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 | $19.25 | $43.90 | 326,800 | — | — |
| 2004-12-30 | $18.90 | $43.11 | 179,400 | — | — |
| 2004-12-29 | $18.77 | $42.81 | 52,900 | — | — |
| 2004-12-28 | $18.48 | $42.15 | 80,700 | — | — |
| 2004-12-27 | $18.24 | $41.60 | 78,600 | — | — |
| 2004-12-23 | $18.50 | $42.19 | 188,000 | — | — |
| 2004-12-22 | $18.10 | $41.28 | 102,100 | — | — |
| 2004-12-21 | $18.78 | $42.83 | 54,800 | — | — |
| 2004-12-20 | $19.05 | $43.45 | 59,800 | — | — |
| 2004-12-17 | $19.66 | $44.84 | 52,500 | — | — |
| 2004-12-16 | $19.03 | $43.40 | 61,000 | — | — |
| 2004-12-15 | $19.25 | $43.90 | 39,500 | — | — |
| 2004-12-14 | $19.20 | $43.79 | 65,300 | — | — |
| 2004-12-13 | $19.95 | $45.50 | 51,500 | — | — |
| 2004-12-10 | $19.73 | $45.00 | 55,400 | — | — |
| 2004-12-09 | $19.85 | $45.27 | 54,000 | — | — |
| 2004-12-08 | $20.00 | $45.61 | 46,900 | — | — |
| 2004-12-07 | $19.71 | $44.95 | 35,500 | — | — |
| 2004-12-06 | $19.86 | $45.29 | 69,800 | — | — |
| 2004-12-03 | $19.92 | $45.43 | 56,800 | — | — |
| 2004-12-02 | $19.98 | $45.57 | 62,400 | — | — |
| 2004-12-01 | $20.00 | $45.61 | 87,200 | — | — |
| 2004-11-30 | $19.85 | $45.27 | 116,700 | — | — |
| 2004-11-29 | $19.90 | $45.39 | 84,400 | — | — |
| 2004-11-26 | $19.90 | $45.39 | 4,100 | — | — |
| 2004-11-24 | $19.76 | $45.07 | 37,800 | — | — |
| 2004-11-23 | $20.00 | $45.61 | 51,800 | — | — |
| 2004-11-22 | $20.03 | $45.68 | 45,100 | — | — |
| 2004-11-19 | $19.87 | $45.32 | 67,200 | — | — |
| 2004-11-18 | $20.03 | $45.68 | 48,000 | — | — |
| 2004-11-17 | $20.11 | $45.86 | 52,300 | — | — |
| 2004-11-16 | $20.41 | $46.55 | 41,400 | — | — |
| 2004-11-15 | $20.67 | $47.14 | 25,300 | — | — |
| 2004-11-12 | $20.77 | $47.37 | 39,000 | — | — |
| 2004-11-11 | $20.70 | $47.21 | 26,500 | — | — |
| 2004-11-10 | $20.35 | $46.41 | 42,400 | — | — |
| 2004-11-09 | $20.67 | $47.14 | 49,100 | — | — |
| 2004-11-08 | $20.50 | $46.75 | 33,300 | — | — |
| 2004-11-05 | $20.50 | $46.75 | 34,900 | — | — |
| 2004-11-04 | $20.22 | $46.12 | 71,900 | — | — |
| 2004-11-03 | $20.66 | $47.12 | 45,900 | — | — |
| 2004-11-02 | $19.76 | $45.07 | 92,600 | — | — |
| 2004-11-01 | $20.00 | $45.61 | 89,300 | — | — |
| 2004-10-29 | $20.23 | $46.14 | 36,200 | — | — |
| 2004-10-28 | $20.05 | $45.73 | 33,600 | — | — |
| 2004-10-27 | $20.39 | $46.50 | 44,900 | — | — |
| 2004-10-26 | $19.98 | $45.57 | 54,200 | — | — |
| 2004-10-25 | $19.98 | $45.57 | 71,000 | — | — |
| 2004-10-22 | $20.11 | $45.86 | 53,500 | — | — |
| 2004-10-21 | $20.18 | $46.02 | 64,300 | — | — |
