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
- 1991-06-21 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 | $17.36 | $17.36 | 244,200 | — | — |
| 2004-12-30 | $17.45 | $17.45 | 502,100 | — | — |
| 2004-12-29 | $17.49 | $17.49 | 352,300 | — | — |
| 2004-12-28 | $17.52 | $17.52 | 467,200 | — | — |
| 2004-12-27 | $17.12 | $17.12 | 269,600 | — | — |
| 2004-12-23 | $17.24 | $17.24 | 233,500 | — | — |
| 2004-12-22 | $17.32 | $17.32 | 378,000 | — | — |
| 2004-12-21 | $16.85 | $16.85 | 571,500 | — | — |
| 2004-12-20 | $16.89 | $16.89 | 683,500 | — | — |
| 2004-12-17 | $17.02 | $17.02 | 1,462,900 | — | — |
| 2004-12-16 | $16.95 | $16.95 | 976,800 | — | — |
| 2004-12-15 | $17.41 | $17.41 | 398,300 | — | — |
| 2004-12-14 | $17.49 | $17.49 | 968,000 | — | — |
| 2004-12-13 | $16.70 | $16.70 | 566,600 | — | — |
| 2004-12-10 | $16.95 | $16.95 | 807,500 | — | — |
| 2004-12-09 | $17.16 | $17.16 | 2,064,100 | — | — |
| 2004-12-08 | $17.41 | $17.41 | 1,627,200 | — | — |
| 2004-12-07 | $16.79 | $16.79 | 864,500 | — | — |
| 2004-12-06 | $16.20 | $16.20 | 1,374,700 | — | — |
| 2004-12-03 | $17.08 | $17.08 | 726,100 | — | — |
| 2004-12-02 | $17.01 | $17.01 | 794,400 | — | — |
| 2004-12-01 | $16.94 | $16.94 | 637,300 | — | — |
| 2004-11-30 | $16.86 | $16.86 | 617,500 | — | — |
| 2004-11-29 | $17.02 | $17.02 | 829,600 | — | — |
| 2004-11-26 | $17.04 | $17.04 | 779,400 | — | — |
| 2004-11-24 | $17.67 | $17.67 | 4,657,600 | — | — |
| 2004-11-23 | $14.90 | $14.90 | 815,100 | — | — |
| 2004-11-22 | $14.88 | $14.88 | 1,083,400 | — | — |
| 2004-11-19 | $15.43 | $15.43 | 732,400 | — | — |
| 2004-11-18 | $16.25 | $16.25 | 468,000 | — | — |
| 2004-11-17 | $16.00 | $16.00 | 629,100 | — | — |
| 2004-11-16 | $15.81 | $15.81 | 340,300 | — | — |
| 2004-11-15 | $15.75 | $15.75 | 340,300 | — | — |
| 2004-11-12 | $15.63 | $15.63 | 246,000 | — | — |
| 2004-11-11 | $15.45 | $15.45 | 577,800 | — | — |
| 2004-11-10 | $15.31 | $15.31 | 762,600 | — | — |
| 2004-11-09 | $15.39 | $15.39 | 597,300 | — | — |
| 2004-11-08 | $15.26 | $15.26 | 620,800 | — | — |
| 2004-11-05 | $15.03 | $15.03 | 529,500 | — | — |
| 2004-11-04 | $14.86 | $14.86 | 601,600 | — | — |
| 2004-11-03 | $14.54 | $14.54 | 1,107,300 | — | — |
| 2004-11-02 | $14.42 | $14.42 | 759,100 | — | — |
| 2004-11-01 | $14.57 | $14.57 | 809,200 | — | — |
| 2004-10-29 | $14.60 | $14.60 | 1,501,900 | — | — |
| 2004-10-28 | $14.60 | $14.60 | 866,000 | — | — |
| 2004-10-27 | $14.68 | $14.68 | 1,408,600 | — | — |
| 2004-10-26 | $14.34 | $14.34 | 552,100 | — | — |
| 2004-10-25 | $14.22 | $14.22 | 955,400 | — | — |
