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
- 1980-03-17 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 | $19.63 | $35.27 | 9,900 | — | — |
| 2004-12-30 | $19.36 | $34.79 | 8,200 | — | — |
| 2004-12-29 | $19.59 | $35.20 | 9,700 | — | — |
| 2004-12-28 | $19.72 | $35.44 | 13,100 | — | — |
| 2004-12-27 | $19.22 | $34.54 | 9,300 | — | — |
| 2004-12-23 | $19.48 | $35.00 | 8,200 | — | — |
| 2004-12-22 | $19.75 | $35.49 | 19,500 | — | — |
| 2004-12-21 | $19.03 | $34.20 | 14,200 | — | — |
| 2004-12-20 | $19.00 | $34.14 | 39,900 | — | — |
| 2004-12-17 | $19.32 | $34.72 | 18,300 | — | — |
| 2004-12-16 | $19.13 | $34.38 | 24,900 | — | — |
| 2004-12-15 | $19.04 | $34.21 | 15,200 | — | — |
| 2004-12-14 | $19.16 | $34.43 | 22,200 | — | — |
| 2004-12-13 | $19.59 | $35.20 | 18,300 | — | — |
| 2004-12-10 | $18.70 | $33.60 | 55,300 | — | — |
| 2004-12-09 | $19.11 | $34.34 | 15,900 | — | — |
| 2004-12-08 | $19.13 | $34.38 | 17,300 | — | — |
| 2004-12-07 | $18.67 | $33.55 | 43,000 | — | — |
| 2004-12-06 | $19.43 | $34.91 | 32,600 | — | — |
| 2004-12-03 | $20.00 | $35.94 | 49,300 | — | — |
| 2004-12-02 | $20.26 | $36.41 | 26,400 | — | — |
| 2004-12-01 | $20.19 | $36.28 | 34,700 | — | — |
| 2004-11-30 | $19.71 | $35.42 | 21,600 | — | — |
| 2004-11-29 | $20.00 | $35.94 | 33,100 | — | — |
| 2004-11-26 | $19.74 | $35.47 | 5,500 | — | — |
| 2004-11-24 | $19.67 | $35.35 | 16,500 | — | — |
| 2004-11-23 | $19.41 | $34.88 | 21,900 | — | — |
| 2004-11-22 | $19.34 | $34.75 | 17,700 | — | — |
| 2004-11-19 | $18.50 | $33.24 | 21,700 | — | — |
| 2004-11-18 | $18.76 | $33.71 | 17,200 | — | — |
| 2004-11-17 | $18.79 | $33.76 | 20,900 | — | — |
| 2004-11-16 | $18.75 | $33.69 | 9,700 | — | — |
| 2004-11-15 | $19.00 | $34.14 | 7,900 | — | — |
| 2004-11-12 | $19.10 | $34.32 | 38,500 | — | — |
| 2004-11-11 | $18.96 | $34.07 | 26,400 | — | — |
| 2004-11-10 | $18.86 | $33.89 | 22,100 | — | — |
| 2004-11-09 | $18.71 | $33.26 | 22,500 | — | — |
| 2004-11-08 | $18.41 | $32.73 | 21,400 | — | — |
| 2004-11-05 | $18.82 | $33.46 | 10,300 | — | — |
| 2004-11-04 | $18.94 | $33.67 | 21,900 | — | — |
| 2004-11-03 | $18.49 | $32.87 | 15,400 | — | — |
| 2004-11-02 | $18.32 | $32.57 | 35,100 | — | — |
| 2004-11-01 | $18.47 | $32.83 | 23,000 | — | — |
| 2004-10-29 | $18.50 | $32.89 | 38,400 | — | — |
| 2004-10-28 | $18.85 | $33.51 | 20,400 | — | — |
| 2004-10-27 | $19.05 | $33.87 | 56,200 | — | — |
| 2004-10-26 | $18.72 | $33.28 | 32,700 | — | — |
| 2004-10-25 | $18.62 | $33.10 | 22,900 | — | — |
| 2004-10-22 | $18.25 | $32.44 | 23,200 | — | — |
