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
- 2001-06-21 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 | $19.87 | $20.96 | 0 | — | — |
| 2004-12-30 | $19.87 | $20.96 | 0 | — | — |
| 2004-12-29 | $19.87 | $20.96 | 116 | — | — |
| 2004-12-28 | $19.44 | $20.51 | 0 | — | — |
| 2004-12-27 | $19.44 | $20.51 | 0 | — | — |
| 2004-12-23 | $19.44 | $20.51 | 0 | — | — |
| 2004-12-22 | $19.44 | $20.51 | 463 | — | — |
| 2004-12-21 | $19.87 | $20.96 | 0 | — | — |
| 2004-12-20 | $19.87 | $20.96 | 810 | — | — |
| 2004-12-17 | $19.91 | $21.01 | 810 | — | — |
| 2004-12-16 | $19.09 | $20.14 | 0 | — | — |
| 2004-12-15 | $19.09 | $20.14 | 0 | — | — |
| 2004-12-14 | $19.09 | $20.14 | 232 | — | — |
| 2004-12-13 | $19.91 | $21.01 | 463 | — | — |
| 2004-12-10 | $20.30 | $21.26 | 0 | — | — |
| 2004-12-09 | $20.30 | $21.26 | 0 | — | — |
| 2004-12-08 | $20.30 | $21.26 | 0 | — | — |
| 2004-12-07 | $20.30 | $21.26 | 0 | — | — |
| 2004-12-06 | $20.30 | $21.26 | 0 | — | — |
| 2004-12-03 | $20.30 | $21.26 | 0 | — | — |
| 2004-12-02 | $20.30 | $21.26 | 0 | — | — |
| 2004-12-01 | $20.30 | $21.26 | 0 | — | — |
| 2004-11-30 | $20.30 | $21.26 | 0 | — | — |
| 2004-11-29 | $20.30 | $21.26 | 232 | — | — |
| 2004-11-26 | $20.73 | $21.71 | 0 | — | — |
| 2004-11-24 | $20.73 | $21.71 | 0 | — | — |
| 2004-11-23 | $20.73 | $21.71 | 0 | — | — |
| 2004-11-22 | $20.73 | $21.71 | 463 | — | — |
| 2004-11-19 | $20.73 | $21.71 | 0 | — | — |
| 2004-11-18 | $20.73 | $21.71 | 0 | — | — |
| 2004-11-17 | $20.73 | $21.71 | 0 | — | — |
| 2004-11-16 | $20.73 | $21.71 | 116 | — | — |
| 2004-11-15 | $20.73 | $21.71 | 0 | — | — |
| 2004-11-12 | $20.73 | $21.71 | 0 | — | — |
| 2004-11-11 | $20.73 | $21.71 | 0 | — | — |
| 2004-11-10 | $20.73 | $21.71 | 116 | — | — |
| 2004-11-09 | $19.87 | $20.81 | 0 | — | — |
| 2004-11-08 | $19.87 | $20.81 | 116 | — | — |
| 2004-11-05 | $21.60 | $22.62 | 0 | — | — |
| 2004-11-04 | $21.60 | $22.62 | 0 | — | — |
| 2004-11-03 | $21.60 | $22.62 | 0 | — | — |
| 2004-11-02 | $21.60 | $22.62 | 0 | — | — |
| 2004-11-01 | $21.60 | $22.62 | 0 | — | — |
| 2004-10-29 | $21.60 | $22.62 | 1,852 | — | — |
| 2004-10-28 | $19.39 | $20.31 | 0 | — | — |
| 2004-10-27 | $19.39 | $20.31 | 0 | — | — |
| 2004-10-26 | $19.39 | $20.31 | 0 | — | — |
| 2004-10-25 | $19.39 | $20.31 | 0 | — | — |
| 2004-10-22 | $19.39 | $20.31 | 116 | — | — |