| 2004-10-22 | $14.50 | $14.50 | 1,224,700 | — | — |
| 2004-10-21 | $14.60 | $14.60 | 12,577,100 | — | — |
| 2004-10-20 | $19.53 | $19.53 | 569,700 | — | — |
| 2004-10-19 | $19.75 | $19.75 | 494,200 | — | — |
| 2004-10-18 | $20.12 | $20.12 | 612,000 | — | — |
| 2004-10-15 | $20.04 | $20.04 | 300,500 | — | — |
| 2004-10-14 | $20.10 | $20.10 | 200,100 | — | — |
| 2004-10-13 | $20.15 | $20.15 | 303,700 | — | — |
| 2004-10-12 | $20.24 | $20.24 | 386,000 | — | — |
| 2004-10-11 | $20.36 | $20.36 | 377,600 | — | — |
| 2004-10-08 | $20.25 | $20.25 | 477,800 | — | — |
| 2004-10-07 | $20.30 | $20.30 | 296,200 | — | — |
| 2004-10-06 | $20.57 | $20.57 | 255,800 | — | — |
| 2004-10-05 | $20.57 | $20.57 | 341,500 | — | — |
| 2004-10-04 | $20.75 | $20.75 | 316,000 | — | — |
| 2004-10-01 | $20.71 | $20.71 | 295,700 | — | — |
| 2004-09-30 | $20.71 | $20.71 | 228,100 | — | — |
| 2004-09-29 | $20.63 | $20.63 | 256,900 | — | — |
| 2004-09-28 | $20.06 | $20.06 | 425,900 | — | — |
| 2004-09-27 | $20.20 | $20.20 | 385,400 | — | — |
| 2004-09-24 | $20.44 | $20.44 | 256,500 | — | — |
| 2004-09-23 | $20.13 | $20.13 | 485,000 | — | — |
| 2004-09-22 | $20.66 | $20.66 | 329,900 | — | — |
| 2004-09-21 | $20.78 | $20.78 | 369,500 | — | — |
| 2004-09-20 | $20.58 | $20.58 | 428,100 | — | — |
| 2004-09-17 | $20.86 | $20.86 | 310,800 | — | — |
| 2004-09-16 | $21.01 | $21.01 | 171,700 | — | — |
| 2004-09-15 | $20.78 | $20.78 | 287,300 | — | — |
| 2004-09-14 | $20.53 | $20.53 | 587,000 | — | — |
| 2004-09-13 | $20.95 | $20.95 | 308,200 | — | — |
| 2004-09-10 | $21.15 | $21.15 | 226,500 | — | — |
| 2004-09-09 | $21.26 | $21.26 | 505,700 | — | — |
| 2004-09-08 | $21.23 | $21.23 | 634,000 | — | — |
| 2004-09-07 | $21.00 | $21.00 | 531,700 | — | — |
| 2004-09-03 | $20.67 | $20.67 | 429,900 | — | — |
| 2004-09-02 | $20.27 | $20.27 | 351,000 | — | — |
| 2004-09-01 | $20.18 | $20.18 | 551,600 | — | — |
| 2004-08-31 | $19.42 | $19.42 | 291,300 | — | — |
| 2004-08-30 | $19.67 | $19.67 | 293,600 | — | — |
| 2004-08-27 | $20.01 | $20.01 | 403,900 | — | — |
| 2004-08-26 | $19.94 | $19.94 | 1,079,800 | — | — |
| 2004-08-25 | $19.60 | $19.60 | 554,100 | — | — |
| 2004-08-24 | $19.38 | $19.38 | 648,000 | — | — |
| 2004-08-23 | $19.32 | $19.32 | 563,800 | — | — |
| 2004-08-20 | $19.63 | $19.63 | 1,785,700 | — | — |
| 2004-08-19 | $18.10 | $18.10 | 5,772,100 | — | — |
| 2004-08-18 | $21.10 | $21.10 | 493,100 | — | — |
| 2004-08-17 | $20.63 | $20.63 | 526,200 | — | — |
| 2004-08-16 | $20.60 | $20.60 | 409,600 | — | — |
| 2004-08-13 | $20.47 | $20.47 | 571,200 | — | — |
| 2004-08-12 | $20.54 | $20.54 | 513,800 | — | — |
