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
- 1980-04-14 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 | $17.33 | $42.75 | 45,000 | — | — |
| 2004-12-30 | $17.36 | $42.83 | 97,000 | — | — |
| 2004-12-29 | $17.29 | $42.67 | 56,400 | — | — |
| 2004-12-28 | $17.37 | $42.86 | 59,200 | — | — |
| 2004-12-27 | $17.23 | $42.51 | 123,800 | — | — |
| 2004-12-23 | $17.19 | $42.42 | 47,200 | — | — |
| 2004-12-22 | $17.10 | $42.20 | 106,400 | — | — |
| 2004-12-21 | $17.03 | $42.01 | 155,800 | — | — |
| 2004-12-20 | $17.36 | $42.84 | 44,000 | — | — |
| 2004-12-17 | $17.16 | $42.33 | 52,200 | — | — |
| 2004-12-16 | $17.22 | $42.49 | 126,600 | — | — |
| 2004-12-15 | $17.34 | $42.79 | 70,800 | — | — |
| 2004-12-14 | $17.23 | $42.51 | 82,600 | — | — |
| 2004-12-13 | $17.15 | $42.31 | 1,168,800 | — | — |
| 2004-12-10 | $17.15 | $42.31 | 149,000 | — | — |
| 2004-12-09 | $16.88 | $41.64 | 74,200 | — | — |
| 2004-12-08 | $16.93 | $41.78 | 64,600 | — | — |
| 2004-12-07 | $17.02 | $42.00 | 52,000 | — | — |
| 2004-12-06 | $17.16 | $42.33 | 34,200 | — | — |
| 2004-12-03 | $17.20 | $42.44 | 38,000 | — | — |
| 2004-12-02 | $16.93 | $41.79 | 81,200 | — | — |
| 2004-12-01 | $16.93 | $41.79 | 82,200 | — | — |
| 2004-11-30 | $16.68 | $41.16 | 282,000 | — | — |
| 2004-11-29 | $16.69 | $41.19 | 549,000 | — | — |
| 2004-11-26 | $16.65 | $41.09 | 120,600 | — | — |
| 2004-11-24 | $16.08 | $39.68 | 205,800 | — | — |
| 2004-11-23 | $16.04 | $39.57 | 38,000 | — | — |
| 2004-11-22 | $15.90 | $39.24 | 43,800 | — | — |
| 2004-11-19 | $16.05 | $39.61 | 66,800 | — | — |
| 2004-11-18 | $16.17 | $39.90 | 52,800 | — | — |
| 2004-11-17 | $16.20 | $39.98 | 64,600 | — | — |
| 2004-11-16 | $15.85 | $39.11 | 80,000 | — | — |
| 2004-11-15 | $15.96 | $39.38 | 113,600 | — | — |
| 2004-11-12 | $15.96 | $39.38 | 31,000 | — | — |
| 2004-11-11 | $15.83 | $39.05 | 36,800 | — | — |
| 2004-11-10 | $15.79 | $38.95 | 43,000 | — | — |
| 2004-11-09 | $15.68 | $38.69 | 39,000 | — | — |
| 2004-11-08 | $15.64 | $38.58 | 37,200 | — | — |
| 2004-11-05 | $15.69 | $38.72 | 181,600 | — | — |
| 2004-11-04 | $15.77 | $38.90 | 174,200 | — | — |
| 2004-11-03 | $15.65 | $38.62 | 47,800 | — | — |
| 2004-11-02 | $15.46 | $38.14 | 855,200 | — | — |
| 2004-11-01 | $15.19 | $37.48 | 42,200 | — | — |
| 2004-10-29 | $15.05 | $37.14 | 54,000 | — | — |
| 2004-10-28 | $15.15 | $37.39 | 50,800 | — | — |
| 2004-10-27 | $15.11 | $37.27 | 68,000 | — | — |
| 2004-10-26 | $14.98 | $36.95 | 134,600 | — | — |
| 2004-10-25 | $15.00 | $37.02 | 38,000 | — | — |
| 2004-10-22 | $15.00 | $37.02 | 398,200 | — | — |
