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
- 1995-02-02 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 | $17.22 | $17.22 | 600,400 | — | — |
| 2004-12-30 | $17.53 | $17.53 | 226,500 | — | — |
| 2004-12-29 | $17.57 | $17.57 | 433,900 | — | — |
| 2004-12-28 | $17.58 | $17.58 | 462,400 | — | — |
| 2004-12-27 | $17.29 | $17.29 | 360,900 | — | — |
| 2004-12-23 | $17.64 | $17.64 | 403,800 | — | — |
| 2004-12-22 | $17.41 | $17.41 | 320,100 | — | — |
| 2004-12-21 | $17.50 | $17.50 | 474,900 | — | — |
| 2004-12-20 | $17.22 | $17.22 | 676,000 | — | — |
| 2004-12-17 | $17.85 | $17.85 | 1,219,700 | — | — |
| 2004-12-16 | $17.64 | $17.64 | 694,600 | — | — |
| 2004-12-15 | $18.26 | $18.26 | 604,100 | — | — |
| 2004-12-14 | $17.98 | $17.98 | 566,200 | — | — |
| 2004-12-13 | $17.24 | $17.24 | 1,240,400 | — | — |
| 2004-12-10 | $17.44 | $17.44 | 650,200 | — | — |
| 2004-12-09 | $17.03 | $17.03 | 832,600 | — | — |
| 2004-12-08 | $17.18 | $17.18 | 482,900 | — | — |
| 2004-12-07 | $17.41 | $17.41 | 507,600 | — | — |
| 2004-12-06 | $17.88 | $17.88 | 498,600 | — | — |
| 2004-12-03 | $17.90 | $17.90 | 1,186,900 | — | — |
| 2004-12-02 | $17.11 | $17.11 | 2,289,200 | — | — |
| 2004-12-01 | $16.00 | $16.00 | 990,800 | — | — |
| 2004-11-30 | $15.35 | $15.35 | 813,700 | — | — |
| 2004-11-29 | $15.54 | $15.54 | 561,500 | — | — |
| 2004-11-26 | $15.55 | $15.55 | 131,800 | — | — |
| 2004-11-24 | $15.63 | $15.63 | 458,100 | — | — |
| 2004-11-23 | $15.57 | $15.57 | 1,020,400 | — | — |
| 2004-11-22 | $15.52 | $15.52 | 582,900 | — | — |
| 2004-11-19 | $15.20 | $15.20 | 685,400 | — | — |
| 2004-11-18 | $16.01 | $16.01 | 808,700 | — | — |
| 2004-11-17 | $15.89 | $15.89 | 840,600 | — | — |
| 2004-11-16 | $15.30 | $15.30 | 919,500 | — | — |
| 2004-11-15 | $15.05 | $15.05 | 667,000 | — | — |
| 2004-11-12 | $14.38 | $14.38 | 407,900 | — | — |
| 2004-11-11 | $14.21 | $14.21 | 230,700 | — | — |
| 2004-11-10 | $13.94 | $13.94 | 564,600 | — | — |
| 2004-11-09 | $14.12 | $14.12 | 528,400 | — | — |
| 2004-11-08 | $14.23 | $14.23 | 736,000 | — | — |
| 2004-11-05 | $14.62 | $14.62 | 764,200 | — | — |
| 2004-11-04 | $14.32 | $14.32 | 1,465,300 | — | — |
| 2004-11-03 | $14.45 | $14.45 | 737,800 | — | — |
| 2004-11-02 | $14.73 | $14.73 | 571,900 | — | — |
| 2004-11-01 | $15.08 | $15.08 | 505,200 | — | — |
| 2004-10-29 | $14.88 | $14.88 | 956,700 | — | — |
| 2004-10-28 | $14.40 | $14.40 | 356,000 | — | — |
| 2004-10-27 | $14.30 | $14.30 | 656,000 | — | — |
| 2004-10-26 | $13.68 | $13.68 | 427,400 | — | — |
| 2004-10-25 | $13.95 | $13.95 | 543,500 | — | — |
| 2004-10-22 | $13.75 | $13.75 | 495,000 | — | — |
