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 | $17.80 | $48.85 | 6,750 | — | — |
| 2004-12-30 | $17.81 | $48.87 | 4,950 | — | — |
| 2004-12-29 | $17.80 | $48.85 | 4,350 | — | — |
| 2004-12-28 | $17.67 | $48.49 | 5,850 | — | — |
| 2004-12-27 | $17.70 | $48.58 | 7,650 | — | — |
| 2004-12-23 | $17.69 | $48.54 | 28,500 | — | — |
| 2004-12-22 | $17.99 | $49.38 | 52,350 | — | — |
| 2004-12-21 | $17.73 | $48.67 | 12,150 | — | — |
| 2004-12-20 | $17.71 | $48.60 | 7,650 | — | — |
| 2004-12-17 | $17.63 | $48.39 | 8,400 | — | — |
| 2004-12-16 | $17.47 | $47.94 | 8,700 | — | — |
| 2004-12-15 | $17.18 | $47.15 | 4,350 | — | — |
| 2004-12-14 | $17.05 | $46.80 | 18,750 | — | — |
| 2004-12-13 | $17.41 | $47.77 | 14,550 | — | — |
| 2004-12-10 | $17.40 | $47.75 | 4,800 | — | — |
| 2004-12-09 | $17.41 | $47.79 | 16,350 | — | — |
| 2004-12-08 | $17.40 | $47.24 | 10,650 | — | — |
| 2004-12-07 | $17.31 | $47.01 | 11,100 | — | — |
| 2004-12-06 | $17.24 | $46.81 | 11,100 | — | — |
| 2004-12-03 | $17.23 | $46.77 | 3,150 | — | — |
| 2004-12-02 | $17.20 | $46.70 | 6,300 | — | — |
| 2004-12-01 | $17.17 | $46.61 | 13,800 | — | — |
| 2004-11-30 | $17.27 | $46.88 | 18,450 | — | — |
| 2004-11-29 | $17.33 | $47.04 | 6,150 | — | — |
| 2004-11-26 | $17.20 | $46.70 | 6,900 | — | — |
| 2004-11-24 | $17.27 | $46.88 | 4,950 | — | — |
| 2004-11-23 | $17.16 | $46.59 | 10,500 | — | — |
| 2004-11-22 | $17.31 | $46.99 | 9,750 | — | — |
| 2004-11-19 | $17.17 | $46.61 | 1,800 | — | — |
| 2004-11-18 | $17.15 | $46.57 | 7,050 | — | — |
| 2004-11-17 | $17.13 | $46.52 | 14,550 | — | — |
| 2004-11-16 | $17.27 | $46.90 | 20,100 | — | — |
| 2004-11-15 | $17.27 | $46.88 | 13,950 | — | — |
| 2004-11-12 | $17.19 | $46.68 | 7,500 | — | — |
| 2004-11-11 | $17.07 | $46.34 | 18,150 | — | — |
| 2004-11-10 | $17.00 | $46.16 | 11,400 | — | — |
| 2004-11-09 | $16.94 | $45.99 | 10,350 | — | — |
| 2004-11-08 | $17.00 | $46.16 | 18,300 | — | — |
| 2004-11-05 | $17.00 | $46.16 | 14,850 | — | — |
| 2004-11-04 | $16.80 | $45.61 | 10,200 | — | — |
| 2004-11-03 | $16.77 | $45.52 | 4,200 | — | — |
| 2004-11-02 | $16.73 | $45.43 | 6,450 | — | — |
| 2004-11-01 | $16.71 | $45.36 | 3,900 | — | — |
| 2004-10-29 | $16.67 | $45.25 | 5,100 | — | — |
| 2004-10-28 | $16.67 | $45.25 | 5,850 | — | — |
| 2004-10-27 | $16.55 | $44.92 | 3,450 | — | — |
| 2004-10-26 | $16.67 | $45.25 | 15,450 | — | — |
| 2004-10-25 | $16.50 | $44.80 | 2,400 | — | — |
| 2004-10-22 | $16.52 | $44.85 | 8,700 | — | — |
| 2004-10-21 | $16.50 | $44.80 | 14,550 | — | — |
