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
- 1999-01-13 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 | $25.48 | $36.52 | 8,600 | — | — |
| 2004-12-30 | $25.33 | $36.30 | 53,600 | — | — |
| 2004-12-29 | $25.42 | $36.44 | 54,200 | — | — |
| 2004-12-28 | $25.30 | $36.26 | 147,400 | — | — |
| 2004-12-27 | $24.51 | $35.14 | 38,200 | — | — |
| 2004-12-23 | $24.20 | $34.69 | 44,600 | — | — |
| 2004-12-22 | $24.17 | $34.65 | 82,200 | — | — |
| 2004-12-21 | $24.20 | $34.69 | 209,400 | — | — |
| 2004-12-20 | $23.92 | $34.29 | 222,000 | — | — |
| 2004-12-17 | $23.11 | $33.12 | 95,200 | — | — |
| 2004-12-16 | $23.48 | $33.65 | 106,600 | — | — |
| 2004-12-15 | $23.57 | $33.78 | 137,400 | — | — |
| 2004-12-14 | $23.42 | $33.58 | 78,400 | — | — |
| 2004-12-13 | $23.13 | $33.15 | 77,600 | — | — |
| 2004-12-10 | $22.40 | $32.11 | 72,200 | — | — |
| 2004-12-09 | $22.23 | $31.86 | 153,600 | — | — |
| 2004-12-08 | $22.98 | $32.93 | 125,000 | — | — |
| 2004-12-07 | $22.36 | $32.04 | 145,600 | — | — |
| 2004-12-06 | $23.42 | $33.58 | 111,200 | — | — |
| 2004-12-03 | $23.35 | $33.47 | 309,400 | — | — |
| 2004-12-02 | $22.38 | $32.07 | 114,000 | — | — |
| 2004-12-01 | $22.28 | $31.93 | 107,000 | — | — |
| 2004-11-30 | $21.70 | $31.10 | 165,200 | — | — |
| 2004-11-29 | $21.41 | $30.69 | 156,400 | — | — |
| 2004-11-26 | $21.80 | $31.24 | 86,000 | — | — |
| 2004-11-24 | $21.55 | $30.89 | 64,000 | — | — |
| 2004-11-23 | $22.00 | $31.53 | 586,800 | — | — |
| 2004-11-22 | $21.80 | $31.25 | 135,000 | — | — |
| 2004-11-19 | $20.80 | $29.81 | 55,400 | — | — |
| 2004-11-18 | $20.98 | $30.06 | 44,800 | — | — |
| 2004-11-17 | $21.35 | $30.60 | 121,800 | — | — |
| 2004-11-16 | $20.73 | $29.71 | 141,800 | — | — |
| 2004-11-15 | $20.80 | $29.81 | 44,600 | — | — |
| 2004-11-12 | $20.81 | $29.82 | 92,400 | — | — |
| 2004-11-11 | $20.40 | $29.24 | 477,400 | — | — |
| 2004-11-10 | $19.67 | $28.19 | 93,400 | — | — |
| 2004-11-09 | $18.92 | $27.13 | 83,200 | — | — |
| 2004-11-08 | $18.82 | $26.97 | 78,600 | — | — |
| 2004-11-05 | $18.97 | $27.19 | 129,600 | — | — |
| 2004-11-04 | $18.85 | $27.02 | 374,600 | — | — |
| 2004-11-03 | $18.87 | $27.05 | 973,800 | — | — |
| 2004-11-02 | $18.17 | $26.05 | 118,400 | — | — |
| 2004-11-01 | $18.38 | $26.34 | 171,200 | — | — |
| 2004-10-29 | $18.30 | $26.23 | 195,600 | — | — |
| 2004-10-28 | $17.90 | $25.66 | 286,400 | — | — |
| 2004-10-27 | $17.82 | $25.53 | 195,200 | — | — |
| 2004-10-26 | $16.95 | $24.29 | 58,200 | — | — |
| 2004-10-25 | $16.55 | $23.72 | 103,600 | — | — |
