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
- 1999-11-29 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 | $21.67 | $26.41 | 458,300 | — | — |
| 2004-12-30 | $21.38 | $26.05 | 908,400 | — | — |
| 2004-12-29 | $22.14 | $26.98 | 481,600 | — | — |
| 2004-12-28 | $22.52 | $27.44 | 744,100 | — | — |
| 2004-12-27 | $21.82 | $26.59 | 562,000 | — | — |
| 2004-12-23 | $22.35 | $27.23 | 365,200 | — | — |
| 2004-12-22 | $22.30 | $27.17 | 589,800 | — | — |
| 2004-12-21 | $22.77 | $27.75 | 1,194,100 | — | — |
| 2004-12-20 | $22.36 | $27.25 | 761,200 | — | — |
| 2004-12-17 | $22.09 | $26.92 | 648,400 | — | — |
| 2004-12-16 | $22.35 | $27.23 | 1,184,300 | — | — |
| 2004-12-15 | $22.26 | $27.05 | 1,061,800 | — | — |
| 2004-12-14 | $21.18 | $25.74 | 720,300 | — | — |
| 2004-12-13 | $21.77 | $26.46 | 635,400 | — | — |
| 2004-12-10 | $20.96 | $25.47 | 592,600 | — | — |
| 2004-12-09 | $20.80 | $25.28 | 769,600 | — | — |
| 2004-12-08 | $20.94 | $25.45 | 1,063,100 | — | — |
| 2004-12-07 | $20.86 | $25.35 | 1,430,900 | — | — |
| 2004-12-06 | $21.82 | $26.52 | 1,599,800 | — | — |
| 2004-12-03 | $21.55 | $26.19 | 1,391,200 | — | — |
| 2004-12-02 | $20.35 | $24.73 | 1,340,700 | — | — |
| 2004-12-01 | $21.76 | $26.44 | 969,100 | — | — |
| 2004-11-30 | $22.00 | $26.74 | 888,600 | — | — |
| 2004-11-29 | $22.31 | $27.11 | 1,276,500 | — | — |
| 2004-11-26 | $22.93 | $27.87 | 1,642,500 | — | — |
| 2004-11-24 | $20.78 | $25.25 | 405,200 | — | — |
| 2004-11-23 | $20.27 | $24.63 | 859,700 | — | — |
| 2004-11-22 | $20.91 | $25.41 | 1,074,900 | — | — |
| 2004-11-19 | $20.56 | $24.99 | 822,100 | — | — |
| 2004-11-18 | $20.69 | $25.14 | 878,700 | — | — |
| 2004-11-17 | $21.15 | $25.70 | 1,128,500 | — | — |
| 2004-11-16 | $20.74 | $25.20 | 716,600 | — | — |
| 2004-11-15 | $20.80 | $25.28 | 926,700 | — | — |
| 2004-11-12 | $21.26 | $25.84 | 1,514,400 | — | — |
| 2004-11-11 | $20.02 | $24.33 | 915,700 | — | — |
| 2004-11-10 | $19.53 | $23.73 | 1,411,900 | — | — |
| 2004-11-09 | $18.27 | $22.20 | 860,300 | — | — |
| 2004-11-08 | $17.31 | $21.04 | 722,500 | — | — |
| 2004-11-05 | $17.58 | $21.36 | 438,300 | — | — |
| 2004-11-04 | $17.86 | $21.70 | 715,600 | — | — |
| 2004-11-03 | $17.11 | $20.79 | 690,900 | — | — |
| 2004-11-02 | $16.44 | $19.98 | 690,500 | — | — |
| 2004-11-01 | $16.47 | $20.01 | 848,200 | — | — |
| 2004-10-29 | $16.81 | $20.43 | 715,500 | — | — |
| 2004-10-28 | $16.47 | $20.01 | 1,449,200 | — | — |
| 2004-10-27 | $17.55 | $21.33 | 737,300 | — | — |
| 2004-10-26 | $17.67 | $21.47 | 610,800 | — | — |
| 2004-10-25 | $17.31 | $21.04 | 1,103,400 | — | — |
| 2004-10-22 | $16.52 | $20.08 | 885,100 | — | — |
