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 | $16.29 | $20.56 | 205,600 | — | — |
| 2004-12-30 | $16.36 | $20.64 | 267,600 | — | — |
| 2004-12-29 | $16.30 | $20.57 | 260,400 | — | — |
| 2004-12-28 | $16.33 | $20.61 | 376,200 | — | — |
| 2004-12-27 | $15.98 | $20.16 | 478,600 | — | — |
| 2004-12-23 | $16.17 | $20.40 | 385,000 | — | — |
| 2004-12-22 | $15.99 | $20.18 | 309,200 | — | — |
| 2004-12-21 | $15.75 | $19.88 | 448,600 | — | — |
| 2004-12-20 | $15.66 | $19.77 | 389,800 | — | — |
| 2004-12-17 | $15.53 | $19.60 | 603,400 | — | — |
| 2004-12-16 | $15.57 | $19.65 | 550,000 | — | — |
| 2004-12-15 | $15.81 | $19.96 | 489,000 | — | — |
| 2004-12-14 | $15.84 | $19.99 | 571,600 | — | — |
| 2004-12-13 | $15.51 | $19.57 | 740,600 | — | — |
| 2004-12-10 | $15.49 | $19.55 | 624,800 | — | — |
| 2004-12-09 | $15.52 | $19.59 | 697,800 | — | — |
| 2004-12-08 | $15.45 | $19.50 | 606,400 | — | — |
| 2004-12-07 | $15.35 | $19.37 | 837,000 | — | — |
| 2004-12-06 | $15.20 | $19.18 | 724,400 | — | — |
| 2004-12-03 | $15.48 | $19.53 | 709,200 | — | — |
| 2004-12-02 | $15.55 | $19.63 | 1,061,600 | — | — |
| 2004-12-01 | $15.18 | $19.16 | 2,534,600 | — | — |
| 2004-11-30 | $15.50 | $19.56 | 2,129,800 | — | — |
| 2004-11-29 | $16.99 | $21.44 | 860,400 | — | — |
| 2004-11-26 | $16.77 | $21.17 | 335,000 | — | — |
| 2004-11-24 | $16.85 | $21.27 | 948,000 | — | — |
| 2004-11-23 | $15.95 | $20.09 | 452,600 | — | — |
| 2004-11-22 | $15.90 | $20.03 | 478,800 | — | — |
| 2004-11-19 | $15.90 | $20.03 | 742,000 | — | — |
| 2004-11-18 | $15.87 | $19.99 | 567,600 | — | — |
| 2004-11-17 | $15.92 | $20.06 | 370,200 | — | — |
| 2004-11-16 | $15.93 | $20.07 | 344,400 | — | — |
| 2004-11-15 | $16.09 | $20.28 | 448,800 | — | — |
| 2004-11-12 | $16.20 | $20.41 | 390,000 | — | — |
| 2004-11-11 | $16.04 | $20.20 | 244,600 | — | — |
| 2004-11-10 | $15.86 | $19.98 | 317,200 | — | — |
| 2004-11-09 | $15.73 | $19.81 | 679,200 | — | — |
| 2004-11-08 | $15.99 | $20.14 | 470,800 | — | — |
| 2004-11-05 | $16.14 | $20.33 | 454,400 | — | — |
| 2004-11-04 | $16.00 | $20.16 | 365,400 | — | — |
| 2004-11-03 | $15.80 | $19.91 | 618,800 | — | — |
| 2004-11-02 | $15.28 | $19.24 | 670,400 | — | — |
| 2004-11-01 | $15.01 | $18.90 | 378,600 | — | — |
| 2004-10-29 | $14.85 | $18.71 | 473,800 | — | — |
| 2004-10-28 | $14.80 | $18.64 | 529,800 | — | — |
| 2004-10-27 | $14.80 | $18.65 | 499,400 | — | — |
| 2004-10-26 | $14.25 | $17.95 | 484,000 | — | — |
| 2004-10-25 | $14.32 | $18.03 | 340,800 | — | — |
| 2004-10-22 | $14.16 | $17.84 | 264,000 | — | — |
| 2004-10-21 | $14.03 | $17.68 | 390,400 | — | — |