| 2004-10-21 | $18.79 | $33.40 | 24,800 | — | — |
| 2004-10-20 | $18.43 | $32.76 | 28,900 | — | — |
| 2004-10-19 | $18.42 | $32.75 | 34,000 | — | — |
| 2004-10-18 | $18.25 | $32.44 | 23,100 | — | — |
| 2004-10-15 | $18.76 | $33.35 | 45,800 | — | — |
| 2004-10-14 | $18.09 | $32.16 | 25,900 | — | — |
| 2004-10-13 | $18.25 | $32.44 | 22,300 | — | — |
| 2004-10-12 | $18.30 | $32.53 | 19,100 | — | — |
| 2004-10-11 | $17.99 | $31.98 | 35,600 | — | — |
| 2004-10-08 | $18.04 | $32.07 | 85,000 | — | — |
| 2004-10-07 | $18.28 | $32.50 | 47,400 | — | — |
| 2004-10-06 | $18.62 | $33.10 | 46,300 | — | — |
| 2004-10-05 | $18.23 | $32.41 | 37,700 | — | — |
| 2004-10-04 | $18.35 | $32.62 | 41,300 | — | — |
| 2004-10-01 | $18.52 | $32.92 | 35,700 | — | — |
| 2004-09-30 | $18.88 | $33.56 | 55,300 | — | — |
| 2004-09-29 | $18.88 | $33.56 | 84,100 | — | — |
| 2004-09-28 | $19.00 | $33.78 | 18,400 | — | — |
| 2004-09-27 | $19.21 | $34.15 | 18,100 | — | — |
| 2004-09-24 | $19.53 | $34.72 | 5,100 | — | — |
| 2004-09-23 | $19.36 | $34.42 | 19,900 | — | — |
| 2004-09-22 | $19.52 | $34.70 | 22,100 | — | — |
| 2004-09-21 | $20.26 | $36.02 | 14,800 | — | — |
| 2004-09-20 | $19.80 | $35.20 | 17,300 | — | — |
| 2004-09-17 | $20.16 | $35.84 | 47,300 | — | — |
| 2004-09-16 | $20.58 | $36.59 | 23,800 | — | — |
| 2004-09-15 | $20.04 | $35.63 | 32,000 | — | — |
| 2004-09-14 | $20.02 | $35.59 | 12,900 | — | — |
| 2004-09-13 | $20.29 | $36.07 | 15,400 | — | — |
| 2004-09-10 | $20.06 | $35.66 | 7,500 | — | — |
| 2004-09-09 | $20.25 | $36.00 | 38,800 | — | — |
| 2004-09-08 | $19.20 | $34.13 | 20,800 | — | — |
| 2004-09-07 | $19.29 | $34.29 | 17,600 | — | — |
| 2004-09-03 | $19.25 | $34.22 | 19,000 | — | — |
| 2004-09-02 | $19.37 | $34.43 | 15,400 | — | — |
| 2004-09-01 | $19.02 | $33.81 | 34,000 | — | — |
| 2004-08-31 | $18.80 | $33.42 | 12,300 | — | — |
| 2004-08-30 | $18.40 | $32.71 | 34,100 | — | — |
| 2004-08-27 | $18.85 | $33.51 | 16,700 | — | — |
| 2004-08-26 | $19.04 | $33.85 | 14,400 | — | — |
| 2004-08-25 | $19.25 | $34.22 | 17,600 | — | — |
| 2004-08-24 | $19.00 | $33.78 | 9,900 | — | — |
| 2004-08-23 | $19.01 | $33.79 | 19,700 | — | — |
| 2004-08-20 | $19.39 | $34.47 | 30,900 | — | — |
| 2004-08-19 | $18.30 | $32.53 | 36,900 | — | — |
| 2004-08-18 | $18.59 | $33.05 | 44,400 | — | — |
| 2004-08-17 | $19.19 | $34.11 | 42,400 | — | — |
| 2004-08-16 | $18.75 | $33.33 | 28,900 | — | — |
| 2004-08-13 | $18.50 | $32.89 | 22,100 | — | — |
| 2004-08-12 | $18.60 | $32.71 | 20,900 | — | — |
| 2004-08-11 | $18.70 | $32.89 | 43,300 | — | — |
