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
- 1980-03-17 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 | $18.56 | $24.38 | 98,900 | — | — |
| 2004-12-30 | $18.27 | $24.00 | 52,000 | — | — |
| 2004-12-29 | $17.89 | $23.50 | 52,500 | — | — |
| 2004-12-28 | $18.23 | $23.94 | 53,800 | — | — |
| 2004-12-27 | $17.85 | $23.45 | 43,900 | — | — |
| 2004-12-23 | $17.99 | $23.63 | 97,300 | — | — |
| 2004-12-22 | $18.24 | $23.96 | 72,700 | — | — |
| 2004-12-21 | $17.95 | $23.58 | 120,200 | — | — |
| 2004-12-20 | $17.76 | $23.33 | 95,400 | — | — |
| 2004-12-17 | $18.20 | $23.90 | 123,800 | — | — |
| 2004-12-16 | $18.40 | $24.17 | 97,000 | — | — |
| 2004-12-15 | $18.51 | $24.31 | 68,500 | — | — |
| 2004-12-14 | $18.69 | $24.55 | 69,400 | — | — |
| 2004-12-13 | $18.67 | $24.52 | 93,200 | — | — |
| 2004-12-10 | $18.16 | $23.85 | 95,700 | — | — |
| 2004-12-09 | $17.94 | $23.56 | 140,600 | — | — |
| 2004-12-08 | $17.94 | $23.56 | 54,000 | — | — |
| 2004-12-07 | $17.80 | $23.38 | 74,600 | — | — |
| 2004-12-06 | $18.21 | $23.92 | 42,800 | — | — |
| 2004-12-03 | $18.41 | $24.18 | 75,400 | — | — |
| 2004-12-02 | $18.06 | $23.72 | 183,600 | — | — |
| 2004-12-01 | $17.34 | $22.78 | 171,200 | — | — |
| 2004-11-30 | $16.76 | $21.95 | 251,100 | — | — |
| 2004-11-29 | $17.26 | $22.60 | 98,300 | — | — |
| 2004-11-26 | $17.26 | $22.60 | 39,900 | — | — |
| 2004-11-24 | $17.39 | $22.77 | 89,400 | — | — |
| 2004-11-23 | $17.38 | $22.76 | 111,100 | — | — |
| 2004-11-22 | $18.09 | $23.69 | 93,500 | — | — |
| 2004-11-19 | $17.75 | $23.24 | 217,100 | — | — |
| 2004-11-18 | $18.28 | $23.94 | 159,600 | — | — |
| 2004-11-17 | $18.06 | $23.65 | 217,000 | — | — |
| 2004-11-16 | $16.46 | $21.55 | 79,700 | — | — |
| 2004-11-15 | $16.78 | $21.97 | 144,700 | — | — |
| 2004-11-12 | $16.05 | $21.02 | 121,300 | — | — |
| 2004-11-11 | $15.93 | $20.86 | 125,500 | — | — |
| 2004-11-10 | $15.80 | $20.69 | 152,800 | — | — |
| 2004-11-09 | $16.01 | $20.97 | 111,100 | — | — |
| 2004-11-08 | $16.20 | $21.21 | 49,300 | — | — |
| 2004-11-05 | $15.99 | $20.94 | 116,400 | — | — |
| 2004-11-04 | $15.80 | $20.69 | 100,700 | — | — |
| 2004-11-03 | $16.06 | $21.03 | 188,200 | — | — |
| 2004-11-02 | $16.05 | $21.02 | 128,000 | — | — |
| 2004-11-01 | $15.89 | $20.81 | 81,400 | — | — |
| 2004-10-29 | $15.68 | $20.53 | 126,100 | — | — |
| 2004-10-28 | $15.78 | $20.66 | 78,500 | — | — |
| 2004-10-27 | $15.68 | $20.53 | 106,000 | — | — |
| 2004-10-26 | $15.04 | $19.70 | 100,800 | — | — |
| 2004-10-25 | $15.17 | $19.87 | 136,300 | — | — |
| 2004-10-22 | $15.26 | $19.98 | 368,200 | — | — |