| 2004-10-20 | $14.06 | $17.71 | 288,000 | — | — |
| 2004-10-19 | $14.00 | $17.64 | 502,000 | — | — |
| 2004-10-18 | $14.13 | $17.80 | 1,053,200 | — | — |
| 2004-10-15 | $14.25 | $17.95 | 285,600 | — | — |
| 2004-10-14 | $13.99 | $17.63 | 266,400 | — | — |
| 2004-10-13 | $14.05 | $17.69 | 344,600 | — | — |
| 2004-10-12 | $14.31 | $18.02 | 434,200 | — | — |
| 2004-10-11 | $14.50 | $18.27 | 331,400 | — | — |
| 2004-10-08 | $14.28 | $17.98 | 317,800 | — | — |
| 2004-10-07 | $14.37 | $18.10 | 420,600 | — | — |
| 2004-10-06 | $14.74 | $18.56 | 693,400 | — | — |
| 2004-10-05 | $14.82 | $18.67 | 713,600 | — | — |
| 2004-10-04 | $14.91 | $18.78 | 657,400 | — | — |
| 2004-10-01 | $14.55 | $18.33 | 380,600 | — | — |
| 2004-09-30 | $14.20 | $17.88 | 465,400 | — | — |
| 2004-09-29 | $14.18 | $17.86 | 417,200 | — | — |
| 2004-09-28 | $14.00 | $17.64 | 469,800 | — | — |
| 2004-09-27 | $13.87 | $17.47 | 577,400 | — | — |
| 2004-09-24 | $14.11 | $17.77 | 800,200 | — | — |
| 2004-09-23 | $14.18 | $17.86 | 349,400 | — | — |
| 2004-09-22 | $14.58 | $18.37 | 698,200 | — | — |
| 2004-09-21 | $14.66 | $18.46 | 690,000 | — | — |
| 2004-09-20 | $14.59 | $18.37 | 633,000 | — | — |
| 2004-09-17 | $14.35 | $18.08 | 786,800 | — | — |
| 2004-09-16 | $14.66 | $18.46 | 378,400 | — | — |
| 2004-09-15 | $14.52 | $18.29 | 457,600 | — | — |
| 2004-09-14 | $14.68 | $18.49 | 541,600 | — | — |
| 2004-09-13 | $14.68 | $18.49 | 605,200 | — | — |
| 2004-09-10 | $14.54 | $18.32 | 506,600 | — | — |
| 2004-09-09 | $14.65 | $18.45 | 502,200 | — | — |
| 2004-09-08 | $14.56 | $18.34 | 622,800 | — | — |
| 2004-09-07 | $14.52 | $18.29 | 559,400 | — | — |
| 2004-09-03 | $14.39 | $18.13 | 678,600 | — | — |
| 2004-09-02 | $14.18 | $17.86 | 542,000 | — | — |
| 2004-09-01 | $14.20 | $17.88 | 618,800 | — | — |
| 2004-08-31 | $14.20 | $17.89 | 548,000 | — | — |
| 2004-08-30 | $14.25 | $17.95 | 647,200 | — | — |
| 2004-08-27 | $14.06 | $17.71 | 799,200 | — | — |
| 2004-08-26 | $14.10 | $17.76 | 474,200 | — | — |
| 2004-08-25 | $14.09 | $17.74 | 356,200 | — | — |
| 2004-08-24 | $14.01 | $17.65 | 766,400 | — | — |
| 2004-08-23 | $13.66 | $17.21 | 465,800 | — | — |
| 2004-08-20 | $13.80 | $17.39 | 616,800 | — | — |
| 2004-08-19 | $13.07 | $16.47 | 448,200 | — | — |
| 2004-08-18 | $13.37 | $16.84 | 349,800 | — | — |
| 2004-08-17 | $13.11 | $16.48 | 641,800 | — | — |
| 2004-08-16 | $13.15 | $16.53 | 403,400 | — | — |
| 2004-08-13 | $12.91 | $16.23 | 256,200 | — | — |
| 2004-08-12 | $13.01 | $16.35 | 529,000 | — | — |
| 2004-08-11 | $13.28 | $16.69 | 583,200 | — | — |
| 2004-08-10 | $13.09 | $16.45 | 495,600 | — | — |