| 2004-10-21 | $14.44 | $14.44 | 815,700 | — | — |
| 2004-10-20 | $13.90 | $13.90 | 834,100 | — | — |
| 2004-10-19 | $13.87 | $13.87 | 460,300 | — | — |
| 2004-10-18 | $13.83 | $13.83 | 381,600 | — | — |
| 2004-10-15 | $13.48 | $13.48 | 653,000 | — | — |
| 2004-10-14 | $13.74 | $13.74 | 627,800 | — | — |
| 2004-10-13 | $14.50 | $14.50 | 511,400 | — | — |
| 2004-10-12 | $14.41 | $14.41 | 369,900 | — | — |
| 2004-10-11 | $14.50 | $14.50 | 388,900 | — | — |
| 2004-10-08 | $14.28 | $14.28 | 682,100 | — | — |
| 2004-10-07 | $14.99 | $14.99 | 393,000 | — | — |
| 2004-10-06 | $15.45 | $15.45 | 352,800 | — | — |
| 2004-10-05 | $15.26 | $15.26 | 409,100 | — | — |
| 2004-10-04 | $15.39 | $15.39 | 570,700 | — | — |
| 2004-10-01 | $14.94 | $14.94 | 666,000 | — | — |
| 2004-09-30 | $14.15 | $14.15 | 565,300 | — | — |
| 2004-09-29 | $14.03 | $14.03 | 438,700 | — | — |
| 2004-09-28 | $13.57 | $13.57 | 414,400 | — | — |
| 2004-09-27 | $13.43 | $13.43 | 469,800 | — | — |
| 2004-09-24 | $13.62 | $13.62 | 451,900 | — | — |
| 2004-09-23 | $14.16 | $14.16 | 670,100 | — | — |
| 2004-09-22 | $14.34 | $14.34 | 957,000 | — | — |
| 2004-09-21 | $14.94 | $14.94 | 1,030,000 | — | — |
| 2004-09-20 | $14.89 | $14.89 | 989,500 | — | — |
| 2004-09-17 | $14.30 | $14.30 | 821,700 | — | — |
| 2004-09-16 | $14.25 | $14.25 | 641,900 | — | — |
| 2004-09-15 | $13.95 | $13.95 | 637,100 | — | — |
| 2004-09-14 | $14.38 | $14.38 | 895,400 | — | — |
| 2004-09-13 | $14.37 | $14.37 | 1,087,900 | — | — |
| 2004-09-10 | $13.83 | $13.83 | 654,600 | — | — |
| 2004-09-09 | $13.03 | $13.03 | 643,400 | — | — |
| 2004-09-08 | $11.94 | $11.94 | 432,000 | — | — |
| 2004-09-07 | $12.20 | $12.20 | 507,100 | — | — |
| 2004-09-03 | $12.12 | $12.12 | 412,600 | — | — |
| 2004-09-02 | $12.50 | $12.50 | 359,600 | — | — |
| 2004-09-01 | $12.45 | $12.45 | 641,400 | — | — |
| 2004-08-31 | $12.43 | $12.43 | 597,100 | — | — |
| 2004-08-30 | $12.69 | $12.69 | 234,000 | — | — |
| 2004-08-27 | $12.98 | $12.98 | 376,000 | — | — |
| 2004-08-26 | $12.73 | $12.73 | 732,100 | — | — |
| 2004-08-25 | $13.25 | $13.25 | 558,300 | — | — |
| 2004-08-24 | $13.06 | $13.06 | 563,300 | — | — |
| 2004-08-23 | $13.56 | $13.56 | 492,600 | — | — |
| 2004-08-20 | $13.52 | $13.52 | 345,000 | — | — |
| 2004-08-19 | $13.10 | $13.10 | 611,200 | — | — |
| 2004-08-18 | $13.54 | $13.54 | 950,600 | — | — |
| 2004-08-17 | $12.40 | $12.40 | 897,600 | — | — |
| 2004-08-16 | $11.97 | $11.97 | 893,100 | — | — |
| 2004-08-13 | $11.62 | $11.62 | 631,600 | — | — |
| 2004-08-12 | $11.77 | $11.77 | 435,800 | — | — |
| 2004-08-11 | $12.13 | $12.13 | 1,015,100 | — | — |