| 2004-10-21 | $14.92 | $36.81 | 34,400 | — | — |
| 2004-10-20 | $14.92 | $36.81 | 34,400 | — | — |
| 2004-10-19 | $14.76 | $36.41 | 165,400 | — | — |
| 2004-10-18 | $14.56 | $35.92 | 113,200 | — | — |
| 2004-10-15 | $14.60 | $36.03 | 51,800 | — | — |
| 2004-10-14 | $14.51 | $35.79 | 44,400 | — | — |
| 2004-10-13 | $14.44 | $35.63 | 39,800 | — | — |
| 2004-10-12 | $14.33 | $35.35 | 54,000 | — | — |
| 2004-10-11 | $14.39 | $35.51 | 51,200 | — | — |
| 2004-10-08 | $14.41 | $35.55 | 46,200 | — | — |
| 2004-10-07 | $14.24 | $35.14 | 66,800 | — | — |
| 2004-10-06 | $14.47 | $35.71 | 61,600 | — | — |
| 2004-10-05 | $14.59 | $35.99 | 257,800 | — | — |
| 2004-10-04 | $14.48 | $35.73 | 143,600 | — | — |
| 2004-10-01 | $14.56 | $35.92 | 869,200 | — | — |
| 2004-09-30 | $14.60 | $36.02 | 72,400 | — | — |
| 2004-09-29 | $14.56 | $35.93 | 77,000 | — | — |
| 2004-09-28 | $14.63 | $36.10 | 83,600 | — | — |
| 2004-09-27 | $14.54 | $35.87 | 133,200 | — | — |
| 2004-09-24 | $14.54 | $35.87 | 45,800 | — | — |
| 2004-09-23 | $14.68 | $36.23 | 54,200 | — | — |
| 2004-09-22 | $14.49 | $35.74 | 120,000 | — | — |
| 2004-09-21 | $14.58 | $35.98 | 84,800 | — | — |
| 2004-09-20 | $14.36 | $35.42 | 105,000 | — | — |
| 2004-09-17 | $14.57 | $35.94 | 66,000 | — | — |
| 2004-09-16 | $14.49 | $35.76 | 48,200 | — | — |
| 2004-09-15 | $14.40 | $35.52 | 93,400 | — | — |
| 2004-09-14 | $14.65 | $36.15 | 44,200 | — | — |
| 2004-09-13 | $14.67 | $36.19 | 94,400 | — | — |
| 2004-09-10 | $14.79 | $36.50 | 35,400 | — | — |
| 2004-09-09 | $14.79 | $36.48 | 30,800 | — | — |
| 2004-09-08 | $14.83 | $36.60 | 47,200 | — | — |
| 2004-09-07 | $14.83 | $36.58 | 79,000 | — | — |
| 2004-09-03 | $15.07 | $37.18 | 113,200 | — | — |
| 2004-09-02 | $15.10 | $37.26 | 50,600 | — | — |
| 2004-09-01 | $15.07 | $37.18 | 42,800 | — | — |
| 2004-08-31 | $15.13 | $37.34 | 79,600 | — | — |
| 2004-08-30 | $15.12 | $37.31 | 37,600 | — | — |
| 2004-08-27 | $15.11 | $37.27 | 79,800 | — | — |
| 2004-08-26 | $14.95 | $36.89 | 58,400 | — | — |
| 2004-08-25 | $14.79 | $36.48 | 155,600 | — | — |
| 2004-08-24 | $14.85 | $36.65 | 122,000 | — | — |
| 2004-08-23 | $14.96 | $36.92 | 74,000 | — | — |
| 2004-08-20 | $14.90 | $36.77 | 58,200 | — | — |
| 2004-08-19 | $14.98 | $36.95 | 53,400 | — | — |
| 2004-08-18 | $15.02 | $37.06 | 82,200 | — | — |
| 2004-08-17 | $14.98 | $36.95 | 90,000 | — | — |
| 2004-08-16 | $15.08 | $37.20 | 72,400 | — | — |
| 2004-08-13 | $15.10 | $37.26 | 69,400 | — | — |
| 2004-08-12 | $15.10 | $37.25 | 104,800 | — | — |
| 2004-08-11 | $15.13 | $37.34 | 85,600 | — | — |
