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
- 1983-10-20 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 | $18.15 | $20.09 | 98,900 | — | — |
| 2004-12-30 | $18.06 | $19.99 | 74,000 | — | — |
| 2004-12-29 | $17.98 | $19.90 | 69,700 | — | — |
| 2004-12-28 | $18.09 | $20.02 | 119,400 | — | — |
| 2004-12-27 | $17.60 | $19.48 | 150,500 | — | — |
| 2004-12-23 | $17.81 | $19.71 | 97,900 | — | — |
| 2004-12-22 | $18.03 | $19.96 | 145,300 | — | — |
| 2004-12-21 | $17.84 | $19.75 | 164,400 | — | — |
| 2004-12-20 | $17.23 | $19.07 | 139,900 | — | — |
| 2004-12-17 | $17.45 | $19.32 | 164,800 | — | — |
| 2004-12-16 | $17.59 | $19.47 | 171,800 | — | — |
| 2004-12-15 | $18.17 | $20.11 | 121,800 | — | — |
| 2004-12-14 | $17.63 | $19.51 | 124,600 | — | — |
| 2004-12-13 | $17.65 | $19.54 | 172,300 | — | — |
| 2004-12-10 | $17.46 | $19.33 | 356,500 | — | — |
| 2004-12-09 | $17.35 | $19.20 | 316,900 | — | — |
| 2004-12-08 | $17.95 | $19.87 | 496,500 | — | — |
| 2004-12-07 | $18.23 | $20.18 | 250,600 | — | — |
| 2004-12-06 | $18.93 | $20.95 | 123,300 | — | — |
| 2004-12-03 | $19.42 | $21.50 | 151,900 | — | — |
| 2004-12-02 | $19.73 | $21.84 | 165,000 | — | — |
| 2004-12-01 | $19.97 | $22.10 | 187,200 | — | — |
| 2004-11-30 | $19.37 | $21.44 | 179,200 | — | — |
| 2004-11-29 | $19.71 | $21.82 | 298,700 | — | — |
| 2004-11-26 | $19.45 | $21.53 | 15,500 | — | — |
| 2004-11-24 | $19.40 | $21.47 | 90,200 | — | — |
| 2004-11-23 | $19.55 | $21.64 | 181,400 | — | — |
| 2004-11-22 | $19.55 | $21.64 | 173,900 | — | — |
| 2004-11-19 | $18.73 | $20.73 | 109,800 | — | — |
| 2004-11-18 | $19.24 | $21.30 | 65,000 | — | — |
| 2004-11-17 | $19.49 | $21.57 | 102,800 | — | — |
| 2004-11-16 | $18.98 | $21.01 | 120,600 | — | — |
| 2004-11-15 | $19.35 | $21.42 | 127,900 | — | — |
| 2004-11-12 | $19.65 | $21.75 | 130,800 | — | — |
| 2004-11-11 | $19.90 | $22.03 | 141,500 | — | — |
| 2004-11-10 | $19.24 | $21.30 | 159,500 | — | — |
| 2004-11-09 | $18.99 | $21.02 | 53,500 | — | — |
| 2004-11-08 | $18.98 | $21.01 | 87,500 | — | — |
| 2004-11-05 | $19.20 | $21.25 | 148,900 | — | — |
| 2004-11-04 | $18.96 | $20.99 | 135,700 | — | — |
| 2004-11-03 | $18.95 | $20.98 | 171,000 | — | — |
| 2004-11-02 | $18.71 | $20.71 | 201,900 | — | — |
| 2004-11-01 | $18.28 | $20.23 | 73,500 | — | — |
| 2004-10-29 | $17.80 | $19.70 | 111,500 | — | — |
| 2004-10-28 | $18.08 | $20.01 | 91,800 | — | — |
| 2004-10-27 | $18.35 | $20.27 | 156,700 | — | — |
| 2004-10-26 | $17.72 | $19.57 | 114,600 | — | — |
| 2004-10-25 | $17.16 | $18.95 | 139,600 | — | — |
| 2004-10-22 | $17.25 | $19.05 | 73,600 | — | — |
