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
- 2002-10-16 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 | $17.58 | $17.58 | 556,000 | — | — |
| 2004-12-30 | $17.58 | $17.58 | 623,000 | — | — |
| 2004-12-29 | $17.42 | $17.42 | 370,600 | — | — |
| 2004-12-28 | $17.28 | $17.28 | 505,400 | — | — |
| 2004-12-27 | $16.95 | $16.95 | 580,000 | — | — |
| 2004-12-23 | $17.25 | $17.25 | 352,600 | — | — |
| 2004-12-22 | $17.45 | $17.45 | 727,600 | — | — |
| 2004-12-21 | $17.12 | $17.11 | 747,200 | — | — |
| 2004-12-20 | $16.71 | $16.71 | 1,109,400 | — | — |
| 2004-12-17 | $17.00 | $17.00 | 880,800 | — | — |
| 2004-12-16 | $17.06 | $17.05 | 1,046,000 | — | — |
| 2004-12-15 | $17.65 | $17.65 | 852,000 | — | — |
| 2004-12-14 | $17.51 | $17.51 | 1,731,200 | — | — |
| 2004-12-13 | $17.13 | $17.13 | 1,807,600 | — | — |
| 2004-12-10 | $17.45 | $17.45 | 2,227,000 | — | — |
| 2004-12-09 | $17.60 | $17.60 | 732,000 | — | — |
| 2004-12-08 | $17.67 | $17.68 | 608,200 | — | — |
| 2004-12-07 | $17.67 | $17.67 | 701,200 | — | — |
| 2004-12-06 | $17.97 | $17.97 | 583,400 | — | — |
| 2004-12-03 | $18.03 | $18.03 | 522,200 | — | — |
| 2004-12-02 | $17.94 | $17.94 | 1,105,200 | — | — |
| 2004-12-01 | $18.07 | $18.07 | 1,305,400 | — | — |
| 2004-11-30 | $18.00 | $18.00 | 562,400 | — | — |
| 2004-11-29 | $18.36 | $18.36 | 577,800 | — | — |
| 2004-11-26 | $18.40 | $18.40 | 146,200 | — | — |
| 2004-11-24 | $18.21 | $18.21 | 445,000 | — | — |
| 2004-11-23 | $18.13 | $18.13 | 814,600 | — | — |
| 2004-11-22 | $18.05 | $18.05 | 1,795,200 | — | — |
| 2004-11-19 | $17.87 | $17.86 | 1,410,000 | — | — |
| 2004-11-18 | $17.97 | $17.97 | 3,308,200 | — | — |
| 2004-11-17 | $18.42 | $18.42 | 1,640,600 | — | — |
| 2004-11-16 | $17.75 | $17.76 | 1,019,600 | — | — |
| 2004-11-15 | $18.15 | $18.15 | 1,756,000 | — | — |
| 2004-11-12 | $18.50 | $18.50 | 810,200 | — | — |
| 2004-11-11 | $18.47 | $18.47 | 916,800 | — | — |
| 2004-11-10 | $18.43 | $18.44 | 1,066,600 | — | — |
| 2004-11-09 | $18.72 | $18.72 | 1,390,200 | — | — |
| 2004-11-08 | $19.03 | $19.03 | 1,024,000 | — | — |
| 2004-11-05 | $18.75 | $18.75 | 842,400 | — | — |
| 2004-11-04 | $18.25 | $18.25 | 734,000 | — | — |
| 2004-11-03 | $18.31 | $18.30 | 902,800 | — | — |
| 2004-11-02 | $18.16 | $18.16 | 1,556,400 | — | — |
| 2004-11-01 | $18.13 | $18.13 | 835,800 | — | — |
| 2004-10-29 | $18.00 | $18.00 | 1,209,600 | — | — |
| 2004-10-28 | $18.18 | $18.18 | 715,400 | — | — |
| 2004-10-27 | $18.42 | $18.42 | 1,515,000 | — | — |
| 2004-10-26 | $17.71 | $17.71 | 1,179,800 | — | — |
| 2004-10-25 | $17.14 | $17.14 | 1,051,800 | — | — |
| 2004-10-22 | $16.88 | $16.88 | 741,200 | — | — |