| 2004-08-10 | $15.18 | $37.45 | 121,600 | — | — |
| 2004-08-09 | $15.19 | $37.47 | 67,600 | — | — |
| 2004-08-06 | $15.25 | $37.63 | 106,600 | — | — |
| 2004-08-05 | $15.22 | $37.55 | 91,000 | — | — |
| 2004-08-04 | $15.26 | $37.66 | 193,400 | — | — |
| 2004-08-03 | $15.44 | $37.53 | 55,200 | — | — |
| 2004-08-02 | $15.45 | $37.57 | 61,200 | — | — |
| 2004-07-30 | $15.18 | $36.90 | 45,200 | — | — |
| 2004-07-29 | $15.06 | $36.62 | 40,200 | — | — |
| 2004-07-28 | $15.15 | $36.84 | 70,400 | — | — |
| 2004-07-27 | $15.25 | $37.07 | 88,800 | — | — |
| 2004-07-26 | $15.41 | $37.46 | 84,800 | — | — |
| 2004-07-23 | $15.56 | $37.84 | 73,800 | — | — |
| 2004-07-22 | $15.69 | $38.14 | 43,200 | — | — |
| 2004-07-21 | $15.73 | $38.24 | 58,400 | — | — |
| 2004-07-20 | $16.01 | $38.94 | 59,000 | — | — |
| 2004-07-19 | $16.04 | $39.00 | 103,400 | — | — |
| 2004-07-16 | $16.31 | $39.65 | 119,200 | — | — |
| 2004-07-15 | $15.54 | $37.78 | 50,400 | — | — |
| 2004-07-14 | $15.80 | $38.42 | 31,800 | — | — |
| 2004-07-13 | $15.70 | $38.18 | 89,600 | — | — |
| 2004-07-12 | $15.92 | $38.71 | 54,800 | — | — |
| 2004-07-09 | $15.85 | $38.53 | 31,600 | — | — |
| 2004-07-08 | $15.70 | $38.16 | 39,200 | — | — |
| 2004-07-07 | $15.66 | $38.08 | 61,000 | — | — |
| 2004-07-06 | $15.73 | $38.24 | 128,600 | — | — |
| 2004-07-02 | $15.78 | $38.36 | 114,400 | — | — |
| 2004-07-01 | $15.55 | $37.80 | 56,400 | — | — |
| 2004-06-30 | $15.62 | $37.97 | 159,400 | — | — |
| 2004-06-29 | $15.66 | $38.08 | 363,200 | — | — |
| 2004-06-28 | $15.84 | $38.52 | 70,200 | — | — |
| 2004-06-25 | $15.61 | $37.95 | 77,200 | — | — |
| 2004-06-24 | $15.81 | $38.43 | 90,400 | — | — |
| 2004-06-23 | $16.06 | $39.05 | 145,800 | — | — |
| 2004-06-22 | $15.39 | $37.41 | 348,800 | — | — |
| 2004-06-21 | $15.23 | $37.03 | 104,200 | — | — |
| 2004-06-18 | $15.08 | $36.66 | 73,600 | — | — |
| 2004-06-17 | $14.82 | $36.04 | 53,200 | — | — |
| 2004-06-16 | $14.85 | $36.10 | 103,000 | — | — |
| 2004-06-15 | $14.82 | $36.02 | 55,200 | — | — |
| 2004-06-14 | $14.78 | $35.93 | 364,200 | — | — |
| 2004-06-10 | $14.75 | $35.87 | 89,600 | — | — |
| 2004-06-09 | $14.71 | $35.77 | 83,400 | — | — |
| 2004-06-08 | $14.86 | $36.12 | 45,600 | — | — |
| 2004-06-07 | $14.80 | $35.99 | 70,800 | — | — |
| 2004-06-04 | $14.80 | $35.98 | 34,000 | — | — |
| 2004-06-03 | $14.68 | $35.68 | 101,000 | — | — |
| 2004-06-02 | $14.72 | $35.78 | 82,800 | — | — |
| 2004-06-01 | $14.67 | $35.67 | 166,000 | — | — |
| 2004-05-28 | $14.71 | $35.76 | 95,200 | — | — |
