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
- 2003-07-01 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 | $22.50 | $22.50 | 13,800 | — | — |
| 2004-12-30 | $22.48 | $22.48 | 3,000 | — | — |
| 2004-12-29 | $22.50 | $22.50 | 13,000 | — | — |
| 2004-12-28 | $22.23 | $22.23 | 3,200 | — | — |
| 2004-12-27 | $22.23 | $22.23 | 6,200 | — | — |
| 2004-12-23 | $22.50 | $22.50 | 3,200 | — | — |
| 2004-12-22 | $22.25 | $22.25 | 600 | — | — |
| 2004-12-21 | $22.42 | $22.42 | 4,200 | — | — |
| 2004-12-20 | $22.25 | $22.25 | 2,600 | — | — |
| 2004-12-17 | $22.00 | $22.00 | 4,800 | — | — |
| 2004-12-16 | $22.38 | $22.38 | 11,800 | — | — |
| 2004-12-15 | $22.50 | $22.50 | 27,000 | — | — |
| 2004-12-14 | $22.25 | $22.25 | 16,400 | — | — |
| 2004-12-13 | $21.55 | $21.55 | 5,800 | — | — |
| 2004-12-10 | $20.69 | $20.69 | 6,800 | — | — |
| 2004-12-09 | $20.25 | $20.25 | 1,600 | — | — |
| 2004-12-08 | $20.48 | $20.48 | 1,800 | — | — |
| 2004-12-07 | $20.44 | $20.44 | 8,400 | — | — |
| 2004-12-06 | $20.50 | $20.50 | 12,000 | — | — |
| 2004-12-03 | $20.55 | $20.55 | 12,600 | — | — |
| 2004-12-02 | $20.56 | $20.56 | 34,600 | — | — |
| 2004-12-01 | $19.74 | $19.74 | 349,600 | — | — |
| 2004-11-30 | $20.13 | $20.13 | 23,400 | — | — |
| 2004-11-29 | $20.35 | $20.35 | 37,400 | — | — |
| 2004-11-26 | $20.34 | $20.34 | 1,000 | — | — |
| 2004-11-24 | $20.16 | $20.16 | 11,800 | — | — |
| 2004-11-23 | $20.05 | $20.05 | 13,000 | — | — |
| 2004-11-22 | $20.48 | $20.48 | 21,400 | — | — |
| 2004-11-19 | $21.40 | $21.40 | 20,000 | — | — |
| 2004-11-18 | $22.75 | $22.75 | 38,600 | — | — |
| 2004-11-17 | $22.70 | $22.70 | 4,000 | — | — |
| 2004-11-16 | $22.75 | $22.75 | 19,400 | — | — |
| 2004-11-15 | $23.17 | $23.17 | 37,600 | — | — |
| 2004-11-12 | $22.50 | $22.50 | 63,600 | — | — |
| 2004-11-11 | $22.25 | $22.25 | 48,200 | — | — |
| 2004-11-10 | $21.26 | $21.26 | 4,400 | — | — |
| 2004-11-09 | $21.17 | $21.17 | 21,800 | — | — |
| 2004-11-08 | $20.37 | $20.37 | 16,400 | — | — |
| 2004-11-05 | $20.05 | $20.05 | 53,600 | — | — |
| 2004-11-04 | $19.76 | $19.76 | 20,800 | — | — |
| 2004-11-03 | $19.74 | $19.74 | 11,400 | — | — |
| 2004-11-02 | $19.76 | $19.76 | 54,000 | — | — |
| 2004-11-01 | $19.75 | $19.75 | 14,400 | — | — |
| 2004-10-29 | $19.96 | $19.96 | 50,200 | — | — |
| 2004-10-28 | $19.84 | $19.84 | 22,400 | — | — |
| 2004-10-27 | $20.00 | $20.00 | 10,600 | — | — |
| 2004-10-26 | $19.82 | $19.82 | 4,200 | — | — |
| 2004-10-25 | $19.25 | $19.25 | 16,800 | — | — |
| 2004-10-22 | $19.50 | $19.50 | 16,600 | — | — |