| 2004-10-21 | $15.58 | $20.40 | 163,300 | — | — |
| 2004-10-20 | $14.71 | $19.26 | 120,500 | — | — |
| 2004-10-19 | $14.38 | $18.83 | 100,300 | — | — |
| 2004-10-18 | $14.30 | $18.73 | 77,000 | — | — |
| 2004-10-15 | $14.21 | $18.61 | 205,500 | — | — |
| 2004-10-14 | $14.21 | $18.61 | 205,300 | — | — |
| 2004-10-13 | $15.34 | $20.09 | 238,200 | — | — |
| 2004-10-12 | $15.00 | $19.64 | 62,900 | — | — |
| 2004-10-11 | $15.30 | $20.04 | 52,500 | — | — |
| 2004-10-08 | $15.31 | $20.05 | 153,800 | — | — |
| 2004-10-07 | $15.49 | $20.28 | 98,700 | — | — |
| 2004-10-06 | $15.43 | $20.21 | 197,900 | — | — |
| 2004-10-05 | $15.73 | $20.60 | 158,100 | — | — |
| 2004-10-04 | $15.90 | $20.82 | 322,100 | — | — |
| 2004-10-01 | $15.04 | $19.70 | 244,200 | — | — |
| 2004-09-30 | $14.78 | $19.35 | 128,300 | — | — |
| 2004-09-29 | $14.66 | $19.20 | 190,300 | — | — |
| 2004-09-28 | $14.26 | $18.67 | 170,500 | — | — |
| 2004-09-27 | $14.08 | $18.44 | 261,700 | — | — |
| 2004-09-24 | $14.09 | $18.45 | 101,300 | — | — |
| 2004-09-23 | $14.38 | $18.83 | 53,500 | — | — |
| 2004-09-22 | $14.18 | $18.57 | 140,200 | — | — |
| 2004-09-21 | $14.83 | $19.42 | 72,600 | — | — |
| 2004-09-20 | $14.51 | $19.00 | 137,400 | — | — |
| 2004-09-17 | $14.50 | $18.99 | 140,000 | — | — |
| 2004-09-16 | $14.85 | $19.45 | 100,500 | — | — |
| 2004-09-15 | $14.34 | $18.78 | 107,300 | — | — |
| 2004-09-14 | $14.95 | $19.58 | 121,400 | — | — |
| 2004-09-13 | $14.90 | $19.51 | 177,700 | — | — |
| 2004-09-10 | $14.67 | $19.21 | 135,600 | — | — |
| 2004-09-09 | $14.71 | $19.26 | 349,100 | — | — |
| 2004-09-08 | $14.06 | $18.41 | 169,200 | — | — |
| 2004-09-07 | $13.87 | $18.10 | 142,100 | — | — |
| 2004-09-03 | $14.22 | $18.55 | 325,900 | — | — |
| 2004-09-02 | $14.70 | $19.18 | 278,200 | — | — |
| 2004-09-01 | $14.88 | $19.42 | 652,000 | — | — |
| 2004-08-31 | $15.78 | $20.59 | 579,600 | — | — |
| 2004-08-30 | $16.45 | $21.46 | 157,900 | — | — |
| 2004-08-27 | $17.43 | $22.74 | 75,700 | — | — |
| 2004-08-26 | $17.59 | $22.95 | 234,600 | — | — |
| 2004-08-25 | $18.02 | $23.51 | 143,800 | — | — |
| 2004-08-24 | $18.77 | $24.49 | 44,600 | — | — |
| 2004-08-23 | $18.73 | $24.44 | 94,500 | — | — |
| 2004-08-20 | $18.82 | $24.56 | 48,500 | — | — |
| 2004-08-19 | $18.85 | $24.60 | 79,300 | — | — |
| 2004-08-18 | $19.09 | $24.91 | 87,900 | — | — |
| 2004-08-17 | $18.51 | $24.15 | 41,400 | — | — |
| 2004-08-16 | $18.56 | $24.22 | 70,900 | — | — |
| 2004-08-13 | $18.22 | $23.77 | 66,500 | — | — |
| 2004-08-12 | $17.86 | $23.30 | 119,200 | — | — |
| 2004-08-11 | $18.32 | $23.90 | 117,300 | — | — |
