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
- 1994-05-16 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 | $15.40 | $15.40 | 295,300 | — | — |
| 2004-12-30 | $14.60 | $14.60 | 423,250 | — | — |
| 2004-12-29 | $14.90 | $14.90 | 320,400 | — | — |
| 2004-12-28 | $14.90 | $14.90 | 458,440 | — | — |
| 2004-12-27 | $15.50 | $15.50 | 208,580 | — | — |
| 2004-12-23 | $15.60 | $15.60 | 172,340 | — | — |
| 2004-12-22 | $15.80 | $15.80 | 186,190 | — | — |
| 2004-12-21 | $15.90 | $15.90 | 102,880 | — | — |
| 2004-12-20 | $16.00 | $16.00 | 195,320 | — | — |
| 2004-12-17 | $16.30 | $16.30 | 221,470 | — | — |
| 2004-12-16 | $15.90 | $15.90 | 220,350 | — | — |
| 2004-12-15 | $16.20 | $16.20 | 256,380 | — | — |
| 2004-12-14 | $15.70 | $15.70 | 285,030 | — | — |
| 2004-12-13 | $16.00 | $16.00 | 154,610 | — | — |
| 2004-12-10 | $16.10 | $16.10 | 130,670 | — | — |
| 2004-12-09 | $16.10 | $16.10 | 238,350 | — | — |
| 2004-12-08 | $16.50 | $16.50 | 295,550 | — | — |
| 2004-12-07 | $16.70 | $16.70 | 249,910 | — | — |
| 2004-12-06 | $15.80 | $15.80 | 225,390 | — | — |
| 2004-12-03 | $16.00 | $16.00 | 438,980 | — | — |
| 2004-12-02 | $15.50 | $15.50 | 670,890 | — | — |
| 2004-12-01 | $16.50 | $16.50 | 385,800 | — | — |
| 2004-11-30 | $17.30 | $17.30 | 202,870 | — | — |
| 2004-11-29 | $17.70 | $17.70 | 397,590 | — | — |
| 2004-11-26 | $17.60 | $17.60 | 292,610 | — | — |
| 2004-11-24 | $16.60 | $16.60 | 416,800 | — | — |
| 2004-11-23 | $16.70 | $16.70 | 431,930 | — | — |
| 2004-11-22 | $17.60 | $17.60 | 302,530 | — | — |
| 2004-11-19 | $17.60 | $17.60 | 281,570 | — | — |
| 2004-11-18 | $17.70 | $17.70 | 227,710 | — | — |
| 2004-11-17 | $18.20 | $18.20 | 229,370 | — | — |
| 2004-11-16 | $18.00 | $18.00 | 230,170 | — | — |
| 2004-11-15 | $18.00 | $18.00 | 324,790 | — | — |
| 2004-11-12 | $18.70 | $18.70 | 365,060 | — | — |
| 2004-11-11 | $18.50 | $18.50 | 191,810 | — | — |
| 2004-11-10 | $19.10 | $19.10 | 201,680 | — | — |
| 2004-11-09 | $18.80 | $18.80 | 442,120 | — | — |
| 2004-11-08 | $18.10 | $18.10 | 355,560 | — | — |
| 2004-11-05 | $17.80 | $17.80 | 578,480 | — | — |
| 2004-11-04 | $17.70 | $17.70 | 742,880 | — | — |
| 2004-11-03 | $18.00 | $18.00 | 522,490 | — | — |
| 2004-11-02 | $17.30 | $17.30 | 592,230 | — | — |
| 2004-11-01 | $18.20 | $18.20 | 641,590 | — | — |
| 2004-10-29 | $19.10 | $19.10 | 201,450 | — | — |
| 2004-10-28 | $19.00 | $19.00 | 586,420 | — | — |
| 2004-10-27 | $20.20 | $20.20 | 282,640 | — | — |
| 2004-10-26 | $21.50 | $21.50 | 254,730 | — | — |
| 2004-10-25 | $21.60 | $21.60 | 463,100 | — | — |
| 2004-10-22 | $21.00 | $21.00 | 342,330 | — | — |