| 2004-10-21 | $18.57 | $19.45 | 0 | — | — |
| 2004-10-20 | $18.57 | $19.45 | 0 | — | — |
| 2004-10-19 | $18.57 | $19.45 | 0 | — | — |
| 2004-10-18 | $18.57 | $19.45 | 0 | — | — |
| 2004-10-15 | $18.57 | $19.45 | 0 | — | — |
| 2004-10-14 | $18.57 | $19.45 | 0 | — | — |
| 2004-10-13 | $18.57 | $19.45 | 3,473 | — | — |
| 2004-10-12 | $17.97 | $18.82 | 0 | — | — |
| 2004-10-11 | $17.97 | $18.82 | 0 | — | — |
| 2004-10-08 | $17.97 | $18.82 | 0 | — | — |
| 2004-10-07 | $17.97 | $18.82 | 0 | — | — |
| 2004-10-06 | $17.97 | $18.82 | 0 | — | — |
| 2004-10-05 | $17.97 | $18.82 | 0 | — | — |
| 2004-10-04 | $17.97 | $18.82 | 0 | — | — |
| 2004-10-01 | $17.97 | $18.82 | 0 | — | — |
| 2004-09-30 | $17.97 | $18.82 | 0 | — | — |
| 2004-09-29 | $17.97 | $18.82 | 0 | — | — |
| 2004-09-28 | $17.97 | $18.82 | 0 | — | — |
| 2004-09-27 | $17.97 | $18.82 | 9,956 | — | — |
| 2004-09-24 | $18.01 | $18.86 | 0 | — | — |
| 2004-09-23 | $18.01 | $18.86 | 0 | — | — |
| 2004-09-22 | $18.01 | $18.86 | 579 | — | — |
| 2004-09-21 | $18.96 | $19.86 | 0 | — | — |
| 2004-09-20 | $18.96 | $19.86 | 579 | — | — |
| 2004-09-17 | $18.14 | $19.00 | 0 | — | — |
| 2004-09-16 | $18.14 | $19.00 | 0 | — | — |
| 2004-09-15 | $18.14 | $19.00 | 0 | — | — |
| 2004-09-14 | $18.14 | $19.00 | 0 | — | — |
| 2004-09-13 | $18.14 | $19.00 | 579 | — | — |
| 2004-09-10 | $18.57 | $19.30 | 0 | — | — |
| 2004-09-09 | $18.57 | $19.30 | 0 | — | — |
| 2004-09-08 | $18.57 | $19.30 | 0 | — | — |
| 2004-09-07 | $18.57 | $19.30 | 1,158 | — | — |
| 2004-09-03 | $17.71 | $18.40 | 0 | — | — |
| 2004-09-02 | $17.71 | $18.40 | 0 | — | — |
| 2004-09-01 | $17.71 | $18.40 | 0 | — | — |
| 2004-08-31 | $17.71 | $18.40 | 1,158 | — | — |
| 2004-08-30 | $19.87 | $20.65 | 0 | — | — |
| 2004-08-27 | $19.87 | $20.65 | 0 | — | — |
| 2004-08-26 | $19.87 | $20.65 | 0 | — | — |
| 2004-08-25 | $19.87 | $20.65 | 0 | — | — |
| 2004-08-24 | $19.87 | $20.65 | 0 | — | — |
| 2004-08-23 | $19.87 | $20.65 | 0 | — | — |
| 2004-08-20 | $19.87 | $20.65 | 0 | — | — |
| 2004-08-19 | $19.87 | $20.65 | 0 | — | — |
| 2004-08-18 | $19.87 | $20.65 | 0 | — | — |
| 2004-08-17 | $19.87 | $20.65 | 0 | — | — |
| 2004-08-16 | $19.87 | $20.65 | 0 | — | — |
| 2004-08-13 | $19.87 | $20.65 | 232 | — | — |
| 2004-08-12 | $17.71 | $18.40 | 0 | — | — |
| 2004-08-11 | $17.71 | $18.40 | 232 | — | — |
