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
- 1992-09-24 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 | $19.94 | $27.73 | 278,600 | — | — |
| 2004-12-30 | $19.52 | $27.15 | 75,400 | — | — |
| 2004-12-29 | $19.35 | $26.91 | 111,300 | — | — |
| 2004-12-28 | $19.02 | $26.45 | 161,100 | — | — |
| 2004-12-27 | $18.85 | $26.21 | 92,400 | — | — |
| 2004-12-23 | $19.00 | $26.42 | 78,400 | — | — |
| 2004-12-22 | $18.79 | $26.13 | 86,900 | — | — |
| 2004-12-21 | $18.79 | $26.13 | 57,100 | — | — |
| 2004-12-20 | $18.55 | $25.80 | 117,100 | — | — |
| 2004-12-17 | $18.55 | $25.80 | 105,400 | — | — |
| 2004-12-16 | $18.80 | $26.14 | 128,200 | — | — |
| 2004-12-15 | $18.21 | $25.32 | 229,700 | — | — |
| 2004-12-14 | $18.20 | $25.31 | 129,500 | — | — |
| 2004-12-13 | $18.10 | $25.17 | 117,900 | — | — |
| 2004-12-10 | $18.10 | $25.17 | 46,700 | — | — |
| 2004-12-09 | $18.09 | $25.16 | 173,900 | — | — |
| 2004-12-08 | $18.32 | $25.48 | 87,200 | — | — |
| 2004-12-07 | $18.22 | $25.34 | 100,200 | — | — |
| 2004-12-06 | $18.36 | $25.53 | 65,800 | — | — |
| 2004-12-03 | $18.24 | $25.37 | 146,000 | — | — |
| 2004-12-02 | $18.32 | $25.48 | 200,700 | — | — |
| 2004-12-01 | $18.25 | $25.38 | 148,500 | — | — |
| 2004-11-30 | $18.07 | $25.13 | 223,000 | — | — |
| 2004-11-29 | $17.95 | $24.96 | 181,600 | — | — |
| 2004-11-26 | $18.09 | $25.16 | 40,100 | — | — |
| 2004-11-24 | $17.90 | $24.89 | 70,100 | — | — |
| 2004-11-23 | $17.93 | $24.93 | 78,900 | — | — |
| 2004-11-22 | $17.82 | $24.78 | 102,400 | — | — |
| 2004-11-19 | $17.54 | $24.39 | 117,000 | — | — |
| 2004-11-18 | $17.85 | $24.82 | 177,400 | — | — |
| 2004-11-17 | $18.46 | $25.67 | 265,000 | — | — |
| 2004-11-16 | $18.65 | $25.94 | 41,800 | — | — |
| 2004-11-15 | $18.62 | $25.89 | 86,100 | — | — |
| 2004-11-12 | $18.73 | $26.05 | 77,900 | — | — |
| 2004-11-11 | $18.74 | $26.06 | 39,400 | — | — |
| 2004-11-10 | $18.67 | $25.96 | 83,600 | — | — |
| 2004-11-09 | $18.81 | $26.16 | 167,800 | — | — |
| 2004-11-08 | $18.69 | $25.99 | 66,500 | — | — |
| 2004-11-05 | $18.67 | $25.96 | 105,000 | — | — |
| 2004-11-04 | $18.71 | $26.02 | 168,400 | — | — |
| 2004-11-03 | $18.60 | $25.87 | 165,200 | — | — |
| 2004-11-02 | $18.70 | $26.01 | 144,100 | — | — |
| 2004-11-01 | $18.54 | $25.78 | 382,500 | — | — |
| 2004-10-29 | $18.33 | $25.49 | 290,300 | — | — |
| 2004-10-28 | $18.12 | $25.20 | 310,100 | — | — |
| 2004-10-27 | $17.65 | $24.55 | 270,500 | — | — |
| 2004-10-26 | $17.42 | $24.23 | 147,600 | — | — |
| 2004-10-25 | $17.29 | $24.04 | 182,700 | — | — |
| 2004-10-22 | $17.45 | $24.27 | 160,800 | — | — |