| 2004-10-22 | $16.70 | $23.94 | 506,600 | — | — |
| 2004-10-21 | $16.53 | $23.69 | 521,200 | — | — |
| 2004-10-20 | $16.38 | $23.47 | 183,000 | — | — |
| 2004-10-19 | $16.28 | $23.33 | 85,800 | — | — |
| 2004-10-18 | $16.53 | $23.69 | 196,400 | — | — |
| 2004-10-15 | $16.26 | $23.31 | 104,200 | — | — |
| 2004-10-14 | $15.89 | $22.77 | 154,000 | — | — |
| 2004-10-13 | $16.23 | $23.26 | 597,600 | — | — |
| 2004-10-12 | $17.00 | $24.37 | 48,200 | — | — |
| 2004-10-11 | $17.15 | $24.57 | 83,400 | — | — |
| 2004-10-08 | $17.10 | $24.51 | 85,200 | — | — |
| 2004-10-07 | $17.00 | $24.37 | 223,200 | — | — |
| 2004-10-06 | $17.13 | $24.55 | 155,400 | — | — |
| 2004-10-05 | $17.50 | $25.08 | 330,800 | — | — |
| 2004-10-04 | $17.58 | $25.20 | 169,800 | — | — |
| 2004-10-01 | $17.10 | $24.51 | 418,600 | — | — |
| 2004-09-30 | $16.54 | $23.71 | 627,600 | — | — |
| 2004-09-29 | $16.20 | $23.22 | 87,800 | — | — |
| 2004-09-28 | $16.07 | $23.03 | 174,200 | — | — |
| 2004-09-27 | $15.65 | $22.43 | 704,000 | — | — |
| 2004-09-24 | $16.16 | $23.16 | 229,600 | — | — |
| 2004-09-23 | $16.10 | $23.08 | 2,571,600 | — | — |
| 2004-09-22 | $15.76 | $22.59 | 90,800 | — | — |
| 2004-09-21 | $16.42 | $23.54 | 86,800 | — | — |
| 2004-09-20 | $16.10 | $23.08 | 69,400 | — | — |
| 2004-09-17 | $15.51 | $22.23 | 123,200 | — | — |
| 2004-09-16 | $15.50 | $22.22 | 53,200 | — | — |
| 2004-09-15 | $14.50 | $20.78 | 55,800 | — | — |
| 2004-09-14 | $14.50 | $20.78 | 139,600 | — | — |
| 2004-09-13 | $14.50 | $20.78 | 79,000 | — | — |
| 2004-09-10 | $15.20 | $21.79 | 36,800 | — | — |
| 2004-09-09 | $15.59 | $22.35 | 61,200 | — | — |
| 2004-09-08 | $16.08 | $23.04 | 71,800 | — | — |
| 2004-09-07 | $15.85 | $22.72 | 14,800 | — | — |
| 2004-09-03 | $15.29 | $21.92 | 64,600 | — | — |
| 2004-09-02 | $14.57 | $20.88 | 117,200 | — | — |
| 2004-09-01 | $14.23 | $20.40 | 54,600 | — | — |
| 2004-08-31 | $14.49 | $20.77 | 361,400 | — | — |
| 2004-08-30 | $14.31 | $20.50 | 48,800 | — | — |
| 2004-08-27 | $13.71 | $19.64 | 59,000 | — | — |
| 2004-08-26 | $13.10 | $18.78 | 99,800 | — | — |
| 2004-08-25 | $12.92 | $18.52 | 16,800 | — | — |
| 2004-08-24 | $12.65 | $18.13 | 41,600 | — | — |
| 2004-08-23 | $12.48 | $17.88 | 89,600 | — | — |
| 2004-08-20 | $12.25 | $17.56 | 26,000 | — | — |
| 2004-08-19 | $11.84 | $16.97 | 70,600 | — | — |
| 2004-08-18 | $11.95 | $17.13 | 207,400 | — | — |
| 2004-08-17 | $11.42 | $16.37 | 73,000 | — | — |
| 2004-08-16 | $10.75 | $15.41 | 12,000 | — | — |
| 2004-08-13 | $10.43 | $14.94 | 1,400 | — | — |
