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
- 2003-07-18 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 | $23.92 | $25.90 | 101,553 | — | — |
| 2004-12-30 | $23.84 | $25.81 | 142,473 | — | — |
| 2004-12-29 | $23.77 | $25.74 | 130,417 | — | — |
| 2004-12-28 | $23.97 | $25.95 | 69,961 | — | — |
| 2004-12-27 | $23.66 | $25.62 | 160,866 | — | — |
| 2004-12-23 | $23.81 | $25.78 | 300,083 | — | — |
| 2004-12-22 | $23.30 | $25.22 | 212,434 | — | — |
| 2004-12-21 | $23.16 | $25.07 | 217,010 | — | — |
| 2004-12-20 | $23.02 | $24.93 | 232,410 | — | — |
| 2004-12-17 | $23.07 | $24.98 | 210,938 | — | — |
| 2004-12-16 | $23.35 | $25.28 | 200,554 | — | — |
| 2004-12-15 | $23.53 | $25.48 | 255,995 | — | — |
| 2004-12-14 | $23.76 | $25.73 | 159,282 | — | — |
| 2004-12-13 | $23.60 | $25.55 | 174,418 | — | — |
| 2004-12-10 | $23.27 | $25.20 | 166,058 | — | — |
| 2004-12-09 | $23.47 | $25.41 | 365,732 | — | — |
| 2004-12-08 | $23.30 | $25.22 | 148,633 | — | — |
| 2004-12-07 | $23.47 | $25.41 | 157,346 | — | — |
| 2004-12-06 | $23.41 | $25.34 | 226,602 | — | — |
| 2004-12-03 | $23.50 | $25.44 | 167,114 | — | — |
| 2004-12-02 | $23.76 | $25.73 | 308,179 | — | — |
| 2004-12-01 | $23.80 | $25.76 | 240,330 | — | — |
| 2004-11-30 | $23.69 | $25.65 | 203,634 | — | — |
| 2004-11-29 | $23.55 | $25.49 | 159,634 | — | — |
| 2004-11-26 | $23.40 | $25.33 | 271,307 | — | — |
| 2004-11-24 | $23.64 | $25.59 | 411,756 | — | — |
| 2004-11-23 | $22.75 | $24.63 | 163,066 | — | — |
| 2004-11-22 | $22.11 | $23.94 | 128,129 | — | — |
| 2004-11-19 | $22.41 | $24.26 | 164,386 | — | — |
| 2004-11-18 | $22.89 | $24.78 | 401,460 | — | — |
| 2004-11-17 | $22.20 | $24.04 | 168,610 | — | — |
| 2004-11-16 | $21.86 | $23.67 | 239,362 | — | — |
| 2004-11-15 | $22.15 | $23.98 | 128,569 | — | — |
| 2004-11-12 | $22.16 | $23.99 | 340,035 | — | — |
| 2004-11-11 | $22.31 | $24.15 | 368,372 | — | — |
| 2004-11-10 | $22.59 | $24.46 | 285,475 | — | — |
| 2004-11-09 | $22.59 | $24.46 | 442,556 | — | — |
| 2004-11-08 | $22.31 | $24.15 | 226,250 | — | — |
| 2004-11-05 | $22.26 | $24.10 | 356,052 | — | — |
| 2004-11-04 | $22.16 | $23.99 | 490,429 | — | — |
| 2004-11-03 | $22.27 | $24.11 | 590,926 | — | — |
| 2004-11-02 | $21.49 | $23.27 | 527,477 | — | — |
| 2004-11-01 | $21.34 | $23.11 | 334,755 | — | — |
| 2004-10-29 | $21.42 | $23.19 | 413,516 | — | — |
| 2004-10-28 | $21.06 | $22.80 | 313,547 | — | — |
| 2004-10-27 | $20.84 | $22.56 | 173,098 | — | — |
| 2004-10-26 | $20.81 | $22.53 | 280,371 | — | — |
| 2004-10-25 | $20.80 | $22.52 | 115,193 | — | — |
| 2004-10-22 | $20.77 | $22.49 | 160,338 | — | — |