| 2004-10-21 | $17.20 | $23.92 | 781,500 | — | — |
| 2004-10-20 | $16.92 | $23.53 | 46,600 | — | — |
| 2004-10-19 | $16.87 | $23.46 | 125,600 | — | — |
| 2004-10-18 | $16.95 | $23.57 | 144,600 | — | — |
| 2004-10-15 | $16.86 | $23.45 | 226,500 | — | — |
| 2004-10-14 | $16.76 | $23.31 | 103,900 | — | — |
| 2004-10-13 | $16.59 | $23.07 | 290,100 | — | — |
| 2004-10-12 | $16.88 | $23.47 | 143,800 | — | — |
| 2004-10-11 | $17.12 | $23.81 | 515,000 | — | — |
| 2004-10-08 | $15.46 | $21.50 | 81,200 | — | — |
| 2004-10-07 | $15.71 | $21.85 | 376,800 | — | — |
| 2004-10-06 | $15.80 | $21.97 | 140,000 | — | — |
| 2004-10-05 | $15.68 | $21.81 | 102,100 | — | — |
| 2004-10-04 | $15.70 | $21.83 | 120,800 | — | — |
| 2004-10-01 | $15.35 | $21.35 | 263,800 | — | — |
| 2004-09-30 | $15.35 | $21.35 | 262,900 | — | — |
| 2004-09-29 | $15.27 | $21.24 | 211,300 | — | — |
| 2004-09-28 | $15.35 | $21.35 | 191,400 | — | — |
| 2004-09-27 | $15.26 | $21.22 | 158,300 | — | — |
| 2004-09-24 | $15.47 | $21.51 | 72,800 | — | — |
| 2004-09-23 | $15.50 | $21.56 | 90,800 | — | — |
| 2004-09-22 | $16.45 | $21.28 | 215,500 | — | — |
| 2004-09-21 | $16.53 | $21.38 | 95,800 | — | — |
| 2004-09-20 | $16.52 | $21.37 | 80,300 | — | — |
| 2004-09-17 | $16.52 | $21.37 | 195,100 | — | — |
| 2004-09-16 | $16.42 | $21.24 | 175,800 | — | — |
| 2004-09-15 | $16.38 | $21.19 | 73,100 | — | — |
| 2004-09-14 | $16.50 | $21.34 | 52,200 | — | — |
| 2004-09-13 | $16.45 | $21.28 | 113,500 | — | — |
| 2004-09-10 | $16.43 | $21.25 | 112,900 | — | — |
| 2004-09-09 | $16.25 | $21.02 | 282,500 | — | — |
| 2004-09-08 | $16.60 | $21.47 | 65,700 | — | — |
| 2004-09-07 | $16.75 | $21.67 | 135,100 | — | — |
| 2004-09-03 | $16.62 | $21.50 | 37,200 | — | — |
| 2004-09-02 | $16.66 | $21.55 | 22,000 | — | — |
| 2004-09-01 | $16.84 | $21.78 | 53,000 | — | — |
| 2004-08-31 | $16.77 | $21.69 | 105,200 | — | — |
| 2004-08-30 | $16.45 | $21.28 | 82,100 | — | — |
| 2004-08-27 | $16.61 | $21.48 | 70,300 | — | — |
| 2004-08-26 | $16.42 | $21.24 | 29,200 | — | — |
| 2004-08-25 | $16.50 | $21.34 | 63,900 | — | — |
| 2004-08-24 | $16.43 | $21.25 | 286,000 | — | — |
| 2004-08-23 | $16.48 | $21.32 | 140,900 | — | — |
| 2004-08-20 | $16.49 | $21.33 | 74,800 | — | — |
| 2004-08-19 | $16.55 | $21.41 | 55,300 | — | — |
| 2004-08-18 | $16.60 | $21.47 | 182,800 | — | — |
| 2004-08-17 | $16.28 | $21.06 | 107,900 | — | — |
| 2004-08-16 | $16.86 | $21.81 | 112,900 | — | — |
| 2004-08-13 | $16.37 | $21.17 | 129,700 | — | — |
| 2004-08-12 | $16.38 | $21.19 | 151,700 | — | — |