| 2004-10-21 | $21.40 | $21.40 | 531,400 | — | — |
| 2004-10-20 | $21.50 | $21.50 | 502,060 | — | — |
| 2004-10-19 | $20.60 | $20.60 | 489,070 | — | — |
| 2004-10-18 | $19.70 | $19.70 | 333,890 | — | — |
| 2004-10-15 | $20.30 | $20.30 | 179,170 | — | — |
| 2004-10-14 | $20.10 | $20.10 | 204,190 | — | — |
| 2004-10-13 | $20.90 | $20.90 | 309,520 | — | — |
| 2004-10-12 | $20.30 | $20.30 | 267,550 | — | — |
| 2004-10-11 | $20.80 | $20.80 | 318,050 | — | — |
| 2004-10-08 | $21.70 | $21.70 | 268,820 | — | — |
| 2004-10-07 | $21.60 | $21.60 | 199,700 | — | — |
| 2004-10-06 | $21.70 | $21.70 | 253,940 | — | — |
| 2004-10-05 | $21.60 | $21.60 | 367,030 | — | — |
| 2004-10-04 | $21.00 | $21.00 | 470,840 | — | — |
| 2004-10-01 | $22.30 | $22.30 | 591,150 | — | — |
| 2004-09-30 | $20.10 | $20.10 | 614,910 | — | — |
| 2004-09-29 | $19.00 | $19.00 | 292,730 | — | — |
| 2004-09-28 | $18.90 | $18.90 | 328,560 | — | — |
| 2004-09-27 | $17.50 | $17.50 | 173,090 | — | — |
| 2004-09-24 | $17.70 | $17.70 | 113,020 | — | — |
| 2004-09-23 | $17.90 | $17.90 | 218,640 | — | — |
| 2004-09-22 | $18.00 | $18.00 | 169,400 | — | — |
| 2004-09-21 | $18.10 | $18.10 | 288,560 | — | — |
| 2004-09-20 | $17.00 | $17.00 | 133,230 | — | — |
| 2004-09-17 | $17.20 | $17.20 | 126,150 | — | — |
| 2004-09-16 | $17.40 | $17.40 | 161,800 | — | — |
| 2004-09-15 | $16.80 | $16.80 | 237,770 | — | — |
| 2004-09-14 | $17.20 | $17.20 | 247,090 | — | — |
| 2004-09-13 | $16.90 | $16.90 | 139,890 | — | — |
| 2004-09-10 | $17.40 | $17.40 | 146,030 | — | — |
| 2004-09-09 | $17.40 | $17.40 | 171,960 | — | — |
| 2004-09-08 | $16.80 | $16.80 | 277,630 | — | — |
| 2004-09-07 | $17.10 | $17.10 | 164,350 | — | — |
| 2004-09-03 | $17.10 | $17.10 | 285,440 | — | — |
| 2004-09-02 | $17.30 | $17.30 | 265,740 | — | — |
| 2004-09-01 | $17.40 | $17.40 | 280,870 | — | — |
| 2004-08-31 | $17.60 | $17.60 | 308,140 | — | — |
| 2004-08-30 | $17.40 | $17.40 | 203,110 | — | — |
| 2004-08-27 | $18.00 | $18.00 | 374,100 | — | — |
| 2004-08-26 | $17.90 | $17.90 | 506,700 | — | — |
| 2004-08-25 | $18.70 | $18.70 | 560,660 | — | — |
| 2004-08-24 | $17.20 | $17.20 | 373,700 | — | — |
| 2004-08-23 | $18.50 | $18.50 | 249,750 | — | — |
| 2004-08-20 | $19.40 | $19.40 | 384,930 | — | — |
| 2004-08-19 | $19.50 | $19.50 | 342,570 | — | — |
| 2004-08-18 | $19.10 | $19.10 | 176,240 | — | — |
| 2004-08-17 | $18.40 | $18.40 | 684,170 | — | — |
| 2004-08-16 | $19.20 | $19.20 | 602,210 | — | — |
| 2004-08-13 | $17.80 | $17.80 | 362,130 | — | — |
| 2004-08-12 | $16.90 | $16.90 | 839,530 | — | — |
| 2004-08-11 | $16.30 | $16.30 | 999,810 | — | — |