| 2004-10-21 | $17.96 | $19.84 | 103,900 | — | — |
| 2004-10-20 | $17.36 | $19.17 | 88,400 | — | — |
| 2004-10-19 | $17.15 | $18.94 | 95,100 | — | — |
| 2004-10-18 | $17.37 | $19.18 | 116,500 | — | — |
| 2004-10-15 | $17.61 | $19.45 | 113,600 | — | — |
| 2004-10-14 | $17.15 | $18.94 | 95,700 | — | — |
| 2004-10-13 | $17.68 | $19.53 | 117,600 | — | — |
| 2004-10-12 | $18.20 | $20.10 | 81,400 | — | — |
| 2004-10-11 | $18.06 | $19.95 | 98,300 | — | — |
| 2004-10-08 | $17.88 | $19.75 | 118,300 | — | — |
| 2004-10-07 | $17.91 | $19.78 | 80,500 | — | — |
| 2004-10-06 | $18.38 | $20.30 | 283,500 | — | — |
| 2004-10-05 | $18.28 | $20.19 | 128,800 | — | — |
| 2004-10-04 | $18.70 | $20.65 | 120,800 | — | — |
| 2004-10-01 | $18.83 | $20.80 | 141,100 | — | — |
| 2004-09-30 | $18.59 | $20.53 | 199,300 | — | — |
| 2004-09-29 | $18.74 | $20.70 | 123,700 | — | — |
| 2004-09-28 | $17.71 | $19.56 | 82,800 | — | — |
| 2004-09-27 | $17.58 | $19.42 | 72,800 | — | — |
| 2004-09-24 | $17.78 | $19.64 | 53,400 | — | — |
| 2004-09-23 | $17.93 | $19.80 | 76,300 | — | — |
| 2004-09-22 | $17.46 | $19.28 | 92,200 | — | — |
| 2004-09-21 | $18.08 | $19.97 | 82,300 | — | — |
| 2004-09-20 | $17.96 | $19.84 | 71,700 | — | — |
| 2004-09-17 | $18.27 | $20.18 | 266,100 | — | — |
| 2004-09-16 | $18.25 | $20.16 | 108,200 | — | — |
| 2004-09-15 | $17.76 | $19.62 | 82,800 | — | — |
| 2004-09-14 | $17.87 | $19.74 | 83,700 | — | — |
| 2004-09-13 | $18.10 | $19.99 | 88,600 | — | — |
| 2004-09-10 | $18.00 | $19.88 | 152,000 | — | — |
| 2004-09-09 | $17.99 | $19.87 | 121,700 | — | — |
| 2004-09-08 | $17.76 | $19.62 | 118,300 | — | — |
| 2004-09-07 | $17.84 | $19.70 | 88,900 | — | — |
| 2004-09-03 | $17.70 | $19.55 | 88,300 | — | — |
| 2004-09-02 | $17.65 | $19.49 | 152,300 | — | — |
| 2004-09-01 | $16.75 | $18.50 | 131,900 | — | — |
| 2004-08-31 | $16.51 | $18.23 | 123,600 | — | — |
| 2004-08-30 | $16.42 | $18.14 | 77,800 | — | — |
| 2004-08-27 | $16.93 | $18.70 | 88,800 | — | — |
| 2004-08-26 | $16.57 | $18.30 | 131,900 | — | — |
| 2004-08-25 | $17.20 | $19.00 | 107,700 | — | — |
| 2004-08-24 | $16.73 | $18.48 | 116,600 | — | — |
| 2004-08-23 | $16.61 | $18.35 | 117,200 | — | — |
| 2004-08-20 | $17.41 | $19.23 | 116,700 | — | — |
| 2004-08-19 | $16.83 | $18.59 | 105,800 | — | — |
| 2004-08-18 | $17.05 | $18.83 | 165,100 | — | — |
| 2004-08-17 | $16.47 | $18.19 | 82,300 | — | — |
| 2004-08-16 | $16.46 | $18.18 | 111,700 | — | — |
| 2004-08-13 | $15.96 | $17.63 | 45,900 | — | — |
| 2004-08-12 | $15.92 | $17.58 | 80,600 | — | — |
| 2004-08-11 | $16.19 | $17.88 | 117,200 | — | — |
