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
- 1997-03-14 to 2026-09-03
- 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 | $23.71 | $23.71 | 155,945 | — | — |
| 2004-12-30 | $26.34 | $26.35 | 158,909 | — | — |
| 2004-12-29 | $30.75 | $30.75 | 312,491 | — | — |
| 2004-12-28 | $34.38 | $34.37 | 1,253,091 | — | — |
| 2004-12-27 | $24.04 | $24.04 | 430,582 | — | — |
| 2004-12-23 | $16.50 | $16.50 | 15,473 | — | — |
| 2004-12-22 | $16.94 | $16.94 | 14,945 | — | — |
| 2004-12-21 | $17.00 | $17.00 | 11,200 | — | — |
| 2004-12-20 | $17.43 | $17.43 | 4,527 | — | — |
| 2004-12-17 | $17.93 | $17.93 | 6,236 | — | — |
| 2004-12-16 | $18.04 | $18.04 | 4,255 | — | — |
| 2004-12-15 | $18.04 | $18.04 | 10,873 | — | — |
| 2004-12-14 | $18.15 | $18.15 | 14,782 | — | — |
| 2004-12-13 | $18.92 | $18.92 | 14,455 | — | — |
| 2004-12-10 | $18.21 | $18.20 | 11,073 | — | — |
| 2004-12-09 | $18.37 | $18.37 | 29,436 | — | — |
| 2004-12-08 | $20.18 | $20.18 | 80,255 | — | — |
| 2004-12-07 | $16.17 | $16.17 | 19,927 | — | — |
| 2004-12-06 | $17.05 | $17.05 | 14,527 | — | — |
| 2004-12-03 | $17.33 | $17.32 | 11,273 | — | — |
| 2004-12-02 | $18.70 | $18.70 | 14,309 | — | — |
| 2004-12-01 | $18.81 | $18.81 | 10,673 | — | — |
| 2004-11-30 | $18.42 | $18.42 | 19,527 | — | — |
| 2004-11-29 | $18.75 | $18.75 | 8,109 | — | — |
| 2004-11-26 | $18.81 | $18.81 | 10,945 | — | — |
| 2004-11-24 | $19.03 | $19.03 | 34,073 | — | — |
| 2004-11-23 | $19.08 | $19.08 | 41,800 | — | — |
| 2004-11-22 | $17.22 | $17.21 | 21,073 | — | — |
| 2004-11-19 | $15.79 | $15.78 | 17,564 | — | — |
| 2004-11-18 | $16.94 | $16.94 | 18,600 | — | — |
| 2004-11-17 | $17.66 | $17.65 | 28,418 | — | — |
| 2004-11-16 | $18.87 | $18.86 | 30,109 | — | — |
| 2004-11-15 | $18.92 | $18.92 | 96,091 | — | — |
| 2004-11-12 | $19.25 | $19.25 | 75,400 | — | — |
| 2004-11-11 | $21.45 | $21.45 | 453,727 | — | — |
| 2004-11-10 | $18.04 | $18.04 | 38,418 | — | — |
| 2004-11-09 | $15.46 | $15.45 | 4,236 | — | — |
| 2004-11-08 | $15.29 | $15.29 | 42,036 | — | — |
| 2004-11-05 | $16.23 | $16.22 | 28,145 | — | — |
| 2004-11-04 | $14.19 | $14.19 | 6,564 | — | — |
| 2004-11-03 | $13.31 | $13.31 | 1,291 | — | — |
| 2004-11-02 | $13.26 | $13.25 | 1,291 | — | — |
| 2004-11-01 | $13.48 | $13.47 | 2,618 | — | — |
| 2004-10-29 | $13.75 | $13.75 | 2,182 | — | — |
| 2004-10-28 | $13.48 | $13.47 | 5,145 | — | — |
| 2004-10-27 | $13.09 | $13.09 | 6,491 | — | — |
| 2004-10-26 | $13.70 | $13.69 | 1,182 | — | — |
| 2004-10-25 | $13.42 | $13.42 | 2,055 | — | — |
