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 | $21.13 | $103.52 | 84,000 | — | — |
| 2004-12-30 | $21.30 | $104.33 | 35,800 | — | — |
| 2004-12-29 | $21.18 | $103.79 | 42,200 | — | — |
| 2004-12-28 | $21.22 | $103.96 | 31,400 | — | — |
| 2004-12-27 | $21.26 | $104.18 | 47,000 | — | — |
| 2004-12-23 | $21.26 | $104.16 | 82,400 | — | — |
| 2004-12-22 | $21.00 | $102.88 | 35,800 | — | — |
| 2004-12-21 | $20.99 | $102.83 | 83,600 | — | — |
| 2004-12-20 | $20.36 | $99.75 | 30,800 | — | — |
| 2004-12-17 | $20.58 | $100.80 | 65,600 | — | — |
| 2004-12-16 | $20.73 | $101.56 | 37,400 | — | — |
| 2004-12-15 | $20.88 | $102.27 | 39,200 | — | — |
| 2004-12-14 | $20.88 | $102.27 | 54,400 | — | — |
| 2004-12-13 | $20.69 | $101.36 | 73,800 | — | — |
| 2004-12-10 | $20.42 | $100.06 | 66,000 | — | — |
| 2004-12-09 | $20.24 | $99.13 | 39,000 | — | — |
| 2004-12-08 | $20.44 | $100.14 | 52,800 | — | — |
| 2004-12-07 | $19.95 | $97.71 | 58,400 | — | — |
| 2004-12-06 | $20.36 | $99.75 | 77,000 | — | — |
| 2004-12-03 | $20.50 | $100.43 | 82,000 | — | — |
| 2004-12-02 | $20.43 | $100.11 | 49,600 | — | — |
| 2004-12-01 | $20.49 | $100.36 | 111,800 | — | — |
| 2004-11-30 | $20.33 | $99.60 | 56,400 | — | — |
| 2004-11-29 | $20.47 | $100.29 | 78,800 | — | — |
| 2004-11-26 | $20.53 | $100.55 | 7,000 | — | — |
| 2004-11-24 | $20.37 | $99.80 | 29,400 | — | — |
| 2004-11-23 | $20.45 | $100.19 | 45,600 | — | — |
| 2004-11-22 | $20.50 | $100.43 | 38,800 | — | — |
| 2004-11-19 | $20.16 | $98.77 | 53,800 | — | — |
| 2004-11-18 | $20.06 | $98.28 | 50,400 | — | — |
| 2004-11-17 | $20.36 | $99.75 | 44,200 | — | — |
| 2004-11-16 | $20.15 | $98.72 | 45,400 | — | — |
| 2004-11-15 | $20.34 | $99.65 | 42,000 | — | — |
| 2004-11-12 | $20.33 | $99.57 | 62,200 | — | — |
| 2004-11-11 | $20.70 | $101.41 | 50,600 | — | — |
| 2004-11-10 | $20.12 | $98.57 | 63,200 | — | — |
| 2004-11-09 | $20.10 | $98.47 | 30,600 | — | — |
| 2004-11-08 | $20.00 | $97.98 | 62,000 | — | — |
| 2004-11-05 | $20.07 | $98.33 | 121,000 | — | — |
| 2004-11-04 | $19.90 | $97.47 | 71,000 | — | — |
| 2004-11-03 | $19.25 | $94.31 | 65,200 | — | — |
| 2004-11-02 | $18.28 | $89.56 | 89,800 | — | — |
| 2004-11-01 | $19.15 | $93.60 | 78,600 | — | — |
| 2004-10-29 | $19.19 | $93.82 | 54,400 | — | — |
| 2004-10-28 | $18.95 | $92.62 | 36,800 | — | — |
| 2004-10-27 | $19.27 | $94.21 | 111,800 | — | — |
| 2004-10-26 | $18.83 | $92.06 | 71,400 | — | — |
| 2004-10-25 | $18.63 | $91.08 | 129,000 | — | — |
| 2004-10-22 | $18.38 | $89.83 | 124,800 | — | — |
| 2004-10-21 | $18.98 | $92.77 | 55,400 | — | — |
| 2004-10-20 | $19.01 | $92.96 | 55,600 | — | — |
| 2004-10-19 | $18.77 | $91.76 | 88,200 | — | — |
| 2004-10-18 | $19.25 | $94.11 | 64,600 | — | — |
| 2004-10-15 | $19.59 | $95.77 | 82,800 | — | — |
| 2004-10-14 | $19.40 | $94.84 | 47,400 | — | — |
| 2004-10-13 | $19.90 | $97.29 | 100,400 | — | — |
