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
- 1994-04-18 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 | $22.86 | $27.25 | 8,900 | — | — |
| 2004-12-30 | $22.87 | $27.26 | 15,900 | — | — |
| 2004-12-29 | $22.20 | $26.46 | 1,200 | — | — |
| 2004-12-28 | $21.98 | $26.20 | 11,300 | — | — |
| 2004-12-27 | $22.00 | $26.22 | 16,900 | — | — |
| 2004-12-23 | $21.89 | $26.09 | 6,700 | — | — |
| 2004-12-22 | $22.06 | $26.29 | 2,100 | — | — |
| 2004-12-21 | $21.87 | $26.07 | 15,000 | — | — |
| 2004-12-20 | $21.98 | $26.20 | 4,400 | — | — |
| 2004-12-17 | $21.80 | $25.98 | 2,900 | — | — |
| 2004-12-16 | $21.71 | $25.88 | 4,600 | — | — |
| 2004-12-15 | $21.75 | $25.92 | 6,600 | — | — |
| 2004-12-14 | $21.32 | $25.41 | 12,000 | — | — |
| 2004-12-13 | $21.27 | $25.35 | 9,300 | — | — |
| 2004-12-10 | $21.30 | $25.39 | 700 | — | — |
| 2004-12-09 | $21.00 | $25.03 | 17,100 | — | — |
| 2004-12-08 | $21.11 | $25.16 | 6,000 | — | — |
| 2004-12-07 | $21.91 | $26.11 | 24,100 | — | — |
| 2004-12-06 | $21.10 | $25.15 | 6,000 | — | — |
| 2004-12-03 | $22.03 | $26.26 | 12,700 | — | — |
| 2004-12-02 | $21.75 | $25.92 | 30,300 | — | — |
| 2004-12-01 | $20.99 | $25.02 | 6,900 | — | — |
| 2004-11-30 | $21.00 | $25.03 | 15,000 | — | — |
| 2004-11-29 | $20.64 | $24.60 | 29,200 | — | — |
| 2004-11-26 | $20.06 | $23.91 | 13,500 | — | — |
| 2004-11-24 | $20.29 | $24.18 | 14,300 | — | — |
| 2004-11-23 | $20.00 | $23.84 | 22,400 | — | — |
| 2004-11-22 | $20.20 | $24.08 | 4,500 | — | — |
| 2004-11-19 | $19.97 | $23.80 | 8,100 | — | — |
| 2004-11-18 | $19.84 | $23.65 | 2,600 | — | — |
| 2004-11-17 | $19.63 | $23.40 | 3,400 | — | — |
| 2004-11-16 | $19.51 | $23.25 | 7,700 | — | — |
| 2004-11-15 | $19.45 | $23.18 | 7,600 | — | — |
| 2004-11-12 | $19.54 | $23.29 | 24,700 | — | — |
| 2004-11-11 | $19.60 | $23.36 | 2,600 | — | — |
| 2004-11-10 | $19.55 | $23.30 | 17,500 | — | — |
| 2004-11-09 | $19.09 | $22.75 | 25,900 | — | — |
| 2004-11-08 | $19.30 | $23.00 | 12,900 | — | — |
| 2004-11-05 | $18.90 | $22.53 | 13,800 | — | — |
| 2004-11-04 | $18.40 | $21.93 | 2,400 | — | — |
| 2004-11-03 | $18.37 | $21.90 | 13,300 | — | — |
| 2004-11-02 | $18.36 | $21.88 | 10,300 | — | — |
| 2004-11-01 | $18.16 | $21.64 | 8,600 | — | — |
| 2004-10-29 | $18.25 | $21.63 | 8,400 | — | — |
| 2004-10-28 | $18.25 | $21.63 | 27,000 | — | — |
| 2004-10-27 | $18.41 | $21.82 | 38,300 | — | — |
| 2004-10-26 | $18.36 | $21.76 | 66,500 | — | — |
| 2004-10-25 | $17.49 | $20.73 | 10,200 | — | — |