| 2004-10-22 | $13.64 | $13.64 | 3,236 | — | — |
| 2004-10-21 | $13.53 | $13.53 | 1,945 | — | — |
| 2004-10-20 | $13.81 | $13.81 | 4,400 | — | — |
| 2004-10-19 | $14.08 | $14.08 | 1,727 | — | — |
| 2004-10-18 | $14.30 | $14.30 | 2,436 | — | — |
| 2004-10-15 | $14.74 | $14.74 | 3,636 | — | — |
| 2004-10-14 | $14.30 | $14.30 | 6,509 | — | — |
| 2004-10-13 | $14.69 | $14.68 | 3,218 | — | — |
| 2004-10-12 | $14.58 | $14.57 | 1,636 | — | — |
| 2004-10-11 | $14.63 | $14.63 | 3,364 | — | — |
| 2004-10-08 | $15.24 | $15.23 | 2,491 | — | — |
| 2004-10-07 | $14.85 | $14.85 | 3,109 | — | — |
| 2004-10-06 | $15.07 | $15.07 | 3,055 | — | — |
| 2004-10-05 | $15.62 | $15.62 | 5,964 | — | — |
| 2004-10-04 | $16.06 | $16.06 | 58,109 | — | — |
| 2004-10-01 | $14.58 | $14.57 | 4,236 | — | — |
| 2004-09-30 | $13.70 | $13.69 | 836 | — | — |
| 2004-09-29 | $14.19 | $14.19 | 4,618 | — | — |
| 2004-09-28 | $14.74 | $14.74 | 4,509 | — | — |
| 2004-09-27 | $13.81 | $13.81 | 7,873 | — | — |
| 2004-09-24 | $14.58 | $14.57 | 3,327 | — | — |
| 2004-09-23 | $14.85 | $14.85 | 8,200 | — | — |
| 2004-09-22 | $15.73 | $15.73 | 5,382 | — | — |
| 2004-09-21 | $15.95 | $15.95 | 3,873 | — | — |
| 2004-09-20 | $15.62 | $15.62 | 5,673 | — | — |
| 2004-09-17 | $15.51 | $15.51 | 6,600 | — | — |
| 2004-09-16 | $15.24 | $15.23 | 6,964 | — | — |
| 2004-09-15 | $15.57 | $15.56 | 12,145 | — | — |
| 2004-09-14 | $16.33 | $16.33 | 20,018 | — | — |
| 2004-09-13 | $16.67 | $16.66 | 142,909 | — | — |
| 2004-09-10 | $16.23 | $16.22 | 24,000 | — | — |
| 2004-09-09 | $15.13 | $15.12 | 4,127 | — | — |
| 2004-09-08 | $15.79 | $15.78 | 7,527 | — | — |
| 2004-09-07 | $15.95 | $15.95 | 18,436 | — | — |
| 2004-09-03 | $14.08 | $14.08 | 1,600 | — | — |
| 2004-09-02 | $13.86 | $13.86 | 2,800 | — | — |
| 2004-09-01 | $13.86 | $13.86 | 3,655 | — | — |
| 2004-08-31 | $13.86 | $13.86 | 5,473 | — | — |
| 2004-08-30 | $14.14 | $14.14 | 1,400 | — | — |
| 2004-08-27 | $14.19 | $14.19 | 2,727 | — | — |
| 2004-08-26 | $13.37 | $13.36 | 4,200 | — | — |
| 2004-08-25 | $13.15 | $13.15 | 2,218 | — | — |
| 2004-08-24 | $13.15 | $13.15 | 1,255 | — | — |
| 2004-08-23 | $14.08 | $14.08 | 12,273 | — | — |
| 2004-08-20 | $14.14 | $14.14 | 3,600 | — | — |
| 2004-08-19 | $14.19 | $14.19 | 6,018 | — | — |
| 2004-08-18 | $13.59 | $13.58 | 5,527 | — | — |
| 2004-08-17 | $14.03 | $14.02 | 14,836 | — | — |
| 2004-08-16 | $14.85 | $14.85 | 23,291 | — | — |
| 2004-08-13 | $11.50 | $11.49 | 7,764 | — | — |
