49 | $14.49 | 103,700 | — | — |
| 2004-10-28 | $14.54 | $14.54 | 112,400 | — | — |
| 2004-10-27 | $14.84 | $14.84 | 136,900 | — | — |
| 2004-10-26 | $14.51 | $14.51 | 148,100 | — | — |
| 2004-10-25 | $14.27 | $14.27 | 147,000 | — | — |
| 2004-10-22 | $14.20 | $14.20 | 213,000 | — | — |
| 2004-10-21 | $14.19 | $14.19 | 375,800 | — | — |
| 2004-10-20 | $14.42 | $14.42 | 923,700 | — | — |
| 2004-10-19 | $19.38 | $19.38 | 119,000 | — | — |
| 2004-10-18 | $19.58 | $19.58 | 129,700 | — | — |
| 2004-10-15 | $19.27 | $19.27 | 115,300 | — | — |
| 2004-10-14 | $18.79 | $18.79 | 48,100 | — | — |
| 2004-10-13 | $19.07 | $19.07 | 112,200 | — | — |
| 2004-10-12 | $19.20 | $19.20 | 105,600 | — | — |
| 2004-10-11 | $19.16 | $19.16 | 137,000 | — | — |
| 2004-10-08 | $18.80 | $18.80 | 110,700 | — | — |
| 2004-10-07 | $19.63 | $19.63 | 92,200 | — | — |
| 2004-10-06 | $19.70 | $19.70 | 94,700 | — | — |
| 2004-10-05 | $19.85 | $19.85 | 329,800 | — | — |
| 2004-10-04 | $20.00 | $20.00 | 552,500 | — | — |
| 2004-10-01 | $19.07 | $19.07 | 138,800 | — | — |
| 2004-09-30 | $19.12 | $19.12 | 141,000 | — | — |
| 2004-09-29 | $19.35 | $19.35 | 243,600 | — | — |
| 2004-09-28 | $19.09 | $19.09 | 232,500 | — | — |
| 2004-09-27 | $18.96 | $18.96 | 149,900 | — | — |
| 2004-09-24 | $18.78 | $18.78 | 57,600 | — | — |
| 2004-09-23 | $18.90 | $18.90 | 94,800 | — | — |
| 2004-09-22 | $18.47 | $18.47 | 108,500 | — | — |
| 2004-09-21 | $19.13 | $19.13 | 243,500 | — | — |
| 2004-09-20 | $19.79 | $19.79 | 166,500 | — | — |
| 2004-09-17 | $18.85 | $18.85 | 77,800 | — | — |
| 2004-09-16 | $18.42 | $18.42 | 63,000 | — | — |
| 2004-09-15 | $18.40 | $18.40 | 56,500 | — | — |
| 2004-09-14 | $18.33 | $18.33 | 51,000 | — | — |
| 2004-09-13 | $18.22 | $18.22 | 36,000 | — | — |
| 2004-09-10 | $18.39 | $18.39 | 112,400 | — | — |
| 2004-09-09 | $18.57 | $18.57 | 146,200 | — | — |
| 2004-09-08 | $18.55 | $18.55 | 73,000 | — | — |
| 2004-09-07 | $18.00 | $18.00 | 57,100 | — | — |
| 2004-09-03 | $17.50 | $17.50 | 53,600 | — | — |
| 2004-09-02 | $17.60 | $17.60 | 68,300 | — | — |
| 2004-09-01 | $17.48 | $17.48 | 181,100 | — | — |
| 2004-08-31 | $16.53 | $16.53 | 43,500 | — | — |
| 2004-08-30 | $16.63 | $16.63 | 37,900 | — | — |
| 2004-08-27 | $17.11 | $17.11 | 36,000 | — | — |
| 2004-08-26 | $17.01 | $17.01 | 43,400 | — | — |
| 2004-08-25 | $17.47 | $17.47 | 25,900 | — | — |
| 2004-08-24 | $17.53 | $17.53 | 41,000 | — | — |
| 2004-08-23 | $16.32 | $16.32 | 25,700 | — | — |
| 2004-08-20 | $16.86 | $16.86 | 42,200 | — | — |
| 2004-08-19 | $16.79 | $16.79 | 25,200 | — | — |
| 2004-08-18 | $16.88 | $16.88 | 36,800 | — | — |