| 2004-10-21 | $20.75 | $22.47 | 190,522 | — | — |
| 2004-10-20 | $20.45 | $22.15 | 98,561 | — | — |
| 2004-10-19 | $20.50 | $22.20 | 190,522 | — | — |
| 2004-10-18 | $20.33 | $22.01 | 149,777 | — | — |
| 2004-10-15 | $20.28 | $21.96 | 167,378 | — | — |
| 2004-10-14 | $20.36 | $22.05 | 161,306 | — | — |
| 2004-10-13 | $20.53 | $22.23 | 89,145 | — | — |
| 2004-10-12 | $20.98 | $22.71 | 90,905 | — | — |
| 2004-10-11 | $21.05 | $22.79 | 170,018 | — | — |
| 2004-10-08 | $20.74 | $22.45 | 248,162 | — | — |
| 2004-10-07 | $21.02 | $22.76 | 284,419 | — | — |
| 2004-10-06 | $20.57 | $22.27 | 115,369 | — | — |
| 2004-10-05 | $20.41 | $22.10 | 174,506 | — | — |
| 2004-10-04 | $20.33 | $22.01 | 136,225 | — | — |
| 2004-10-01 | $20.24 | $21.91 | 159,194 | — | — |
| 2004-09-30 | $20.01 | $21.67 | 140,713 | — | — |
| 2004-09-29 | $20.11 | $21.78 | 43,296 | — | — |
| 2004-09-28 | $20.01 | $21.67 | 141,945 | — | — |
| 2004-09-27 | $19.89 | $21.53 | 270,163 | — | — |
| 2004-09-24 | $19.45 | $21.06 | 145,905 | — | — |
| 2004-09-23 | $20.15 | $21.81 | 198,882 | — | — |
| 2004-09-22 | $19.94 | $21.59 | 273,947 | — | — |
| 2004-09-21 | $20.12 | $21.79 | 241,122 | — | — |
| 2004-09-20 | $19.55 | $21.16 | 222,026 | — | — |
| 2004-09-17 | $19.45 | $21.06 | 258,107 | — | — |
| 2004-09-16 | $19.36 | $20.96 | 195,010 | — | — |
| 2004-09-15 | $19.42 | $21.03 | 163,858 | — | — |
| 2004-09-14 | $19.37 | $20.98 | 125,841 | — | — |
| 2004-09-13 | $19.16 | $20.74 | 146,345 | — | — |
| 2004-09-10 | $19.12 | $20.71 | 137,633 | — | — |
| 2004-09-09 | $18.97 | $20.53 | 222,202 | — | — |
| 2004-09-08 | $19.12 | $20.71 | 123,553 | — | — |
| 2004-09-07 | $19.27 | $20.87 | 130,241 | — | — |
| 2004-09-03 | $19.60 | $21.22 | 130,857 | — | — |
| 2004-09-02 | $19.37 | $20.98 | 51,129 | — | — |
| 2004-09-01 | $19.22 | $20.81 | 77,881 | — | — |
| 2004-08-31 | $19.39 | $20.99 | 220,354 | — | — |
| 2004-08-30 | $19.11 | $20.69 | 87,825 | — | — |
| 2004-08-27 | $18.86 | $20.42 | 104,281 | — | — |
| 2004-08-26 | $18.86 | $20.42 | 72,601 | — | — |
| 2004-08-25 | $18.47 | $19.99 | 53,681 | — | — |
| 2004-08-24 | $18.35 | $19.87 | 93,633 | — | — |
| 2004-08-23 | $18.30 | $19.81 | 152,330 | — | — |
| 2004-08-20 | $18.74 | $20.29 | 144,937 | — | — |
| 2004-08-19 | $18.18 | $19.69 | 140,097 | — | — |
| 2004-08-18 | $18.49 | $20.02 | 403,748 | — | — |
| 2004-08-17 | $18.44 | $19.97 | 62,217 | — | — |
| 2004-08-16 | $18.66 | $20.20 | 109,297 | — | — |
| 2004-08-13 | $18.27 | $19.78 | 92,753 | — | — |
| 2004-08-12 | $18.18 | $19.69 | 85,449 | — | — |
| 2004-08-11 | $18.41 | $19.93 | 110,265 | — | — |