| 2004-08-12 | $11.99 | $11.99 | 4,527 | — | — |
| 2004-08-11 | $12.38 | $12.37 | 4,727 | — | — |
| 2004-08-10 | $12.60 | $12.60 | 14,255 | — | — |
| 2004-08-09 | $12.87 | $12.87 | 8,055 | — | — |
| 2004-08-06 | $13.31 | $13.31 | 9,618 | — | — |
| 2004-08-05 | $14.85 | $14.85 | 13,327 | — | — |
| 2004-08-04 | $15.18 | $15.18 | 18,091 | — | — |
| 2004-08-03 | $15.90 | $15.89 | 50,491 | — | — |
| 2004-08-02 | $14.63 | $14.63 | 7,091 | — | — |
| 2004-07-30 | $14.74 | $14.74 | 5,673 | — | — |
| 2004-07-29 | $14.96 | $14.96 | 17,973 | — | — |
| 2004-07-28 | $15.51 | $15.51 | 26,236 | — | — |
| 2004-07-27 | $13.46 | $13.46 | 11,045 | — | — |
| 2004-07-26 | $13.64 | $13.64 | 16,255 | — | — |
| 2004-07-23 | $14.89 | $14.89 | 22,609 | — | — |
| 2004-07-22 | $14.19 | $14.19 | 19,800 | — | — |
| 2004-07-21 | $14.96 | $14.96 | 25,745 | — | — |
| 2004-07-20 | $16.28 | $16.28 | 44,564 | — | — |
| 2004-07-19 | $17.75 | $17.75 | 58,664 | — | — |
| 2004-07-16 | $18.92 | $18.92 | 55,391 | — | — |
| 2004-07-15 | $21.67 | $21.67 | 22,827 | — | — |
| 2004-07-14 | $22.26 | $22.26 | 35,127 | — | — |
| 2004-07-13 | $22.70 | $22.70 | 31,800 | — | — |
| 2004-07-12 | $23.47 | $23.47 | 25,227 | — | — |
| 2004-07-09 | $23.65 | $23.65 | 58,091 | — | — |
| 2004-07-08 | $25.19 | $25.19 | 119,727 | — | — |
| 2004-07-07 | $25.34 | $25.34 | 414,409 | — | — |
| 2004-07-06 | $22.70 | $22.70 | 51,055 | — | — |
| 2004-07-02 | $24.75 | $24.75 | 179,864 | — | — |
| 2004-07-01 | $22.11 | $22.11 | 117,600 | — | — |
| 2004-06-30 | $23.28 | $23.28 | 404,018 | — | — |
| 2004-06-29 | $28.60 | $28.60 | 2,756,427 | — | — |
| 2004-06-28 | $11.22 | $11.22 | 3,109 | — | — |
| 2004-06-25 | $11.55 | $11.55 | 3,164 | — | — |
| 2004-06-24 | $11.07 | $11.07 | 573 | — | — |
| 2004-06-23 | $11.70 | $11.70 | 5,755 | — | — |
| 2004-06-22 | $10.45 | $10.45 | 1,445 | — | — |
| 2004-06-21 | $10.63 | $10.63 | 3,764 | — | — |
| 2004-06-18 | $10.23 | $10.23 | 3,464 | — | — |
| 2004-06-17 | $10.45 | $10.45 | 11,727 | — | — |
| 2004-06-16 | $10.63 | $10.63 | 22,800 | — | — |
| 2004-06-15 | $11.73 | $11.73 | 6,245 | — | — |
| 2004-06-14 | $12.80 | $12.80 | 2,073 | — | — |
| 2004-06-10 | $13.35 | $13.35 | 655 | — | — |
| 2004-06-09 | $13.53 | $13.53 | 1,555 | — | — |
| 2004-06-08 | $13.64 | $13.64 | 764 | — | — |
| 2004-06-07 | $13.86 | $13.86 | 2,209 | — | — |
| 2004-06-04 | $13.27 | $13.27 | 5,836 | — | — |
| 2004-06-03 | $12.94 | $12.94 | 4,500 | — | — |
| 2004-06-02 | $13.31 | $13.31 | 1,582 | — | — |
| 2004-06-01 | $13.35 | $13.35 | 2,073 | — | — |