| 2004-08-10 | $18.91 | $33.26 | 18,100 | — | — |
| 2004-08-09 | $18.30 | $32.18 | 57,900 | — | — |
| 2004-08-06 | $18.49 | $32.52 | 31,300 | — | — |
| 2004-08-05 | $18.80 | $33.06 | 25,500 | — | — |
| 2004-08-04 | $19.02 | $33.45 | 17,500 | — | — |
| 2004-08-03 | $18.96 | $33.34 | 15,000 | — | — |
| 2004-08-02 | $19.32 | $33.98 | 24,000 | — | — |
| 2004-07-30 | $19.10 | $33.59 | 28,700 | — | — |
| 2004-07-29 | $19.89 | $34.98 | 31,900 | — | — |
| 2004-07-28 | $19.01 | $33.43 | 25,800 | — | — |
| 2004-07-27 | $20.00 | $35.17 | 31,600 | — | — |
| 2004-07-26 | $18.64 | $32.78 | 71,000 | — | — |
| 2004-07-23 | $18.96 | $33.34 | 29,500 | — | — |
| 2004-07-22 | $19.43 | $34.17 | 50,800 | — | — |
| 2004-07-21 | $19.85 | $34.91 | 36,800 | — | — |
| 2004-07-20 | $20.91 | $36.77 | 23,300 | — | — |
| 2004-07-19 | $20.04 | $35.24 | 19,300 | — | — |
| 2004-07-16 | $20.26 | $35.63 | 26,900 | — | — |
| 2004-07-15 | $20.86 | $36.68 | 19,200 | — | — |
| 2004-07-14 | $20.22 | $35.56 | 34,700 | — | — |
| 2004-07-13 | $21.49 | $37.79 | 31,700 | — | — |
| 2004-07-12 | $20.79 | $36.56 | 61,800 | — | — |
| 2004-07-09 | $20.00 | $35.17 | 22,000 | — | — |
| 2004-07-08 | $19.49 | $34.28 | 85,100 | — | — |
| 2004-07-07 | $20.05 | $35.26 | 28,400 | — | — |
| 2004-07-06 | $21.02 | $36.97 | 25,300 | — | — |
| 2004-07-02 | $21.32 | $37.49 | 23,500 | — | — |
| 2004-07-01 | $21.07 | $37.05 | 48,100 | — | — |
| 2004-06-30 | $21.76 | $38.27 | 71,600 | — | — |
| 2004-06-29 | $21.93 | $38.57 | 144,600 | — | — |
| 2004-06-28 | $19.40 | $34.12 | 39,000 | — | — |
| 2004-06-25 | $18.53 | $32.59 | 73,000 | — | — |
| 2004-06-24 | $17.91 | $31.50 | 33,100 | — | — |
| 2004-06-23 | $17.78 | $31.27 | 33,800 | — | — |
| 2004-06-22 | $17.45 | $30.69 | 72,300 | — | — |
| 2004-06-21 | $17.00 | $29.90 | 82,300 | — | — |
| 2004-06-18 | $17.19 | $30.23 | 114,900 | — | — |
| 2004-06-17 | $17.48 | $30.74 | 46,300 | — | — |
| 2004-06-16 | $17.31 | $30.44 | 14,600 | — | — |
| 2004-06-15 | $17.56 | $30.88 | 21,100 | — | — |
| 2004-06-14 | $17.00 | $29.90 | 27,800 | — | — |
| 2004-06-10 | $17.44 | $30.67 | 47,500 | — | — |
| 2004-06-09 | $17.03 | $29.95 | 24,900 | — | — |
| 2004-06-08 | $17.49 | $30.76 | 13,000 | — | — |
| 2004-06-07 | $17.47 | $30.72 | 19,000 | — | — |
| 2004-06-04 | $17.12 | $30.11 | 33,000 | — | — |
| 2004-06-03 | $17.77 | $31.25 | 37,300 | — | — |
| 2004-06-02 | $19.06 | $33.52 | 14,700 | — | — |
| 2004-06-01 | $19.25 | $33.85 | 31,500 | — | — |
| 2004-05-28 | $19.04 | $33.48 | 11,700 | — | — |