| 2004-08-11 | $20.98 | $20.98 | 648,600 | — | — |
| 2004-08-10 | $20.78 | $20.78 | 478,000 | — | — |
| 2004-08-09 | $20.12 | $20.12 | 604,200 | — | — |
| 2004-08-06 | $20.01 | $20.01 | 711,000 | — | — |
| 2004-08-05 | $19.83 | $19.83 | 663,600 | — | — |
| 2004-08-04 | $20.47 | $20.47 | 738,900 | — | — |
| 2004-08-03 | $20.78 | $20.78 | 1,339,500 | — | — |
| 2004-08-02 | $20.30 | $20.30 | 2,901,700 | — | — |
| 2004-07-30 | $23.25 | $23.25 | 319,600 | — | — |
| 2004-07-29 | $24.09 | $24.09 | 401,500 | — | — |
| 2004-07-28 | $23.61 | $23.61 | 720,500 | — | — |
| 2004-07-27 | $24.60 | $24.60 | 243,300 | — | — |
| 2004-07-26 | $24.03 | $24.03 | 321,300 | — | — |
| 2004-07-23 | $24.24 | $24.24 | 216,900 | — | — |
| 2004-07-22 | $24.46 | $24.46 | 427,500 | — | — |
| 2004-07-21 | $25.13 | $25.13 | 564,900 | — | — |
| 2004-07-20 | $25.19 | $25.19 | 438,800 | — | — |
| 2004-07-19 | $24.89 | $24.89 | 339,600 | — | — |
| 2004-07-16 | $25.57 | $25.57 | 202,500 | — | — |
| 2004-07-15 | $26.07 | $26.07 | 168,600 | — | — |
| 2004-07-14 | $25.63 | $25.63 | 462,400 | — | — |
| 2004-07-13 | $25.65 | $25.65 | 450,100 | — | — |
| 2004-07-12 | $25.68 | $25.68 | 539,400 | — | — |
| 2004-07-09 | $26.15 | $26.15 | 210,000 | — | — |
| 2004-07-08 | $26.18 | $26.18 | 260,700 | — | — |
| 2004-07-07 | $26.26 | $26.26 | 293,300 | — | — |
| 2004-07-06 | $26.25 | $26.25 | 405,100 | — | — |
| 2004-07-02 | $26.63 | $26.63 | 382,800 | — | — |
| 2004-07-01 | $27.41 | $27.41 | 355,400 | — | — |
| 2004-06-30 | $27.42 | $27.42 | 254,700 | — | — |
| 2004-06-29 | $27.21 | $27.21 | 450,600 | — | — |
| 2004-06-28 | $27.80 | $27.80 | 477,400 | — | — |
| 2004-06-25 | $27.00 | $27.00 | 634,100 | — | — |
| 2004-06-24 | $27.11 | $27.11 | 626,000 | — | — |
| 2004-06-23 | $28.56 | $28.56 | 573,400 | — | — |
| 2004-06-22 | $28.50 | $28.50 | 324,000 | — | — |
| 2004-06-21 | $27.58 | $27.58 | 270,300 | — | — |
| 2004-06-18 | $27.36 | $27.36 | 360,300 | — | — |
| 2004-06-17 | $28.27 | $28.27 | 138,300 | — | — |
| 2004-06-16 | $28.60 | $28.60 | 129,800 | — | — |
| 2004-06-15 | $28.52 | $28.52 | 255,000 | — | — |
| 2004-06-14 | $28.19 | $28.19 | 381,100 | — | — |
| 2004-06-10 | $28.10 | $28.10 | 236,000 | — | — |
| 2004-06-09 | $27.96 | $27.96 | 281,100 | — | — |
| 2004-06-08 | $28.25 | $28.25 | 247,600 | — | — |
| 2004-06-07 | $28.25 | $28.25 | 174,200 | — | — |
| 2004-06-04 | $27.58 | $27.58 | 352,900 | — | — |
| 2004-06-03 | $27.42 | $27.42 | 356,100 | — | — |
| 2004-06-02 | $28.61 | $28.61 | 228,000 | — | — |
| 2004-06-01 | $28.54 | $28.54 | 617,800 | — | — |
| 2004-05-28 | $27.06 | $27.06 | 454,900 | — | — |