| 2004-08-17 | $16.38 | $16.38 | 81,900 | — | — |
| 2004-08-16 | $16.44 | $16.44 | 40,000 | — | — |
| 2004-08-13 | $16.23 | $16.23 | 26,600 | — | — |
| 2004-08-12 | $15.66 | $15.66 | 36,200 | — | — |
| 2004-08-11 | $17.17 | $17.17 | 39,000 | — | — |
| 2004-08-10 | $16.52 | $16.52 | 53,400 | — | — |
| 2004-08-09 | $15.59 | $15.59 | 36,700 | — | — |
| 2004-08-06 | $15.48 | $15.48 | 59,000 | — | — |
| 2004-08-05 | $16.11 | $16.11 | 60,500 | — | — |
| 2004-08-04 | $16.26 | $16.26 | 73,300 | — | — |
| 2004-08-03 | $16.39 | $16.39 | 76,700 | — | — |
| 2004-08-02 | $16.95 | $16.95 | 46,000 | — | — |
| 2004-07-30 | $17.03 | $17.03 | 21,000 | — | — |
| 2004-07-29 | $17.50 | $17.50 | 53,200 | — | — |
| 2004-07-28 | $17.05 | $17.05 | 77,800 | — | — |
| 2004-07-27 | $16.91 | $16.91 | 30,000 | — | — |
| 2004-07-26 | $16.75 | $16.75 | 32,200 | — | — |
| 2004-07-23 | $17.18 | $17.18 | 71,200 | — | — |
| 2004-07-22 | $16.54 | $16.54 | 114,100 | — | — |
| 2004-07-21 | $16.55 | $16.55 | 103,400 | — | — |
| 2004-07-20 | $16.34 | $16.34 | 30,700 | — | — |
| 2004-07-19 | $15.65 | $15.65 | 52,200 | — | — |
| 2004-07-16 | $16.62 | $16.62 | 52,200 | — | — |
| 2004-07-15 | $17.45 | $17.45 | 19,000 | — | — |
| 2004-07-14 | $16.85 | $16.85 | 25,500 | — | — |
| 2004-07-13 | $17.30 | $17.30 | 73,500 | — | — |
| 2004-07-12 | $17.27 | $17.27 | 46,000 | — | — |
| 2004-07-09 | $17.79 | $17.79 | 24,500 | — | — |
| 2004-07-08 | $17.74 | $17.74 | 49,600 | — | — |
| 2004-07-07 | $17.30 | $17.30 | 51,800 | — | — |
| 2004-07-06 | $17.58 | $17.58 | 56,500 | — | — |
| 2004-07-02 | $18.22 | $18.22 | 31,300 | — | — |
| 2004-07-01 | $18.38 | $18.38 | 66,700 | — | — |
| 2004-06-30 | $18.83 | $18.83 | 127,600 | — | — |
| 2004-06-29 | $17.63 | $17.63 | 65,000 | — | — |
| 2004-06-28 | $17.93 | $17.93 | 87,700 | — | — |
| 2004-06-25 | $17.92 | $17.92 | 214,400 | — | — |
| 2004-06-24 | $17.48 | $17.48 | 61,700 | — | — |
| 2004-06-23 | $17.38 | $17.38 | 96,600 | — | — |
| 2004-06-22 | $17.08 | $17.08 | 45,400 | — | — |
| 2004-06-21 | $17.48 | $17.48 | 80,900 | — | — |
| 2004-06-18 | $17.58 | $17.58 | 85,800 | — | — |
| 2004-06-17 | $17.35 | $17.35 | 95,600 | — | — |
| 2004-06-16 | $17.45 | $17.45 | 38,200 | — | — |
| 2004-06-15 | $16.90 | $16.90 | 107,800 | — | — |
| 2004-06-14 | $16.54 | $16.54 | 71,900 | — | — |
| 2004-06-10 | $16.28 | $16.28 | 85,200 | — | — |
| 2004-06-09 | $16.38 | $16.38 | 42,200 | — | — |
| 2004-06-08 | $16.85 | $16.85 | 85,500 | — | — |
| 2004-06-07 | $16.90 | $16.90 | 59,500 | — | — |
| 2004-06-04 | $16.87 | $16.87 | 61,100 | — | — |
| 2004-06-03 | $16.67 | $16.67 | 64,800 | — | — |