| 2004-08-10 | $16.21 | $17.90 | 90,200 | — | — |
| 2004-08-09 | $15.81 | $17.46 | 186,000 | — | — |
| 2004-08-06 | $15.60 | $17.23 | 158,600 | — | — |
| 2004-08-05 | $15.78 | $17.43 | 166,700 | — | — |
| 2004-08-04 | $16.34 | $18.05 | 152,300 | — | — |
| 2004-08-03 | $16.08 | $17.76 | 174,000 | — | — |
| 2004-08-02 | $16.52 | $18.25 | 73,100 | — | — |
| 2004-07-30 | $16.18 | $17.87 | 89,600 | — | — |
| 2004-07-29 | $16.47 | $18.19 | 84,700 | — | — |
| 2004-07-28 | $16.26 | $17.91 | 132,500 | — | — |
| 2004-07-27 | $16.39 | $18.06 | 104,800 | — | — |
| 2004-07-26 | $16.12 | $17.76 | 174,100 | — | — |
| 2004-07-23 | $16.07 | $17.71 | 100,300 | — | — |
| 2004-07-22 | $16.10 | $17.74 | 277,600 | — | — |
| 2004-07-21 | $16.85 | $18.56 | 281,400 | — | — |
| 2004-07-20 | $17.26 | $19.02 | 212,900 | — | — |
| 2004-07-19 | $16.70 | $18.40 | 103,900 | — | — |
| 2004-07-16 | $16.52 | $18.20 | 258,500 | — | — |
| 2004-07-15 | $17.13 | $18.87 | 88,900 | — | — |
| 2004-07-14 | $16.95 | $18.67 | 163,800 | — | — |
| 2004-07-13 | $17.35 | $19.12 | 127,200 | — | — |
| 2004-07-12 | $16.95 | $18.67 | 192,800 | — | — |
| 2004-07-09 | $17.22 | $18.97 | 130,500 | — | — |
| 2004-07-08 | $17.13 | $18.87 | 191,400 | — | — |
| 2004-07-07 | $17.76 | $19.57 | 102,400 | — | — |
| 2004-07-06 | $18.25 | $20.11 | 151,200 | — | — |
| 2004-07-02 | $18.43 | $20.31 | 181,900 | — | — |
| 2004-07-01 | $17.82 | $19.63 | 206,900 | — | — |
| 2004-06-30 | $18.30 | $20.16 | 307,700 | — | — |
| 2004-06-29 | $17.95 | $19.78 | 202,500 | — | — |
| 2004-06-28 | $17.87 | $19.69 | 180,600 | — | — |
| 2004-06-25 | $17.75 | $19.56 | 444,000 | — | — |
| 2004-06-24 | $17.49 | $19.27 | 238,700 | — | — |
| 2004-06-23 | $17.33 | $19.09 | 143,300 | — | — |
| 2004-06-22 | $16.98 | $18.71 | 154,300 | — | — |
| 2004-06-21 | $17.17 | $18.92 | 314,700 | — | — |
| 2004-06-18 | $17.10 | $18.84 | 399,000 | — | — |
| 2004-06-17 | $17.43 | $19.20 | 314,600 | — | — |
| 2004-06-16 | $16.81 | $18.52 | 150,100 | — | — |
| 2004-06-15 | $16.92 | $18.64 | 155,700 | — | — |
| 2004-06-14 | $16.46 | $18.13 | 246,700 | — | — |
| 2004-06-10 | $16.94 | $18.66 | 346,300 | — | — |
| 2004-06-09 | $16.60 | $18.29 | 65,600 | — | — |
| 2004-06-08 | $17.00 | $18.73 | 71,200 | — | — |
| 2004-06-07 | $17.00 | $18.73 | 100,300 | — | — |
| 2004-06-04 | $16.28 | $17.94 | 100,100 | — | — |
| 2004-06-03 | $16.38 | $18.05 | 236,400 | — | — |
| 2004-06-02 | $16.54 | $18.22 | 144,800 | — | — |
| 2004-06-01 | $16.29 | $17.95 | 150,500 | — | — |
| 2004-05-28 | $16.31 | $17.97 | 89,000 | — | — |
| 2004-05-27 | $16.48 | $18.16 | 110,000 | — | — |