| 2004-08-10 | $19.00 | $24.79 | 104,200 | — | — |
| 2004-08-09 | $19.03 | $24.83 | 191,800 | — | — |
| 2004-08-06 | $18.95 | $24.73 | 134,500 | — | — |
| 2004-08-05 | $20.24 | $26.41 | 191,300 | — | — |
| 2004-08-04 | $20.46 | $26.70 | 409,900 | — | — |
| 2004-08-03 | $19.67 | $25.67 | 387,000 | — | — |
| 2004-08-02 | $19.55 | $25.51 | 259,500 | — | — |
| 2004-07-30 | $18.94 | $24.71 | 126,200 | — | — |
| 2004-07-29 | $18.85 | $24.60 | 130,300 | — | — |
| 2004-07-28 | $18.20 | $23.75 | 116,900 | — | — |
| 2004-07-27 | $18.54 | $24.19 | 124,200 | — | — |
| 2004-07-26 | $17.71 | $23.11 | 265,800 | — | — |
| 2004-07-23 | $17.84 | $23.28 | 723,200 | — | — |
| 2004-07-22 | $15.25 | $19.90 | 109,400 | — | — |
| 2004-07-21 | $15.29 | $19.95 | 167,700 | — | — |
| 2004-07-20 | $15.75 | $20.55 | 170,800 | — | — |
| 2004-07-19 | $15.32 | $19.99 | 154,700 | — | — |
| 2004-07-16 | $15.61 | $20.37 | 122,500 | — | — |
| 2004-07-15 | $15.92 | $20.77 | 137,600 | — | — |
| 2004-07-14 | $16.06 | $20.96 | 125,300 | — | — |
| 2004-07-13 | $16.70 | $21.79 | 79,000 | — | — |
| 2004-07-12 | $16.75 | $21.86 | 77,700 | — | — |
| 2004-07-09 | $16.76 | $21.87 | 83,400 | — | — |
| 2004-07-08 | $16.77 | $21.88 | 108,300 | — | — |
| 2004-07-07 | $17.13 | $22.35 | 112,500 | — | — |
| 2004-07-06 | $17.24 | $22.49 | 104,400 | — | — |
| 2004-07-02 | $17.91 | $23.37 | 71,000 | — | — |
| 2004-07-01 | $18.03 | $23.53 | 71,700 | — | — |
| 2004-06-30 | $19.04 | $24.84 | 178,100 | — | — |
| 2004-06-29 | $18.35 | $23.94 | 146,100 | — | — |
| 2004-06-28 | $17.83 | $23.26 | 73,200 | — | — |
| 2004-06-25 | $18.11 | $23.63 | 146,300 | — | — |
| 2004-06-24 | $18.02 | $23.51 | 63,400 | — | — |
| 2004-06-23 | $17.98 | $23.46 | 70,800 | — | — |
| 2004-06-22 | $18.19 | $23.67 | 104,300 | — | — |
| 2004-06-21 | $17.47 | $22.73 | 56,400 | — | — |
| 2004-06-18 | $17.86 | $23.24 | 120,800 | — | — |
| 2004-06-17 | $17.83 | $23.20 | 75,800 | — | — |
| 2004-06-16 | $17.81 | $23.17 | 64,100 | — | — |
| 2004-06-15 | $18.06 | $23.50 | 133,200 | — | — |
| 2004-06-14 | $17.30 | $22.51 | 189,700 | — | — |
| 2004-06-10 | $18.60 | $24.20 | 90,000 | — | — |
| 2004-06-09 | $18.29 | $23.80 | 95,300 | — | — |
| 2004-06-08 | $18.85 | $24.53 | 52,300 | — | — |
| 2004-06-07 | $18.97 | $24.68 | 81,700 | — | — |
| 2004-06-04 | $18.08 | $23.53 | 79,400 | — | — |
| 2004-06-03 | $18.19 | $23.67 | 49,800 | — | — |
| 2004-06-02 | $19.14 | $24.91 | 77,500 | — | — |
| 2004-06-01 | $19.68 | $25.61 | 87,000 | — | — |
| 2004-05-28 | $18.95 | $24.66 | 111,200 | — | — |