| 2004-10-20 | $20.10 | $45.84 | 84,400 | — | — |
| 2004-10-19 | $20.23 | $46.14 | 63,600 | — | — |
| 2004-10-18 | $20.46 | $46.66 | 51,800 | — | — |
| 2004-10-15 | $20.77 | $47.37 | 29,400 | — | — |
| 2004-10-14 | $20.27 | $46.23 | 34,800 | — | — |
| 2004-10-13 | $20.80 | $47.44 | 33,600 | — | — |
| 2004-10-12 | $21.10 | $47.77 | 50,100 | — | — |
| 2004-10-11 | $21.21 | $48.02 | 63,400 | — | — |
| 2004-10-08 | $21.17 | $47.93 | 73,100 | — | — |
| 2004-10-07 | $21.26 | $48.13 | 46,400 | — | — |
| 2004-10-06 | $21.40 | $48.45 | 70,000 | — | — |
| 2004-10-05 | $21.30 | $48.22 | 69,400 | — | — |
| 2004-10-04 | $21.45 | $48.56 | 62,600 | — | — |
| 2004-10-01 | $21.64 | $48.99 | 97,600 | — | — |
| 2004-09-30 | $21.42 | $48.49 | 106,500 | — | — |
| 2004-09-29 | $20.92 | $47.36 | 92,200 | — | — |
| 2004-09-28 | $21.40 | $48.45 | 125,500 | — | — |
| 2004-09-27 | $20.72 | $46.91 | 178,700 | — | — |
| 2004-09-24 | $22.00 | $49.81 | 108,500 | — | — |
| 2004-09-23 | $21.17 | $47.93 | 36,600 | — | — |
| 2004-09-22 | $21.00 | $47.54 | 44,400 | — | — |
| 2004-09-21 | $21.30 | $48.22 | 78,900 | — | — |
| 2004-09-20 | $21.10 | $47.77 | 123,000 | — | — |
| 2004-09-17 | $20.54 | $46.50 | 106,100 | — | — |
| 2004-09-16 | $20.44 | $46.27 | 93,200 | — | — |
| 2004-09-15 | $20.34 | $46.05 | 63,400 | — | — |
| 2004-09-14 | $19.84 | $44.92 | 45,400 | — | — |
| 2004-09-13 | $19.80 | $44.83 | 29,100 | — | — |
| 2004-09-10 | $19.73 | $44.67 | 62,700 | — | — |
| 2004-09-09 | $19.38 | $43.88 | 75,700 | — | — |
| 2004-09-08 | $18.95 | $42.90 | 48,800 | — | — |
| 2004-09-07 | $18.92 | $42.83 | 20,900 | — | — |
| 2004-09-03 | $18.85 | $42.68 | 22,900 | — | — |
| 2004-09-02 | $18.93 | $42.86 | 27,400 | — | — |
| 2004-09-01 | $18.40 | $41.66 | 57,300 | — | — |
| 2004-08-31 | $18.68 | $42.29 | 21,000 | — | — |
| 2004-08-30 | $18.63 | $42.18 | 23,500 | — | — |
| 2004-08-27 | $18.98 | $42.97 | 27,300 | — | — |
| 2004-08-26 | $18.65 | $42.22 | 16,600 | — | — |
| 2004-08-25 | $18.95 | $42.90 | 44,100 | — | — |
| 2004-08-24 | $18.99 | $42.99 | 37,500 | — | — |
| 2004-08-23 | $18.62 | $42.15 | 46,200 | — | — |
| 2004-08-20 | $19.15 | $43.35 | 21,600 | — | — |
| 2004-08-19 | $18.85 | $42.68 | 51,700 | — | — |
| 2004-08-18 | $19.44 | $44.01 | 108,800 | — | — |
| 2004-08-17 | $17.90 | $40.52 | 28,400 | — | — |
| 2004-08-16 | $18.72 | $42.38 | 40,900 | — | — |
| 2004-08-13 | $17.75 | $40.18 | 60,000 | — | — |
| 2004-08-12 | $17.65 | $39.96 | 45,900 | — | — |
| 2004-08-11 | $17.74 | $40.16 | 54,100 | — | — |