| 2004-10-21 | $16.66 | $20.25 | 1,510,000 | — | — |
| 2004-10-20 | $16.28 | $19.78 | 1,715,800 | — | — |
| 2004-10-19 | $14.61 | $17.75 | 1,755,900 | — | — |
| 2004-10-18 | $15.66 | $19.03 | 778,100 | — | — |
| 2004-10-15 | $16.06 | $19.52 | 1,282,300 | — | — |
| 2004-10-14 | $15.46 | $18.79 | 1,208,600 | — | — |
| 2004-10-13 | $15.49 | $18.82 | 2,061,600 | — | — |
| 2004-10-12 | $16.99 | $20.65 | 863,700 | — | — |
| 2004-10-11 | $17.00 | $20.66 | 2,046,200 | — | — |
| 2004-10-08 | $17.93 | $21.79 | 1,183,500 | — | — |
| 2004-10-07 | $17.77 | $21.59 | 767,800 | — | — |
| 2004-10-06 | $18.21 | $22.13 | 552,300 | — | — |
| 2004-10-05 | $17.73 | $21.55 | 519,000 | — | — |
| 2004-10-04 | $17.84 | $21.68 | 1,050,000 | — | — |
| 2004-10-01 | $17.45 | $21.21 | 1,180,300 | — | — |
| 2004-09-30 | $18.25 | $22.18 | 643,500 | — | — |
| 2004-09-29 | $17.64 | $21.44 | 1,221,300 | — | — |
| 2004-09-28 | $17.75 | $21.57 | 1,651,900 | — | — |
| 2004-09-27 | $17.64 | $21.44 | 1,793,500 | — | — |
| 2004-09-24 | $19.08 | $23.19 | 507,300 | — | — |
| 2004-09-23 | $19.26 | $23.41 | 477,600 | — | — |
| 2004-09-22 | $19.66 | $23.89 | 677,100 | — | — |
| 2004-09-21 | $19.79 | $24.05 | 658,100 | — | — |
| 2004-09-20 | $19.23 | $23.37 | 612,200 | — | — |
| 2004-09-17 | $19.64 | $23.87 | 1,062,400 | — | — |
| 2004-09-16 | $19.55 | $23.76 | 572,100 | — | — |
| 2004-09-15 | $19.55 | $23.68 | 704,800 | — | — |
| 2004-09-14 | $19.22 | $23.29 | 595,300 | — | — |
| 2004-09-13 | $19.49 | $23.61 | 966,100 | — | — |
| 2004-09-10 | $19.88 | $24.08 | 762,400 | — | — |
| 2004-09-09 | $20.31 | $24.61 | 1,242,200 | — | — |
| 2004-09-08 | $19.50 | $23.62 | 870,500 | — | — |
| 2004-09-07 | $19.40 | $23.50 | 989,300 | — | — |
| 2004-09-03 | $19.18 | $23.24 | 728,900 | — | — |
| 2004-09-02 | $19.04 | $23.07 | 590,700 | — | — |
| 2004-09-01 | $18.55 | $22.47 | 899,000 | — | — |
| 2004-08-31 | $18.81 | $22.79 | 1,028,800 | — | — |
| 2004-08-30 | $18.48 | $22.39 | 695,000 | — | — |
| 2004-08-27 | $18.75 | $22.72 | 612,000 | — | — |
| 2004-08-26 | $17.96 | $21.76 | 311,300 | — | — |
| 2004-08-25 | $18.22 | $22.07 | 489,200 | — | — |
| 2004-08-24 | $18.00 | $21.81 | 569,900 | — | — |
| 2004-08-23 | $17.95 | $21.75 | 564,100 | — | — |
| 2004-08-20 | $18.57 | $22.50 | 749,500 | — | — |
| 2004-08-19 | $18.41 | $22.30 | 687,400 | — | — |
| 2004-08-18 | $18.00 | $21.81 | 555,100 | — | — |
| 2004-08-17 | $17.56 | $21.27 | 548,000 | — | — |
| 2004-08-16 | $17.45 | $21.14 | 612,100 | — | — |
| 2004-08-13 | $16.93 | $20.51 | 958,200 | — | — |
| 2004-08-12 | $16.86 | $20.43 | 885,700 | — | — |