| 2004-08-12 | $10.38 | $14.87 | 7,800 | — | — |
| 2004-08-11 | $10.38 | $14.87 | 28,400 | — | — |
| 2004-08-10 | $10.50 | $15.04 | 30,800 | — | — |
| 2004-08-09 | $10.06 | $14.42 | 18,200 | — | — |
| 2004-08-06 | $9.95 | $14.26 | 18,600 | — | — |
| 2004-08-05 | $9.76 | $13.98 | 29,000 | — | — |
| 2004-08-04 | $10.20 | $14.62 | 15,400 | — | — |
| 2004-08-03 | $10.45 | $14.97 | 21,600 | — | — |
| 2004-08-02 | $10.23 | $14.66 | 36,600 | — | — |
| 2004-07-30 | $10.13 | $14.51 | 3,000 | — | — |
| 2004-07-29 | $9.99 | $14.31 | 27,200 | — | — |
| 2004-07-28 | $9.79 | $14.02 | 25,200 | — | — |
| 2004-07-27 | $9.43 | $13.52 | 34,000 | — | — |
| 2004-07-26 | $9.21 | $13.20 | 31,800 | — | — |
| 2004-07-23 | $9.55 | $13.69 | 59,600 | — | — |
| 2004-07-22 | $10.11 | $14.49 | 33,400 | — | — |
| 2004-07-21 | $9.93 | $14.23 | 61,800 | — | — |
| 2004-07-20 | $10.28 | $14.73 | 34,800 | — | — |
| 2004-07-19 | $9.95 | $14.26 | 18,000 | — | — |
| 2004-07-16 | $10.15 | $14.54 | 11,000 | — | — |
| 2004-07-15 | $9.88 | $14.15 | 6,400 | — | — |
| 2004-07-14 | $9.63 | $13.80 | 24,200 | — | — |
| 2004-07-13 | $9.78 | $14.02 | 29,600 | — | — |
| 2004-07-12 | $9.63 | $13.80 | 3,000 | — | — |
| 2004-07-09 | $9.15 | $13.11 | 8,600 | — | — |
| 2004-07-08 | $9.12 | $13.06 | 14,000 | — | — |
| 2004-07-07 | $9.53 | $13.65 | 26,200 | — | — |
| 2004-07-06 | $9.52 | $13.64 | 28,800 | — | — |
| 2004-07-02 | $9.74 | $13.96 | 21,000 | — | — |
| 2004-07-01 | $9.23 | $13.23 | 21,000 | — | — |
| 2004-06-30 | $9.23 | $13.23 | 38,000 | — | — |
| 2004-06-29 | $8.78 | $12.58 | 41,400 | — | — |
| 2004-06-28 | $8.61 | $12.34 | 53,200 | — | — |
| 2004-06-25 | $8.70 | $12.47 | 19,400 | — | — |
| 2004-06-24 | $8.74 | $12.52 | 31,200 | — | — |
| 2004-06-23 | $8.70 | $12.47 | 14,400 | — | — |
| 2004-06-22 | $8.54 | $12.23 | 3,000 | — | — |
| 2004-06-21 | $8.40 | $12.03 | 10,000 | — | — |
| 2004-06-18 | $8.36 | $11.98 | 19,200 | — | — |
| 2004-06-17 | $8.63 | $12.36 | 30,400 | — | — |
| 2004-06-16 | $8.62 | $12.36 | 30,000 | — | — |
| 2004-06-15 | $8.15 | $11.68 | 18,800 | — | — |
| 2004-06-14 | $7.77 | $11.14 | 30,800 | — | — |
| 2004-06-10 | $8.34 | $11.95 | 7,200 | — | — |
| 2004-06-09 | $8.37 | $12.00 | 72,600 | — | — |
| 2004-06-08 | $8.61 | $12.33 | 31,600 | — | — |
| 2004-06-07 | $8.79 | $12.59 | 60,200 | — | — |
| 2004-06-04 | $8.36 | $11.98 | 58,400 | — | — |
| 2004-06-03 | $7.95 | $11.39 | 64,200 | — | — |
| 2004-06-02 | $8.01 | $11.47 | 47,600 | — | — |
| 2004-06-01 | $7.67 | $10.99 | 107,200 | — | — |
| 2004-05-28 | $7.82 | $11.20 | 59,600 | — | — |