| 2004-10-21 | $19.50 | $19.50 | 6,800 | — | — |
| 2004-10-20 | $19.73 | $19.73 | 12,800 | — | — |
| 2004-10-19 | $19.56 | $19.56 | 7,400 | — | — |
| 2004-10-18 | $19.50 | $19.50 | 200 | — | — |
| 2004-10-15 | $19.45 | $19.45 | 4,800 | — | — |
| 2004-10-14 | $19.22 | $19.22 | 11,400 | — | — |
| 2004-10-13 | $19.25 | $19.25 | 1,200 | — | — |
| 2004-10-12 | $19.24 | $19.24 | 1,000 | — | — |
| 2004-10-11 | $19.13 | $19.13 | 2,800 | — | — |
| 2004-10-08 | $19.24 | $19.24 | 7,200 | — | — |
| 2004-10-07 | $19.41 | $19.41 | 6,000 | — | — |
| 2004-10-06 | $19.50 | $19.50 | 8,000 | — | — |
| 2004-10-05 | $19.45 | $19.45 | 14,600 | — | — |
| 2004-10-04 | $19.10 | $19.10 | 20,400 | — | — |
| 2004-10-01 | $19.03 | $19.03 | 16,800 | — | — |
| 2004-09-30 | $18.88 | $18.88 | 14,800 | — | — |
| 2004-09-29 | $19.05 | $19.05 | 11,400 | — | — |
| 2004-09-28 | $19.06 | $19.06 | 15,800 | — | — |
| 2004-09-27 | $19.18 | $19.18 | 2,600 | — | — |
| 2004-09-24 | $19.15 | $19.15 | 4,800 | — | — |
| 2004-09-23 | $19.25 | $19.25 | 20,800 | — | — |
| 2004-09-22 | $19.49 | $19.49 | 2,000 | — | — |
| 2004-09-21 | $19.01 | $19.01 | 14,000 | — | — |
| 2004-09-20 | $19.22 | $19.22 | 10,800 | — | — |
| 2004-09-17 | $19.15 | $19.15 | 13,000 | — | — |
| 2004-09-16 | $19.03 | $19.03 | 17,200 | — | — |
| 2004-09-15 | $19.25 | $19.25 | 22,000 | — | — |
| 2004-09-14 | $19.22 | $19.22 | 26,400 | — | — |
| 2004-09-13 | $19.00 | $19.00 | 11,400 | — | — |
| 2004-09-10 | $19.24 | $19.24 | 10,800 | — | — |
| 2004-09-09 | $19.27 | $19.27 | 1,400 | — | — |
| 2004-09-08 | $19.25 | $19.25 | 17,800 | — | — |
| 2004-09-07 | $19.50 | $19.50 | 10,400 | — | — |
| 2004-09-03 | $19.75 | $19.75 | 4,800 | — | — |
| 2004-09-02 | $19.88 | $19.88 | 3,600 | — | — |
| 2004-09-01 | $19.74 | $19.74 | 22,400 | — | — |
| 2004-08-31 | $19.15 | $19.15 | 19,800 | — | — |
| 2004-08-30 | $19.42 | $19.42 | 40,000 | — | — |
| 2004-08-27 | $19.71 | $19.71 | 200 | — | — |
| 2004-08-26 | $19.67 | $19.67 | 0 | — | — |
| 2004-08-25 | $19.67 | $19.67 | 4,600 | — | — |
| 2004-08-24 | $19.70 | $19.70 | 2,400 | — | — |
| 2004-08-23 | $19.88 | $19.88 | 9,600 | — | — |
| 2004-08-20 | $19.61 | $19.61 | 2,600 | — | — |
| 2004-08-19 | $19.67 | $19.67 | 7,800 | — | — |
| 2004-08-18 | $19.75 | $19.75 | 26,400 | — | — |
| 2004-08-17 | $19.28 | $19.28 | 17,600 | — | — |
| 2004-08-16 | $19.00 | $19.00 | 77,400 | — | — |
| 2004-08-13 | $18.71 | $18.71 | 6,400 | — | — |
| 2004-08-12 | $18.89 | $18.89 | 39,600 | — | — |
| 2004-08-11 | $18.89 | $18.89 | 18,200 | — | — |