| 2004-10-20 | $16.37 | $44.44 | 8,850 | — | — |
| 2004-10-19 | $16.45 | $44.65 | 4,950 | — | — |
| 2004-10-18 | $16.54 | $44.91 | 11,850 | — | — |
| 2004-10-15 | $16.55 | $44.94 | 3,300 | — | — |
| 2004-10-14 | $16.50 | $44.80 | 5,400 | — | — |
| 2004-10-13 | $16.47 | $44.71 | 2,250 | — | — |
| 2004-10-12 | $16.55 | $44.94 | 10,950 | — | — |
| 2004-10-11 | $16.59 | $45.05 | 2,250 | — | — |
| 2004-10-08 | $16.56 | $44.96 | 10,350 | — | — |
| 2004-10-07 | $16.67 | $45.25 | 16,500 | — | — |
| 2004-10-06 | $16.71 | $45.38 | 43,650 | — | — |
| 2004-10-05 | $16.71 | $45.36 | 2,550 | — | — |
| 2004-10-04 | $16.76 | $45.50 | 15,450 | — | — |
| 2004-10-01 | $16.74 | $45.45 | 27,450 | — | — |
| 2004-09-30 | $16.73 | $45.43 | 8,100 | — | — |
| 2004-09-29 | $16.67 | $45.27 | 3,300 | — | — |
| 2004-09-28 | $16.67 | $45.25 | 8,100 | — | — |
| 2004-09-27 | $16.70 | $45.34 | 16,500 | — | — |
| 2004-09-24 | $16.73 | $45.43 | 7,500 | — | — |
| 2004-09-23 | $16.67 | $45.25 | 18,300 | — | — |
| 2004-09-22 | $16.77 | $45.52 | 6,000 | — | — |
| 2004-09-21 | $16.80 | $45.61 | 9,900 | — | — |
| 2004-09-20 | $16.65 | $45.21 | 3,000 | — | — |
| 2004-09-17 | $16.56 | $44.96 | 2,100 | — | — |
| 2004-09-16 | $16.61 | $45.09 | 1,950 | — | — |
| 2004-09-15 | $16.47 | $44.71 | 8,100 | — | — |
| 2004-09-14 | $16.82 | $45.67 | 8,400 | — | — |
| 2004-09-13 | $16.68 | $45.29 | 4,500 | — | — |
| 2004-09-10 | $16.77 | $45.52 | 1,800 | — | — |
| 2004-09-09 | $16.77 | $45.52 | 36,900 | — | — |
| 2004-09-08 | $16.87 | $45.29 | 31,050 | — | — |
| 2004-09-07 | $16.77 | $45.04 | 12,000 | — | — |
| 2004-09-03 | $16.67 | $44.77 | 16,050 | — | — |
| 2004-09-02 | $16.65 | $44.70 | 23,550 | — | — |
| 2004-09-01 | $16.59 | $44.53 | 15,000 | — | — |
| 2004-08-31 | $16.43 | $44.11 | 9,300 | — | — |
| 2004-08-30 | $16.33 | $43.85 | 3,000 | — | — |
| 2004-08-27 | $16.36 | $43.93 | 6,450 | — | — |
| 2004-08-26 | $16.38 | $43.98 | 16,350 | — | — |
| 2004-08-25 | $16.23 | $43.59 | 6,450 | — | — |
| 2004-08-24 | $16.27 | $43.68 | 7,200 | — | — |
| 2004-08-23 | $16.10 | $43.23 | 8,400 | — | — |
| 2004-08-20 | $16.14 | $43.34 | 7,200 | — | — |
| 2004-08-19 | $16.05 | $43.08 | 7,200 | — | — |
| 2004-08-18 | $16.10 | $43.23 | 18,600 | — | — |
| 2004-08-17 | $16.33 | $43.85 | 12,300 | — | — |
| 2004-08-16 | $16.04 | $43.07 | 7,500 | — | — |
| 2004-08-13 | $16.20 | $43.50 | 8,400 | — | — |
| 2004-08-12 | $16.15 | $43.37 | 3,600 | — | — |
| 2004-08-11 | $16.11 | $43.26 | 7,500 | — | — |
| 2004-08-10 | $16.14 | $43.34 | 8,850 | — | — |