| 2004-06-02 | $17.11 | $17.11 | 69,800 | — | — |
| 2004-06-01 | $16.74 | $16.74 | 83,600 | — | — |
| 2004-05-28 | $17.31 | $17.31 | 50,100 | — | — |
| 2004-05-27 | $17.07 | $17.07 | 57,800 | — | — |
| 2004-05-26 | $17.50 | $17.50 | 151,700 | — | — |
| 2004-05-25 | $17.20 | $17.20 | 71,000 | — | — |
| 2004-05-24 | $17.40 | $17.40 | 40,000 | — | — |
| 2004-05-21 | $17.50 | $17.50 | 51,000 | — | — |
| 2004-05-20 | $17.49 | $17.49 | 63,300 | — | — |
| 2004-05-19 | $17.69 | $17.69 | 80,600 | — | — |
| 2004-05-18 | $17.20 | $17.20 | 36,300 | — | — |
| 2004-05-17 | $16.25 | $16.25 | 52,600 | — | — |
| 2004-05-14 | $16.55 | $16.55 | 40,100 | — | — |
| 2004-05-13 | $16.93 | $16.93 | 22,800 | — | — |
| 2004-05-12 | $16.74 | $16.74 | 80,600 | — | — |
| 2004-05-11 | $17.10 | $17.10 | 32,800 | — | — |
| 2004-05-10 | $16.78 | $16.78 | 67,100 | — | — |
| 2004-05-07 | $16.11 | $16.11 | 57,800 | — | — |
| 2004-05-06 | $17.72 | $17.72 | 45,100 | — | — |
| 2004-05-05 | $17.74 | $17.74 | 30,700 | — | — |
| 2004-05-04 | $17.78 | $17.78 | 65,400 | — | — |
| 2004-05-03 | $17.30 | $17.30 | 55,900 | — | — |
| 2004-04-30 | $17.84 | $17.84 | 44,100 | — | — |
| 2004-04-29 | $16.86 | $16.86 | 39,700 | — | — |
| 2004-04-28 | $17.75 | $17.75 | 57,400 | — | — |
| 2004-04-27 | $18.10 | $18.10 | 47,500 | — | — |
| 2004-04-26 | $17.86 | $17.86 | 68,400 | — | — |
| 2004-04-23 | $17.65 | $17.65 | 36,700 | — | — |
| 2004-04-22 | $18.33 | $18.33 | 65,900 | — | — |
| 2004-04-21 | $18.20 | $18.20 | 182,100 | — | — |
| 2004-04-20 | $16.78 | $16.78 | 26,400 | — | — |
| 2004-04-19 | $16.81 | $16.81 | 38,700 | — | — |
| 2004-04-16 | $16.40 | $16.40 | 32,300 | — | — |
| 2004-04-15 | $16.11 | $16.11 | 46,500 | — | — |
| 2004-04-14 | $16.47 | $16.47 | 33,800 | — | — |
| 2004-04-13 | $16.35 | $16.35 | 31,200 | — | — |
| 2004-04-12 | $16.20 | $16.20 | 18,800 | — | — |
| 2004-04-08 | $16.23 | $16.23 | 22,700 | — | — |
| 2004-04-07 | $16.50 | $16.50 | 33,000 | — | — |
| 2004-04-06 | $16.23 | $16.23 | 29,800 | — | — |
| 2004-04-05 | $16.64 | $16.64 | 31,500 | — | — |
| 2004-04-02 | $16.39 | $16.39 | 26,400 | — | — |
| 2004-04-01 | $16.14 | $16.14 | 82,800 | — | — |
| 2004-03-31 | $16.11 | $16.11 | 86,400 | — | — |
| 2004-03-30 | $15.25 | $15.25 | 36,700 | — | — |
| 2004-03-29 | $14.15 | $14.15 | 40,600 | — | — |
| 2004-03-26 | $14.76 | $14.76 | 84,700 | — | — |
| 2004-03-25 | $13.16 | $13.16 | 46,100 | — | — |
| 2004-03-24 | $12.79 | $12.79 | 22,300 | — | — |
| 2004-03-23 | $13.65 | $13.65 | 19,800 | — | — |
| 2004-03-22 | $13.25 | $13.25 | 26,200 | — | — |
| 2004-03-19 | $14.00 | $14.00 | 28,500 | — | — |
| 2004-03-18 | $14.43 | $14.43 | 21,000 | — | — |