| 2004-08-10 | $19.20 | $19.20 | 6,800 | — | — |
| 2004-08-09 | $19.19 | $19.19 | 18,200 | — | — |
| 2004-08-06 | $19.54 | $19.54 | 5,600 | — | — |
| 2004-08-05 | $19.66 | $19.66 | 1,000 | — | — |
| 2004-08-04 | $19.67 | $19.67 | 26,600 | — | — |
| 2004-08-03 | $19.70 | $19.70 | 38,600 | — | — |
| 2004-08-02 | $19.70 | $19.70 | 161,800 | — | — |
| 2004-07-30 | $19.80 | $19.80 | 65,800 | — | — |
| 2004-07-29 | $19.70 | $19.70 | 44,600 | — | — |
| 2004-07-28 | $19.67 | $19.67 | 41,800 | — | — |
| 2004-07-27 | $20.00 | $20.00 | 105,400 | — | — |
| 2004-07-26 | $20.00 | $20.00 | 176,800 | — | — |
| 2004-07-23 | $20.00 | $20.00 | 102,200 | — | — |
| 2004-07-22 | $18.88 | $18.88 | 9,400 | — | — |
| 2004-07-21 | $19.00 | $19.00 | 3,400 | — | — |
| 2004-07-20 | $19.29 | $19.29 | 4,800 | — | — |
| 2004-07-19 | $19.53 | $19.53 | 9,400 | — | — |
| 2004-07-16 | $18.79 | $18.79 | 6,600 | — | — |
| 2004-07-15 | $18.65 | $18.65 | 9,600 | — | — |
| 2004-07-14 | $18.00 | $18.00 | 38,000 | — | — |
| 2004-07-13 | $18.50 | $18.50 | 8,000 | — | — |
| 2004-07-12 | $18.21 | $18.21 | 52,400 | — | — |
| 2004-07-09 | $18.48 | $18.48 | 34,800 | — | — |
| 2004-07-08 | $18.46 | $18.46 | 16,200 | — | — |
| 2004-07-07 | $18.73 | $18.73 | 40,400 | — | — |
| 2004-07-06 | $19.35 | $19.35 | 4,400 | — | — |
| 2004-07-02 | $19.75 | $19.75 | 600 | — | — |
| 2004-07-01 | $19.80 | $19.80 | 40,200 | — | — |
| 2004-06-30 | $19.84 | $19.84 | 8,200 | — | — |
| 2004-06-29 | $19.76 | $19.76 | 7,400 | — | — |
| 2004-06-28 | $19.97 | $19.97 | 10,600 | — | — |
| 2004-06-25 | $20.00 | $20.00 | 8,400 | — | — |
| 2004-06-24 | $20.00 | $20.00 | 7,200 | — | — |
| 2004-06-23 | $20.00 | $20.00 | 17,000 | — | — |
| 2004-06-22 | $20.00 | $20.00 | 23,200 | — | — |
| 2004-06-21 | $20.00 | $20.00 | 35,400 | — | — |
| 2004-06-18 | $20.00 | $20.00 | 10,600 | — | — |
| 2004-06-17 | $20.05 | $20.05 | 86,000 | — | — |
| 2004-06-16 | $20.05 | $20.05 | 3,000 | — | — |
| 2004-06-15 | $19.95 | $19.95 | 70,600 | — | — |
| 2004-06-14 | $20.07 | $20.07 | 42,600 | — | — |
| 2004-06-10 | $20.42 | $20.42 | 7,200 | — | — |
| 2004-06-09 | $20.20 | $20.20 | 3,600 | — | — |
| 2004-06-08 | $20.25 | $20.25 | 3,800 | — | — |
| 2004-06-07 | $20.28 | $20.28 | 36,200 | — | — |
| 2004-06-04 | $20.00 | $20.00 | 67,800 | — | — |
| 2004-06-03 | $20.05 | $20.05 | 41,200 | — | — |
| 2004-06-02 | $19.50 | $19.50 | 36,800 | — | — |
| 2004-06-01 | $18.97 | $18.97 | 31,200 | — | — |
| 2004-05-28 | $18.97 | $18.97 | 23,200 | — | — |
| 2004-05-27 | $18.75 | $18.75 | 31,600 | — | — |