| 2004-05-27 | $14.85 | $36.10 | 104,400 | — | — |
| 2004-05-26 | $14.54 | $35.34 | 129,200 | — | — |
| 2004-05-25 | $14.63 | $35.56 | 390,200 | — | — |
| 2004-05-24 | $14.61 | $35.53 | 784,800 | — | — |
| 2004-05-21 | $14.61 | $35.53 | 60,600 | — | — |
| 2004-05-20 | $14.50 | $35.26 | 40,400 | — | — |
| 2004-05-19 | $14.56 | $35.40 | 104,600 | — | — |
| 2004-05-18 | $14.30 | $34.77 | 57,000 | — | — |
| 2004-05-17 | $14.50 | $35.26 | 49,800 | — | — |
| 2004-05-14 | $14.46 | $35.16 | 51,200 | — | — |
| 2004-05-13 | $14.41 | $35.04 | 100,400 | — | — |
| 2004-05-12 | $14.17 | $34.44 | 287,600 | — | — |
| 2004-05-11 | $14.44 | $35.11 | 131,800 | — | — |
| 2004-05-10 | $14.72 | $35.78 | 87,200 | — | — |
| 2004-05-07 | $14.94 | $36.33 | 68,400 | — | — |
| 2004-05-06 | $15.22 | $37.00 | 88,600 | — | — |
| 2004-05-05 | $15.24 | $37.06 | 151,200 | — | — |
| 2004-05-04 | $15.50 | $37.69 | 191,800 | — | — |
| 2004-05-03 | $15.23 | $37.02 | 81,800 | — | — |
| 2004-04-30 | $15.38 | $37.39 | 215,000 | — | — |
| 2004-04-29 | $15.04 | $36.57 | 75,200 | — | — |
| 2004-04-28 | $15.03 | $36.54 | 86,200 | — | — |
| 2004-04-27 | $15.47 | $37.61 | 96,600 | — | — |
| 2004-04-26 | $15.30 | $37.19 | 89,400 | — | — |
| 2004-04-23 | $15.09 | $36.68 | 144,200 | — | — |
| 2004-04-22 | $15.30 | $37.20 | 82,400 | — | — |
| 2004-04-21 | $15.10 | $36.71 | 72,200 | — | — |
| 2004-04-20 | $15.26 | $37.09 | 1,365,000 | — | — |
| 2004-04-19 | $15.42 | $37.48 | 425,000 | — | — |
| 2004-04-16 | $15.08 | $36.66 | 140,600 | — | — |
| 2004-04-15 | $14.68 | $35.68 | 111,800 | — | — |
| 2004-04-14 | $14.68 | $35.70 | 45,400 | — | — |
| 2004-04-13 | $14.72 | $35.78 | 51,600 | — | — |
| 2004-04-12 | $14.85 | $36.11 | 135,000 | — | — |
| 2004-04-08 | $14.90 | $36.22 | 58,200 | — | — |
| 2004-04-07 | $14.91 | $36.24 | 84,600 | — | — |
| 2004-04-06 | $15.14 | $36.81 | 67,200 | — | — |
| 2004-04-05 | $14.97 | $36.40 | 119,200 | — | — |
| 2004-04-02 | $15.16 | $36.86 | 52,800 | — | — |
| 2004-04-01 | $15.22 | $37.01 | 57,800 | — | — |
| 2004-03-31 | $15.07 | $36.64 | 49,000 | — | — |
| 2004-03-30 | $14.95 | $36.35 | 40,600 | — | — |
| 2004-03-29 | $14.84 | $36.07 | 65,800 | — | — |
| 2004-03-26 | $14.72 | $35.78 | 49,200 | — | — |
| 2004-03-25 | $14.69 | $35.72 | 987,600 | — | — |
| 2004-03-24 | $14.87 | $36.16 | 50,200 | — | — |
| 2004-03-23 | $14.96 | $36.38 | 127,800 | — | — |
| 2004-03-22 | $15.11 | $36.73 | 56,600 | — | — |
| 2004-03-19 | $15.34 | $37.30 | 90,000 | — | — |
| 2004-03-18 | $15.07 | $36.63 | 104,400 | — | — |
| 2004-03-17 | $14.75 | $35.85 | 46,600 | — | — |