| 2004-05-26 | $16.63 | $18.32 | 208,800 | — | — |
| 2004-05-25 | $16.40 | $18.07 | 241,400 | — | — |
| 2004-05-24 | $15.76 | $17.36 | 175,700 | — | — |
| 2004-05-21 | $15.16 | $16.70 | 332,800 | — | — |
| 2004-05-20 | $15.30 | $16.86 | 207,900 | — | — |
| 2004-05-19 | $15.29 | $16.85 | 193,700 | — | — |
| 2004-05-18 | $15.33 | $16.89 | 227,800 | — | — |
| 2004-05-17 | $15.35 | $16.91 | 287,200 | — | — |
| 2004-05-14 | $15.61 | $17.20 | 181,200 | — | — |
| 2004-05-13 | $15.76 | $17.36 | 101,400 | — | — |
| 2004-05-12 | $16.05 | $17.68 | 271,000 | — | — |
| 2004-05-11 | $16.52 | $18.20 | 142,700 | — | — |
| 2004-05-10 | $16.27 | $17.93 | 145,300 | — | — |
| 2004-05-07 | $16.31 | $17.97 | 232,700 | — | — |
| 2004-05-06 | $16.53 | $18.21 | 158,200 | — | — |
| 2004-05-05 | $16.81 | $18.52 | 62,400 | — | — |
| 2004-05-04 | $16.93 | $18.65 | 127,100 | — | — |
| 2004-05-03 | $16.96 | $18.69 | 184,300 | — | — |
| 2004-04-30 | $16.56 | $18.25 | 135,100 | — | — |
| 2004-04-29 | $16.58 | $18.27 | 117,100 | — | — |
| 2004-04-28 | $16.70 | $18.36 | 135,600 | — | — |
| 2004-04-27 | $17.21 | $18.92 | 184,700 | — | — |
| 2004-04-26 | $17.15 | $18.86 | 135,700 | — | — |
| 2004-04-23 | $16.93 | $18.61 | 76,000 | — | — |
| 2004-04-22 | $17.01 | $18.70 | 99,200 | — | — |
| 2004-04-21 | $16.76 | $18.43 | 82,600 | — | — |
| 2004-04-20 | $16.36 | $17.99 | 186,200 | — | — |
| 2004-04-19 | $16.35 | $17.98 | 175,400 | — | — |
| 2004-04-16 | $16.45 | $18.09 | 143,600 | — | — |
| 2004-04-15 | $16.32 | $17.94 | 153,700 | — | — |
| 2004-04-14 | $16.60 | $18.25 | 243,500 | — | — |
| 2004-04-13 | $16.40 | $18.03 | 268,600 | — | — |
| 2004-04-12 | $16.75 | $18.42 | 169,400 | — | — |
| 2004-04-08 | $16.38 | $18.01 | 205,300 | — | — |
| 2004-04-07 | $16.42 | $18.05 | 128,600 | — | — |
| 2004-04-06 | $16.70 | $18.36 | 208,300 | — | — |
| 2004-04-05 | $17.00 | $18.69 | 109,700 | — | — |
| 2004-04-02 | $16.86 | $18.54 | 156,600 | — | — |
| 2004-04-01 | $16.65 | $18.31 | 148,400 | — | — |
| 2004-03-31 | $15.90 | $17.48 | 201,400 | — | — |
| 2004-03-30 | $16.43 | $18.06 | 95,700 | — | — |
| 2004-03-29 | $16.10 | $17.70 | 161,000 | — | — |
| 2004-03-26 | $15.92 | $17.50 | 113,800 | — | — |
| 2004-03-25 | $16.06 | $17.66 | 243,400 | — | — |
| 2004-03-24 | $15.80 | $17.37 | 149,500 | — | — |
| 2004-03-23 | $15.90 | $17.48 | 141,200 | — | — |
| 2004-03-22 | $15.44 | $16.98 | 217,400 | — | — |
| 2004-03-19 | $15.58 | $17.13 | 136,200 | — | — |
| 2004-03-18 | $15.37 | $16.90 | 153,500 | — | — |
| 2004-03-17 | $15.65 | $17.21 | 292,600 | — | — |