| 2004-10-22 | $17.78 | $21.08 | 4,700 | — | — |
| 2004-10-21 | $17.70 | $20.98 | 6,600 | — | — |
| 2004-10-20 | $17.22 | $20.41 | 6,000 | — | — |
| 2004-10-19 | $17.14 | $20.32 | 5,000 | — | — |
| 2004-10-18 | $17.07 | $20.23 | 4,200 | — | — |
| 2004-10-15 | $17.06 | $20.22 | 6,300 | — | — |
| 2004-10-14 | $17.05 | $20.21 | 4,900 | — | — |
| 2004-10-13 | $17.25 | $20.45 | 18,300 | — | — |
| 2004-10-12 | $17.00 | $20.15 | 33,300 | — | — |
| 2004-10-11 | $17.00 | $20.15 | 16,200 | — | — |
| 2004-10-08 | $16.52 | $19.58 | 4,000 | — | — |
| 2004-10-07 | $16.50 | $19.56 | 2,500 | — | — |
| 2004-10-06 | $16.50 | $19.56 | 1,900 | — | — |
| 2004-10-05 | $16.61 | $19.69 | 4,800 | — | — |
| 2004-10-04 | $16.35 | $19.38 | 37,900 | — | — |
| 2004-10-01 | $16.30 | $19.32 | 38,900 | — | — |
| 2004-09-30 | $16.09 | $19.07 | 25,200 | — | — |
| 2004-09-29 | $16.32 | $19.35 | 800 | — | — |
| 2004-09-28 | $16.33 | $19.36 | 8,500 | — | — |
| 2004-09-27 | $16.53 | $19.59 | 10,800 | — | — |
| 2004-09-24 | $16.70 | $19.80 | 200 | — | — |
| 2004-09-23 | $16.70 | $19.80 | 1,500 | — | — |
| 2004-09-22 | $16.70 | $19.80 | 400 | — | — |
| 2004-09-21 | $16.75 | $19.85 | 42,900 | — | — |
| 2004-09-20 | $16.81 | $19.93 | 2,400 | — | — |
| 2004-09-17 | $16.87 | $20.00 | 1,500 | — | — |
| 2004-09-16 | $16.78 | $19.89 | 800 | — | — |
| 2004-09-15 | $16.70 | $19.80 | 100 | — | — |
| 2004-09-14 | $16.70 | $19.80 | 100 | — | — |
| 2004-09-13 | $16.73 | $19.83 | 3,300 | — | — |
| 2004-09-10 | $16.73 | $19.83 | 1,100 | — | — |
| 2004-09-09 | $16.72 | $19.82 | 200 | — | — |
| 2004-09-08 | $16.70 | $19.80 | 100 | — | — |
| 2004-09-07 | $16.79 | $19.90 | 3,800 | — | — |
| 2004-09-03 | $16.66 | $19.75 | 1,600 | — | — |
| 2004-09-02 | $16.65 | $19.74 | 14,900 | — | — |
| 2004-09-01 | $16.72 | $19.82 | 6,400 | — | — |
| 2004-08-31 | $16.66 | $19.75 | 4,100 | — | — |
| 2004-08-30 | $16.65 | $19.74 | 2,500 | — | — |
| 2004-08-27 | $16.71 | $19.81 | 3,300 | — | — |
| 2004-08-26 | $16.83 | $19.95 | 7,700 | — | — |
| 2004-08-25 | $16.88 | $20.01 | 12,200 | — | — |
| 2004-08-24 | $16.71 | $19.81 | 4,200 | — | — |
| 2004-08-23 | $16.94 | $20.08 | 5,200 | — | — |
| 2004-08-20 | $16.91 | $20.04 | 800 | — | — |
| 2004-08-19 | $16.77 | $19.88 | 3,800 | — | — |
| 2004-08-18 | $16.67 | $19.76 | 1,700 | — | — |
| 2004-08-17 | $16.67 | $19.76 | 2,900 | — | — |
| 2004-08-16 | $16.61 | $19.69 | 12,800 | — | — |
| 2004-08-13 | $16.70 | $19.80 | 8,000 | — | — |
| 2004-08-12 | $16.66 | $19.75 | 3,600 | — | — |