| 2004-05-27 | $27.88 | $27.88 | 342,900 | — | — |
| 2004-05-26 | $27.00 | $27.00 | 242,200 | — | — |
| 2004-05-25 | $26.85 | $26.85 | 420,000 | — | — |
| 2004-05-24 | $26.52 | $26.52 | 318,900 | — | — |
| 2004-05-21 | $26.03 | $26.03 | 348,400 | — | — |
| 2004-05-20 | $26.23 | $26.23 | 131,500 | — | — |
| 2004-05-19 | $26.50 | $26.50 | 174,000 | — | — |
| 2004-05-18 | $26.65 | $26.65 | 224,000 | — | — |
| 2004-05-17 | $26.57 | $26.57 | 230,400 | — | — |
| 2004-05-14 | $27.03 | $27.03 | 553,300 | — | — |
| 2004-05-13 | $27.65 | $27.65 | 227,000 | — | — |
| 2004-05-12 | $27.61 | $27.61 | 295,400 | — | — |
| 2004-05-11 | $27.93 | $27.93 | 239,200 | — | — |
| 2004-05-10 | $27.78 | $27.78 | 396,500 | — | — |
| 2004-05-07 | $28.63 | $28.63 | 198,600 | — | — |
| 2004-05-06 | $29.49 | $29.49 | 241,500 | — | — |
| 2004-05-05 | $29.80 | $29.80 | 213,700 | — | — |
| 2004-05-04 | $29.47 | $29.47 | 241,800 | — | — |
| 2004-05-03 | $29.58 | $29.58 | 549,500 | — | — |
| 2004-04-30 | $28.80 | $28.80 | 268,500 | — | — |
| 2004-04-29 | $28.66 | $28.66 | 434,100 | — | — |
| 2004-04-28 | $29.63 | $29.63 | 562,200 | — | — |
| 2004-04-27 | $28.95 | $28.95 | 640,000 | — | — |
| 2004-04-26 | $29.60 | $29.60 | 674,000 | — | — |
| 2004-04-23 | $28.96 | $28.96 | 556,200 | — | — |
| 2004-04-22 | $29.36 | $29.36 | 1,088,100 | — | — |
| 2004-04-21 | $27.54 | $27.54 | 2,906,500 | — | — |
| 2004-04-20 | $32.10 | $32.10 | 298,100 | — | — |
| 2004-04-19 | $32.11 | $32.11 | 138,300 | — | — |
| 2004-04-16 | $32.09 | $32.09 | 139,700 | — | — |
| 2004-04-15 | $31.90 | $31.90 | 169,500 | — | — |
| 2004-04-14 | $31.74 | $31.74 | 166,700 | — | — |
| 2004-04-13 | $32.00 | $32.00 | 145,500 | — | — |
| 2004-04-12 | $32.20 | $32.20 | 155,900 | — | — |
| 2004-04-08 | $32.08 | $32.08 | 219,700 | — | — |
| 2004-04-07 | $31.87 | $31.87 | 245,400 | — | — |
| 2004-04-06 | $31.39 | $31.39 | 189,500 | — | — |
| 2004-04-05 | $31.62 | $31.62 | 229,600 | — | — |
| 2004-04-02 | $31.20 | $31.20 | 217,900 | — | — |
| 2004-04-01 | $30.87 | $30.87 | 339,400 | — | — |
| 2004-03-31 | $30.15 | $30.15 | 198,700 | — | — |
| 2004-03-30 | $29.60 | $29.60 | 179,000 | — | — |
| 2004-03-29 | $29.72 | $29.72 | 238,600 | — | — |
| 2004-03-26 | $29.29 | $29.29 | 108,800 | — | — |
| 2004-03-25 | $29.40 | $29.40 | 186,000 | — | — |
| 2004-03-24 | $28.71 | $28.71 | 220,200 | — | — |
| 2004-03-23 | $28.69 | $28.69 | 147,100 | — | — |
| 2004-03-22 | $28.37 | $28.37 | 190,700 | — | — |
| 2004-03-19 | $28.98 | $28.98 | 175,800 | — | — |
| 2004-03-18 | $29.12 | $29.12 | 183,300 | — | — |
| 2004-03-17 | $29.22 | $29.22 | 156,100 | — | — |