| 2004-05-27 | $19.44 | $25.30 | 37,000 | — | — |
| 2004-05-26 | $19.27 | $25.07 | 62,500 | — | — |
| 2004-05-25 | $19.00 | $24.72 | 90,200 | — | — |
| 2004-05-24 | $18.52 | $24.10 | 93,000 | — | — |
| 2004-05-21 | $17.90 | $23.29 | 75,000 | — | — |
| 2004-05-20 | $17.68 | $23.01 | 73,100 | — | — |
| 2004-05-19 | $17.80 | $23.16 | 117,700 | — | — |
| 2004-05-18 | $17.85 | $23.23 | 140,200 | — | — |
| 2004-05-17 | $17.42 | $22.67 | 82,900 | — | — |
| 2004-05-14 | $17.70 | $23.03 | 70,500 | — | — |
| 2004-05-13 | $18.11 | $23.57 | 86,700 | — | — |
| 2004-05-12 | $18.48 | $24.05 | 147,200 | — | — |
| 2004-05-11 | $18.37 | $23.90 | 119,000 | — | — |
| 2004-05-10 | $17.59 | $22.89 | 121,000 | — | — |
| 2004-05-07 | $17.62 | $22.93 | 81,400 | — | — |
| 2004-05-06 | $17.95 | $23.36 | 111,500 | — | — |
| 2004-05-05 | $17.94 | $23.34 | 41,700 | — | — |
| 2004-05-04 | $18.13 | $23.59 | 82,400 | — | — |
| 2004-05-03 | $17.56 | $22.85 | 216,800 | — | — |
| 2004-04-30 | $17.50 | $22.77 | 98,300 | — | — |
| 2004-04-29 | $17.66 | $22.98 | 128,100 | — | — |
| 2004-04-28 | $17.53 | $22.81 | 86,600 | — | — |
| 2004-04-27 | $18.04 | $23.47 | 120,300 | — | — |
| 2004-04-26 | $18.22 | $23.71 | 125,000 | — | — |
| 2004-04-23 | $18.62 | $24.23 | 163,300 | — | — |
| 2004-04-22 | $18.44 | $23.99 | 266,200 | — | — |
| 2004-04-21 | $18.19 | $23.67 | 103,000 | — | — |
| 2004-04-20 | $17.72 | $23.06 | 77,600 | — | — |
| 2004-04-19 | $17.71 | $23.04 | 100,700 | — | — |
| 2004-04-16 | $17.50 | $22.77 | 161,600 | — | — |
| 2004-04-15 | $18.00 | $23.42 | 124,400 | — | — |
| 2004-04-14 | $18.82 | $24.49 | 112,500 | — | — |
| 2004-04-13 | $18.52 | $24.10 | 58,000 | — | — |
| 2004-04-12 | $19.05 | $24.79 | 83,300 | — | — |
| 2004-04-08 | $18.89 | $24.58 | 156,200 | — | — |
| 2004-04-07 | $19.34 | $25.17 | 123,000 | — | — |
| 2004-04-06 | $18.98 | $24.70 | 94,400 | — | — |
| 2004-04-05 | $19.32 | $25.14 | 148,700 | — | — |
| 2004-04-02 | $19.10 | $24.85 | 103,900 | — | — |
| 2004-04-01 | $18.80 | $24.46 | 113,300 | — | — |
| 2004-03-31 | $18.77 | $24.42 | 77,100 | — | — |
| 2004-03-30 | $18.88 | $24.57 | 117,000 | — | — |
| 2004-03-29 | $18.73 | $24.37 | 265,400 | — | — |
| 2004-03-26 | $18.19 | $23.67 | 86,500 | — | — |
| 2004-03-25 | $18.27 | $23.77 | 185,900 | — | — |
| 2004-03-24 | $18.05 | $23.49 | 191,000 | — | — |
| 2004-03-23 | $18.10 | $23.55 | 217,000 | — | — |
| 2004-03-22 | $18.25 | $23.75 | 115,400 | — | — |
| 2004-03-19 | $18.40 | $23.94 | 124,200 | — | — |
| 2004-03-18 | $18.53 | $24.11 | 116,600 | — | — |
| 2004-03-17 | $18.74 | $24.38 | 139,300 | — | — |