| 2004-05-28 | $13.53 | $13.53 | 5,045 | — | — |
| 2004-05-27 | $13.31 | $13.31 | 791 | — | — |
| 2004-05-26 | $12.83 | $12.83 | 2,564 | — | — |
| 2004-05-25 | $13.57 | $13.57 | 1,227 | — | — |
| 2004-05-24 | $13.71 | $13.71 | 4,500 | — | — |
| 2004-05-21 | $12.65 | $12.65 | 7,036 | — | — |
| 2004-05-20 | $13.20 | $13.20 | 1,500 | — | — |
| 2004-05-19 | $13.09 | $13.09 | 5,727 | — | — |
| 2004-05-18 | $13.68 | $13.68 | 7,009 | — | — |
| 2004-05-17 | $14.26 | $14.26 | 3,791 | — | — |
| 2004-05-14 | $14.89 | $14.89 | 2,836 | — | — |
| 2004-05-13 | $15.29 | $15.29 | 3,082 | — | — |
| 2004-05-12 | $15.47 | $15.47 | 10,582 | — | — |
| 2004-05-11 | $15.84 | $15.84 | 1,309 | — | — |
| 2004-05-10 | $15.25 | $15.25 | 10,855 | — | — |
| 2004-05-07 | $14.70 | $14.70 | 5,236 | — | — |
| 2004-05-06 | $14.92 | $14.92 | 3,245 | — | — |
| 2004-05-05 | $15.36 | $15.36 | 7,500 | — | — |
| 2004-05-04 | $14.63 | $14.63 | 8,536 | — | — |
| 2004-05-03 | $14.34 | $14.34 | 12,355 | — | — |
| 2004-04-30 | $14.92 | $14.92 | 10,200 | — | — |
| 2004-04-29 | $16.50 | $16.50 | 13,391 | — | — |
| 2004-04-28 | $17.09 | $17.09 | 13,582 | — | — |
| 2004-04-27 | $16.94 | $16.94 | 16,909 | — | — |
| 2004-04-26 | $17.49 | $17.49 | 42,191 | — | — |
| 2004-04-23 | $18.11 | $18.11 | 518,182 | — | — |
| 2004-04-22 | $15.18 | $15.18 | 11,564 | — | — |
| 2004-04-21 | $15.33 | $15.33 | 14,318 | — | — |
| 2004-04-20 | $16.28 | $16.28 | 13,773 | — | — |
| 2004-04-19 | $17.34 | $17.34 | 11,836 | — | — |
| 2004-04-16 | $18.04 | $18.04 | 9,655 | — | — |
| 2004-04-15 | $18.81 | $18.81 | 7,609 | — | — |
| 2004-04-14 | $19.47 | $19.47 | 17,100 | — | — |
| 2004-04-13 | $18.70 | $18.70 | 55,391 | — | — |
| 2004-04-12 | $20.53 | $20.53 | 77,264 | — | — |
| 2004-04-08 | $21.63 | $21.63 | 15,082 | — | — |
| 2004-04-07 | $21.34 | $21.34 | 34,255 | — | — |
| 2004-04-06 | $23.10 | $23.10 | 16,036 | — | — |
| 2004-04-05 | $23.43 | $23.43 | 35,755 | — | — |
| 2004-04-02 | $22.26 | $22.26 | 90,764 | — | — |
| 2004-04-01 | $23.28 | $23.28 | 556,773 | — | — |
| 2004-03-31 | $17.49 | $17.49 | 29,018 | — | — |
| 2004-03-30 | $18.11 | $18.11 | 82,800 | — | — |
| 2004-03-29 | $16.50 | $16.50 | 21,300 | — | — |
| 2004-03-26 | $15.55 | $15.55 | 17,400 | — | — |
| 2004-03-25 | $15.51 | $15.51 | 63,736 | — | — |
| 2004-03-24 | $16.68 | $16.68 | 317,536 | — | — |
| 2004-03-23 | $14.04 | $14.04 | 12,573 | — | — |
| 2004-03-22 | $13.90 | $13.90 | 27,982 | — | — |
| 2004-03-19 | $13.93 | $13.93 | 22,991 | — | — |