| 2004-08-09 | $15.79 | $42.40 | 12,000 | — | — |
| 2004-08-06 | $15.90 | $42.69 | 5,250 | — | — |
| 2004-08-05 | $15.90 | $42.69 | 15,300 | — | — |
| 2004-08-04 | $15.81 | $42.44 | 4,500 | — | — |
| 2004-08-03 | $15.87 | $42.60 | 8,250 | — | — |
| 2004-08-02 | $15.70 | $42.15 | 9,000 | — | — |
| 2004-07-30 | $15.77 | $42.35 | 18,900 | — | — |
| 2004-07-29 | $15.58 | $41.83 | 16,350 | — | — |
| 2004-07-28 | $15.67 | $42.06 | 6,900 | — | — |
| 2004-07-27 | $15.63 | $41.98 | 9,900 | — | — |
| 2004-07-26 | $15.71 | $42.17 | 16,650 | — | — |
| 2004-07-23 | $15.63 | $41.98 | 6,150 | — | — |
| 2004-07-22 | $15.43 | $41.44 | 8,850 | — | — |
| 2004-07-21 | $15.47 | $41.53 | 8,550 | — | — |
| 2004-07-20 | $15.30 | $41.08 | 12,600 | — | — |
| 2004-07-19 | $15.21 | $40.83 | 22,200 | — | — |
| 2004-07-16 | $15.23 | $40.90 | 14,100 | — | — |
| 2004-07-15 | $15.17 | $40.72 | 8,100 | — | — |
| 2004-07-14 | $15.24 | $40.92 | 12,150 | — | — |
| 2004-07-13 | $15.31 | $41.12 | 11,400 | — | — |
| 2004-07-12 | $15.34 | $41.19 | 32,850 | — | — |
| 2004-07-09 | $15.23 | $40.88 | 18,150 | — | — |
| 2004-07-08 | $15.08 | $40.49 | 36,900 | — | — |
| 2004-07-07 | $15.11 | $40.58 | 23,250 | — | — |
| 2004-07-06 | $15.27 | $41.01 | 14,550 | — | — |
| 2004-07-02 | $15.30 | $41.08 | 12,300 | — | — |
| 2004-07-01 | $15.14 | $40.65 | 23,250 | — | — |
| 2004-06-30 | $15.13 | $40.63 | 9,150 | — | — |
| 2004-06-29 | $14.97 | $40.19 | 15,600 | — | — |
| 2004-06-28 | $14.85 | $39.88 | 34,800 | — | — |
| 2004-06-25 | $14.76 | $39.63 | 303,300 | — | — |
| 2004-06-24 | $14.97 | $40.20 | 44,850 | — | — |
| 2004-06-23 | $14.77 | $39.65 | 31,050 | — | — |
| 2004-06-22 | $14.74 | $39.58 | 19,050 | — | — |
| 2004-06-21 | $14.75 | $39.59 | 29,850 | — | — |
| 2004-06-18 | $14.90 | $40.01 | 46,800 | — | — |
| 2004-06-17 | $15.00 | $40.27 | 23,550 | — | — |
| 2004-06-16 | $15.13 | $40.63 | 47,850 | — | — |
| 2004-06-15 | $15.40 | $41.35 | 25,500 | — | — |
| 2004-06-14 | $14.81 | $39.77 | 21,600 | — | — |
| 2004-06-10 | $15.23 | $40.88 | 39,000 | — | — |
| 2004-06-09 | $14.57 | $39.11 | 13,950 | — | — |
| 2004-06-08 | $14.86 | $39.90 | 14,400 | — | — |
| 2004-06-07 | $14.41 | $38.70 | 56,550 | — | — |
| 2004-06-04 | $14.37 | $38.57 | 34,050 | — | — |
| 2004-06-03 | $14.67 | $39.38 | 24,450 | — | — |
| 2004-06-02 | $15.16 | $40.70 | 18,300 | — | — |
| 2004-06-01 | $15.54 | $41.22 | 17,100 | — | — |
| 2004-05-28 | $15.55 | $41.26 | 18,150 | — | — |
| 2004-05-27 | $15.33 | $40.68 | 29,700 | — | — |