| 2004-05-27 | $19.17 | $33.71 | 7,700 | — | — |
| 2004-05-26 | $19.23 | $33.82 | 19,100 | — | — |
| 2004-05-25 | $19.06 | $33.52 | 38,200 | — | — |
| 2004-05-24 | $18.65 | $32.80 | 57,000 | — | — |
| 2004-05-21 | $18.56 | $32.64 | 32,300 | — | — |
| 2004-05-20 | $17.84 | $31.37 | 35,900 | — | — |
| 2004-05-19 | $17.09 | $30.05 | 38,200 | — | — |
| 2004-05-18 | $17.03 | $29.95 | 17,400 | — | — |
| 2004-05-17 | $16.75 | $29.46 | 24,800 | — | — |
| 2004-05-14 | $17.01 | $29.91 | 24,900 | — | — |
| 2004-05-13 | $17.03 | $29.95 | 23,000 | — | — |
| 2004-05-12 | $17.02 | $29.58 | 40,700 | — | — |
| 2004-05-11 | $17.00 | $29.54 | 67,600 | — | — |
| 2004-05-10 | $16.60 | $28.85 | 74,400 | — | — |
| 2004-05-07 | $17.00 | $29.54 | 43,000 | — | — |
| 2004-05-06 | $17.63 | $30.64 | 57,000 | — | — |
| 2004-05-05 | $17.76 | $30.87 | 22,400 | — | — |
| 2004-05-04 | $17.93 | $31.16 | 11,300 | — | — |
| 2004-05-03 | $18.35 | $31.89 | 79,500 | — | — |
| 2004-04-30 | $17.94 | $31.18 | 62,300 | — | — |
| 2004-04-29 | $19.13 | $33.25 | 61,200 | — | — |
| 2004-04-28 | $19.36 | $33.65 | 25,000 | — | — |
| 2004-04-27 | $19.68 | $34.20 | 42,000 | — | — |
| 2004-04-26 | $19.64 | $34.13 | 13,400 | — | — |
| 2004-04-23 | $20.12 | $34.97 | 10,500 | — | — |
| 2004-04-22 | $20.00 | $34.76 | 27,600 | — | — |
| 2004-04-21 | $19.27 | $33.49 | 20,300 | — | — |
| 2004-04-20 | $19.12 | $33.23 | 23,200 | — | — |
| 2004-04-19 | $19.25 | $33.46 | 16,900 | — | — |
| 2004-04-16 | $19.25 | $33.46 | 27,600 | — | — |
| 2004-04-15 | $18.99 | $33.00 | 23,700 | — | — |
| 2004-04-14 | $19.19 | $33.35 | 21,800 | — | — |
| 2004-04-13 | $19.35 | $33.63 | 30,900 | — | — |
| 2004-04-12 | $19.35 | $33.63 | 46,300 | — | — |
| 2004-04-08 | $19.15 | $33.28 | 217,400 | — | — |
| 2004-04-07 | $19.51 | $33.91 | 43,400 | — | — |
| 2004-04-06 | $19.83 | $34.46 | 36,700 | — | — |
| 2004-04-05 | $20.48 | $35.59 | 37,900 | — | — |
| 2004-04-02 | $20.92 | $36.36 | 44,100 | — | — |
| 2004-04-01 | $20.12 | $34.97 | 19,700 | — | — |
| 2004-03-31 | $19.82 | $34.45 | 53,600 | — | — |
| 2004-03-30 | $21.00 | $36.50 | 39,000 | — | — |
| 2004-03-29 | $19.60 | $34.06 | 84,200 | — | — |
| 2004-03-26 | $19.30 | $33.54 | 64,600 | — | — |
| 2004-03-25 | $20.47 | $35.58 | 40,700 | — | — |
| 2004-03-24 | $19.24 | $33.44 | 32,200 | — | — |
| 2004-03-23 | $19.15 | $33.28 | 25,500 | — | — |
| 2004-03-22 | $19.01 | $33.04 | 26,400 | — | — |
| 2004-03-19 | $19.24 | $33.44 | 28,400 | — | — |
| 2004-03-18 | $19.06 | $33.13 | 13,600 | — | — |
| 2004-03-17 | $18.97 | $32.97 | 34,800 | — | — |