| 2004-05-27 | $7.59 | $10.88 | 87,000 | — | — |
| 2004-05-26 | $6.95 | $9.96 | 60,200 | — | — |
| 2004-05-25 | $6.62 | $9.49 | 63,600 | — | — |
| 2004-05-24 | $6.32 | $9.05 | 61,800 | — | — |
| 2004-05-21 | $6.41 | $9.18 | 223,000 | — | — |
| 2004-05-20 | $6.40 | $9.17 | 62,200 | — | — |
| 2004-05-19 | $6.98 | $10.00 | 57,400 | — | — |
| 2004-05-18 | $6.99 | $10.02 | 37,400 | — | — |
| 2004-05-17 | $7.09 | $10.16 | 49,800 | — | — |
| 2004-05-14 | $7.75 | $11.11 | 53,600 | — | — |
| 2004-05-13 | $7.55 | $10.81 | 70,400 | — | — |
| 2004-05-12 | $7.26 | $10.40 | 77,200 | — | — |
| 2004-05-11 | $7.30 | $10.46 | 104,600 | — | — |
| 2004-05-10 | $6.75 | $9.67 | 102,000 | — | — |
| 2004-05-07 | $8.01 | $11.47 | 69,000 | — | — |
| 2004-05-06 | $8.85 | $12.68 | 23,000 | — | — |
| 2004-05-05 | $9.64 | $13.82 | 21,600 | — | — |
| 2004-05-04 | $9.76 | $13.98 | 40,000 | — | — |
| 2004-05-03 | $9.67 | $13.86 | 56,400 | — | — |
| 2004-04-30 | $10.06 | $14.42 | 46,600 | — | — |
| 2004-04-29 | $10.32 | $14.78 | 44,400 | — | — |
| 2004-04-28 | $11.05 | $15.84 | 114,600 | — | — |
| 2004-04-27 | $11.78 | $16.88 | 58,000 | — | — |
| 2004-04-26 | $11.50 | $16.48 | 36,600 | — | — |
| 2004-04-23 | $11.70 | $16.76 | 69,400 | — | — |
| 2004-04-22 | $11.08 | $15.87 | 42,600 | — | — |
| 2004-04-21 | $11.18 | $16.02 | 11,400 | — | — |
| 2004-04-20 | $11.23 | $16.10 | 22,800 | — | — |
| 2004-04-19 | $11.86 | $17.00 | 27,000 | — | — |
| 2004-04-16 | $11.96 | $17.14 | 12,200 | — | — |
| 2004-04-15 | $11.82 | $16.94 | 44,400 | — | — |
| 2004-04-14 | $12.18 | $17.46 | 35,400 | — | — |
| 2004-04-13 | $12.05 | $17.27 | 38,400 | — | — |
| 2004-04-12 | $12.33 | $17.67 | 53,600 | — | — |
| 2004-04-08 | $12.15 | $17.41 | 37,600 | — | — |
| 2004-04-07 | $12.12 | $17.36 | 18,000 | — | — |
| 2004-04-06 | $12.45 | $17.84 | 40,000 | — | — |
| 2004-04-05 | $12.07 | $17.30 | 19,200 | — | — |
| 2004-04-02 | $12.07 | $17.29 | 102,000 | — | — |
| 2004-04-01 | $12.77 | $18.30 | 64,600 | — | — |
| 2004-03-31 | $12.85 | $18.42 | 23,800 | — | — |
| 2004-03-30 | $12.66 | $18.15 | 50,200 | — | — |
| 2004-03-29 | $12.14 | $17.40 | 15,600 | — | — |
| 2004-03-26 | $11.97 | $17.15 | 43,800 | — | — |
| 2004-03-25 | $11.90 | $17.06 | 45,200 | — | — |
| 2004-03-24 | $11.61 | $16.64 | 51,200 | — | — |
| 2004-03-23 | $11.66 | $16.71 | 38,400 | — | — |
| 2004-03-22 | $12.04 | $17.25 | 20,600 | — | — |
| 2004-03-19 | $12.50 | $17.92 | 2,600 | — | — |
| 2004-03-18 | $12.59 | $18.04 | 25,600 | — | — |
| 2004-03-17 | $12.65 | $18.13 | 24,000 | — | — |