| 2004-08-11 | $16.45 | $21.28 | 188,500 | — | — |
| 2004-08-10 | $16.64 | $21.52 | 237,000 | — | — |
| 2004-08-09 | $16.38 | $21.19 | 241,600 | — | — |
| 2004-08-06 | $16.22 | $20.98 | 357,700 | — | — |
| 2004-08-05 | $16.17 | $20.92 | 389,900 | — | — |
| 2004-08-04 | $15.60 | $20.18 | 42,900 | — | — |
| 2004-08-03 | $15.96 | $20.64 | 740,700 | — | — |
| 2004-08-02 | $15.80 | $20.44 | 57,700 | — | — |
| 2004-07-30 | $15.71 | $20.32 | 50,600 | — | — |
| 2004-07-29 | $15.58 | $20.15 | 96,800 | — | — |
| 2004-07-28 | $15.16 | $19.61 | 41,400 | — | — |
| 2004-07-27 | $15.40 | $19.92 | 61,600 | — | — |
| 2004-07-26 | $15.02 | $19.43 | 69,600 | — | — |
| 2004-07-23 | $14.98 | $19.38 | 23,500 | — | — |
| 2004-07-22 | $14.94 | $19.32 | 98,400 | — | — |
| 2004-07-21 | $15.05 | $19.47 | 49,200 | — | — |
| 2004-07-20 | $15.13 | $19.57 | 63,800 | — | — |
| 2004-07-19 | $15.15 | $19.60 | 70,900 | — | — |
| 2004-07-16 | $15.20 | $19.66 | 173,800 | — | — |
| 2004-07-15 | $14.87 | $19.23 | 87,300 | — | — |
| 2004-07-14 | $14.88 | $19.25 | 65,200 | — | — |
| 2004-07-13 | $15.00 | $19.40 | 197,500 | — | — |
| 2004-07-12 | $14.88 | $19.25 | 65,400 | — | — |
| 2004-07-09 | $14.90 | $19.27 | 77,300 | — | — |
| 2004-07-08 | $14.84 | $19.19 | 135,600 | — | — |
| 2004-07-07 | $15.10 | $19.53 | 97,400 | — | — |
| 2004-07-06 | $15.00 | $19.40 | 233,200 | — | — |
| 2004-07-02 | $15.11 | $19.54 | 135,600 | — | — |
| 2004-07-01 | $15.42 | $19.95 | 125,600 | — | — |
| 2004-06-30 | $15.68 | $20.28 | 63,100 | — | — |
| 2004-06-29 | $15.75 | $20.37 | 17,600 | — | — |
| 2004-06-28 | $15.51 | $20.06 | 31,700 | — | — |
| 2004-06-25 | $15.45 | $19.98 | 41,200 | — | — |
| 2004-06-24 | $15.65 | $20.24 | 32,800 | — | — |
| 2004-06-23 | $15.85 | $20.37 | 75,200 | — | — |
| 2004-06-22 | $15.50 | $19.92 | 96,600 | — | — |
| 2004-06-21 | $15.02 | $19.31 | 51,600 | — | — |
| 2004-06-18 | $15.24 | $19.59 | 60,100 | — | — |
| 2004-06-17 | $15.16 | $19.49 | 35,800 | — | — |
| 2004-06-16 | $15.38 | $19.77 | 69,400 | — | — |
| 2004-06-15 | $15.20 | $19.54 | 253,800 | — | — |
| 2004-06-14 | $14.97 | $19.24 | 262,200 | — | — |
| 2004-06-10 | $15.56 | $20.00 | 58,000 | — | — |
| 2004-06-09 | $15.64 | $20.10 | 158,400 | — | — |
| 2004-06-08 | $16.10 | $20.69 | 37,000 | — | — |
| 2004-06-07 | $16.03 | $20.60 | 41,300 | — | — |
| 2004-06-04 | $15.88 | $20.41 | 18,500 | — | — |
| 2004-06-03 | $15.80 | $20.31 | 40,700 | — | — |
| 2004-06-02 | $15.76 | $20.26 | 42,400 | — | — |
| 2004-06-01 | $15.84 | $20.36 | 35,100 | — | — |
| 2004-05-28 | $15.71 | $20.19 | 38,600 | — | — |
| 2004-05-27 | $15.71 | $20.19 | 91,900 | — | — |