| 2004-08-09 | $12.62 | $15.87 | 724,600 | — | — |
| 2004-08-06 | $12.73 | $16.00 | 478,600 | — | — |
| 2004-08-05 | $12.78 | $16.07 | 567,800 | — | — |
| 2004-08-04 | $13.28 | $16.70 | 315,200 | — | — |
| 2004-08-03 | $13.06 | $16.41 | 286,400 | — | — |
| 2004-08-02 | $13.43 | $16.88 | 316,600 | — | — |
| 2004-07-30 | $13.32 | $16.74 | 488,400 | — | — |
| 2004-07-29 | $13.58 | $17.07 | 353,000 | — | — |
| 2004-07-28 | $13.44 | $16.89 | 476,400 | — | — |
| 2004-07-27 | $13.17 | $16.55 | 418,200 | — | — |
| 2004-07-26 | $13.10 | $16.47 | 456,600 | — | — |
| 2004-07-23 | $13.30 | $16.71 | 1,535,000 | — | — |
| 2004-07-22 | $13.12 | $16.49 | 554,800 | — | — |
| 2004-07-21 | $13.08 | $16.44 | 531,800 | — | — |
| 2004-07-20 | $13.42 | $16.87 | 588,000 | — | — |
| 2004-07-19 | $13.31 | $16.73 | 806,800 | — | — |
| 2004-07-16 | $13.37 | $16.81 | 1,107,000 | — | — |
| 2004-07-15 | $13.71 | $17.24 | 834,600 | — | — |
| 2004-07-14 | $13.90 | $17.47 | 357,800 | — | — |
| 2004-07-13 | $14.00 | $17.60 | 550,800 | — | — |
| 2004-07-12 | $13.67 | $17.18 | 341,000 | — | — |
| 2004-07-09 | $13.68 | $17.19 | 308,000 | — | — |
| 2004-07-08 | $13.53 | $17.01 | 457,000 | — | — |
| 2004-07-07 | $13.72 | $17.25 | 359,200 | — | — |
| 2004-07-06 | $13.93 | $17.51 | 378,600 | — | — |
| 2004-07-02 | $14.01 | $17.61 | 289,600 | — | — |
| 2004-07-01 | $14.15 | $17.79 | 494,000 | — | — |
| 2004-06-30 | $14.65 | $18.42 | 844,800 | — | — |
| 2004-06-29 | $14.19 | $17.84 | 459,400 | — | — |
| 2004-06-28 | $14.15 | $17.78 | 482,400 | — | — |
| 2004-06-25 | $13.92 | $17.50 | 488,600 | — | — |
| 2004-06-24 | $14.02 | $17.63 | 445,600 | — | — |
| 2004-06-23 | $13.87 | $17.44 | 415,600 | — | — |
| 2004-06-22 | $13.72 | $17.24 | 370,200 | — | — |
| 2004-06-21 | $13.52 | $16.99 | 266,600 | — | — |
| 2004-06-18 | $13.46 | $16.92 | 612,000 | — | — |
| 2004-06-17 | $13.41 | $16.86 | 358,000 | — | — |
| 2004-06-16 | $13.53 | $17.01 | 341,400 | — | — |
| 2004-06-15 | $13.65 | $17.16 | 464,800 | — | — |
| 2004-06-14 | $13.40 | $16.84 | 307,000 | — | — |
| 2004-06-10 | $13.73 | $17.26 | 351,800 | — | — |
| 2004-06-09 | $13.64 | $17.15 | 326,200 | — | — |
| 2004-06-08 | $13.75 | $17.28 | 307,600 | — | — |
| 2004-06-07 | $13.70 | $17.22 | 299,600 | — | — |
| 2004-06-04 | $13.49 | $16.95 | 321,400 | — | — |
| 2004-06-03 | $13.63 | $17.13 | 767,000 | — | — |
| 2004-06-02 | $13.60 | $17.06 | 885,200 | — | — |
| 2004-06-01 | $13.45 | $16.88 | 1,008,600 | — | — |
| 2004-05-28 | $13.14 | $16.49 | 965,800 | — | — |
| 2004-05-27 | $12.93 | $16.22 | 1,447,200 | — | — |