| 2004-03-17 | $14.78 | $14.78 | 24,700 | — | — |
| 2004-03-16 | $13.77 | $13.77 | 52,200 | — | — |
| 2004-03-15 | $14.00 | $14.00 | 21,800 | — | — |
| 2004-03-12 | $14.34 | $14.34 | 23,800 | — | — |
| 2004-03-11 | $14.00 | $14.00 | 29,000 | — | — |
| 2004-03-10 | $13.95 | $13.95 | 32,300 | — | — |
| 2004-03-09 | $13.90 | $13.90 | 57,100 | — | — |
| 2004-03-08 | $14.00 | $14.00 | 32,000 | — | — |
| 2004-03-05 | $14.13 | $14.13 | 48,000 | — | — |
| 2004-03-04 | $13.10 | $13.10 | 45,900 | — | — |
| 2004-03-03 | $12.71 | $12.71 | 52,200 | — | — |
| 2004-03-02 | $13.17 | $13.17 | 54,100 | — | — |
| 2004-03-01 | $13.73 | $13.73 | 47,600 | — | — |
| 2004-02-27 | $13.28 | $13.28 | 44,500 | — | — |
| 2004-02-26 | $12.28 | $12.28 | 130,700 | — | — |
| 2004-02-25 | $13.57 | $13.57 | 36,800 | — | — |
| 2004-02-24 | $14.17 | $14.17 | 42,800 | — | — |
| 2004-02-23 | $14.42 | $14.42 | 32,000 | — | — |
| 2004-02-20 | $14.55 | $14.55 | 29,500 | — | — |
| 2004-02-19 | $14.13 | $14.13 | 23,600 | — | — |
| 2004-02-18 | $14.42 | $14.42 | 21,600 | — | — |
| 2004-02-17 | $14.47 | $14.47 | 55,800 | — | — |
| 2004-02-13 | $14.56 | $14.56 | 68,400 | — | — |
| 2004-02-12 | $14.35 | $14.35 | 29,500 | — | — |
| 2004-02-11 | $13.45 | $13.45 | 14,800 | — | — |
| 2004-02-10 | $13.67 | $13.67 | 46,400 | — | — |
| 2004-02-09 | $12.41 | $12.41 | 14,800 | — | — |
| 2004-02-06 | $12.23 | $12.23 | 35,600 | — | — |
| 2004-02-05 | $12.01 | $12.01 | 30,000 | — | — |
| 2004-02-04 | $11.93 | $11.93 | 35,500 | — | — |
| 2004-02-03 | $13.08 | $13.08 | 36,700 | — | — |
| 2004-02-02 | $13.23 | $13.23 | 58,900 | — | — |
| 2004-01-30 | $13.55 | $13.55 | 28,900 | — | — |
| 2004-01-29 | $14.14 | $14.14 | 23,000 | — | — |
| 2004-01-28 | $14.69 | $14.69 | 40,200 | — | — |
| 2004-01-27 | $15.02 | $15.02 | 22,600 | — | — |
| 2004-01-26 | $15.47 | $15.47 | 12,700 | — | — |
| 2004-01-23 | $14.20 | $14.20 | 118,300 | — | — |
| 2004-01-22 | $14.22 | $14.22 | 19,400 | — | — |
| 2004-01-21 | $14.67 | $14.67 | 47,600 | — | — |
| 2004-01-20 | $14.90 | $14.90 | 39,500 | — | — |
| 2004-01-16 | $15.25 | $15.25 | 26,300 | — | — |
| 2004-01-15 | $15.10 | $15.10 | 56,300 | — | — |
| 2004-01-14 | $14.97 | $14.97 | 76,700 | — | — |
| 2004-01-13 | $14.30 | $14.30 | 32,600 | — | — |
| 2004-01-12 | $13.84 | $13.84 | 67,900 | — | — |
| 2004-01-09 | $14.22 | $14.22 | 73,000 | — | — |
| 2004-01-08 | $14.59 | $14.59 | 27,400 | — | — |
| 2004-01-07 | $14.10 | $14.10 | 20,600 | — | — |
| 2004-01-06 | $13.83 | $13.83 | 93,700 | — | — |
| 2004-01-05 | $12.68 | $12.68 | 42,400 | — | — |
| 2004-01-02 | $12.31 | $12.31 | 23,500 | — | — |