| 2004-08-10 | $17.80 | $17.80 | 1,825,660 | — | — |
| 2004-08-09 | $23.90 | $23.90 | 58,170 | — | — |
| 2004-08-06 | $24.20 | $24.20 | 149,440 | — | — |
| 2004-08-05 | $23.60 | $23.60 | 81,170 | — | — |
| 2004-08-04 | $24.10 | $24.10 | 161,470 | — | — |
| 2004-08-03 | $25.50 | $25.50 | 217,490 | — | — |
| 2004-08-02 | $24.00 | $24.00 | 98,270 | — | — |
| 2004-07-30 | $24.20 | $24.20 | 167,540 | — | — |
| 2004-07-29 | $23.90 | $23.90 | 80,580 | — | — |
| 2004-07-28 | $23.40 | $23.40 | 118,280 | — | — |
| 2004-07-27 | $23.70 | $23.70 | 266,180 | — | — |
| 2004-07-26 | $23.00 | $23.00 | 189,180 | — | — |
| 2004-07-23 | $24.10 | $24.10 | 164,180 | — | — |
| 2004-07-22 | $25.70 | $25.70 | 215,430 | — | — |
| 2004-07-21 | $24.10 | $24.10 | 426,990 | — | — |
| 2004-07-20 | $24.20 | $24.20 | 221,110 | — | — |
| 2004-07-19 | $24.20 | $24.20 | 315,670 | — | — |
| 2004-07-16 | $25.00 | $25.00 | 187,550 | — | — |
| 2004-07-15 | $25.50 | $25.50 | 99,430 | — | — |
| 2004-07-14 | $25.70 | $25.70 | 247,320 | — | — |
| 2004-07-13 | $26.20 | $26.20 | 174,260 | — | — |
| 2004-07-12 | $25.90 | $25.90 | 171,530 | — | — |
| 2004-07-09 | $25.80 | $25.80 | 104,510 | — | — |
| 2004-07-08 | $26.40 | $26.40 | 142,190 | — | — |
| 2004-07-07 | $26.40 | $26.40 | 223,850 | — | — |
| 2004-07-06 | $25.60 | $25.60 | 138,220 | — | — |
| 2004-07-02 | $26.10 | $26.10 | 106,910 | — | — |
| 2004-07-01 | $25.20 | $25.20 | 91,890 | — | — |
| 2004-06-30 | $25.20 | $25.20 | 125,940 | — | — |
| 2004-06-29 | $25.60 | $25.60 | 105,280 | — | — |
| 2004-06-28 | $26.10 | $26.10 | 225,950 | — | — |
| 2004-06-25 | $26.20 | $26.20 | 80,500 | — | — |
| 2004-06-24 | $26.60 | $26.60 | 172,840 | — | — |
| 2004-06-23 | $25.20 | $25.20 | 81,990 | — | — |
| 2004-06-22 | $25.30 | $25.30 | 126,100 | — | — |
| 2004-06-21 | $24.80 | $24.80 | 115,650 | — | — |
| 2004-06-18 | $24.30 | $24.30 | 269,630 | — | — |
| 2004-06-17 | $24.20 | $24.20 | 267,860 | — | — |
| 2004-06-16 | $24.40 | $24.40 | 239,300 | — | — |
| 2004-06-15 | $24.70 | $24.70 | 293,110 | — | — |
| 2004-06-14 | $24.00 | $24.00 | 196,440 | — | — |
| 2004-06-10 | $25.70 | $25.70 | 113,180 | — | — |
| 2004-06-09 | $25.00 | $25.00 | 249,850 | — | — |
| 2004-06-08 | $27.20 | $27.20 | 276,370 | — | — |
| 2004-06-07 | $28.50 | $28.50 | 115,680 | — | — |
| 2004-06-04 | $27.70 | $27.70 | 125,140 | — | — |
| 2004-06-03 | $26.60 | $26.60 | 122,260 | — | — |
| 2004-06-02 | $27.50 | $27.50 | 124,220 | — | — |
| 2004-06-01 | $28.40 | $28.40 | 209,630 | — | — |
| 2004-05-28 | $29.30 | $29.30 | 446,540 | — | — |
| 2004-05-27 | $27.80 | $27.80 | 534,780 | — | — |