| 2004-08-10 | $18.41 | $19.93 | 246,578 | — | — |
| 2004-08-09 | $18.42 | $19.94 | 55,353 | — | — |
| 2004-08-06 | $18.18 | $19.69 | 127,425 | — | — |
| 2004-08-05 | $18.32 | $19.83 | 74,889 | — | — |
| 2004-08-04 | $18.41 | $19.93 | 110,441 | — | — |
| 2004-08-03 | $18.31 | $19.82 | 223,786 | — | — |
| 2004-08-02 | $18.25 | $19.76 | 153,298 | — | — |
| 2004-07-30 | $18.27 | $19.78 | 214,722 | — | — |
| 2004-07-29 | $17.85 | $19.33 | 110,089 | — | — |
| 2004-07-28 | $17.94 | $19.43 | 389,316 | — | — |
| 2004-07-27 | $18.28 | $19.80 | 330,795 | — | — |
| 2004-07-26 | $18.25 | $19.76 | 220,266 | — | — |
| 2004-07-23 | $18.18 | $19.69 | 143,001 | — | — |
| 2004-07-22 | $18.19 | $19.70 | 145,289 | — | — |
| 2004-07-21 | $18.70 | $20.25 | 346,635 | — | — |
| 2004-07-20 | $18.59 | $20.13 | 468,165 | — | — |
| 2004-07-19 | $18.36 | $19.88 | 431,820 | — | — |
| 2004-07-16 | $18.27 | $19.78 | 216,218 | — | — |
| 2004-07-15 | $18.24 | $19.75 | 349,715 | — | — |
| 2004-07-14 | $18.18 | $19.69 | 181,634 | — | — |
| 2004-07-13 | $18.41 | $19.93 | 289,171 | — | — |
| 2004-07-12 | $19.83 | $19.83 | 238,130 | — | — |
| 2004-07-09 | $19.89 | $19.89 | 177,498 | — | — |
| 2004-07-08 | $19.82 | $19.82 | 188,498 | — | — |
| 2004-07-07 | $19.89 | $19.89 | 165,354 | — | — |
| 2004-07-06 | $20.01 | $20.01 | 290,403 | — | — |
| 2004-07-02 | $20.05 | $20.05 | 141,065 | — | — |
| 2004-07-01 | $20.06 | $20.06 | 221,762 | — | — |
| 2004-06-30 | $20.05 | $20.05 | 173,978 | — | — |
| 2004-06-29 | $19.78 | $19.78 | 353,148 | — | — |
| 2004-06-28 | $19.77 | $19.77 | 300,523 | — | — |
| 2004-06-25 | $19.64 | $19.64 | 462,181 | — | — |
| 2004-06-24 | $19.24 | $19.24 | 400,668 | — | — |
| 2004-06-23 | $19.01 | $19.01 | 404,628 | — | — |
| 2004-06-22 | $18.84 | $18.84 | 169,754 | — | — |
| 2004-06-21 | $18.81 | $18.81 | 140,889 | — | — |
| 2004-06-18 | $18.69 | $18.69 | 91,961 | — | — |
| 2004-06-17 | $18.74 | $18.74 | 117,921 | — | — |
| 2004-06-16 | $18.72 | $18.72 | 83,777 | — | — |
| 2004-06-15 | $18.60 | $18.60 | 374,180 | — | — |
| 2004-06-14 | $18.52 | $18.52 | 314,867 | — | — |
| 2004-06-10 | $18.36 | $18.36 | 181,018 | — | — |
| 2004-06-09 | $18.56 | $18.56 | 253,443 | — | — |
| 2004-06-08 | $19.07 | $19.07 | 113,257 | — | — |
| 2004-06-07 | $18.91 | $18.91 | 230,914 | — | — |
| 2004-06-04 | $18.52 | $18.52 | 206,890 | — | — |
| 2004-06-03 | $18.33 | $18.33 | 233,290 | — | — |
| 2004-06-02 | $18.41 | $18.41 | 215,954 | — | — |
| 2004-06-01 | $18.49 | $18.49 | 224,050 | — | — |
| 2004-05-28 | $18.35 | $18.35 | 264,443 | — | — |
| 2004-05-27 | $18.37 | $18.37 | 214,106 | — | — |