| 2004-08-11 | $16.70 | $19.80 | 10,000 | — | — |
| 2004-08-10 | $16.74 | $19.84 | 18,200 | — | — |
| 2004-08-09 | $16.63 | $19.71 | 500 | — | — |
| 2004-08-06 | $16.64 | $19.72 | 8,600 | — | — |
| 2004-08-05 | $16.75 | $19.85 | 2,500 | — | — |
| 2004-08-04 | $16.68 | $19.77 | 3,400 | — | — |
| 2004-08-03 | $16.56 | $19.63 | 2,200 | — | — |
| 2004-08-02 | $16.56 | $19.63 | 7,600 | — | — |
| 2004-07-30 | $16.75 | $19.85 | 5,200 | — | — |
| 2004-07-29 | $16.74 | $19.84 | 6,200 | — | — |
| 2004-07-28 | $16.55 | $19.62 | 11,000 | — | — |
| 2004-07-27 | $16.37 | $19.40 | 11,600 | — | — |
| 2004-07-26 | $16.31 | $19.33 | 9,000 | — | — |
| 2004-07-23 | $16.21 | $19.21 | 4,200 | — | — |
| 2004-07-22 | $16.31 | $19.23 | 20,900 | — | — |
| 2004-07-21 | $16.32 | $19.24 | 9,400 | — | — |
| 2004-07-20 | $16.39 | $19.32 | 6,400 | — | — |
| 2004-07-19 | $16.28 | $19.19 | 7,600 | — | — |
| 2004-07-16 | $16.27 | $19.18 | 15,800 | — | — |
| 2004-07-15 | $15.89 | $18.73 | 3,800 | — | — |
| 2004-07-14 | $15.98 | $18.84 | 3,300 | — | — |
| 2004-07-13 | $15.94 | $18.79 | 3,500 | — | — |
| 2004-07-12 | $15.91 | $18.75 | 2,600 | — | — |
| 2004-07-09 | $15.89 | $18.73 | 3,500 | — | — |
| 2004-07-08 | $15.87 | $18.71 | 2,400 | — | — |
| 2004-07-07 | $15.85 | $18.68 | 2,000 | — | — |
| 2004-07-06 | $15.76 | $18.58 | 1,500 | — | — |
| 2004-07-02 | $15.77 | $18.59 | 5,300 | — | — |
| 2004-07-01 | $15.78 | $18.60 | 2,300 | — | — |
| 2004-06-30 | $15.85 | $18.68 | 3,400 | — | — |
| 2004-06-29 | $15.80 | $18.63 | 6,600 | — | — |
| 2004-06-28 | $15.71 | $18.52 | 5,600 | — | — |
| 2004-06-25 | $15.74 | $18.55 | 242,200 | — | — |
| 2004-06-24 | $15.61 | $18.40 | 7,600 | — | — |
| 2004-06-23 | $15.60 | $18.39 | 23,600 | — | — |
| 2004-06-22 | $15.60 | $18.39 | 4,700 | — | — |
| 2004-06-21 | $15.70 | $18.51 | 6,300 | — | — |
| 2004-06-18 | $15.31 | $18.05 | 36,100 | — | — |
| 2004-06-17 | $15.25 | $17.98 | 34,900 | — | — |
| 2004-06-16 | $15.57 | $18.35 | 41,100 | — | — |
| 2004-06-15 | $15.80 | $18.63 | 6,600 | — | — |
| 2004-06-14 | $15.56 | $18.34 | 8,300 | — | — |
| 2004-06-10 | $15.99 | $18.85 | 18,600 | — | — |
| 2004-06-09 | $15.79 | $18.61 | 2,800 | — | — |
| 2004-06-08 | $16.00 | $18.86 | 4,700 | — | — |
| 2004-06-07 | $16.00 | $18.86 | 9,700 | — | — |
| 2004-06-04 | $15.44 | $18.20 | 3,800 | — | — |
| 2004-06-03 | $15.29 | $18.02 | 2,500 | — | — |
| 2004-06-02 | $15.61 | $18.40 | 31,400 | — | — |
| 2004-06-01 | $15.17 | $17.88 | 8,600 | — | — |
| 2004-05-28 | $15.20 | $17.92 | 8,200 | — | — |