| 2004-08-10 | $18.57 | $42.04 | 73,600 | — | — |
| 2004-08-09 | $18.06 | $40.89 | 58,300 | — | — |
| 2004-08-06 | $17.16 | $38.85 | 33,900 | — | — |
| 2004-08-05 | $16.96 | $38.40 | 82,700 | — | — |
| 2004-08-04 | $18.16 | $41.11 | 36,700 | — | — |
| 2004-08-03 | $18.15 | $41.09 | 28,500 | — | — |
| 2004-08-02 | $18.47 | $41.81 | 31,000 | — | — |
| 2004-07-30 | $18.20 | $41.20 | 31,300 | — | — |
| 2004-07-29 | $18.70 | $42.34 | 32,800 | — | — |
| 2004-07-28 | $18.24 | $41.29 | 29,200 | — | — |
| 2004-07-27 | $18.40 | $41.66 | 47,900 | — | — |
| 2004-07-26 | $17.95 | $40.64 | 254,000 | — | — |
| 2004-07-23 | $18.02 | $40.80 | 82,200 | — | — |
| 2004-07-22 | $18.35 | $41.54 | 120,800 | — | — |
| 2004-07-21 | $19.18 | $43.42 | 63,100 | — | — |
| 2004-07-20 | $19.54 | $44.24 | 74,600 | — | — |
| 2004-07-19 | $19.88 | $45.01 | 68,200 | — | — |
| 2004-07-16 | $19.17 | $43.40 | 66,300 | — | — |
| 2004-07-15 | $19.07 | $43.17 | 63,700 | — | — |
| 2004-07-14 | $19.08 | $43.20 | 40,800 | — | — |
| 2004-07-13 | $19.42 | $43.97 | 48,700 | — | — |
| 2004-07-12 | $19.49 | $43.77 | 81,600 | — | — |
| 2004-07-09 | $19.24 | $43.21 | 79,200 | — | — |
| 2004-07-08 | $18.45 | $41.44 | 131,400 | — | — |
| 2004-07-07 | $19.15 | $43.01 | 119,500 | — | — |
| 2004-07-06 | $18.39 | $41.30 | 63,000 | — | — |
| 2004-07-02 | $18.58 | $41.73 | 64,400 | — | — |
| 2004-07-01 | $18.48 | $41.50 | 144,700 | — | — |
| 2004-06-30 | $19.50 | $43.80 | 228,300 | — | — |
| 2004-06-29 | $18.58 | $41.73 | 170,800 | — | — |
| 2004-06-28 | $16.65 | $37.39 | 402,400 | — | — |
| 2004-06-25 | $16.04 | $36.02 | 95,000 | — | — |
| 2004-06-24 | $15.66 | $35.17 | 13,900 | — | — |
| 2004-06-23 | $15.70 | $35.26 | 24,600 | — | — |
| 2004-06-22 | $15.63 | $35.10 | 26,000 | — | — |
| 2004-06-21 | $15.55 | $34.92 | 17,100 | — | — |
| 2004-06-18 | $15.49 | $34.79 | 42,800 | — | — |
| 2004-06-17 | $15.64 | $35.13 | 18,900 | — | — |
| 2004-06-16 | $15.76 | $35.40 | 27,800 | — | — |
| 2004-06-15 | $15.78 | $35.44 | 28,300 | — | — |
| 2004-06-14 | $15.75 | $35.37 | 31,300 | — | — |
| 2004-06-10 | $15.94 | $35.80 | 47,800 | — | — |
| 2004-06-09 | $15.77 | $35.42 | 21,000 | — | — |
| 2004-06-08 | $16.00 | $35.93 | 12,100 | — | — |
| 2004-06-07 | $16.00 | $35.93 | 34,600 | — | — |
| 2004-06-04 | $15.46 | $34.72 | 23,000 | — | — |
| 2004-06-03 | $15.32 | $34.41 | 18,000 | — | — |
| 2004-06-02 | $15.69 | $35.24 | 20,600 | — | — |
| 2004-06-01 | $15.92 | $35.76 | 33,400 | — | — |
| 2004-05-28 | $15.45 | $34.70 | 16,300 | — | — |
| 2004-05-27 | $15.35 | $34.48 | 28,500 | — | — |