| 2004-05-26 | $15.70 | $20.18 | 68,900 | — | — |
| 2004-05-25 | $15.40 | $19.79 | 66,700 | — | — |
| 2004-05-24 | $15.15 | $19.47 | 74,900 | — | — |
| 2004-05-21 | $15.01 | $19.29 | 125,800 | — | — |
| 2004-05-20 | $14.91 | $19.16 | 121,700 | — | — |
| 2004-05-19 | $14.90 | $19.15 | 146,200 | — | — |
| 2004-05-18 | $14.78 | $19.00 | 128,000 | — | — |
| 2004-05-17 | $14.65 | $18.83 | 195,100 | — | — |
| 2004-05-14 | $14.99 | $19.27 | 98,000 | — | — |
| 2004-05-13 | $14.95 | $19.22 | 152,100 | — | — |
| 2004-05-12 | $14.83 | $19.06 | 467,400 | — | — |
| 2004-05-11 | $15.22 | $19.56 | 248,800 | — | — |
| 2004-05-10 | $14.92 | $19.18 | 437,800 | — | — |
| 2004-05-07 | $15.44 | $19.84 | 190,400 | — | — |
| 2004-05-06 | $15.58 | $20.02 | 123,400 | — | — |
| 2004-05-05 | $15.98 | $20.54 | 115,800 | — | — |
| 2004-05-04 | $16.09 | $20.68 | 319,100 | — | — |
| 2004-05-03 | $15.14 | $19.46 | 267,100 | — | — |
| 2004-04-30 | $14.80 | $19.02 | 535,500 | — | — |
| 2004-04-29 | $15.38 | $19.77 | 356,500 | — | — |
| 2004-04-28 | $16.46 | $21.16 | 131,200 | — | — |
| 2004-04-27 | $16.74 | $21.52 | 63,600 | — | — |
| 2004-04-26 | $16.64 | $21.39 | 153,400 | — | — |
| 2004-04-23 | $16.96 | $21.80 | 61,700 | — | — |
| 2004-04-22 | $17.10 | $21.98 | 118,800 | — | — |
| 2004-04-21 | $17.30 | $22.24 | 69,800 | — | — |
| 2004-04-20 | $17.80 | $22.88 | 141,900 | — | — |
| 2004-04-19 | $17.60 | $22.62 | 92,000 | — | — |
| 2004-04-16 | $17.55 | $22.56 | 91,900 | — | — |
| 2004-04-15 | $17.60 | $22.62 | 154,100 | — | — |
| 2004-04-14 | $17.50 | $22.49 | 156,600 | — | — |
| 2004-04-13 | $18.00 | $23.14 | 182,700 | — | — |
| 2004-04-12 | $18.60 | $23.91 | 63,500 | — | — |
| 2004-04-08 | $18.50 | $23.78 | 23,000 | — | — |
| 2004-04-07 | $18.50 | $23.78 | 42,300 | — | — |
| 2004-04-06 | $18.53 | $23.82 | 56,600 | — | — |
| 2004-04-05 | $18.52 | $23.80 | 92,000 | — | — |
| 2004-04-02 | $18.60 | $23.91 | 97,400 | — | — |
| 2004-04-01 | $18.82 | $24.19 | 166,500 | — | — |
| 2004-03-31 | $18.20 | $23.39 | 167,500 | — | — |
| 2004-03-30 | $18.48 | $23.75 | 150,200 | — | — |
| 2004-03-29 | $18.20 | $23.39 | 232,400 | — | — |
| 2004-03-26 | $18.20 | $23.39 | 373,400 | — | — |
| 2004-03-25 | $18.00 | $23.14 | 265,900 | — | — |
| 2004-03-24 | $17.69 | $22.74 | 140,300 | — | — |
| 2004-03-23 | $17.75 | $22.69 | 104,100 | — | — |
| 2004-03-22 | $17.45 | $22.30 | 59,100 | — | — |
| 2004-03-19 | $17.76 | $22.70 | 68,300 | — | — |
| 2004-03-18 | $17.87 | $22.84 | 23,700 | — | — |
| 2004-03-17 | $17.76 | $22.70 | 54,200 | — | — |