| 2004-05-26 | $14.96 | $39.68 | 32,700 | — | — |
| 2004-05-25 | $14.47 | $38.38 | 60,900 | — | — |
| 2004-05-24 | $13.77 | $36.54 | 25,650 | — | — |
| 2004-05-21 | $13.74 | $36.45 | 18,300 | — | — |
| 2004-05-20 | $13.72 | $36.40 | 24,750 | — | — |
| 2004-05-19 | $13.75 | $36.47 | 34,950 | — | — |
| 2004-05-18 | $13.90 | $36.87 | 53,400 | — | — |
| 2004-05-17 | $13.92 | $36.93 | 28,650 | — | — |
| 2004-05-14 | $14.11 | $37.44 | 47,550 | — | — |
| 2004-05-13 | $14.07 | $37.33 | 36,000 | — | — |
| 2004-05-12 | $14.57 | $38.64 | 22,350 | — | — |
| 2004-05-11 | $14.67 | $38.91 | 9,300 | — | — |
| 2004-05-10 | $14.49 | $38.43 | 27,900 | — | — |
| 2004-05-07 | $14.54 | $38.57 | 29,550 | — | — |
| 2004-05-06 | $14.87 | $39.44 | 27,600 | — | — |
| 2004-05-05 | $15.39 | $40.83 | 22,200 | — | — |
| 2004-05-04 | $15.76 | $41.81 | 28,950 | — | — |
| 2004-05-03 | $15.95 | $42.30 | 11,550 | — | — |
| 2004-04-30 | $16.17 | $42.89 | 8,100 | — | — |
| 2004-04-29 | $16.42 | $43.56 | 7,650 | — | — |
| 2004-04-28 | $16.47 | $43.70 | 10,050 | — | — |
| 2004-04-27 | $16.73 | $44.39 | 11,550 | — | — |
| 2004-04-26 | $16.58 | $43.98 | 10,800 | — | — |
| 2004-04-23 | $16.30 | $43.24 | 21,900 | — | — |
| 2004-04-22 | $16.11 | $42.74 | 11,550 | — | — |
| 2004-04-21 | $16.00 | $42.44 | 11,850 | — | — |
| 2004-04-20 | $16.16 | $42.87 | 19,650 | — | — |
| 2004-04-19 | $16.30 | $43.24 | 5,850 | — | — |
| 2004-04-16 | $16.57 | $43.95 | 13,650 | — | — |
| 2004-04-15 | $16.47 | $43.68 | 14,700 | — | — |
| 2004-04-14 | $16.57 | $43.95 | 26,550 | — | — |
| 2004-04-13 | $16.77 | $44.49 | 16,050 | — | — |
| 2004-04-12 | $17.09 | $45.33 | 13,950 | — | — |
| 2004-04-08 | $17.09 | $45.34 | 7,800 | — | — |
| 2004-04-07 | $16.99 | $45.08 | 12,450 | — | — |
| 2004-04-06 | $17.00 | $45.10 | 20,400 | — | — |
| 2004-04-05 | $17.20 | $45.63 | 33,750 | — | — |
| 2004-04-02 | $17.00 | $45.10 | 18,750 | — | — |
| 2004-04-01 | $17.01 | $45.11 | 10,500 | — | — |
| 2004-03-31 | $17.08 | $45.31 | 13,800 | — | — |
| 2004-03-30 | $16.87 | $44.76 | 9,900 | — | — |
| 2004-03-29 | $16.84 | $44.67 | 9,300 | — | — |
| 2004-03-26 | $16.79 | $44.53 | 2,550 | — | — |
| 2004-03-25 | $16.65 | $44.18 | 5,700 | — | — |
| 2004-03-24 | $16.43 | $43.58 | 4,200 | — | — |
| 2004-03-23 | $16.48 | $43.72 | 8,250 | — | — |
| 2004-03-22 | $16.29 | $43.20 | 7,650 | — | — |
| 2004-03-19 | $16.43 | $43.59 | 11,700 | — | — |
| 2004-03-18 | $16.68 | $44.25 | 9,150 | — | — |
| 2004-03-17 | $16.71 | $44.34 | 10,050 | — | — |