| 2004-03-16 | $15.32 | $16.84 | 218,200 | — | — |
| 2004-03-15 | $15.58 | $17.13 | 267,500 | — | — |
| 2004-03-12 | $16.15 | $17.76 | 135,900 | — | — |
| 2004-03-11 | $15.59 | $17.14 | 173,600 | — | — |
| 2004-03-10 | $16.09 | $17.69 | 215,000 | — | — |
| 2004-03-09 | $16.72 | $18.38 | 169,600 | — | — |
| 2004-03-08 | $16.83 | $18.50 | 202,400 | — | — |
| 2004-03-05 | $16.75 | $18.42 | 71,800 | — | — |
| 2004-03-04 | $16.74 | $18.40 | 263,200 | — | — |
| 2004-03-03 | $16.46 | $18.10 | 152,900 | — | — |
| 2004-03-02 | $16.74 | $18.40 | 130,500 | — | — |
| 2004-03-01 | $17.36 | $19.09 | 197,300 | — | — |
| 2004-02-27 | $17.10 | $18.80 | 249,900 | — | — |
| 2004-02-26 | $16.95 | $18.64 | 234,400 | — | — |
| 2004-02-25 | $17.19 | $18.90 | 172,800 | — | — |
| 2004-02-24 | $17.07 | $18.77 | 162,100 | — | — |
| 2004-02-23 | $16.77 | $18.44 | 139,000 | — | — |
| 2004-02-20 | $16.94 | $18.62 | 155,400 | — | — |
| 2004-02-19 | $16.60 | $18.25 | 103,200 | — | — |
| 2004-02-18 | $16.75 | $18.42 | 67,500 | — | — |
| 2004-02-17 | $17.08 | $18.78 | 166,600 | — | — |
| 2004-02-13 | $16.79 | $18.46 | 171,300 | — | — |
| 2004-02-12 | $17.02 | $18.71 | 126,000 | — | — |
| 2004-02-11 | $17.19 | $18.90 | 126,500 | — | — |
| 2004-02-10 | $17.17 | $18.88 | 112,300 | — | — |
| 2004-02-09 | $16.93 | $18.61 | 100,500 | — | — |
| 2004-02-06 | $17.41 | $19.14 | 120,600 | — | — |
| 2004-02-05 | $16.64 | $18.29 | 122,900 | — | — |
| 2004-02-04 | $16.10 | $17.70 | 134,600 | — | — |
| 2004-02-03 | $16.77 | $18.44 | 86,700 | — | — |
| 2004-02-02 | $16.83 | $18.50 | 170,000 | — | — |
| 2004-01-30 | $16.65 | $18.31 | 165,500 | — | — |
| 2004-01-29 | $16.91 | $18.59 | 138,200 | — | — |
| 2004-01-28 | $16.42 | $18.01 | 150,000 | — | — |
| 2004-01-27 | $16.53 | $18.14 | 255,600 | — | — |
| 2004-01-26 | $17.03 | $18.68 | 298,500 | — | — |
| 2004-01-23 | $17.03 | $18.68 | 437,800 | — | — |
| 2004-01-22 | $17.41 | $19.10 | 284,300 | — | — |
| 2004-01-21 | $18.01 | $19.76 | 168,900 | — | — |
| 2004-01-20 | $18.45 | $20.24 | 179,400 | — | — |
| 2004-01-16 | $18.10 | $19.86 | 150,100 | — | — |
| 2004-01-15 | $18.30 | $20.08 | 175,300 | — | — |
| 2004-01-14 | $18.74 | $20.56 | 209,000 | — | — |
| 2004-01-13 | $17.97 | $19.71 | 216,200 | — | — |
| 2004-01-12 | $18.00 | $19.75 | 311,500 | — | — |
| 2004-01-09 | $17.97 | $19.71 | 119,700 | — | — |
| 2004-01-08 | $18.54 | $20.34 | 144,300 | — | — |
| 2004-01-07 | $18.70 | $20.52 | 167,800 | — | — |
| 2004-01-06 | $18.13 | $19.89 | 110,100 | — | — |
| 2004-01-05 | $18.29 | $20.07 | 115,500 | — | — |
| 2004-01-02 | $17.58 | $19.29 | 125,000 | — | — |