| 2004-05-26 | $18.36 | $18.36 | 368,196 | — | — |
| 2004-05-25 | $18.30 | $18.30 | 260,835 | — | — |
| 2004-05-24 | $18.01 | $18.01 | 510,317 | — | — |
| 2004-05-21 | $18.31 | $18.31 | 222,114 | — | — |
| 2004-05-20 | $18.32 | $18.32 | 630,878 | — | — |
| 2004-05-19 | $18.75 | $18.75 | 355,436 | — | — |
| 2004-05-18 | $18.84 | $18.84 | 534,517 | — | — |
| 2004-05-17 | $18.03 | $18.03 | 1,075,723 | — | — |
| 2004-05-14 | $18.75 | $18.75 | 653,671 | — | — |
| 2004-05-13 | $18.93 | $18.93 | 477,757 | — | — |
| 2004-05-12 | $19.03 | $19.03 | 857,217 | — | — |
| 2004-05-11 | $19.10 | $19.10 | 223,346 | — | — |
| 2004-05-10 | $18.90 | $18.90 | 307,299 | — | — |
| 2004-05-07 | $19.32 | $19.32 | 465,525 | — | — |
| 2004-05-06 | $19.59 | $19.59 | 272,715 | — | — |
| 2004-05-05 | $19.30 | $19.30 | 378,052 | — | — |
| 2004-05-04 | $19.94 | $19.94 | 643,374 | — | — |
| 2004-05-03 | $19.60 | $19.60 | 258,195 | — | — |
| 2004-04-30 | $18.95 | $18.95 | 364,412 | — | — |
| 2004-04-29 | $19.33 | $19.33 | 919,697 | — | — |
| 2004-04-28 | $19.82 | $19.82 | 512,517 | — | — |
| 2004-04-27 | $19.94 | $19.94 | 298,763 | — | — |
| 2004-04-26 | $19.90 | $19.90 | 128,129 | — | — |
| 2004-04-23 | $19.92 | $19.92 | 265,411 | — | — |
| 2004-04-22 | $19.83 | $19.83 | 385,356 | — | — |
| 2004-04-21 | $19.76 | $19.76 | 407,180 | — | — |
| 2004-04-20 | $20.33 | $20.33 | 327,715 | — | — |
| 2004-04-19 | $20.56 | $20.56 | 85,625 | — | — |
| 2004-04-16 | $20.45 | $20.45 | 418,092 | — | — |
| 2004-04-15 | $20.45 | $20.45 | 426,364 | — | — |
| 2004-04-14 | $20.40 | $20.40 | 231,970 | — | — |
| 2004-04-13 | $20.49 | $20.49 | 283,187 | — | — |
| 2004-04-12 | $20.27 | $20.27 | 193,426 | — | — |
| 2004-04-08 | $20.32 | $20.32 | 276,851 | — | — |
| 2004-04-07 | $20.44 | $20.44 | 315,835 | — | — |
| 2004-04-06 | $20.47 | $20.47 | 389,844 | — | — |
| 2004-04-05 | $20.47 | $20.47 | 1,521,095 | — | — |
| 2004-04-02 | $20.17 | $20.17 | 625,510 | — | — |
| 2004-04-01 | $20.17 | $20.17 | 376,468 | — | — |
| 2004-03-31 | $20.12 | $20.12 | 317,331 | — | — |
| 2004-03-30 | $19.94 | $19.94 | 103,753 | — | — |
| 2004-03-29 | $19.91 | $19.91 | 244,466 | — | — |
| 2004-03-26 | $19.61 | $19.61 | 340,299 | — | — |
| 2004-03-25 | $19.66 | $19.66 | 61,689 | — | — |
| 2004-03-24 | $19.52 | $19.52 | 233,994 | — | — |
| 2004-03-23 | $19.62 | $19.62 | 547,629 | — | — |
| 2004-03-22 | $18.52 | $18.52 | 744,135 | — | — |
| 2004-03-19 | $19.89 | $19.89 | 378,580 | — | — |
| 2004-03-18 | $20.28 | $20.28 | 504,069 | — | — |
| 2004-03-17 | $19.30 | $19.30 | 306,859 | — | — |