| 2004-05-27 | $15.28 | $18.01 | 6,500 | — | — |
| 2004-05-26 | $15.13 | $17.84 | 8,400 | — | — |
| 2004-05-25 | $15.14 | $17.85 | 3,100 | — | — |
| 2004-05-24 | $15.05 | $17.74 | 8,400 | — | — |
| 2004-05-21 | $14.65 | $17.27 | 5,900 | — | — |
| 2004-05-20 | $14.65 | $17.27 | 3,700 | — | — |
| 2004-05-19 | $14.65 | $17.27 | 16,000 | — | — |
| 2004-05-18 | $15.00 | $17.68 | 4,800 | — | — |
| 2004-05-17 | $14.86 | $17.52 | 6,600 | — | — |
| 2004-05-14 | $14.75 | $17.39 | 5,300 | — | — |
| 2004-05-13 | $14.76 | $17.40 | 17,500 | — | — |
| 2004-05-12 | $14.96 | $17.64 | 22,700 | — | — |
| 2004-05-11 | $14.80 | $17.45 | 15,300 | — | — |
| 2004-05-10 | $14.96 | $17.64 | 21,600 | — | — |
| 2004-05-07 | $15.30 | $18.04 | 8,500 | — | — |
| 2004-05-06 | $15.67 | $18.47 | 17,500 | — | — |
| 2004-05-05 | $15.75 | $18.57 | 2,300 | — | — |
| 2004-05-04 | $15.77 | $18.59 | 1,800 | — | — |
| 2004-05-03 | $15.68 | $18.48 | 15,000 | — | — |
| 2004-04-30 | $15.60 | $18.39 | 7,600 | — | — |
| 2004-04-29 | $15.79 | $18.61 | 6,900 | — | — |
| 2004-04-28 | $15.34 | $18.08 | 5,000 | — | — |
| 2004-04-27 | $15.59 | $18.27 | 4,600 | — | — |
| 2004-04-26 | $15.69 | $18.39 | 5,600 | — | — |
| 2004-04-23 | $15.78 | $18.49 | 15,200 | — | — |
| 2004-04-22 | $15.69 | $18.39 | 9,700 | — | — |
| 2004-04-21 | $15.51 | $18.18 | 22,400 | — | — |
| 2004-04-20 | $15.40 | $18.05 | 7,900 | — | — |
| 2004-04-19 | $15.36 | $18.00 | 3,800 | — | — |
| 2004-04-16 | $15.35 | $17.99 | 1,600 | — | — |
| 2004-04-15 | $15.25 | $17.87 | 2,900 | — | — |
| 2004-04-14 | $15.24 | $17.86 | 7,400 | — | — |
| 2004-04-13 | $15.29 | $17.92 | 15,400 | — | — |
| 2004-04-12 | $15.33 | $17.97 | 1,000 | — | — |
| 2004-04-08 | $15.38 | $18.03 | 2,100 | — | — |
| 2004-04-07 | $15.24 | $17.86 | 8,100 | — | — |
| 2004-04-06 | $15.18 | $17.79 | 5,700 | — | — |
| 2004-04-05 | $15.54 | $18.21 | 4,000 | — | — |
| 2004-04-02 | $15.65 | $18.34 | 2,700 | — | — |
| 2004-04-01 | $15.42 | $18.07 | 1,800 | — | — |
| 2004-03-31 | $15.15 | $17.76 | 1,000 | — | — |
| 2004-03-30 | $15.38 | $18.03 | 19,700 | — | — |
| 2004-03-29 | $15.12 | $17.72 | 3,700 | — | — |
| 2004-03-26 | $15.23 | $17.85 | 800 | — | — |
| 2004-03-25 | $15.20 | $17.81 | 3,300 | — | — |
| 2004-03-24 | $15.00 | $17.58 | 2,400 | — | — |
| 2004-03-23 | $15.02 | $17.60 | 900 | — | — |
| 2004-03-22 | $14.95 | $17.52 | 12,400 | — | — |
| 2004-03-19 | $15.12 | $17.72 | 3,500 | — | — |
| 2004-03-18 | $15.35 | $17.99 | 4,300 | — | — |
| 2004-03-17 | $15.40 | $18.05 | 9,300 | — | — |