| 2004-05-26 | $18.72 | $18.72 | 13,600 | — | — |
| 2004-05-25 | $18.75 | $18.75 | 22,600 | — | — |
| 2004-05-24 | $18.70 | $18.70 | 141,600 | — | — |
| 2004-05-21 | $18.50 | $18.50 | 35,600 | — | — |
| 2004-05-20 | $18.02 | $18.02 | 27,200 | — | — |
| 2004-05-19 | $17.70 | $17.70 | 92,200 | — | — |
| 2004-05-18 | $17.71 | $17.71 | 43,400 | — | — |
| 2004-05-17 | $17.95 | $17.95 | 55,600 | — | — |
| 2004-05-14 | $18.49 | $18.49 | 123,200 | — | — |
| 2004-05-13 | $19.12 | $19.12 | 35,800 | — | — |
| 2004-05-12 | $19.55 | $19.55 | 59,800 | — | — |
| 2004-05-11 | $19.53 | $19.53 | 4,400 | — | — |
| 2004-05-10 | $19.54 | $19.54 | 22,200 | — | — |
| 2004-05-07 | $19.53 | $19.53 | 22,800 | — | — |
| 2004-05-06 | $19.81 | $19.81 | 12,800 | — | — |
| 2004-05-05 | $20.03 | $20.03 | 30,600 | — | — |
| 2004-05-04 | $20.00 | $20.00 | 11,200 | — | — |
| 2004-05-03 | $19.92 | $19.92 | 14,800 | — | — |
| 2004-04-30 | $19.78 | $19.78 | 62,600 | — | — |
| 2004-04-29 | $20.04 | $20.04 | 27,800 | — | — |
| 2004-04-28 | $20.00 | $20.00 | 23,400 | — | — |
| 2004-04-27 | $20.15 | $20.15 | 32,800 | — | — |
| 2004-04-26 | $20.21 | $20.21 | 120,000 | — | — |
| 2004-04-23 | $20.00 | $20.00 | 48,200 | — | — |
| 2004-04-22 | $20.00 | $20.00 | 97,200 | — | — |
| 2004-04-21 | $20.00 | $20.00 | 381,600 | — | — |
| 2004-04-20 | $19.98 | $19.98 | 12,000 | — | — |
| 2004-04-19 | $19.98 | $19.98 | 21,200 | — | — |
| 2004-04-16 | $20.00 | $20.00 | 19,600 | — | — |
| 2004-04-15 | $19.48 | $19.48 | 7,600 | — | — |
| 2004-04-14 | $19.11 | $19.11 | 3,000 | — | — |
| 2004-04-13 | $19.23 | $19.23 | 6,800 | — | — |
| 2004-04-12 | $18.75 | $18.75 | 2,000 | — | — |
| 2004-04-08 | $19.10 | $19.10 | 5,600 | — | — |
| 2004-04-07 | $18.75 | $18.75 | 9,800 | — | — |
| 2004-04-06 | $18.70 | $18.70 | 19,000 | — | — |
| 2004-04-05 | $18.81 | $18.81 | 27,800 | — | — |
| 2004-04-02 | $18.50 | $18.50 | 21,600 | — | — |
| 2004-04-01 | $18.70 | $18.70 | 44,000 | — | — |
| 2004-03-31 | $18.42 | $18.42 | 62,800 | — | — |
| 2004-03-30 | $17.75 | $17.75 | 101,000 | — | — |
| 2004-03-29 | $18.23 | $18.23 | 82,800 | — | — |
| 2004-03-26 | $18.28 | $18.28 | 12,400 | — | — |
| 2004-03-25 | $18.50 | $18.50 | 13,200 | — | — |
| 2004-03-24 | $18.50 | $18.50 | 1,400 | — | — |
| 2004-03-23 | $18.63 | $18.63 | 48,200 | — | — |
| 2004-03-22 | $18.73 | $18.73 | 71,600 | — | — |
| 2004-03-19 | $18.94 | $18.94 | 9,600 | — | — |
| 2004-03-18 | $19.05 | $19.05 | 4,000 | — | — |
| 2004-03-17 | $19.00 | $19.00 | 31,600 | — | — |