| 2004-08-10 | $17.71 | $18.40 | 232 | — | — |
| 2004-08-09 | $17.75 | $18.45 | 0 | — | — |
| 2004-08-06 | $17.75 | $18.45 | 0 | — | — |
| 2004-08-05 | $17.75 | $18.45 | 0 | — | — |
| 2004-08-04 | $17.75 | $18.45 | 0 | — | — |
| 2004-08-03 | $17.75 | $18.45 | 0 | — | — |
| 2004-08-02 | $17.75 | $18.45 | 0 | — | — |
| 2004-07-30 | $17.75 | $18.45 | 0 | — | — |
| 2004-07-29 | $17.75 | $18.45 | 1,621 | — | — |
| 2004-07-28 | $17.71 | $18.40 | 0 | — | — |
| 2004-07-27 | $17.71 | $18.40 | 0 | — | — |
| 2004-07-26 | $17.71 | $18.40 | 232 | — | — |
| 2004-07-23 | $17.71 | $18.40 | 0 | — | — |
| 2004-07-22 | $17.71 | $18.40 | 0 | — | — |
| 2004-07-21 | $17.71 | $18.40 | 116 | — | — |
| 2004-07-20 | $17.75 | $18.45 | 695 | — | — |
| 2004-07-19 | $17.85 | $18.54 | 0 | — | — |
| 2004-07-16 | $17.85 | $18.54 | 0 | — | — |
| 2004-07-15 | $17.85 | $18.54 | 11,113 | — | — |
| 2004-07-14 | $17.84 | $18.54 | 0 | — | — |
| 2004-07-13 | $17.84 | $18.54 | 0 | — | — |
| 2004-07-12 | $17.84 | $18.54 | 0 | — | — |
| 2004-07-09 | $17.84 | $18.54 | 7,988 | — | — |
| 2004-07-08 | $17.62 | $18.31 | 0 | — | — |
| 2004-07-07 | $17.62 | $18.31 | 0 | — | — |
| 2004-07-06 | $17.62 | $18.31 | 232 | — | — |
| 2004-07-02 | $17.54 | $18.22 | 810 | — | — |
| 2004-07-01 | $17.62 | $18.31 | 3,704 | — | — |
| 2004-06-30 | $17.92 | $18.63 | 0 | — | — |
| 2004-06-29 | $17.92 | $18.63 | 2,315 | — | — |
| 2004-06-28 | $17.49 | $18.18 | 0 | — | — |
| 2004-06-25 | $17.49 | $18.18 | 0 | — | — |
| 2004-06-24 | $17.49 | $18.18 | 695 | — | — |
| 2004-06-23 | $17.49 | $18.18 | 579 | — | — |
| 2004-06-22 | $17.49 | $18.18 | 1,968 | — | — |
| 2004-06-21 | $17.06 | $17.73 | 0 | — | — |
| 2004-06-18 | $17.06 | $17.73 | 0 | — | — |
| 2004-06-17 | $17.06 | $17.73 | 1,621 | — | — |
| 2004-06-16 | $17.06 | $17.73 | 0 | — | — |
| 2004-06-15 | $17.06 | $17.73 | 2,084 | — | — |
| 2004-06-14 | $17.28 | $17.95 | 4,631 | — | — |
| 2004-06-10 | $17.06 | $17.58 | 2,547 | — | — |
| 2004-06-09 | $17.28 | $17.80 | 39,359 | — | — |
| 2004-06-08 | $17.23 | $17.75 | 0 | — | — |
| 2004-06-07 | $17.23 | $17.75 | 0 | — | — |
| 2004-06-04 | $17.23 | $17.75 | 0 | — | — |
| 2004-06-03 | $17.23 | $17.75 | 0 | — | — |
| 2004-06-02 | $17.23 | $17.75 | 0 | — | — |
| 2004-06-01 | $17.23 | $17.75 | 0 | — | — |
| 2004-05-28 | $17.23 | $17.75 | 0 | — | — |