| 2004-08-10 | $12.98 | $12.98 | 611,800 | — | — |
| 2004-08-09 | $12.61 | $12.61 | 395,200 | — | — |
| 2004-08-06 | $12.60 | $12.60 | 618,900 | — | — |
| 2004-08-05 | $13.12 | $13.12 | 529,400 | — | — |
| 2004-08-04 | $13.20 | $13.20 | 905,200 | — | — |
| 2004-08-03 | $13.25 | $13.25 | 627,400 | — | — |
| 2004-08-02 | $13.86 | $13.86 | 948,800 | — | — |
| 2004-07-30 | $14.41 | $14.41 | 857,700 | — | — |
| 2004-07-29 | $13.89 | $13.89 | 1,975,700 | — | — |
| 2004-07-28 | $13.52 | $13.52 | 2,884,700 | — | — |
| 2004-07-27 | $15.19 | $15.19 | 718,800 | — | — |
| 2004-07-26 | $14.59 | $14.59 | 693,100 | — | — |
| 2004-07-23 | $14.69 | $14.69 | 725,300 | — | — |
| 2004-07-22 | $15.24 | $15.24 | 1,003,400 | — | — |
| 2004-07-21 | $15.25 | $15.25 | 484,900 | — | — |
| 2004-07-20 | $16.40 | $16.40 | 413,100 | — | — |
| 2004-07-19 | $15.80 | $15.80 | 474,200 | — | — |
| 2004-07-16 | $15.67 | $15.67 | 584,300 | — | — |
| 2004-07-15 | $15.81 | $15.81 | 680,900 | — | — |
| 2004-07-14 | $15.90 | $15.90 | 1,130,600 | — | — |
| 2004-07-13 | $17.03 | $17.03 | 441,100 | — | — |
| 2004-07-12 | $17.25 | $17.25 | 1,086,700 | — | — |
| 2004-07-09 | $17.98 | $17.98 | 774,400 | — | — |
| 2004-07-08 | $17.49 | $17.49 | 603,600 | — | — |
| 2004-07-07 | $17.32 | $17.32 | 386,200 | — | — |
| 2004-07-06 | $17.28 | $17.28 | 608,300 | — | — |
| 2004-07-02 | $18.45 | $18.45 | 295,200 | — | — |
| 2004-07-01 | $18.72 | $18.72 | 620,700 | — | — |
| 2004-06-30 | $20.15 | $20.15 | 475,900 | — | — |
| 2004-06-29 | $19.67 | $19.67 | 701,600 | — | — |
| 2004-06-28 | $19.26 | $19.26 | 1,162,500 | — | — |
| 2004-06-25 | $19.01 | $19.01 | 950,000 | — | — |
| 2004-06-24 | $18.00 | $18.00 | 450,600 | — | — |
| 2004-06-23 | $18.50 | $18.50 | 418,700 | — | — |
| 2004-06-22 | $18.16 | $18.16 | 445,500 | — | — |
| 2004-06-21 | $17.32 | $17.32 | 245,800 | — | — |
| 2004-06-18 | $17.38 | $17.38 | 571,200 | — | — |
| 2004-06-17 | $17.41 | $17.41 | 650,200 | — | — |
| 2004-06-16 | $18.04 | $18.04 | 328,100 | — | — |
| 2004-06-15 | $18.28 | $18.28 | 372,500 | — | — |
| 2004-06-14 | $17.85 | $17.85 | 895,900 | — | — |
| 2004-06-10 | $18.59 | $18.59 | 432,400 | — | — |
| 2004-06-09 | $18.72 | $18.72 | 663,500 | — | — |
| 2004-06-08 | $19.21 | $19.21 | 304,700 | — | — |
| 2004-06-07 | $19.60 | $19.60 | 316,200 | — | — |
| 2004-06-04 | $18.91 | $18.91 | 652,800 | — | — |
| 2004-06-03 | $18.35 | $18.35 | 582,700 | — | — |
| 2004-06-02 | $19.40 | $19.40 | 1,258,000 | — | — |
| 2004-06-01 | $20.46 | $20.46 | 628,700 | — | — |
| 2004-05-28 | $20.62 | $20.62 | 1,118,600 | — | — |
| 2004-05-27 | $20.01 | $20.01 | 1,523,400 | — | — |