| 2004-05-26 | $15.65 | $35.15 | 37,600 | — | — |
| 2004-05-25 | $16.08 | $36.11 | 27,000 | — | — |
| 2004-05-24 | $15.87 | $35.64 | 20,500 | — | — |
| 2004-05-21 | $15.40 | $34.59 | 50,800 | — | — |
| 2004-05-20 | $15.43 | $34.65 | 31,200 | — | — |
| 2004-05-19 | $16.10 | $36.16 | 47,900 | — | — |
| 2004-05-18 | $15.89 | $35.69 | 44,900 | — | — |
| 2004-05-17 | $15.63 | $35.10 | 31,100 | — | — |
| 2004-05-14 | $15.68 | $35.22 | 32,600 | — | — |
| 2004-05-13 | $15.74 | $35.35 | 45,800 | — | — |
| 2004-05-12 | $15.44 | $34.68 | 37,900 | — | — |
| 2004-05-11 | $15.03 | $33.76 | 14,200 | — | — |
| 2004-05-10 | $14.95 | $33.58 | 31,400 | — | — |
| 2004-05-07 | $15.14 | $34.00 | 31,800 | — | — |
| 2004-05-06 | $15.37 | $34.52 | 26,000 | — | — |
| 2004-05-05 | $15.54 | $34.90 | 24,500 | — | — |
| 2004-05-04 | $15.89 | $35.69 | 31,100 | — | — |
| 2004-05-03 | $16.10 | $36.16 | 62,200 | — | — |
| 2004-04-30 | $14.99 | $33.67 | 37,100 | — | — |
| 2004-04-29 | $15.60 | $35.04 | 16,700 | — | — |
| 2004-04-28 | $15.80 | $35.49 | 20,600 | — | — |
| 2004-04-27 | $16.05 | $36.05 | 55,400 | — | — |
| 2004-04-26 | $16.04 | $36.02 | 25,600 | — | — |
| 2004-04-23 | $15.92 | $35.76 | 16,000 | — | — |
| 2004-04-22 | $16.01 | $35.96 | 20,500 | — | — |
| 2004-04-21 | $15.81 | $35.51 | 22,000 | — | — |
| 2004-04-20 | $15.90 | $35.71 | 21,300 | — | — |
| 2004-04-19 | $16.00 | $35.93 | 24,400 | — | — |
| 2004-04-16 | $16.10 | $36.16 | 45,800 | — | — |
| 2004-04-15 | $16.21 | $36.41 | 30,800 | — | — |
| 2004-04-14 | $16.16 | $36.29 | 29,400 | — | — |
| 2004-04-13 | $16.07 | $36.09 | 46,400 | — | — |
| 2004-04-12 | $16.17 | $35.97 | 27,400 | — | — |
| 2004-04-08 | $16.27 | $36.19 | 36,200 | — | — |
| 2004-04-07 | $16.57 | $36.86 | 26,800 | — | — |
| 2004-04-06 | $16.58 | $36.88 | 28,900 | — | — |
| 2004-04-05 | $16.75 | $37.26 | 29,200 | — | — |
| 2004-04-02 | $16.84 | $37.46 | 28,600 | — | — |
| 2004-04-01 | $16.90 | $37.59 | 30,000 | — | — |
| 2004-03-31 | $16.74 | $37.24 | 57,800 | — | — |
| 2004-03-30 | $16.16 | $35.95 | 20,000 | — | — |
| 2004-03-29 | $15.85 | $35.26 | 30,900 | — | — |
| 2004-03-26 | $15.71 | $34.95 | 22,900 | — | — |
| 2004-03-25 | $16.20 | $36.04 | 21,600 | — | — |
| 2004-03-24 | $15.85 | $35.26 | 11,700 | — | — |
| 2004-03-23 | $16.07 | $35.75 | 20,700 | — | — |
| 2004-03-22 | $15.99 | $35.57 | 48,900 | — | — |
| 2004-03-19 | $15.84 | $35.23 | 24,500 | — | — |
| 2004-03-18 | $16.21 | $36.06 | 40,400 | — | — |
| 2004-03-17 | $16.53 | $36.77 | 30,100 | — | — |