| 2004-03-16 | $14.64 | $35.59 | 80,800 | — | — |
| 2004-03-15 | $14.54 | $35.36 | 93,600 | — | — |
| 2004-03-12 | $14.50 | $35.26 | 159,000 | — | — |
| 2004-03-11 | $14.77 | $35.90 | 84,400 | — | — |
| 2004-03-10 | $14.95 | $36.35 | 105,800 | — | — |
| 2004-03-09 | $15.00 | $36.46 | 66,400 | — | — |
| 2004-03-08 | $15.03 | $36.55 | 41,000 | — | — |
| 2004-03-05 | $14.87 | $36.15 | 75,200 | — | — |
| 2004-03-04 | $14.83 | $36.06 | 70,600 | — | — |
| 2004-03-03 | $14.94 | $36.32 | 182,400 | — | — |
| 2004-03-02 | $15.56 | $36.67 | 168,000 | — | — |
| 2004-03-01 | $15.66 | $36.90 | 64,800 | — | — |
| 2004-02-27 | $15.36 | $36.18 | 75,600 | — | — |
| 2004-02-26 | $15.23 | $35.88 | 38,000 | — | — |
| 2004-02-25 | $15.31 | $36.06 | 94,000 | — | — |
| 2004-02-24 | $15.09 | $35.56 | 65,400 | — | — |
| 2004-02-23 | $15.06 | $35.48 | 70,800 | — | — |
| 2004-02-20 | $14.97 | $35.26 | 80,600 | — | — |
| 2004-02-19 | $15.06 | $35.49 | 53,600 | — | — |
| 2004-02-18 | $14.92 | $35.16 | 82,600 | — | — |
| 2004-02-17 | $15.11 | $35.61 | 67,200 | — | — |
| 2004-02-13 | $14.98 | $35.30 | 66,800 | — | — |
| 2004-02-12 | $15.00 | $35.33 | 100,600 | — | — |
| 2004-02-11 | $14.92 | $35.16 | 55,400 | — | — |
| 2004-02-10 | $14.78 | $34.83 | 82,400 | — | — |
| 2004-02-09 | $14.83 | $34.93 | 63,600 | — | — |
| 2004-02-06 | $14.91 | $35.12 | 217,000 | — | — |
| 2004-02-05 | $14.66 | $34.53 | 103,200 | — | — |
| 2004-02-04 | $14.59 | $34.37 | 81,400 | — | — |
| 2004-02-03 | $14.53 | $34.23 | 368,800 | — | — |
| 2004-02-02 | $14.24 | $33.55 | 116,600 | — | — |
| 2004-01-30 | $14.09 | $33.20 | 160,200 | — | — |
| 2004-01-29 | $14.08 | $33.17 | 44,400 | — | — |
| 2004-01-28 | $14.05 | $33.11 | 54,600 | — | — |
| 2004-01-27 | $13.97 | $32.91 | 88,400 | — | — |
| 2004-01-26 | $14.11 | $33.25 | 123,800 | — | — |
| 2004-01-23 | $14.15 | $33.34 | 119,000 | — | — |
| 2004-01-22 | $14.16 | $33.37 | 38,600 | — | — |
| 2004-01-21 | $14.03 | $33.06 | 58,600 | — | — |
| 2004-01-20 | $13.71 | $32.29 | 100,400 | — | — |
| 2004-01-16 | $13.49 | $31.79 | 147,000 | — | — |
| 2004-01-15 | $13.75 | $32.40 | 166,200 | — | — |
| 2004-01-14 | $13.90 | $32.75 | 78,400 | — | — |
| 2004-01-13 | $13.94 | $32.85 | 672,200 | — | — |
| 2004-01-12 | $13.90 | $32.74 | 77,400 | — | — |
| 2004-01-09 | $13.91 | $32.77 | 90,800 | — | — |
| 2004-01-08 | $13.85 | $32.64 | 67,400 | — | — |
| 2004-01-07 | $13.65 | $32.16 | 167,000 | — | — |
| 2004-01-06 | $13.95 | $32.87 | 86,200 | — | — |
| 2004-01-05 | $13.89 | $32.73 | 45,200 | — | — |
| 2004-01-02 | $13.88 | $32.69 | 87,400 | — | — |