| 2004-03-18 | $13.57 | $13.57 | 62,127 | — | — |
| 2004-03-17 | $12.32 | $12.32 | 6,518 | — | — |
| 2004-03-16 | $11.84 | $11.84 | 16,936 | — | — |
| 2004-03-15 | $12.43 | $12.43 | 15,109 | — | — |
| 2004-03-12 | $11.70 | $11.70 | 42,300 | — | — |
| 2004-03-11 | $12.47 | $12.47 | 48,245 | — | — |
| 2004-03-10 | $15.47 | $15.47 | 34,636 | — | — |
| 2004-03-09 | $17.01 | $17.01 | 52,527 | — | — |
| 2004-03-08 | $16.24 | $16.24 | 60,709 | — | — |
| 2004-03-05 | $18.00 | $18.00 | 140,455 | — | — |
| 2004-03-04 | $20.83 | $20.83 | 379,773 | — | — |
| 2004-03-03 | $28.60 | $28.60 | 1,009,473 | — | — |
| 2004-03-02 | $9.53 | $9.53 | 13,936 | — | — |
| 2004-03-01 | $6.64 | $6.64 | 1,336 | — | — |
| 2004-02-27 | $6.23 | $6.23 | 627 | — | — |
| 2004-02-26 | $6.34 | $6.34 | 27 | — | — |
| 2004-02-25 | $6.42 | $6.42 | 1,745 | — | — |
| 2004-02-24 | $6.45 | $6.45 | 545 | — | — |
| 2004-02-23 | $6.45 | $6.45 | 191 | — | — |
| 2004-02-20 | $6.31 | $6.31 | 1,555 | — | — |
| 2004-02-19 | $6.27 | $6.27 | 300 | — | — |
| 2004-02-18 | $6.67 | $6.67 | 5,291 | — | — |
| 2004-02-17 | $6.93 | $6.93 | 764 | — | — |
| 2004-02-13 | $7.22 | $7.22 | 82 | — | — |
| 2004-02-12 | $6.93 | $6.93 | 1,636 | — | — |
| 2004-02-11 | $7.48 | $7.48 | 300 | — | — |
| 2004-02-10 | $7.37 | $7.37 | 191 | — | — |
| 2004-02-09 | $7.59 | $7.59 | 273 | — | — |
| 2004-02-06 | $7.55 | $7.55 | 464 | — | — |
| 2004-02-05 | $7.70 | $7.70 | 109 | — | — |
| 2004-02-04 | $7.19 | $7.19 | 1,009 | — | — |
| 2004-02-03 | $7.66 | $7.66 | 27 | — | — |
| 2004-02-02 | $7.52 | $7.52 | 1,745 | — | — |
| 2004-01-30 | $7.85 | $7.85 | 191 | — | — |
| 2004-01-29 | $7.81 | $7.81 | 2,427 | — | — |
| 2004-01-28 | $8.14 | $8.14 | 191 | — | — |
| 2004-01-27 | $8.69 | $8.69 | 1,200 | — | — |
| 2004-01-26 | $8.25 | $8.25 | 6,382 | — | — |
| 2004-01-23 | $8.07 | $8.07 | 3,491 | — | — |
| 2004-01-22 | $7.88 | $7.88 | 409 | — | — |
| 2004-01-21 | $7.88 | $7.88 | 218 | — | — |
| 2004-01-20 | $7.70 | $7.70 | 1,582 | — | — |
| 2004-01-16 | $7.88 | $7.88 | 1,882 | — | — |
| 2004-01-15 | $7.37 | $7.37 | 1,336 | — | — |
| 2004-01-14 | $7.08 | $7.08 | 1,555 | — | — |
| 2004-01-13 | $7.37 | $7.37 | 55 | — | — |
| 2004-01-12 | $7.66 | $7.66 | 1,718 | — | — |
| 2004-01-09 | $7.30 | $7.30 | 927 | — | — |
| 2004-01-08 | $7.52 | $7.52 | 409 | — | — |
| 2004-01-07 | $7.70 | $7.70 | 655 | — | — |
| 2004-01-06 | $7.70 | $7.70 | 2,836 | — | — |
| 2004-01-05 | $7.96 | $7.96 | 6,736 | — | — |
| 2004-01-02 | $7.15 | $7.15 | 1,200 | — | — |