| 2004-05-26 | $25.50 | $25.50 | 191,500 | — | — |
| 2004-05-25 | $25.30 | $25.30 | 193,150 | — | — |
| 2004-05-24 | $26.00 | $26.00 | 196,730 | — | — |
| 2004-05-21 | $26.00 | $26.00 | 173,250 | — | — |
| 2004-05-20 | $25.70 | $25.70 | 132,980 | — | — |
| 2004-05-19 | $25.70 | $25.70 | 226,130 | — | — |
| 2004-05-18 | $25.50 | $25.50 | 235,710 | — | — |
| 2004-05-17 | $24.50 | $24.50 | 253,570 | — | — |
| 2004-05-14 | $23.80 | $23.80 | 283,810 | — | — |
| 2004-05-13 | $23.50 | $23.50 | 225,120 | — | — |
| 2004-05-12 | $23.60 | $23.60 | 254,460 | — | — |
| 2004-05-11 | $24.80 | $24.80 | 194,230 | — | — |
| 2004-05-10 | $23.60 | $23.60 | 507,310 | — | — |
| 2004-05-07 | $23.40 | $23.40 | 400,270 | — | — |
| 2004-05-06 | $25.20 | $25.20 | 369,340 | — | — |
| 2004-05-05 | $26.90 | $26.90 | 254,510 | — | — |
| 2004-05-04 | $28.40 | $28.40 | 303,270 | — | — |
| 2004-05-03 | $27.10 | $27.10 | 210,360 | — | — |
| 2004-04-30 | $26.10 | $26.10 | 216,880 | — | — |
| 2004-04-29 | $26.00 | $26.00 | 292,770 | — | — |
| 2004-04-28 | $26.00 | $26.00 | 420,030 | — | — |
| 2004-04-27 | $28.30 | $28.30 | 137,670 | — | — |
| 2004-04-26 | $28.30 | $28.30 | 190,140 | — | — |
| 2004-04-23 | $28.30 | $28.30 | 184,100 | — | — |
| 2004-04-22 | $27.80 | $27.80 | 227,150 | — | — |
| 2004-04-21 | $27.50 | $27.50 | 466,510 | — | — |
| 2004-04-20 | $28.30 | $28.30 | 313,870 | — | — |
| 2004-04-19 | $30.70 | $30.70 | 243,620 | — | — |
| 2004-04-16 | $29.20 | $29.20 | 299,470 | — | — |
| 2004-04-15 | $30.10 | $30.10 | 364,390 | — | — |
| 2004-04-14 | $29.20 | $29.20 | 718,770 | — | — |
| 2004-04-13 | $28.90 | $28.90 | 924,480 | — | — |
| 2004-04-12 | $31.50 | $31.50 | 196,060 | — | — |
| 2004-04-08 | $32.10 | $32.10 | 164,790 | — | — |
| 2004-04-07 | $32.70 | $32.70 | 279,210 | — | — |
| 2004-04-06 | $32.50 | $32.50 | 243,970 | — | — |
| 2004-04-05 | $32.80 | $32.80 | 253,240 | — | — |
| 2004-04-02 | $33.90 | $33.90 | 428,530 | — | — |
| 2004-04-01 | $35.20 | $35.20 | 594,660 | — | — |
| 2004-03-31 | $35.10 | $35.10 | 452,250 | — | — |
| 2004-03-30 | $34.30 | $34.30 | 393,690 | — | — |
| 2004-03-29 | $34.30 | $34.30 | 320,830 | — | — |
| 2004-03-26 | $33.70 | $33.70 | 322,590 | — | — |
| 2004-03-25 | $33.60 | $33.60 | 210,370 | — | — |
| 2004-03-24 | $33.00 | $33.00 | 321,060 | — | — |
| 2004-03-23 | $34.00 | $34.00 | 232,650 | — | — |
| 2004-03-22 | $33.90 | $33.90 | 337,150 | — | — |
| 2004-03-19 | $35.00 | $35.00 | 262,410 | — | — |
| 2004-03-18 | $33.80 | $33.80 | 708,270 | — | — |
| 2004-03-17 | $33.90 | $33.90 | 373,150 | — | — |