| 2004-05-27 | $17.23 | $17.75 | 0 | — | — |
| 2004-05-26 | $17.23 | $17.75 | 0 | — | — |
| 2004-05-25 | $17.23 | $17.75 | 0 | — | — |
| 2004-05-24 | $17.23 | $17.75 | 2,315 | — | — |
| 2004-05-21 | $17.02 | $17.53 | 0 | — | — |
| 2004-05-20 | $17.02 | $17.53 | 0 | — | — |
| 2004-05-19 | $17.02 | $17.53 | 1,158 | — | — |
| 2004-05-18 | $16.84 | $17.35 | 0 | — | — |
| 2004-05-17 | $16.84 | $17.35 | 0 | — | — |
| 2004-05-14 | $16.84 | $17.35 | 0 | — | — |
| 2004-05-13 | $16.84 | $17.35 | 0 | — | — |
| 2004-05-12 | $16.84 | $17.35 | 0 | — | — |
| 2004-05-11 | $16.84 | $17.35 | 0 | — | — |
| 2004-05-10 | $16.84 | $17.35 | 0 | — | — |
| 2004-05-07 | $16.84 | $17.35 | 0 | — | — |
| 2004-05-06 | $16.84 | $17.35 | 0 | — | — |
| 2004-05-05 | $16.84 | $17.35 | 2,315 | — | — |
| 2004-05-04 | $16.84 | $17.35 | 0 | — | — |
| 2004-05-03 | $16.84 | $17.35 | 0 | — | — |
| 2004-04-30 | $16.84 | $17.35 | 2,315 | — | — |
| 2004-04-29 | $16.72 | $17.22 | 232 | — | — |
| 2004-04-28 | $16.84 | $17.35 | 2,315 | — | — |
| 2004-04-27 | $16.84 | $17.35 | 0 | — | — |
| 2004-04-26 | $16.84 | $17.35 | 0 | — | — |
| 2004-04-23 | $16.84 | $17.35 | 463 | — | — |
| 2004-04-22 | $16.07 | $16.55 | 0 | — | — |
| 2004-04-21 | $16.07 | $16.55 | 0 | — | — |
| 2004-04-20 | $16.07 | $16.55 | 0 | — | — |
| 2004-04-19 | $16.07 | $16.55 | 0 | — | — |
| 2004-04-16 | $16.07 | $16.55 | 0 | — | — |
| 2004-04-15 | $16.07 | $16.55 | 0 | — | — |
| 2004-04-14 | $16.07 | $16.55 | 0 | — | — |
| 2004-04-13 | $16.07 | $16.55 | 0 | — | — |
| 2004-04-12 | $16.07 | $16.55 | 0 | — | — |
| 2004-04-08 | $16.07 | $16.55 | 0 | — | — |
| 2004-04-07 | $16.07 | $16.55 | 579 | — | — |
| 2004-04-06 | $16.07 | $16.55 | 0 | — | — |
| 2004-04-05 | $16.07 | $16.55 | 0 | — | — |
| 2004-04-02 | $16.07 | $16.55 | 926 | — | — |
| 2004-04-01 | $16.27 | $16.76 | 0 | — | — |
| 2004-03-31 | $16.27 | $16.76 | 0 | — | — |
| 2004-03-30 | $16.27 | $16.76 | 0 | — | — |
| 2004-03-29 | $16.27 | $16.76 | 1,158 | — | — |
| 2004-03-26 | $15.89 | $16.37 | 0 | — | — |
| 2004-03-25 | $15.89 | $16.37 | 0 | — | — |
| 2004-03-24 | $15.89 | $16.37 | 0 | — | — |
| 2004-03-23 | $15.89 | $16.37 | 0 | — | — |
| 2004-03-22 | $15.89 | $16.37 | 0 | — | — |
| 2004-03-19 | $15.89 | $16.37 | 926 | — | — |
| 2004-03-18 | $16.41 | $16.91 | 0 | — | — |
| 2004-03-17 | $16.41 | $16.91 | 0 | — | — |