| 2004-03-16 | $17.50 | $22.37 | 89,800 | — | — |
| 2004-03-15 | $17.15 | $21.92 | 86,400 | — | — |
| 2004-03-12 | $17.23 | $22.02 | 195,800 | — | — |
| 2004-03-11 | $17.40 | $22.24 | 112,500 | — | — |
| 2004-03-10 | $17.74 | $22.67 | 155,200 | — | — |
| 2004-03-09 | $17.93 | $22.92 | 76,700 | — | — |
| 2004-03-08 | $18.26 | $23.34 | 193,300 | — | — |
| 2004-03-05 | $17.70 | $22.62 | 114,700 | — | — |
| 2004-03-04 | $17.38 | $22.21 | 147,100 | — | — |
| 2004-03-03 | $17.30 | $22.11 | 161,200 | — | — |
| 2004-03-02 | $17.43 | $22.28 | 184,700 | — | — |
| 2004-03-01 | $17.62 | $22.52 | 281,500 | — | — |
| 2004-02-27 | $17.34 | $22.16 | 435,000 | — | — |
| 2004-02-26 | $16.74 | $21.39 | 403,000 | — | — |
| 2004-02-25 | $16.84 | $21.52 | 158,100 | — | — |
| 2004-02-24 | $16.25 | $20.77 | 195,700 | — | — |
| 2004-02-23 | $16.07 | $20.54 | 220,100 | — | — |
| 2004-02-20 | $15.60 | $19.94 | 229,800 | — | — |
| 2004-02-19 | $16.44 | $21.01 | 253,200 | — | — |
| 2004-02-18 | $16.00 | $20.45 | 375,500 | — | — |
| 2004-02-17 | $17.35 | $22.17 | 205,700 | — | — |
| 2004-02-13 | $16.91 | $21.61 | 217,900 | — | — |
| 2004-02-12 | $16.88 | $21.57 | 107,700 | — | — |
| 2004-02-11 | $17.21 | $22.00 | 214,400 | — | — |
| 2004-02-10 | $17.46 | $22.31 | 76,700 | — | — |
| 2004-02-09 | $17.55 | $22.43 | 149,300 | — | — |
| 2004-02-06 | $17.84 | $22.80 | 233,500 | — | — |
| 2004-02-05 | $17.05 | $21.79 | 187,000 | — | — |
| 2004-02-04 | $16.95 | $21.66 | 178,300 | — | — |
| 2004-02-03 | $16.95 | $21.66 | 137,200 | — | — |
| 2004-02-02 | $17.17 | $21.94 | 143,100 | — | — |
| 2004-01-30 | $17.49 | $22.35 | 165,800 | — | — |
| 2004-01-29 | $17.40 | $22.24 | 500,900 | — | — |
| 2004-01-28 | $17.30 | $22.11 | 286,400 | — | — |
| 2004-01-27 | $17.65 | $22.56 | 211,600 | — | — |
| 2004-01-26 | $18.25 | $23.32 | 209,200 | — | — |
| 2004-01-23 | $18.35 | $23.45 | 379,500 | — | — |
| 2004-01-22 | $17.85 | $22.81 | 94,600 | — | — |
| 2004-01-21 | $17.98 | $22.98 | 147,800 | — | — |
| 2004-01-20 | $17.85 | $22.81 | 107,700 | — | — |
| 2004-01-16 | $18.00 | $23.00 | 194,800 | — | — |
| 2004-01-15 | $17.87 | $22.84 | 86,300 | — | — |
| 2004-01-14 | $17.97 | $22.97 | 86,000 | — | — |
| 2004-01-13 | $18.22 | $23.29 | 103,100 | — | — |
| 2004-01-12 | $18.02 | $23.03 | 260,400 | — | — |
| 2004-01-09 | $18.30 | $23.39 | 97,800 | — | — |
| 2004-01-08 | $18.50 | $23.64 | 106,800 | — | — |
| 2004-01-07 | $18.50 | $23.64 | 265,300 | — | — |
| 2004-01-06 | $18.41 | $23.53 | 367,200 | — | — |
| 2004-01-05 | $18.65 | $23.84 | 269,300 | — | — |
| 2004-01-02 | $18.41 | $23.53 | 427,300 | — | — |