| 2004-08-11 | $17.72 | $21.47 | 982,000 | — | — |
| 2004-08-10 | $17.93 | $21.72 | 865,700 | — | — |
| 2004-08-09 | $17.05 | $20.66 | 1,320,600 | — | — |
| 2004-08-06 | $16.62 | $20.14 | 1,447,000 | — | — |
| 2004-08-05 | $18.01 | $21.82 | 1,226,100 | — | — |
| 2004-08-04 | $18.75 | $22.72 | 1,048,000 | — | — |
| 2004-08-03 | $18.93 | $22.93 | 1,391,000 | — | — |
| 2004-08-02 | $19.63 | $23.78 | 1,982,600 | — | — |
| 2004-07-30 | $20.05 | $24.29 | 1,974,600 | — | — |
| 2004-07-29 | $19.69 | $23.85 | 1,691,000 | — | — |
| 2004-07-28 | $18.80 | $22.78 | 1,285,600 | — | — |
| 2004-07-27 | $18.39 | $22.28 | 1,603,500 | — | — |
| 2004-07-26 | $17.80 | $21.56 | 2,420,000 | — | — |
| 2004-07-23 | $18.23 | $22.09 | 6,440,700 | — | — |
| 2004-07-22 | $17.94 | $21.73 | 1,557,600 | — | — |
| 2004-07-21 | $17.93 | $21.72 | 1,686,000 | — | — |
| 2004-07-20 | $19.15 | $23.20 | 2,068,800 | — | — |
| 2004-07-19 | $18.38 | $22.27 | 1,430,400 | — | — |
| 2004-07-16 | $17.75 | $21.50 | 662,900 | — | — |
| 2004-07-15 | $18.05 | $21.87 | 869,500 | — | — |
| 2004-07-14 | $18.13 | $21.96 | 1,249,900 | — | — |
| 2004-07-13 | $18.29 | $22.16 | 1,023,400 | — | — |
| 2004-07-12 | $17.44 | $21.13 | 915,500 | — | — |
| 2004-07-09 | $17.80 | $21.56 | 523,200 | — | — |
| 2004-07-08 | $17.65 | $21.38 | 947,800 | — | — |
| 2004-07-07 | $17.73 | $21.48 | 1,059,800 | — | — |
| 2004-07-06 | $17.46 | $21.15 | 803,200 | — | — |
| 2004-07-02 | $17.49 | $21.19 | 1,114,800 | — | — |
| 2004-07-01 | $17.80 | $21.56 | 1,088,500 | — | — |
| 2004-06-30 | $18.05 | $21.87 | 1,164,700 | — | — |
| 2004-06-29 | $18.20 | $22.05 | 1,834,200 | — | — |
| 2004-06-28 | $17.44 | $21.13 | 2,787,900 | — | — |
| 2004-06-25 | $15.62 | $18.92 | 1,010,700 | — | — |
| 2004-06-24 | $15.64 | $18.95 | 543,000 | — | — |
| 2004-06-23 | $15.75 | $19.08 | 568,900 | — | — |
| 2004-06-22 | $15.01 | $18.18 | 553,800 | — | — |
| 2004-06-21 | $14.77 | $17.89 | 541,600 | — | — |
| 2004-06-18 | $15.10 | $18.29 | 975,800 | — | — |
| 2004-06-17 | $14.47 | $17.53 | 575,200 | — | — |
| 2004-06-16 | $14.77 | $17.82 | 432,900 | — | — |
| 2004-06-15 | $14.74 | $17.78 | 1,018,400 | — | — |
| 2004-06-14 | $13.51 | $16.30 | 717,200 | — | — |
| 2004-06-10 | $13.86 | $16.72 | 565,900 | — | — |
| 2004-06-09 | $13.63 | $16.45 | 1,171,400 | — | — |
| 2004-06-08 | $13.99 | $16.88 | 775,200 | — | — |
| 2004-06-07 | $13.86 | $16.72 | 916,300 | — | — |
| 2004-06-04 | $12.90 | $15.56 | 702,900 | — | — |
| 2004-06-03 | $12.45 | $15.02 | 1,219,300 | — | — |
| 2004-06-02 | $12.63 | $15.24 | 939,900 | — | — |
| 2004-06-01 | $11.99 | $14.47 | 1,019,700 | — | — |