| 2004-03-16 | $32.20 | $32.20 | 209,190 | — | — |
| 2004-03-15 | $30.80 | $30.80 | 259,680 | — | — |
| 2004-03-12 | $32.80 | $32.80 | 225,820 | — | — |
| 2004-03-11 | $32.30 | $32.30 | 307,930 | — | — |
| 2004-03-10 | $31.70 | $31.70 | 424,380 | — | — |
| 2004-03-09 | $33.80 | $33.80 | 371,970 | — | — |
| 2004-03-08 | $32.70 | $32.70 | 225,400 | — | — |
| 2004-03-05 | $33.50 | $33.50 | 384,820 | — | — |
| 2004-03-04 | $32.00 | $32.00 | 282,680 | — | — |
| 2004-03-03 | $31.60 | $31.60 | 397,950 | — | — |
| 2004-03-02 | $30.70 | $30.70 | 239,150 | — | — |
| 2004-03-01 | $31.70 | $31.70 | 309,350 | — | — |
| 2004-02-27 | $31.80 | $31.80 | 207,660 | — | — |
| 2004-02-26 | $31.40 | $31.40 | 416,520 | — | — |
| 2004-02-25 | $31.00 | $31.00 | 399,990 | — | — |
| 2004-02-24 | $31.20 | $31.20 | 397,670 | — | — |
| 2004-02-23 | $30.20 | $30.20 | 665,640 | — | — |
| 2004-02-20 | $32.20 | $32.20 | 635,130 | — | — |
| 2004-02-19 | $33.90 | $33.90 | 251,860 | — | — |
| 2004-02-18 | $34.60 | $34.60 | 368,340 | — | — |
| 2004-02-17 | $35.90 | $35.90 | 265,360 | — | — |
| 2004-02-13 | $35.00 | $35.00 | 400,350 | — | — |
| 2004-02-12 | $35.10 | $35.10 | 353,600 | — | — |
| 2004-02-11 | $36.60 | $36.60 | 774,040 | — | — |
| 2004-02-10 | $35.40 | $35.40 | 572,370 | — | — |
| 2004-02-09 | $36.80 | $36.80 | 454,430 | — | — |
| 2004-02-06 | $36.00 | $36.00 | 545,390 | — | — |
| 2004-02-05 | $33.60 | $33.60 | 198,530 | — | — |
| 2004-02-04 | $33.50 | $33.50 | 348,770 | — | — |
| 2004-02-03 | $33.40 | $33.40 | 266,090 | — | — |
| 2004-02-02 | $33.40 | $33.40 | 520,440 | — | — |
| 2004-01-30 | $33.80 | $33.80 | 260,930 | — | — |
| 2004-01-29 | $34.40 | $34.40 | 707,310 | — | — |
| 2004-01-28 | $35.40 | $35.40 | 513,120 | — | — |
| 2004-01-27 | $36.70 | $36.70 | 671,490 | — | — |
| 2004-01-26 | $35.80 | $35.80 | 328,490 | — | — |
| 2004-01-23 | $35.10 | $35.10 | 403,450 | — | — |
| 2004-01-22 | $35.10 | $35.10 | 546,570 | — | — |
| 2004-01-21 | $36.80 | $36.80 | 401,000 | — | — |
| 2004-01-20 | $36.10 | $36.10 | 721,860 | — | — |
| 2004-01-16 | $35.10 | $35.10 | 596,050 | — | — |
| 2004-01-15 | $35.10 | $35.10 | 1,054,710 | — | — |
| 2004-01-14 | $35.00 | $35.00 | 1,053,800 | — | — |
| 2004-01-13 | $37.60 | $37.60 | 807,590 | — | — |
| 2004-01-12 | $39.30 | $39.30 | 772,130 | — | — |
| 2004-01-09 | $40.00 | $40.00 | 1,003,910 | — | — |
| 2004-01-08 | $37.60 | $37.60 | 769,020 | — | — |
| 2004-01-07 | $36.30 | $36.30 | 772,720 | — | — |
| 2004-01-06 | $37.40 | $37.40 | 1,078,700 | — | — |
| 2004-01-05 | $37.20 | $37.20 | 1,526,420 | — | — |
| 2004-01-02 | $33.00 | $33.00 | 619,840 | — | — |