| 2004-03-16 | $15.55 | $18.22 | 7,800 | — | — |
| 2004-03-15 | $15.86 | $18.59 | 8,000 | — | — |
| 2004-03-12 | $15.63 | $18.32 | 10,400 | — | — |
| 2004-03-11 | $15.55 | $18.22 | 8,700 | — | — |
| 2004-03-10 | $15.80 | $18.52 | 4,700 | — | — |
| 2004-03-09 | $15.83 | $18.55 | 4,500 | — | — |
| 2004-03-08 | $15.81 | $18.53 | 1,700 | — | — |
| 2004-03-05 | $15.89 | $18.62 | 9,700 | — | — |
| 2004-03-04 | $16.00 | $18.75 | 1,200 | — | — |
| 2004-03-03 | $15.89 | $18.62 | 2,600 | — | — |
| 2004-03-02 | $16.04 | $18.80 | 2,000 | — | — |
| 2004-03-01 | $16.21 | $19.00 | 2,000 | — | — |
| 2004-02-27 | $16.26 | $19.06 | 3,400 | — | — |
| 2004-02-26 | $16.37 | $19.19 | 23,300 | — | — |
| 2004-02-25 | $16.22 | $19.01 | 10,200 | — | — |
| 2004-02-24 | $16.30 | $19.10 | 3,500 | — | — |
| 2004-02-23 | $16.11 | $18.88 | 2,500 | — | — |
| 2004-02-20 | $16.20 | $18.99 | 2,800 | — | — |
| 2004-02-19 | $16.25 | $19.05 | 10,600 | — | — |
| 2004-02-18 | $16.09 | $18.86 | 400 | — | — |
| 2004-02-17 | $16.16 | $18.94 | 16,800 | — | — |
| 2004-02-13 | $16.15 | $18.93 | 8,600 | — | — |
| 2004-02-12 | $16.35 | $19.16 | 3,300 | — | — |
| 2004-02-11 | $16.41 | $19.23 | 600 | — | — |
| 2004-02-10 | $16.41 | $19.23 | 7,200 | — | — |
| 2004-02-09 | $16.15 | $18.93 | 1,100 | — | — |
| 2004-02-06 | $15.98 | $18.73 | 2,000 | — | — |
| 2004-02-05 | $15.75 | $18.46 | 2,700 | — | — |
| 2004-02-04 | $15.75 | $18.46 | 8,900 | — | — |
| 2004-02-03 | $15.90 | $18.63 | 4,000 | — | — |
| 2004-02-02 | $16.13 | $18.90 | 7,700 | — | — |
| 2004-01-30 | $15.74 | $18.45 | 1,300 | — | — |
| 2004-01-29 | $15.97 | $18.72 | 4,900 | — | — |
| 2004-01-28 | $16.25 | $19.05 | 9,000 | — | — |
| 2004-01-27 | $16.67 | $19.54 | 32,800 | — | — |
| 2004-01-26 | $16.83 | $19.62 | 4,200 | — | — |
| 2004-01-23 | $16.85 | $19.64 | 3,000 | — | — |
| 2004-01-22 | $16.70 | $19.47 | 14,600 | — | — |
| 2004-01-21 | $17.00 | $19.82 | 3,100 | — | — |
| 2004-01-20 | $17.00 | $19.82 | 5,800 | — | — |
| 2004-01-16 | $16.87 | $19.67 | 4,300 | — | — |
| 2004-01-15 | $16.60 | $19.35 | 14,700 | — | — |
| 2004-01-14 | $16.45 | $19.18 | 13,500 | — | — |
| 2004-01-13 | $15.81 | $18.43 | 2,600 | — | — |
| 2004-01-12 | $16.46 | $19.19 | 7,300 | — | — |
| 2004-01-09 | $15.81 | $18.43 | 400 | — | — |
| 2004-01-08 | $15.85 | $18.48 | 3,700 | — | — |
| 2004-01-07 | $15.89 | $18.52 | 800 | — | — |
| 2004-01-06 | $15.88 | $18.51 | 3,800 | — | — |
| 2004-01-05 | $16.10 | $18.77 | 4,000 | — | — |
| 2004-01-02 | $15.90 | $18.54 | 9,200 | — | — |