| 2004-05-28 | $12.01 | $14.49 | 654,500 | — | — |
| 2004-05-27 | $11.94 | $14.41 | 642,500 | — | — |
| 2004-05-26 | $11.64 | $14.04 | 400,600 | — | — |
| 2004-05-25 | $11.67 | $14.08 | 733,000 | — | — |
| 2004-05-24 | $11.05 | $13.33 | 419,100 | — | — |
| 2004-05-21 | $10.70 | $12.91 | 541,600 | — | — |
| 2004-05-20 | $10.50 | $12.67 | 737,200 | — | — |
| 2004-05-19 | $10.14 | $12.23 | 754,200 | — | — |
| 2004-05-18 | $10.35 | $12.49 | 354,100 | — | — |
| 2004-05-17 | $9.60 | $11.58 | 421,700 | — | — |
| 2004-05-14 | $9.80 | $11.82 | 488,100 | — | — |
| 2004-05-13 | $10.00 | $12.07 | 533,400 | — | — |
| 2004-05-12 | $10.01 | $12.08 | 564,500 | — | — |
| 2004-05-11 | $10.10 | $12.19 | 594,200 | — | — |
| 2004-05-10 | $9.70 | $11.70 | 803,400 | — | — |
| 2004-05-07 | $9.59 | $11.57 | 801,400 | — | — |
| 2004-05-06 | $10.52 | $12.69 | 459,600 | — | — |
| 2004-05-05 | $11.10 | $13.39 | 664,400 | — | — |
| 2004-05-04 | $11.17 | $13.48 | 945,800 | — | — |
| 2004-05-03 | $10.70 | $12.91 | 619,900 | — | — |
| 2004-04-30 | $10.22 | $12.33 | 542,400 | — | — |
| 2004-04-29 | $10.57 | $12.75 | 541,700 | — | — |
| 2004-04-28 | $11.06 | $13.34 | 639,000 | — | — |
| 2004-04-27 | $11.55 | $13.94 | 683,400 | — | — |
| 2004-04-26 | $11.55 | $13.94 | 483,700 | — | — |
| 2004-04-23 | $11.35 | $13.69 | 351,200 | — | — |
| 2004-04-22 | $11.82 | $14.26 | 688,400 | — | — |
| 2004-04-21 | $10.67 | $12.87 | 883,600 | — | — |
| 2004-04-20 | $10.88 | $13.13 | 399,000 | — | — |
| 2004-04-19 | $11.58 | $13.97 | 410,900 | — | — |
| 2004-04-16 | $11.48 | $13.85 | 452,000 | — | — |
| 2004-04-15 | $11.18 | $13.49 | 412,700 | — | — |
| 2004-04-14 | $11.32 | $13.66 | 514,600 | — | — |
| 2004-04-13 | $11.46 | $13.83 | 664,600 | — | — |
| 2004-04-12 | $12.65 | $15.26 | 405,400 | — | — |
| 2004-04-08 | $12.06 | $14.55 | 457,900 | — | — |
| 2004-04-07 | $12.35 | $14.90 | 370,800 | — | — |
| 2004-04-06 | $12.55 | $15.14 | 457,000 | — | — |
| 2004-04-05 | $12.86 | $15.52 | 502,500 | — | — |
| 2004-04-02 | $12.64 | $15.25 | 513,900 | — | — |
| 2004-04-01 | $12.17 | $14.68 | 326,300 | — | — |
| 2004-03-31 | $12.10 | $14.60 | 544,000 | — | — |
| 2004-03-30 | $12.14 | $14.65 | 512,300 | — | — |
| 2004-03-29 | $11.82 | $14.26 | 598,400 | — | — |
| 2004-03-26 | $11.14 | $13.44 | 348,800 | — | — |
| 2004-03-25 | $11.00 | $13.27 | 370,700 | — | — |
| 2004-03-24 | $10.46 | $12.62 | 501,400 | — | — |
| 2004-03-23 | $11.01 | $13.28 | 527,300 | — | — |
| 2004-03-22 | $10.84 | $13.08 | 636,700 | — | — |
| 2004-03-19 | $11.63 | $14.03 | 561,800 | — | — |
| 2004-03-18 | $11.51 | $13.89 | 682,800 | — | — |
| 2004-03-17 | $11.49 | $13.79 | 1,036,700 | — | — |