| 2004-10-21 | $16.80 | $16.80 | 504,000 | — | — |
| 2004-10-20 | $16.74 | $16.74 | 445,800 | — | — |
| 2004-10-19 | $16.47 | $16.47 | 635,600 | — | — |
| 2004-10-18 | $16.76 | $16.77 | 608,400 | — | — |
| 2004-10-15 | $16.59 | $16.59 | 540,200 | — | — |
| 2004-10-14 | $16.70 | $16.70 | 529,600 | — | — |
| 2004-10-13 | $16.65 | $16.65 | 1,439,600 | — | — |
| 2004-10-12 | $16.96 | $16.96 | 553,800 | — | — |
| 2004-10-11 | $17.27 | $17.27 | 726,800 | — | — |
| 2004-10-08 | $17.22 | $17.21 | 663,400 | — | — |
| 2004-10-07 | $17.50 | $17.51 | 667,400 | — | — |
| 2004-10-06 | $17.85 | $17.85 | 607,600 | — | — |
| 2004-10-05 | $18.00 | $18.00 | 346,000 | — | — |
| 2004-10-04 | $18.17 | $18.17 | 888,000 | — | — |
| 2004-10-01 | $18.05 | $18.05 | 954,600 | — | — |
| 2004-09-30 | $17.81 | $17.81 | 578,400 | — | — |
| 2004-09-29 | $17.87 | $17.87 | 493,400 | — | — |
| 2004-09-28 | $17.79 | $17.79 | 705,600 | — | — |
| 2004-09-27 | $17.50 | $17.50 | 563,400 | — | — |
| 2004-09-24 | $17.85 | $17.85 | 781,800 | — | — |
| 2004-09-23 | $17.84 | $17.84 | 911,600 | — | — |
| 2004-09-22 | $17.59 | $17.60 | 1,053,600 | — | — |
| 2004-09-21 | $18.00 | $18.00 | 1,168,400 | — | — |
| 2004-09-20 | $18.01 | $18.01 | 1,144,400 | — | — |
| 2004-09-17 | $17.87 | $17.86 | 876,600 | — | — |
| 2004-09-16 | $17.79 | $17.79 | 1,170,600 | — | — |
| 2004-09-15 | $17.64 | $17.64 | 1,593,400 | — | — |
| 2004-09-14 | $17.24 | $17.24 | 941,000 | — | — |
| 2004-09-13 | $17.33 | $17.32 | 2,432,600 | — | — |
| 2004-09-10 | $16.75 | $16.75 | 841,200 | — | — |
| 2004-09-09 | $16.51 | $16.51 | 692,400 | — | — |
| 2004-09-08 | $16.55 | $16.55 | 642,400 | — | — |
| 2004-09-07 | $16.75 | $16.75 | 618,200 | — | — |
| 2004-09-03 | $16.61 | $16.60 | 937,800 | — | — |
| 2004-09-02 | $16.62 | $16.62 | 1,457,800 | — | — |
| 2004-09-01 | $16.25 | $16.25 | 742,000 | — | — |
| 2004-08-31 | $16.19 | $16.19 | 1,010,000 | — | — |
| 2004-08-30 | $15.96 | $15.96 | 684,000 | — | — |
| 2004-08-27 | $16.33 | $16.33 | 1,060,800 | — | — |
| 2004-08-26 | $16.12 | $16.12 | 887,200 | — | — |
| 2004-08-25 | $16.16 | $16.16 | 868,000 | — | — |
| 2004-08-24 | $16.12 | $16.12 | 1,129,000 | — | — |
| 2004-08-23 | $16.00 | $16.00 | 1,379,400 | — | — |
| 2004-08-20 | $16.21 | $16.21 | 2,015,600 | — | — |
| 2004-08-19 | $16.28 | $16.28 | 2,168,200 | — | — |
| 2004-08-18 | $16.40 | $16.40 | 1,957,400 | — | — |
| 2004-08-17 | $16.00 | $16.00 | 7,312,400 | — | — |
| 2004-08-16 | $14.09 | $14.09 | 2,482,600 | — | — |
| 2004-08-13 | $13.39 | $13.39 | 3,839,600 | — | — |
| 2004-08-12 | $13.90 | $13.90 | 2,246,000 | — | — |
| 2004-08-11 | $14.48 | $14.48 | 1,356,800 | — | — |