| 2004-03-16 | $19.35 | $19.35 | 116,865 | — | — |
| 2004-03-15 | $19.23 | $19.23 | 543,493 | — | — |
| 2004-03-12 | $19.84 | $19.84 | 100,937 | — | — |
| 2004-03-11 | $19.89 | $19.89 | 593,830 | — | — |
| 2004-03-10 | $19.77 | $19.77 | 403,484 | — | — |
| 2004-03-09 | $20.06 | $20.06 | 267,787 | — | — |
| 2004-03-08 | $20.03 | $20.03 | 406,564 | — | — |
| 2004-03-05 | $19.83 | $19.83 | 630,262 | — | — |
| 2004-03-04 | $20.10 | $20.10 | 631,142 | — | — |
| 2004-03-03 | $19.20 | $19.20 | 509,701 | — | — |
| 2004-03-02 | $19.08 | $19.08 | 340,739 | — | — |
| 2004-03-01 | $19.25 | $19.25 | 351,564 | — | — |
| 2004-02-27 | $18.68 | $18.68 | 352,444 | — | — |
| 2004-02-26 | $18.64 | $18.64 | 362,564 | — | — |
| 2004-02-25 | $18.72 | $18.72 | 388,700 | — | — |
| 2004-02-24 | $18.61 | $18.61 | 467,021 | — | — |
| 2004-02-23 | $18.69 | $18.69 | 379,284 | — | — |
| 2004-02-20 | $18.81 | $18.81 | 512,957 | — | — |
| 2004-02-19 | $18.75 | $18.75 | 266,027 | — | — |
| 2004-02-18 | $18.74 | $18.74 | 304,219 | — | — |
| 2004-02-17 | $19.09 | $19.09 | 300,787 | — | — |
| 2004-02-13 | $18.75 | $18.75 | 144,233 | — | — |
| 2004-02-12 | $18.82 | $18.82 | 387,820 | — | — |
| 2004-02-11 | $18.69 | $18.69 | 572,270 | — | — |
| 2004-02-10 | $18.35 | $18.35 | 142,033 | — | — |
| 2004-02-09 | $18.35 | $18.35 | 124,697 | — | — |
| 2004-02-06 | $18.12 | $18.12 | 263,739 | — | — |
| 2004-02-05 | $18.07 | $18.07 | 171,778 | — | — |
| 2004-02-04 | $17.90 | $17.90 | 487,613 | — | — |
| 2004-02-03 | $18.09 | $18.09 | 132,881 | — | — |
| 2004-02-02 | $18.20 | $18.20 | 221,850 | — | — |
| 2004-01-30 | $18.18 | $18.18 | 222,818 | — | — |
| 2004-01-29 | $18.01 | $18.01 | 378,668 | — | — |
| 2004-01-28 | $18.24 | $18.24 | 1,466,799 | — | — |
| 2004-01-27 | $18.02 | $18.02 | 1,271,789 | — | — |
| 2004-01-26 | $17.67 | $17.67 | 164,034 | — | — |
| 2004-01-23 | $17.52 | $17.52 | 162,538 | — | — |
| 2004-01-22 | $17.61 | $17.61 | 261,275 | — | — |
| 2004-01-21 | $17.59 | $17.59 | 267,347 | — | — |
| 2004-01-20 | $17.55 | $17.55 | 352,356 | — | — |
| 2004-01-16 | $17.16 | $17.16 | 210,498 | — | — |
| 2004-01-15 | $17.27 | $17.27 | 230,298 | — | — |
| 2004-01-14 | $17.33 | $17.33 | 274,739 | — | — |
| 2004-01-13 | $17.33 | $17.33 | 477,053 | — | — |
| 2004-01-12 | $17.34 | $17.34 | 643,198 | — | — |
| 2004-01-09 | $17.03 | $17.03 | 331,323 | — | — |
| 2004-01-08 | $17.11 | $17.11 | 455,141 | — | — |
| 2004-01-07 | $17.28 | $17.28 | 418,796 | — | — |
| 2004-01-06 | $17.60 | $17.60 | 480,045 | — | — |
| 2004-01-05 | $17.50 | $17.50 | 603,510 | — | — |
| 2004-01-02 | $16.97 | $16.97 | 193,954 | — | — |