| 2004-05-26 | $13.48 | $16.91 | 384,200 | — | — |
| 2004-05-25 | $13.66 | $17.14 | 364,400 | — | — |
| 2004-05-24 | $13.28 | $16.66 | 335,800 | — | — |
| 2004-05-21 | $13.09 | $16.42 | 267,000 | — | — |
| 2004-05-20 | $12.94 | $16.23 | 223,000 | — | — |
| 2004-05-19 | $12.88 | $16.15 | 365,400 | — | — |
| 2004-05-18 | $13.05 | $16.37 | 252,400 | — | — |
| 2004-05-17 | $12.93 | $16.22 | 448,400 | — | — |
| 2004-05-14 | $13.12 | $16.45 | 519,600 | — | — |
| 2004-05-13 | $13.06 | $16.38 | 344,000 | — | — |
| 2004-05-12 | $13.00 | $16.31 | 675,800 | — | — |
| 2004-05-11 | $13.10 | $16.43 | 442,200 | — | — |
| 2004-05-10 | $12.93 | $16.22 | 559,000 | — | — |
| 2004-05-07 | $13.10 | $16.44 | 580,400 | — | — |
| 2004-05-06 | $13.32 | $16.71 | 726,800 | — | — |
| 2004-05-05 | $13.50 | $16.94 | 663,400 | — | — |
| 2004-05-04 | $13.47 | $16.90 | 706,400 | — | — |
| 2004-05-03 | $13.51 | $16.94 | 729,200 | — | — |
| 2004-04-30 | $13.72 | $17.21 | 508,600 | — | — |
| 2004-04-29 | $13.62 | $17.08 | 659,400 | — | — |
| 2004-04-28 | $13.99 | $17.55 | 770,800 | — | — |
| 2004-04-27 | $14.25 | $17.87 | 483,600 | — | — |
| 2004-04-26 | $14.30 | $17.94 | 859,000 | — | — |
| 2004-04-23 | $14.17 | $17.77 | 538,000 | — | — |
| 2004-04-22 | $14.17 | $17.77 | 898,400 | — | — |
| 2004-04-21 | $13.88 | $17.41 | 821,400 | — | — |
| 2004-04-20 | $13.75 | $17.25 | 631,200 | — | — |
| 2004-04-19 | $13.74 | $17.24 | 843,600 | — | — |
| 2004-04-16 | $13.62 | $17.09 | 440,400 | — | — |
| 2004-04-15 | $13.61 | $17.07 | 377,400 | — | — |
| 2004-04-14 | $13.47 | $16.90 | 381,400 | — | — |
| 2004-04-13 | $13.62 | $17.08 | 684,000 | — | — |
| 2004-04-12 | $13.98 | $17.53 | 381,200 | — | — |
| 2004-04-08 | $13.83 | $17.35 | 680,200 | — | — |
| 2004-04-07 | $13.80 | $17.31 | 458,200 | — | — |
| 2004-04-06 | $13.78 | $17.28 | 661,800 | — | — |
| 2004-04-05 | $13.83 | $17.35 | 500,600 | — | — |
| 2004-04-02 | $13.75 | $17.25 | 871,800 | — | — |
| 2004-04-01 | $13.36 | $16.76 | 879,600 | — | — |
| 2004-03-31 | $13.27 | $16.64 | 1,100,400 | — | — |
| 2004-03-30 | $13.27 | $16.65 | 995,400 | — | — |
| 2004-03-29 | $13.47 | $16.90 | 840,200 | — | — |
| 2004-03-26 | $13.49 | $16.93 | 1,148,400 | — | — |
| 2004-03-25 | $13.35 | $16.74 | 1,091,200 | — | — |
| 2004-03-24 | $13.48 | $16.91 | 555,600 | — | — |
| 2004-03-23 | $13.58 | $17.03 | 843,200 | — | — |
| 2004-03-22 | $13.26 | $16.64 | 939,600 | — | — |
| 2004-03-19 | $13.67 | $17.15 | 480,400 | — | — |
| 2004-03-18 | $13.74 | $17.24 | 1,119,200 | — | — |
| 2004-03-17 | $13.91 | $17.45 | 672,800 | — | — |
| 2004-03-16 | $13.70 | $17.19 | 427,200 | — | — |