| 2004-08-10 | $14.50 | $14.49 | 1,883,800 | — | — |
| 2004-08-09 | $14.15 | $14.15 | 1,075,600 | — | — |
| 2004-08-06 | $14.42 | $14.42 | 1,341,600 | — | — |
| 2004-08-05 | $14.79 | $14.79 | 2,064,600 | — | — |
| 2004-08-04 | $15.25 | $15.25 | 1,645,400 | — | — |
| 2004-08-03 | $15.92 | $15.92 | 861,800 | — | — |
| 2004-08-02 | $16.23 | $16.23 | 814,600 | — | — |
| 2004-07-30 | $16.25 | $16.25 | 900,600 | — | — |
| 2004-07-29 | $16.07 | $16.07 | 1,432,800 | — | — |
| 2004-07-28 | $15.60 | $15.60 | 938,800 | — | — |
| 2004-07-27 | $15.76 | $15.76 | 1,165,200 | — | — |
| 2004-07-26 | $15.28 | $15.27 | 1,301,200 | — | — |
| 2004-07-23 | $15.36 | $15.35 | 1,365,000 | — | — |
| 2004-07-22 | $15.52 | $15.52 | 6,184,000 | — | — |
| 2004-07-21 | $15.16 | $15.16 | 3,007,000 | — | — |
| 2004-07-20 | $15.83 | $15.83 | 1,279,000 | — | — |
| 2004-07-19 | $15.38 | $15.38 | 1,546,000 | — | — |
| 2004-07-16 | $16.32 | $16.31 | 1,118,600 | — | — |
| 2004-07-15 | $16.67 | $16.68 | 1,056,000 | — | — |
| 2004-07-14 | $16.71 | $16.71 | 1,272,600 | — | — |
| 2004-07-13 | $16.67 | $16.67 | 762,600 | — | — |
| 2004-07-12 | $16.70 | $16.70 | 1,272,400 | — | — |
| 2004-07-09 | $16.48 | $16.48 | 1,014,400 | — | — |
| 2004-07-08 | $16.05 | $16.05 | 1,206,400 | — | — |
| 2004-07-07 | $16.21 | $16.21 | 1,253,800 | — | — |
| 2004-07-06 | $16.32 | $16.31 | 940,200 | — | — |
| 2004-07-02 | $16.35 | $16.35 | 928,600 | — | — |
| 2004-07-01 | $16.45 | $16.45 | 797,800 | — | — |
| 2004-06-30 | $16.67 | $16.68 | 1,307,000 | — | — |
| 2004-06-29 | $16.75 | $16.75 | 1,670,800 | — | — |
| 2004-06-28 | $17.10 | $17.10 | 2,700,800 | — | — |
| 2004-06-25 | $16.72 | $16.72 | 848,000 | — | — |
| 2004-06-24 | $16.70 | $16.70 | 1,611,000 | — | — |
| 2004-06-23 | $16.50 | $16.50 | 3,552,800 | — | — |
| 2004-06-22 | $17.15 | $17.15 | 8,615,600 | — | — |
| 2004-06-21 | $14.30 | $14.30 | 775,000 | — | — |
| 2004-06-18 | $14.60 | $14.60 | 537,600 | — | — |
| 2004-06-17 | $14.47 | $14.47 | 425,400 | — | — |
| 2004-06-16 | $14.53 | $14.53 | 411,600 | — | — |
| 2004-06-15 | $14.70 | $14.70 | 443,600 | — | — |
| 2004-06-14 | $14.38 | $14.37 | 1,041,000 | — | — |
| 2004-06-10 | $14.70 | $14.70 | 542,400 | — | — |
| 2004-06-09 | $14.65 | $14.65 | 338,600 | — | — |
| 2004-06-08 | $14.83 | $14.82 | 349,400 | — | — |
| 2004-06-07 | $14.96 | $14.95 | 770,200 | — | — |
| 2004-06-04 | $14.46 | $14.46 | 454,800 | — | — |
| 2004-06-03 | $14.20 | $14.20 | 526,200 | — | — |
| 2004-06-02 | $14.55 | $14.55 | 1,314,400 | — | — |
| 2004-06-01 | $14.41 | $14.41 | 1,191,400 | — | — |
| 2004-05-28 | $14.37 | $14.37 | 761,000 | — | — |