| 2004-03-16 | $18.12 | $23.58 | 155,500 | — | — |
| 2004-03-15 | $18.15 | $23.62 | 93,700 | — | — |
| 2004-03-12 | $18.43 | $23.98 | 102,400 | — | — |
| 2004-03-11 | $17.20 | $22.32 | 85,200 | — | — |
| 2004-03-10 | $17.67 | $22.93 | 79,000 | — | — |
| 2004-03-09 | $18.07 | $23.44 | 66,400 | — | — |
| 2004-03-08 | $18.35 | $23.81 | 69,900 | — | — |
| 2004-03-05 | $19.05 | $24.72 | 68,800 | — | — |
| 2004-03-04 | $19.34 | $25.09 | 36,900 | — | — |
| 2004-03-03 | $18.90 | $24.52 | 64,300 | — | — |
| 2004-03-02 | $19.08 | $24.76 | 83,300 | — | — |
| 2004-03-01 | $19.22 | $24.94 | 70,900 | — | — |
| 2004-02-27 | $18.93 | $24.56 | 80,400 | — | — |
| 2004-02-26 | $18.87 | $24.48 | 124,700 | — | — |
| 2004-02-25 | $19.05 | $24.72 | 79,400 | — | — |
| 2004-02-24 | $18.37 | $23.83 | 198,800 | — | — |
| 2004-02-23 | $18.30 | $23.74 | 151,400 | — | — |
| 2004-02-20 | $19.40 | $25.17 | 94,600 | — | — |
| 2004-02-19 | $19.39 | $25.16 | 121,700 | — | — |
| 2004-02-18 | $19.95 | $25.88 | 179,600 | — | — |
| 2004-02-17 | $20.55 | $26.66 | 82,200 | — | — |
| 2004-02-13 | $20.26 | $26.29 | 75,100 | — | — |
| 2004-02-12 | $20.84 | $27.04 | 64,900 | — | — |
| 2004-02-11 | $21.18 | $27.48 | 171,300 | — | — |
| 2004-02-10 | $21.16 | $27.45 | 141,300 | — | — |
| 2004-02-09 | $20.02 | $25.97 | 140,500 | — | — |
| 2004-02-06 | $20.50 | $26.60 | 124,300 | — | — |
| 2004-02-05 | $19.73 | $25.60 | 215,900 | — | — |
| 2004-02-04 | $19.42 | $25.20 | 230,900 | — | — |
| 2004-02-03 | $20.55 | $26.66 | 162,900 | — | — |
| 2004-02-02 | $20.73 | $26.90 | 168,600 | — | — |
| 2004-01-30 | $20.40 | $26.47 | 147,900 | — | — |
| 2004-01-29 | $20.59 | $26.71 | 423,900 | — | — |
| 2004-01-28 | $20.85 | $27.05 | 110,300 | — | — |
| 2004-01-27 | $21.29 | $27.62 | 89,100 | — | — |
| 2004-01-26 | $22.08 | $28.65 | 76,800 | — | — |
| 2004-01-23 | $21.72 | $28.18 | 121,300 | — | — |
| 2004-01-22 | $21.65 | $28.09 | 94,400 | — | — |
| 2004-01-21 | $22.23 | $28.84 | 209,200 | — | — |
| 2004-01-20 | $22.89 | $29.70 | 81,400 | — | — |
| 2004-01-16 | $22.22 | $28.83 | 147,200 | — | — |
| 2004-01-15 | $22.50 | $29.19 | 121,300 | — | — |
| 2004-01-14 | $22.20 | $28.80 | 127,400 | — | — |
| 2004-01-13 | $21.79 | $28.27 | 110,900 | — | — |
| 2004-01-12 | $21.85 | $28.35 | 114,000 | — | — |
| 2004-01-09 | $21.22 | $27.53 | 142,000 | — | — |
| 2004-01-08 | $21.22 | $27.53 | 159,000 | — | — |
| 2004-01-07 | $20.80 | $26.99 | 124,700 | — | — |
| 2004-01-06 | $20.25 | $26.27 | 82,100 | — | — |
| 2004-01-05 | $20.51 | $26.61 | 93,500 | — | — |
| 2004-01-02 | $19.60 | $25.43 | 118,300 | — | — |