| 2004-03-16 | $16.41 | $16.91 | 0 | — | — |
| 2004-03-15 | $16.41 | $16.91 | 0 | — | — |
| 2004-03-12 | $16.41 | $16.91 | 0 | — | — |
| 2004-03-11 | $16.41 | $16.91 | 0 | — | — |
| 2004-03-10 | $16.41 | $16.91 | 0 | — | — |
| 2004-03-09 | $16.41 | $16.76 | 0 | — | — |
| 2004-03-08 | $16.41 | $16.76 | 0 | — | — |
| 2004-03-05 | $16.41 | $16.76 | 0 | — | — |
| 2004-03-04 | $16.41 | $16.76 | 0 | — | — |
| 2004-03-03 | $16.41 | $16.76 | 0 | — | — |
| 2004-03-02 | $16.41 | $16.76 | 347 | — | — |
| 2004-03-01 | $15.89 | $16.23 | 0 | — | — |
| 2004-02-27 | $15.89 | $16.23 | 1,042 | — | — |
| 2004-02-26 | $15.89 | $16.23 | 1,042 | — | — |
| 2004-02-25 | $15.12 | $15.43 | 0 | — | — |
| 2004-02-24 | $15.12 | $15.43 | 0 | — | — |
| 2004-02-23 | $15.12 | $15.43 | 0 | — | — |
| 2004-02-20 | $15.12 | $15.43 | 0 | — | — |
| 2004-02-19 | $15.12 | $15.43 | 0 | — | — |
| 2004-02-18 | $15.12 | $15.43 | 0 | — | — |
| 2004-02-17 | $15.12 | $15.43 | 0 | — | — |
| 2004-02-13 | $15.12 | $15.43 | 0 | — | — |
| 2004-02-12 | $15.12 | $15.43 | 0 | — | — |
| 2004-02-11 | $15.12 | $15.43 | 0 | — | — |
| 2004-02-10 | $15.12 | $15.43 | 0 | — | — |
| 2004-02-09 | $15.12 | $15.43 | 0 | — | — |
| 2004-02-06 | $15.12 | $15.43 | 0 | — | — |
| 2004-02-05 | $15.12 | $15.43 | 0 | — | — |
| 2004-02-04 | $15.12 | $15.43 | 579 | — | — |
| 2004-02-03 | $15.33 | $15.65 | 0 | — | — |
| 2004-02-02 | $15.33 | $15.65 | 0 | — | — |
| 2004-01-30 | $15.33 | $15.65 | 579 | — | — |
| 2004-01-29 | $15.33 | $15.65 | 0 | — | — |
| 2004-01-28 | $15.33 | $15.65 | 0 | — | — |
| 2004-01-27 | $15.33 | $15.65 | 3,704 | — | — |
| 2004-01-26 | $15.55 | $15.87 | 0 | — | — |
| 2004-01-23 | $15.55 | $15.87 | 347 | — | — |
| 2004-01-22 | $14.90 | $15.21 | 0 | — | — |
| 2004-01-21 | $14.90 | $15.21 | 0 | — | — |
| 2004-01-20 | $14.90 | $15.21 | 0 | — | — |
| 2004-01-16 | $14.90 | $15.21 | 0 | — | — |
| 2004-01-15 | $14.90 | $15.21 | 463 | — | — |
| 2004-01-14 | $14.90 | $15.21 | 0 | — | — |
| 2004-01-13 | $14.90 | $15.21 | 0 | — | — |
| 2004-01-12 | $14.90 | $15.21 | 3,589 | — | — |
| 2004-01-09 | $14.90 | $15.21 | 0 | — | — |
| 2004-01-08 | $14.90 | $15.21 | 5,788 | — | — |
| 2004-01-07 | $14.73 | $15.04 | 0 | — | — |
| 2004-01-06 | $14.73 | $15.04 | 0 | — | — |
| 2004-01-05 | $14.73 | $15.04 | 0 | — | — |
| 2004-01-02 | $14.73 | $15.04 | 0 | — | — |