| 2004-05-27 | $14.42 | $14.42 | 573,200 | — | — |
| 2004-05-26 | $14.34 | $14.34 | 937,600 | — | — |
| 2004-05-25 | $14.33 | $14.33 | 1,889,600 | — | — |
| 2004-05-24 | $13.49 | $13.49 | 1,746,200 | — | — |
| 2004-05-21 | $12.68 | $12.68 | 783,600 | — | — |
| 2004-05-20 | $12.50 | $12.50 | 1,394,400 | — | — |
| 2004-05-19 | $12.73 | $12.73 | 1,487,000 | — | — |
| 2004-05-18 | $13.00 | $13.00 | 3,955,600 | — | — |
| 2004-05-17 | $13.27 | $13.27 | 703,000 | — | — |
| 2004-05-14 | $13.26 | $13.25 | 458,200 | — | — |
| 2004-05-13 | $13.20 | $13.20 | 635,200 | — | — |
| 2004-05-12 | $13.43 | $13.43 | 909,200 | — | — |
| 2004-05-11 | $13.20 | $13.20 | 728,000 | — | — |
| 2004-05-10 | $12.96 | $12.95 | 1,128,200 | — | — |
| 2004-05-07 | $13.22 | $13.22 | 1,254,600 | — | — |
| 2004-05-06 | $13.30 | $13.30 | 1,354,000 | — | — |
| 2004-05-05 | $13.80 | $13.80 | 245,600 | — | — |
| 2004-05-04 | $13.77 | $13.77 | 734,000 | — | — |
| 2004-05-03 | $13.70 | $13.70 | 929,600 | — | — |
| 2004-04-30 | $13.49 | $13.48 | 813,600 | — | — |
| 2004-04-29 | $13.70 | $13.70 | 1,324,600 | — | — |
| 2004-04-28 | $14.04 | $14.04 | 836,400 | — | — |
| 2004-04-27 | $14.71 | $14.71 | 476,200 | — | — |
| 2004-04-26 | $14.69 | $14.69 | 494,000 | — | — |
| 2004-04-23 | $14.58 | $14.57 | 525,800 | — | — |
| 2004-04-22 | $14.58 | $14.57 | 365,200 | — | — |
| 2004-04-21 | $14.36 | $14.36 | 644,600 | — | — |
| 2004-04-20 | $14.19 | $14.19 | 899,600 | — | — |
| 2004-04-19 | $14.52 | $14.52 | 477,800 | — | — |
| 2004-04-16 | $14.65 | $14.65 | 607,200 | — | — |
| 2004-04-15 | $14.52 | $14.52 | 624,400 | — | — |
| 2004-04-14 | $14.58 | $14.58 | 694,800 | — | — |
| 2004-04-13 | $14.73 | $14.73 | 1,006,000 | — | — |
| 2004-04-12 | $14.98 | $14.98 | 627,000 | — | — |
| 2004-04-08 | $14.91 | $14.91 | 1,241,800 | — | — |
| 2004-04-07 | $14.96 | $14.95 | 1,329,600 | — | — |
| 2004-04-06 | $15.39 | $15.39 | 1,603,000 | — | — |
| 2004-04-05 | $15.16 | $15.16 | 1,207,200 | — | — |
| 2004-04-02 | $14.96 | $14.95 | 1,854,400 | — | — |
| 2004-04-01 | $14.68 | $14.68 | 1,970,800 | — | — |
| 2004-03-31 | $14.54 | $14.54 | 543,600 | — | — |
| 2004-03-30 | $14.44 | $14.44 | 977,200 | — | — |
| 2004-03-29 | $14.38 | $14.37 | 1,119,200 | — | — |
| 2004-03-26 | $14.13 | $14.12 | 1,093,200 | — | — |
| 2004-03-25 | $14.15 | $14.14 | 4,118,400 | — | — |
| 2004-03-24 | $13.63 | $13.63 | 516,000 | — | — |
| 2004-03-23 | $13.70 | $13.70 | 901,200 | — | — |
| 2004-03-22 | $13.53 | $13.53 | 1,039,200 | — | — |
| 2004-03-19 | $13.48 | $13.47 | 2,509,200 | — | — |
| 2004-03-18 | $13.66 | $13.66 | 1,424,000 | — | — |
| 2004-03-17 | $13.89 | $13.89 | 838,400 | — | — |