| 2004-03-16 | $16.08 | $35.77 | 27,600 | — | — |
| 2004-03-15 | $16.33 | $36.32 | 30,300 | — | — |
| 2004-03-12 | $16.69 | $37.13 | 19,700 | — | — |
| 2004-03-11 | $16.24 | $36.12 | 37,300 | — | — |
| 2004-03-10 | $16.26 | $36.17 | 17,500 | — | — |
| 2004-03-09 | $16.55 | $36.81 | 17,600 | — | — |
| 2004-03-08 | $16.57 | $36.86 | 26,200 | — | — |
| 2004-03-05 | $16.85 | $37.48 | 30,100 | — | — |
| 2004-03-04 | $16.96 | $37.73 | 39,500 | — | — |
| 2004-03-03 | $16.44 | $36.57 | 25,500 | — | — |
| 2004-03-02 | $16.78 | $37.33 | 20,800 | — | — |
| 2004-03-01 | $16.79 | $37.35 | 94,600 | — | — |
| 2004-02-27 | $16.83 | $37.44 | 21,600 | — | — |
| 2004-02-26 | $16.53 | $36.77 | 20,500 | — | — |
| 2004-02-25 | $16.10 | $35.81 | 27,600 | — | — |
| 2004-02-24 | $15.98 | $35.55 | 28,400 | — | — |
| 2004-02-23 | $15.95 | $35.48 | 38,500 | — | — |
| 2004-02-20 | $16.10 | $35.81 | 57,400 | — | — |
| 2004-02-19 | $16.16 | $35.95 | 26,300 | — | — |
| 2004-02-18 | $16.16 | $35.95 | 29,500 | — | — |
| 2004-02-17 | $16.40 | $36.48 | 32,100 | — | — |
| 2004-02-13 | $16.31 | $36.28 | 43,500 | — | — |
| 2004-02-12 | $16.83 | $37.44 | 26,100 | — | — |
| 2004-02-11 | $16.55 | $36.81 | 26,900 | — | — |
| 2004-02-10 | $16.48 | $36.66 | 22,300 | — | — |
| 2004-02-09 | $16.31 | $36.28 | 31,100 | — | — |
| 2004-02-06 | $16.25 | $36.15 | 43,300 | — | — |
| 2004-02-05 | $15.85 | $35.26 | 17,100 | — | — |
| 2004-02-04 | $16.00 | $35.59 | 47,800 | — | — |
| 2004-02-03 | $16.15 | $35.92 | 25,600 | — | — |
| 2004-02-02 | $15.99 | $35.57 | 20,900 | — | — |
| 2004-01-30 | $15.90 | $35.37 | 15,300 | — | — |
| 2004-01-29 | $15.85 | $35.26 | 15,000 | — | — |
| 2004-01-28 | $15.65 | $34.81 | 26,100 | — | — |
| 2004-01-27 | $15.99 | $35.57 | 18,700 | — | — |
| 2004-01-26 | $15.85 | $35.26 | 18,100 | — | — |
| 2004-01-23 | $16.01 | $35.61 | 18,400 | — | — |
| 2004-01-22 | $15.98 | $35.55 | 18,300 | — | — |
| 2004-01-21 | $15.95 | $35.48 | 28,400 | — | — |
| 2004-01-20 | $16.00 | $35.59 | 28,600 | — | — |
| 2004-01-16 | $15.93 | $35.43 | 20,000 | — | — |
| 2004-01-15 | $15.92 | $35.41 | 27,700 | — | — |
| 2004-01-14 | $15.87 | $35.30 | 18,300 | — | — |
| 2004-01-13 | $15.81 | $35.17 | 24,500 | — | — |
| 2004-01-12 | $16.05 | $35.36 | 35,100 | — | — |
| 2004-01-09 | $15.82 | $34.85 | 25,600 | — | — |
| 2004-01-08 | $15.96 | $35.16 | 23,500 | — | — |
| 2004-01-07 | $15.99 | $35.22 | 35,200 | — | — |
| 2004-01-06 | $15.84 | $34.89 | 30,700 | — | — |
| 2004-01-05 | $15.71 | $34.61 | 23,400 | — | — |
| 2004-01-02 | $15.77 | $34.74 | 40,200 | — | — |