| 2004-03-16 | $18.76 | $32.60 | 27,900 | — | — |
| 2004-03-15 | $19.48 | $33.85 | 34,100 | — | — |
| 2004-03-12 | $20.11 | $34.95 | 27,800 | — | — |
| 2004-03-11 | $19.62 | $34.10 | 60,600 | — | — |
| 2004-03-10 | $19.30 | $33.54 | 43,900 | — | — |
| 2004-03-09 | $20.48 | $35.59 | 29,800 | — | — |
| 2004-03-08 | $21.28 | $36.98 | 20,800 | — | — |
| 2004-03-05 | $21.87 | $38.01 | 18,600 | — | — |
| 2004-03-04 | $22.00 | $38.23 | 27,800 | — | — |
| 2004-03-03 | $22.23 | $38.63 | 19,700 | — | — |
| 2004-03-02 | $21.51 | $37.38 | 23,200 | — | — |
| 2004-03-01 | $22.62 | $39.31 | 94,100 | — | — |
| 2004-02-27 | $20.69 | $35.96 | 37,500 | — | — |
| 2004-02-26 | $21.97 | $38.18 | 24,800 | — | — |
| 2004-02-25 | $21.00 | $36.50 | 24,700 | — | — |
| 2004-02-24 | $21.47 | $37.31 | 23,900 | — | — |
| 2004-02-23 | $22.00 | $38.23 | 35,100 | — | — |
| 2004-02-20 | $22.68 | $39.42 | 52,500 | — | — |
| 2004-02-19 | $21.21 | $36.86 | 18,100 | — | — |
| 2004-02-18 | $21.97 | $38.18 | 25,000 | — | — |
| 2004-02-17 | $22.00 | $38.23 | 26,800 | — | — |
| 2004-02-13 | $21.53 | $37.42 | 99,600 | — | — |
| 2004-02-12 | $23.35 | $40.58 | 61,800 | — | — |
| 2004-02-11 | $23.47 | $40.79 | 41,800 | — | — |
| 2004-02-10 | $23.05 | $39.71 | 39,800 | — | — |
| 2004-02-09 | $22.07 | $38.02 | 28,800 | — | — |
| 2004-02-06 | $22.00 | $37.90 | 46,200 | — | — |
| 2004-02-05 | $21.83 | $37.61 | 31,000 | — | — |
| 2004-02-04 | $21.69 | $37.37 | 30,700 | — | — |
| 2004-02-03 | $22.10 | $38.08 | 31,400 | — | — |
| 2004-02-02 | $22.01 | $37.92 | 82,000 | — | — |
| 2004-01-30 | $21.62 | $37.25 | 29,500 | — | — |
| 2004-01-29 | $21.44 | $36.94 | 49,700 | — | — |
| 2004-01-28 | $21.27 | $36.65 | 33,600 | — | — |
| 2004-01-27 | $21.72 | $37.42 | 35,200 | — | — |
| 2004-01-26 | $21.99 | $37.89 | 46,600 | — | — |
| 2004-01-23 | $21.87 | $37.68 | 31,300 | — | — |
| 2004-01-22 | $20.94 | $36.08 | 47,200 | — | — |
| 2004-01-21 | $22.05 | $37.99 | 69,200 | — | — |
| 2004-01-20 | $21.14 | $36.42 | 64,500 | — | — |
| 2004-01-16 | $20.95 | $36.09 | 66,500 | — | — |
| 2004-01-15 | $21.23 | $36.58 | 112,000 | — | — |
| 2004-01-14 | $21.49 | $37.02 | 224,100 | — | — |
| 2004-01-13 | $19.85 | $34.20 | 87,700 | — | — |
| 2004-01-12 | $18.50 | $31.87 | 75,400 | — | — |
| 2004-01-09 | $18.00 | $31.01 | 76,900 | — | — |
| 2004-01-08 | $18.00 | $31.01 | 52,300 | — | — |
| 2004-01-07 | $17.64 | $30.39 | 25,000 | — | — |
| 2004-01-06 | $17.49 | $30.13 | 32,700 | — | — |
| 2004-01-05 | $16.98 | $29.25 | 20,300 | — | — |
| 2004-01-02 | $16.32 | $28.12 | 12,600 | — | — |