| 2004-03-16 | $28.76 | $28.76 | 253,700 | — | — |
| 2004-03-15 | $28.60 | $28.60 | 203,500 | — | — |
| 2004-03-12 | $28.99 | $28.99 | 454,700 | — | — |
| 2004-03-11 | $29.06 | $29.06 | 528,900 | — | — |
| 2004-03-10 | $29.90 | $29.90 | 337,500 | — | — |
| 2004-03-09 | $30.63 | $30.63 | 282,900 | — | — |
| 2004-03-08 | $30.85 | $30.85 | 333,500 | — | — |
| 2004-03-05 | $30.94 | $30.94 | 275,600 | — | — |
| 2004-03-04 | $30.91 | $30.91 | 442,800 | — | — |
| 2004-03-03 | $29.19 | $29.19 | 494,700 | — | — |
| 2004-03-02 | $29.73 | $29.73 | 338,700 | — | — |
| 2004-03-01 | $30.52 | $30.52 | 367,600 | — | — |
| 2004-02-27 | $29.72 | $29.72 | 256,100 | — | — |
| 2004-02-26 | $29.37 | $29.37 | 705,800 | — | — |
| 2004-02-25 | $29.32 | $29.32 | 1,027,000 | — | — |
| 2004-02-24 | $29.52 | $29.52 | 294,000 | — | — |
| 2004-02-23 | $29.50 | $29.50 | 607,100 | — | — |
| 2004-02-20 | $30.47 | $30.47 | 185,000 | — | — |
| 2004-02-19 | $30.81 | $30.81 | 241,600 | — | — |
| 2004-02-18 | $30.82 | $30.82 | 383,400 | — | — |
| 2004-02-17 | $30.98 | $30.98 | 475,000 | — | — |
| 2004-02-13 | $31.41 | $31.41 | 201,400 | — | — |
| 2004-02-12 | $31.38 | $31.38 | 350,800 | — | — |
| 2004-02-11 | $31.45 | $31.45 | 722,800 | — | — |
| 2004-02-10 | $31.52 | $31.52 | 476,200 | — | — |
| 2004-02-09 | $30.64 | $30.64 | 297,700 | — | — |
| 2004-02-06 | $30.39 | $30.39 | 360,700 | — | — |
| 2004-02-05 | $29.98 | $29.98 | 417,200 | — | — |
| 2004-02-04 | $30.15 | $30.15 | 836,000 | — | — |
| 2004-02-03 | $29.75 | $29.75 | 434,700 | — | — |
| 2004-02-02 | $29.75 | $29.75 | 526,400 | — | — |
| 2004-01-30 | $29.63 | $29.63 | 507,600 | — | — |
| 2004-01-29 | $29.35 | $29.35 | 516,500 | — | — |
| 2004-01-28 | $29.20 | $29.20 | 574,700 | — | — |
| 2004-01-27 | $29.21 | $29.21 | 316,400 | — | — |
| 2004-01-26 | $29.32 | $29.32 | 499,100 | — | — |
| 2004-01-23 | $29.02 | $29.02 | 564,900 | — | — |
| 2004-01-22 | $28.47 | $28.47 | 1,003,500 | — | — |
| 2004-01-21 | $29.02 | $29.02 | 417,900 | — | — |
| 2004-01-20 | $29.44 | $29.44 | 341,300 | — | — |
| 2004-01-16 | $28.87 | $28.87 | 256,100 | — | — |
| 2004-01-15 | $28.86 | $28.86 | 279,200 | — | — |
| 2004-01-14 | $28.77 | $28.77 | 411,900 | — | — |
| 2004-01-13 | $29.05 | $29.05 | 1,079,000 | — | — |
| 2004-01-12 | $26.83 | $26.83 | 315,500 | — | — |
| 2004-01-09 | $26.20 | $26.20 | 653,300 | — | — |
| 2004-01-08 | $25.75 | $25.75 | 344,700 | — | — |
| 2004-01-07 | $26.24 | $26.24 | 507,000 | — | — |
| 2004-01-06 | $25.90 | $25.90 | 362,100 | — | — |
| 2004-01-05 | $25.72 | $25.72 | 337,100 | — | — |
| 2004-01-02 | $25.02 | $25.02 | 232,400 | — | — |