| 2004-05-26 | $19.23 | $19.23 | 559,500 | — | — |
| 2004-05-25 | $18.95 | $18.95 | 775,300 | — | — |
| 2004-05-24 | $18.07 | $18.07 | 736,200 | — | — |
| 2004-05-21 | $17.64 | $17.64 | 593,600 | — | — |
| 2004-05-20 | $17.28 | $17.28 | 754,400 | — | — |
| 2004-05-19 | $17.17 | $17.17 | 1,045,500 | — | — |
| 2004-05-18 | $16.84 | $16.84 | 459,400 | — | — |
| 2004-05-17 | $16.51 | $16.51 | 690,100 | — | — |
| 2004-05-14 | $16.53 | $16.53 | 805,100 | — | — |
| 2004-05-13 | $16.92 | $16.92 | 722,500 | — | — |
| 2004-05-12 | $17.44 | $17.44 | 1,013,000 | — | — |
| 2004-05-11 | $17.76 | $17.76 | 907,600 | — | — |
| 2004-05-10 | $16.68 | $16.68 | 883,200 | — | — |
| 2004-05-07 | $16.99 | $16.99 | 962,100 | — | — |
| 2004-05-06 | $17.01 | $17.01 | 504,500 | — | — |
| 2004-05-05 | $17.21 | $17.21 | 953,900 | — | — |
| 2004-05-04 | $16.91 | $16.91 | 924,900 | — | — |
| 2004-05-03 | $16.50 | $16.50 | 1,262,100 | — | — |
| 2004-04-30 | $16.69 | $16.69 | 1,556,400 | — | — |
| 2004-04-29 | $16.69 | $16.69 | 1,584,100 | — | — |
| 2004-04-28 | $17.74 | $17.74 | 897,000 | — | — |
| 2004-04-27 | $18.62 | $18.62 | 1,153,800 | — | — |
| 2004-04-26 | $19.19 | $19.19 | 1,156,600 | — | — |
| 2004-04-23 | $19.37 | $19.37 | 2,830,900 | — | — |
| 2004-04-22 | $18.05 | $18.05 | 2,382,900 | — | — |
| 2004-04-21 | $18.81 | $18.81 | 772,700 | — | — |
| 2004-04-20 | $18.64 | $18.64 | 634,300 | — | — |
| 2004-04-19 | $19.70 | $19.70 | 458,700 | — | — |
| 2004-04-16 | $19.13 | $19.13 | 1,219,800 | — | — |
| 2004-04-15 | $20.18 | $20.18 | 1,126,200 | — | — |
| 2004-04-14 | $21.47 | $21.47 | 468,500 | — | — |
| 2004-04-13 | $21.74 | $21.74 | 478,900 | — | — |
| 2004-04-12 | $22.59 | $22.59 | 342,100 | — | — |
| 2004-04-08 | $22.40 | $22.40 | 402,000 | — | — |
| 2004-04-07 | $22.37 | $22.37 | 452,800 | — | — |
| 2004-04-06 | $22.17 | $22.17 | 498,200 | — | — |
| 2004-04-05 | $23.01 | $23.01 | 553,800 | — | — |
| 2004-04-02 | $22.66 | $22.66 | 930,000 | — | — |
| 2004-04-01 | $20.96 | $20.96 | 998,500 | — | — |
| 2004-03-31 | $21.04 | $21.04 | 807,400 | — | — |
| 2004-03-30 | $20.72 | $20.72 | 650,000 | — | — |
| 2004-03-29 | $20.42 | $20.42 | 959,400 | — | — |
| 2004-03-26 | $19.81 | $19.81 | 650,900 | — | — |
| 2004-03-25 | $20.38 | $20.38 | 1,381,600 | — | — |
| 2004-03-24 | $19.04 | $19.04 | 1,304,700 | — | — |
| 2004-03-23 | $17.80 | $17.80 | 461,200 | — | — |
| 2004-03-22 | $18.03 | $18.03 | 1,698,600 | — | — |
| 2004-03-19 | $18.35 | $18.35 | 798,000 | — | — |
| 2004-03-18 | $18.57 | $18.57 | 638,100 | — | — |
| 2004-03-17 | $19.16 | $19.16 | 420,800 | — | — |
| 2004-03-16 | $18.58 | $18.58 | 622,900 | — | — |