| 2004-03-16 | $13.86 | $13.86 | 1,414,400 | — | — |
| 2004-03-15 | $14.00 | $14.00 | 1,314,800 | — | — |
| 2004-03-12 | $13.89 | $13.89 | 2,202,000 | — | — |
| 2004-03-11 | $13.89 | $13.89 | 2,597,200 | — | — |
| 2004-03-10 | $14.31 | $14.30 | 1,701,600 | — | — |
| 2004-03-09 | $14.56 | $14.56 | 836,800 | — | — |
| 2004-03-08 | $14.67 | $14.66 | 759,200 | — | — |
| 2004-03-05 | $14.87 | $14.86 | 866,800 | — | — |
| 2004-03-04 | $14.96 | $14.96 | 1,869,200 | — | — |
| 2004-03-03 | $15.06 | $15.06 | 2,001,200 | — | — |
| 2004-03-02 | $14.84 | $14.84 | 1,685,200 | — | — |
| 2004-03-01 | $14.68 | $14.68 | 531,600 | — | — |
| 2004-02-27 | $14.49 | $14.49 | 1,006,400 | — | — |
| 2004-02-26 | $14.23 | $14.23 | 1,279,200 | — | — |
| 2004-02-25 | $13.86 | $13.86 | 1,479,600 | — | — |
| 2004-02-24 | $13.66 | $13.66 | 2,022,000 | — | — |
| 2004-02-23 | $14.06 | $14.06 | 1,066,000 | — | — |
| 2004-02-20 | $14.33 | $14.33 | 1,402,000 | — | — |
| 2004-02-19 | $14.48 | $14.48 | 778,000 | — | — |
| 2004-02-18 | $14.67 | $14.67 | 1,448,000 | — | — |
| 2004-02-17 | $14.76 | $14.76 | 1,284,000 | — | — |
| 2004-02-13 | $14.55 | $14.55 | 2,508,800 | — | — |
| 2004-02-12 | $14.70 | $14.70 | 6,983,600 | — | — |
| 2004-02-11 | $14.04 | $14.04 | 5,722,800 | — | — |
| 2004-02-10 | $13.40 | $13.40 | 745,200 | — | — |
| 2004-02-09 | $13.26 | $13.26 | 863,600 | — | — |
| 2004-02-06 | $13.10 | $13.10 | 549,600 | — | — |
| 2004-02-05 | $12.72 | $12.72 | 727,600 | — | — |
| 2004-02-04 | $12.83 | $12.83 | 888,400 | — | — |
| 2004-02-03 | $12.83 | $12.83 | 964,000 | — | — |
| 2004-02-02 | $12.66 | $12.66 | 412,800 | — | — |
| 2004-01-30 | $12.44 | $12.44 | 388,800 | — | — |
| 2004-01-29 | $12.41 | $12.41 | 844,000 | — | — |
| 2004-01-28 | $12.44 | $12.44 | 1,525,600 | — | — |
| 2004-01-27 | $13.10 | $13.10 | 878,400 | — | — |
| 2004-01-26 | $13.23 | $13.23 | 1,323,600 | — | — |
| 2004-01-23 | $12.79 | $12.79 | 546,400 | — | — |
| 2004-01-22 | $12.77 | $12.77 | 609,600 | — | — |
| 2004-01-21 | $12.68 | $12.68 | 820,800 | — | — |
| 2004-01-20 | $12.63 | $12.63 | 1,428,000 | — | — |
| 2004-01-16 | $12.85 | $12.85 | 495,200 | — | — |
| 2004-01-15 | $12.89 | $12.89 | 1,234,800 | — | — |
| 2004-01-14 | $12.85 | $12.85 | 668,000 | — | — |
| 2004-01-13 | $12.76 | $12.76 | 1,015,600 | — | — |
| 2004-01-12 | $12.73 | $12.73 | 1,475,200 | — | — |
| 2004-01-09 | $12.38 | $12.37 | 454,000 | — | — |
| 2004-01-08 | $12.38 | $12.38 | 304,000 | — | — |
| 2004-01-07 | $12.44 | $12.44 | 565,600 | — | — |
| 2004-01-06 | $12.45 | $12.45 | 480,000 | — | — |
| 2004-01-05 | $12.33 | $12.32 | 697,600 | — | — |
| 2004-01-02 | $12.25 | $12.25 | 403,600 | — | — |