| 2004-03-16 | $16.72 | $44.35 | 9,750 | — | — |
| 2004-03-15 | $16.81 | $44.58 | 9,300 | — | — |
| 2004-03-12 | $16.99 | $45.08 | 10,800 | — | — |
| 2004-03-11 | $16.75 | $44.42 | 10,500 | — | — |
| 2004-03-10 | $16.87 | $44.74 | 10,350 | — | — |
| 2004-03-09 | $16.97 | $44.54 | 22,650 | — | — |
| 2004-03-08 | $17.07 | $44.78 | 17,400 | — | — |
| 2004-03-05 | $17.00 | $44.61 | 21,000 | — | — |
| 2004-03-04 | $16.93 | $44.43 | 7,200 | — | — |
| 2004-03-03 | $16.95 | $44.49 | 5,700 | — | — |
| 2004-03-02 | $17.07 | $44.78 | 8,400 | — | — |
| 2004-03-01 | $17.07 | $44.78 | 8,100 | — | — |
| 2004-02-27 | $17.13 | $44.96 | 7,050 | — | — |
| 2004-02-26 | $16.91 | $44.38 | 8,850 | — | — |
| 2004-02-25 | $16.91 | $44.38 | 12,300 | — | — |
| 2004-02-24 | $16.89 | $44.33 | 10,950 | — | — |
| 2004-02-23 | $16.94 | $44.45 | 11,100 | — | — |
| 2004-02-20 | $17.17 | $45.05 | 4,950 | — | — |
| 2004-02-19 | $17.30 | $45.40 | 9,000 | — | — |
| 2004-02-18 | $17.42 | $45.71 | 21,750 | — | — |
| 2004-02-17 | $17.43 | $45.73 | 9,600 | — | — |
| 2004-02-13 | $17.23 | $45.20 | 3,900 | — | — |
| 2004-02-12 | $17.17 | $45.06 | 7,800 | — | — |
| 2004-02-11 | $17.23 | $45.22 | 5,850 | — | — |
| 2004-02-10 | $17.25 | $45.27 | 6,900 | — | — |
| 2004-02-09 | $17.17 | $45.05 | 7,500 | — | — |
| 2004-02-06 | $17.17 | $45.05 | 7,200 | — | — |
| 2004-02-05 | $16.77 | $44.00 | 3,750 | — | — |
| 2004-02-04 | $16.77 | $44.00 | 12,900 | — | — |
| 2004-02-03 | $17.13 | $44.96 | 11,700 | — | — |
| 2004-02-02 | $17.15 | $44.99 | 18,450 | — | — |
| 2004-01-30 | $17.19 | $45.12 | 6,600 | — | — |
| 2004-01-29 | $17.31 | $45.43 | 7,350 | — | — |
| 2004-01-28 | $17.08 | $44.82 | 6,900 | — | — |
| 2004-01-27 | $17.37 | $45.57 | 6,150 | — | — |
| 2004-01-26 | $17.33 | $45.47 | 15,000 | — | — |
| 2004-01-23 | $17.19 | $45.10 | 42,450 | — | — |
| 2004-01-22 | $17.39 | $45.62 | 13,350 | — | — |
| 2004-01-21 | $17.60 | $46.18 | 10,800 | — | — |
| 2004-01-20 | $17.50 | $45.92 | 23,100 | — | — |
| 2004-01-16 | $17.33 | $45.47 | 6,000 | — | — |
| 2004-01-15 | $17.20 | $45.13 | 3,600 | — | — |
| 2004-01-14 | $17.34 | $45.50 | 8,250 | — | — |
| 2004-01-13 | $17.18 | $45.08 | 6,000 | — | — |
| 2004-01-12 | $17.13 | $44.96 | 15,300 | — | — |
| 2004-01-09 | $17.13 | $44.96 | 6,000 | — | — |
| 2004-01-08 | $17.23 | $45.22 | 17,850 | — | — |
| 2004-01-07 | $17.29 | $45.36 | 21,750 | — | — |
| 2004-01-06 | $17.31 | $45.43 | 11,550 | — | — |
| 2004-01-05 | $17.47 | $45.85 | 13,950 | — | — |
| 2004-01-02 | $17.37 | $45.59 | 8,550 | — | — |