| 2004-03-15 | $18.43 | $18.43 | 704,900 | — | — |
| 2004-03-12 | $19.66 | $19.66 | 1,000,900 | — | — |
| 2004-03-11 | $18.44 | $18.44 | 1,326,500 | — | — |
| 2004-03-10 | $18.56 | $18.56 | 1,235,700 | — | — |
| 2004-03-09 | $18.68 | $18.68 | 1,412,200 | — | — |
| 2004-03-08 | $19.29 | $19.29 | 754,400 | — | — |
| 2004-03-05 | $20.20 | $20.20 | 1,178,100 | — | — |
| 2004-03-04 | $21.24 | $21.24 | 662,700 | — | — |
| 2004-03-03 | $21.10 | $21.10 | 841,700 | — | — |
| 2004-03-02 | $21.44 | $21.44 | 841,000 | — | — |
| 2004-03-01 | $21.55 | $21.55 | 714,500 | — | — |
| 2004-02-27 | $21.17 | $21.17 | 1,039,200 | — | — |
| 2004-02-26 | $21.21 | $21.21 | 536,300 | — | — |
| 2004-02-25 | $20.80 | $20.80 | 661,000 | — | — |
| 2004-02-24 | $19.96 | $19.96 | 1,254,000 | — | — |
| 2004-02-23 | $20.58 | $20.58 | 1,645,300 | — | — |
| 2004-02-20 | $21.25 | $21.25 | 1,825,700 | — | — |
| 2004-02-19 | $21.82 | $21.82 | 1,012,200 | — | — |
| 2004-02-18 | $22.28 | $22.28 | 553,700 | — | — |
| 2004-02-17 | $22.41 | $22.41 | 863,300 | — | — |
| 2004-02-13 | $22.00 | $22.00 | 682,500 | — | — |
| 2004-02-12 | $22.58 | $22.58 | 793,900 | — | — |
| 2004-02-11 | $23.43 | $23.43 | 633,800 | — | — |
| 2004-02-10 | $23.03 | $23.03 | 668,900 | — | — |
| 2004-02-09 | $23.17 | $23.17 | 1,060,000 | — | — |
| 2004-02-06 | $23.25 | $23.25 | 874,100 | — | — |
| 2004-02-05 | $22.05 | $22.05 | 1,115,500 | — | — |
| 2004-02-04 | $21.74 | $21.74 | 1,794,200 | — | — |
| 2004-02-03 | $23.04 | $23.04 | 1,288,900 | — | — |
| 2004-02-02 | $23.81 | $23.81 | 1,085,200 | — | — |
| 2004-01-30 | $24.91 | $24.91 | 709,500 | — | — |
| 2004-01-29 | $24.15 | $24.15 | 1,280,800 | — | — |
| 2004-01-28 | $24.78 | $24.78 | 1,698,500 | — | — |
| 2004-01-27 | $26.10 | $26.10 | 3,401,000 | — | — |
| 2004-01-26 | $25.50 | $25.50 | 990,900 | — | — |
| 2004-01-23 | $25.85 | $25.85 | 774,600 | — | — |
| 2004-01-22 | $25.66 | $25.66 | 1,049,800 | — | — |
| 2004-01-21 | $26.55 | $26.55 | 785,700 | — | — |
| 2004-01-20 | $27.30 | $27.30 | 836,800 | — | — |
| 2004-01-16 | $25.95 | $25.95 | 613,800 | — | — |
| 2004-01-15 | $25.10 | $25.10 | 939,000 | — | — |
| 2004-01-14 | $25.36 | $25.36 | 582,800 | — | — |
| 2004-01-13 | $25.71 | $25.71 | 619,600 | — | — |
| 2004-01-12 | $26.19 | $26.19 | 720,500 | — | — |
| 2004-01-09 | $25.44 | $25.44 | 774,300 | — | — |
| 2004-01-08 | $26.10 | $26.10 | 721,800 | — | — |
| 2004-01-07 | $26.00 | $26.00 | 493,400 | — | — |
| 2004-01-06 | $25.67 | $25.67 | 732,100 | — | — |
| 2004-01-05 | $25.80 | $25.80 | 1,397,200 | — | — |
| 2004-01-02 | $24.25 | $24.25 | 560,600 | — | — |