| 2004-03-16 | $19.02 | $19.02 | 5,600 | — | — |
| 2004-03-15 | $19.03 | $19.03 | 2,200 | — | — |
| 2004-03-12 | $19.09 | $19.09 | 5,200 | — | — |
| 2004-03-11 | $19.03 | $19.03 | 28,200 | — | — |
| 2004-03-10 | $18.98 | $18.98 | 44,000 | — | — |
| 2004-03-09 | $19.00 | $19.00 | 6,600 | — | — |
| 2004-03-08 | $18.80 | $18.80 | 11,400 | — | — |
| 2004-03-05 | $18.54 | $18.54 | 75,800 | — | — |
| 2004-03-04 | $18.48 | $18.48 | 20,400 | — | — |
| 2004-03-03 | $18.42 | $18.42 | 21,400 | — | — |
| 2004-03-02 | $18.54 | $18.54 | 20,400 | — | — |
| 2004-03-01 | $18.63 | $18.63 | 19,200 | — | — |
| 2004-02-27 | $18.88 | $18.88 | 62,600 | — | — |
| 2004-02-26 | $18.77 | $18.77 | 9,200 | — | — |
| 2004-02-25 | $18.80 | $18.80 | 19,200 | — | — |
| 2004-02-24 | $18.75 | $18.75 | 20,000 | — | — |
| 2004-02-23 | $19.03 | $19.03 | 12,000 | — | — |
| 2004-02-20 | $19.36 | $19.36 | 2,600 | — | — |
| 2004-02-19 | $19.50 | $19.50 | 40,000 | — | — |
| 2004-02-18 | $19.63 | $19.63 | 33,400 | — | — |
| 2004-02-17 | $18.55 | $18.55 | 3,000 | — | — |
| 2004-02-13 | $18.65 | $18.65 | 10,400 | — | — |
| 2004-02-12 | $18.95 | $18.95 | 56,400 | — | — |
| 2004-02-11 | $19.00 | $19.00 | 91,600 | — | — |
| 2004-02-10 | $19.90 | $19.90 | 194,200 | — | — |
| 2004-02-09 | $17.95 | $17.95 | 25,600 | — | — |
| 2004-02-06 | $17.70 | $17.70 | 6,200 | — | — |
| 2004-02-05 | $17.74 | $17.74 | 6,600 | — | — |
| 2004-02-04 | $17.80 | $17.80 | 29,800 | — | — |
| 2004-02-03 | $16.75 | $16.75 | 7,200 | — | — |
| 2004-02-02 | $16.35 | $16.35 | 8,600 | — | — |
| 2004-01-30 | $15.75 | $15.75 | 3,000 | — | — |
| 2004-01-29 | $15.59 | $15.59 | 83,200 | — | — |
| 2004-01-28 | $15.60 | $15.60 | 29,800 | — | — |
| 2004-01-27 | $16.28 | $16.28 | 10,800 | — | — |
| 2004-01-26 | $16.47 | $16.47 | 48,800 | — | — |
| 2004-01-23 | $15.60 | $15.60 | 78,600 | — | — |
| 2004-01-22 | $14.50 | $14.50 | 13,800 | — | — |
| 2004-01-21 | $14.51 | $14.51 | 12,800 | — | — |
| 2004-01-20 | $14.79 | $14.79 | 47,200 | — | — |
| 2004-01-16 | $15.00 | $15.00 | 46,600 | — | — |
| 2004-01-15 | $14.30 | $14.29 | 7,000 | — | — |
| 2004-01-14 | $14.25 | $14.25 | 59,200 | — | — |
| 2004-01-13 | $13.92 | $13.91 | 19,200 | — | — |
| 2004-01-12 | $14.00 | $14.00 | 123,200 | — | — |
| 2004-01-09 | $12.75 | $12.75 | 23,800 | — | — |
| 2004-01-08 | $13.00 | $13.00 | 16,200 | — | — |
| 2004-01-07 | $12.50 | $12.50 | 4,600 | — | — |
| 2004-01-06 | $12.30 | $12.30 | 8,600 | — | — |
| 2004-01-05 | $11.93 | $11.93 | 9,800 | — | — |
| 2004-01-02 | $11.80 | $11.80 | 110,800 | — | — |