| 2004-03-16 | $10.05 | $12.06 | 1,388,800 | — | — |
| 2004-03-15 | $10.30 | $12.36 | 919,600 | — | — |
| 2004-03-12 | $11.47 | $13.77 | 467,400 | — | — |
| 2004-03-11 | $11.10 | $13.32 | 580,400 | — | — |
| 2004-03-10 | $11.31 | $13.58 | 557,800 | — | — |
| 2004-03-09 | $11.94 | $14.33 | 706,500 | — | — |
| 2004-03-08 | $12.38 | $14.86 | 499,300 | — | — |
| 2004-03-05 | $12.76 | $15.32 | 458,200 | — | — |
| 2004-03-04 | $12.97 | $15.57 | 514,600 | — | — |
| 2004-03-03 | $12.81 | $15.38 | 443,100 | — | — |
| 2004-03-02 | $13.05 | $15.66 | 441,900 | — | — |
| 2004-03-01 | $13.22 | $15.87 | 572,600 | — | — |
| 2004-02-27 | $12.70 | $15.24 | 498,000 | — | — |
| 2004-02-26 | $12.36 | $14.84 | 282,600 | — | — |
| 2004-02-25 | $12.12 | $14.55 | 286,800 | — | — |
| 2004-02-24 | $12.03 | $14.44 | 569,200 | — | — |
| 2004-02-23 | $11.98 | $14.38 | 628,700 | — | — |
| 2004-02-20 | $12.24 | $14.69 | 596,600 | — | — |
| 2004-02-19 | $12.61 | $15.14 | 675,300 | — | — |
| 2004-02-18 | $12.52 | $15.03 | 762,400 | — | — |
| 2004-02-17 | $12.59 | $15.11 | 1,782,800 | — | — |
| 2004-02-13 | $10.55 | $12.66 | 484,100 | — | — |
| 2004-02-12 | $10.66 | $12.79 | 650,100 | — | — |
| 2004-02-11 | $10.95 | $13.14 | 1,085,100 | — | — |
| 2004-02-10 | $10.17 | $12.21 | 747,600 | — | — |
| 2004-02-09 | $9.69 | $11.63 | 680,100 | — | — |
| 2004-02-06 | $9.50 | $11.40 | 613,400 | — | — |
| 2004-02-05 | $8.76 | $10.51 | 446,600 | — | — |
| 2004-02-04 | $8.72 | $10.47 | 584,600 | — | — |
| 2004-02-03 | $9.10 | $10.92 | 411,400 | — | — |
| 2004-02-02 | $9.15 | $10.98 | 551,800 | — | — |
| 2004-01-30 | $9.40 | $11.28 | 618,800 | — | — |
| 2004-01-29 | $9.31 | $11.17 | 742,200 | — | — |
| 2004-01-28 | $9.46 | $11.35 | 949,100 | — | — |
| 2004-01-27 | $10.08 | $12.10 | 747,000 | — | — |
| 2004-01-26 | $9.94 | $11.93 | 766,300 | — | — |
| 2004-01-23 | $10.00 | $12.00 | 1,074,100 | — | — |
| 2004-01-22 | $10.06 | $12.07 | 1,659,600 | — | — |
| 2004-01-21 | $11.26 | $13.52 | 1,744,600 | — | — |
| 2004-01-20 | $12.16 | $14.60 | 680,600 | — | — |
| 2004-01-16 | $11.77 | $14.13 | 571,300 | — | — |
| 2004-01-15 | $11.70 | $14.04 | 605,500 | — | — |
| 2004-01-14 | $11.90 | $14.28 | 754,800 | — | — |
| 2004-01-13 | $12.12 | $14.55 | 801,300 | — | — |
| 2004-01-12 | $12.46 | $14.96 | 750,000 | — | — |
| 2004-01-09 | $12.49 | $14.99 | 682,300 | — | — |
| 2004-01-08 | $13.03 | $15.64 | 726,300 | — | — |
| 2004-01-07 | $12.77 | $15.33 | 888,900 | — | — |
| 2004-01-06 | $13.53 | $16.24 | 636,900 | — | — |
| 2004-01-05 | $13.88 | $16.66 | 623,700 | — | — |
| 2004-01-02 | $13.55 | $16.26 | 685,200 | — | — |