| 2004-03-16 | $12.78 | $18.31 | 103,800 | — | — |
| 2004-03-15 | $12.68 | $18.17 | 19,000 | — | — |
| 2004-03-12 | $12.50 | $17.92 | 35,000 | — | — |
| 2004-03-11 | $12.00 | $17.20 | 57,000 | — | — |
| 2004-03-10 | $12.81 | $18.35 | 27,400 | — | — |
| 2004-03-09 | $13.39 | $19.19 | 53,400 | — | — |
| 2004-03-08 | $13.40 | $19.20 | 56,600 | — | — |
| 2004-03-05 | $13.31 | $19.07 | 38,000 | — | — |
| 2004-03-04 | $12.93 | $18.53 | 48,800 | — | — |
| 2004-03-03 | $12.97 | $18.59 | 12,400 | — | — |
| 2004-03-02 | $12.88 | $18.46 | 97,600 | — | — |
| 2004-03-01 | $13.00 | $18.63 | 73,600 | — | — |
| 2004-02-27 | $13.00 | $18.63 | 67,600 | — | — |
| 2004-02-26 | $11.93 | $17.09 | 30,000 | — | — |
| 2004-02-25 | $11.40 | $16.33 | 82,800 | — | — |
| 2004-02-24 | $11.33 | $16.23 | 11,000 | — | — |
| 2004-02-23 | $11.19 | $16.04 | 20,000 | — | — |
| 2004-02-20 | $10.95 | $15.69 | 75,800 | — | — |
| 2004-02-19 | $10.75 | $15.41 | 108,200 | — | — |
| 2004-02-18 | $11.66 | $16.71 | 47,800 | — | — |
| 2004-02-17 | $12.10 | $17.34 | 51,200 | — | — |
| 2004-02-13 | $12.38 | $17.74 | 27,800 | — | — |
| 2004-02-12 | $12.50 | $17.92 | 35,400 | — | — |
| 2004-02-11 | $12.88 | $18.45 | 72,000 | — | — |
| 2004-02-10 | $12.17 | $17.44 | 13,400 | — | — |
| 2004-02-09 | $12.29 | $17.61 | 32,000 | — | — |
| 2004-02-06 | $12.06 | $17.29 | 83,400 | — | — |
| 2004-02-05 | $11.59 | $16.61 | 47,000 | — | — |
| 2004-02-04 | $11.62 | $16.65 | 95,000 | — | — |
| 2004-02-03 | $12.50 | $17.92 | 75,000 | — | — |
| 2004-02-02 | $11.09 | $15.90 | 123,400 | — | — |
| 2004-01-30 | $11.63 | $16.66 | 119,800 | — | — |
| 2004-01-29 | $12.31 | $17.64 | 80,400 | — | — |
| 2004-01-28 | $12.70 | $18.20 | 76,400 | — | — |
| 2004-01-27 | $13.38 | $19.17 | 18,200 | — | — |
| 2004-01-26 | $13.63 | $19.53 | 44,800 | — | — |
| 2004-01-23 | $13.76 | $19.72 | 73,400 | — | — |
| 2004-01-22 | $13.68 | $19.60 | 80,200 | — | — |
| 2004-01-21 | $14.02 | $20.09 | 63,000 | — | — |
| 2004-01-20 | $14.28 | $20.46 | 79,400 | — | — |
| 2004-01-16 | $14.19 | $20.34 | 52,200 | — | — |
| 2004-01-15 | $14.09 | $20.19 | 55,000 | — | — |
| 2004-01-14 | $13.81 | $19.79 | 101,400 | — | — |
| 2004-01-13 | $14.38 | $20.60 | 207,400 | — | — |
| 2004-01-12 | $14.63 | $20.96 | 179,000 | — | — |
| 2004-01-09 | $13.47 | $19.31 | 79,600 | — | — |
| 2004-01-08 | $12.63 | $18.10 | 88,000 | — | — |
| 2004-01-07 | $13.34 | $19.11 | 24,600 | — | — |
| 2004-01-06 | $13.51 | $19.36 | 52,800 | — | — |
| 2004-01-05 | $13.75 | $19.70 | 108,600 | — | — |
| 2004-01-02 | $12.65 | $18.13 | 57,600 | — | — |