| 2004-03-15 | $13.65 | $17.12 | 886,800 | — | — |
| 2004-03-12 | $13.88 | $17.41 | 1,515,600 | — | — |
| 2004-03-11 | $13.49 | $16.93 | 1,845,600 | — | — |
| 2004-03-10 | $14.03 | $17.60 | 834,400 | — | — |
| 2004-03-09 | $14.10 | $17.69 | 600,400 | — | — |
| 2004-03-08 | $14.35 | $18.00 | 684,400 | — | — |
| 2004-03-05 | $14.50 | $18.19 | 1,813,200 | — | — |
| 2004-03-04 | $14.09 | $17.68 | 1,298,000 | — | — |
| 2004-03-03 | $14.46 | $18.14 | 834,800 | — | — |
| 2004-03-02 | $14.28 | $17.92 | 1,093,600 | — | — |
| 2004-03-01 | $14.35 | $18.00 | 1,620,800 | — | — |
| 2004-02-27 | $14.26 | $17.89 | 3,105,200 | — | — |
| 2004-02-26 | $12.99 | $16.30 | 544,800 | — | — |
| 2004-02-25 | $12.93 | $16.22 | 626,400 | — | — |
| 2004-02-24 | $12.79 | $16.04 | 1,032,000 | — | — |
| 2004-02-23 | $12.74 | $15.98 | 1,179,600 | — | — |
| 2004-02-20 | $12.88 | $16.16 | 1,179,200 | — | — |
| 2004-02-19 | $12.75 | $16.00 | 1,681,600 | — | — |
| 2004-02-18 | $12.67 | $15.89 | 932,000 | — | — |
| 2004-02-17 | $12.74 | $15.95 | 2,251,200 | — | — |
| 2004-02-13 | $12.65 | $15.84 | 3,395,200 | — | — |
| 2004-02-12 | $13.59 | $17.01 | 441,600 | — | — |
| 2004-02-11 | $13.52 | $16.92 | 615,600 | — | — |
| 2004-02-10 | $13.61 | $17.04 | 530,800 | — | — |
| 2004-02-09 | $13.55 | $16.96 | 509,600 | — | — |
| 2004-02-06 | $13.34 | $16.70 | 990,000 | — | — |
| 2004-02-05 | $13.01 | $16.29 | 972,000 | — | — |
| 2004-02-04 | $13.18 | $16.49 | 693,600 | — | — |
| 2004-02-03 | $13.38 | $16.75 | 604,400 | — | — |
| 2004-02-02 | $13.47 | $16.87 | 562,000 | — | — |
| 2004-01-30 | $13.51 | $16.91 | 1,097,600 | — | — |
| 2004-01-29 | $13.41 | $16.79 | 1,352,400 | — | — |
| 2004-01-28 | $13.40 | $16.78 | 1,274,800 | — | — |
| 2004-01-27 | $13.91 | $17.42 | 933,600 | — | — |
| 2004-01-26 | $14.25 | $17.84 | 414,400 | — | — |
| 2004-01-23 | $14.26 | $17.85 | 524,800 | — | — |
| 2004-01-22 | $14.38 | $18.00 | 420,000 | — | — |
| 2004-01-21 | $14.45 | $18.09 | 472,400 | — | — |
| 2004-01-20 | $14.31 | $17.92 | 820,000 | — | — |
| 2004-01-16 | $14.31 | $17.92 | 650,800 | — | — |
| 2004-01-15 | $14.18 | $17.75 | 482,400 | — | — |
| 2004-01-14 | $14.20 | $17.78 | 346,400 | — | — |
| 2004-01-13 | $14.16 | $17.73 | 659,200 | — | — |
| 2004-01-12 | $14.27 | $17.86 | 972,000 | — | — |
| 2004-01-09 | $14.52 | $18.18 | 385,200 | — | — |
| 2004-01-08 | $14.76 | $18.47 | 299,200 | — | — |
| 2004-01-07 | $14.75 | $18.47 | 539,600 | — | — |
| 2004-01-06 | $14.67 | $18.37 | 740,400 | — | — |
| 2004-01-05 | $14.56 | $18.22 | 820,000 | — | — |
| 2004-01-02 | $14.66 | $18.35 | 361,600 | — | — |