| 2004-10-12 | $20.30 | $99.24 | 48,400 | — | — |
| 2004-10-11 | $20.45 | $99.95 | 59,200 | — | — |
| 2004-10-08 | $20.39 | $99.66 | 106,000 | — | — |
| 2004-10-07 | $20.73 | $101.35 | 80,600 | — | — |
| 2004-10-06 | $21.65 | $105.84 | 67,400 | — | — |
| 2004-10-05 | $21.37 | $104.48 | 48,800 | — | — |
| 2004-10-04 | $21.43 | $104.79 | 145,600 | — | — |
| 2004-10-01 | $21.08 | $103.06 | 88,800 | — | — |
| 2004-09-30 | $19.80 | $96.80 | 89,400 | — | — |
| 2004-09-29 | $20.26 | $99.07 | 72,600 | — | — |
| 2004-09-28 | $19.40 | $94.84 | 77,800 | — | — |
| 2004-09-27 | $19.43 | $94.99 | 36,800 | — | — |
| 2004-09-24 | $19.90 | $97.26 | 45,000 | — | — |
| 2004-09-23 | $19.96 | $97.58 | 56,600 | — | — |
| 2004-09-22 | $20.14 | $98.46 | 54,200 | — | — |
| 2004-09-21 | $20.99 | $102.62 | 44,200 | — | — |
| 2004-09-20 | $20.53 | $100.37 | 39,400 | — | — |
| 2004-09-17 | $21.12 | $103.25 | 241,400 | — | — |
| 2004-09-16 | $21.04 | $102.84 | 44,400 | — | — |
| 2004-09-15 | $20.81 | $101.71 | 36,000 | — | — |
| 2004-09-14 | $20.79 | $101.64 | 54,800 | — | — |
| 2004-09-13 | $21.00 | $102.69 | 89,200 | — | — |
| 2004-09-10 | $21.05 | $102.89 | 120,400 | — | — |
| 2004-09-09 | $20.92 | $102.30 | 136,400 | — | — |
| 2004-09-08 | $20.78 | $101.59 | 73,800 | — | — |
| 2004-09-07 | $21.13 | $103.28 | 81,600 | — | — |
| 2004-09-03 | $20.49 | $100.15 | 58,000 | — | — |
| 2004-09-02 | $20.60 | $100.71 | 44,000 | — | — |
| 2004-09-01 | $20.13 | $98.41 | 189,800 | — | — |
| 2004-08-31 | $19.63 | $95.94 | 119,800 | — | — |
| 2004-08-30 | $19.38 | $94.75 | 154,400 | — | — |
| 2004-08-27 | $19.00 | $92.89 | 22,000 | — | — |
| 2004-08-26 | $19.11 | $93.43 | 36,600 | — | — |
| 2004-08-25 | $19.25 | $94.11 | 34,600 | — | — |
| 2004-08-24 | $19.20 | $93.87 | 56,000 | — | — |
| 2004-08-23 | $19.05 | $93.11 | 45,400 | — | — |
| 2004-08-20 | $19.15 | $93.60 | 100,000 | — | — |
| 2004-08-19 | $18.54 | $90.62 | 26,800 | — | — |
| 2004-08-18 | $18.70 | $91.42 | 86,800 | — | — |
| 2004-08-17 | $18.10 | $88.49 | 81,600 | — | — |
| 2004-08-16 | $18.63 | $91.08 | 55,600 | — | — |
| 2004-08-13 | $18.12 | $88.59 | 45,000 | — | — |
| 2004-08-12 | $18.20 | $88.95 | 18,600 | — | — |
| 2004-08-11 | $18.92 | $92.52 | 44,400 | — | — |
| 2004-08-10 | $19.21 | $93.92 | 73,000 | — | — |
| 2004-08-09 | $17.89 | $87.44 | 38,000 | — | — |
| 2004-08-06 | $17.88 | $87.39 | 63,000 | — | — |
| 2004-08-05 | $19.21 | $93.89 | 100,400 | — | — |
| 2004-08-04 | $19.12 | $93.48 | 133,600 | — | — |
| 2004-08-03 | $19.02 | $92.99 | 104,800 | — | — |
| 2004-08-02 | $19.05 | $92.94 | 63,400 | — | — |
| 2004-07-30 | $18.92 | $92.33 | 34,600 | — | — |
| 2004-07-29 | $19.12 | $93.28 | 77,200 | — | — |
| 2004-07-28 | $18.39 | $89.69 | 73,000 | — | — |
| 2004-07-27 | $18.23 | $88.91 | 58,600 | — | — |
| 2004-07-26 | $17.97 | $87.67 | 81,600 | — | — |
| 2004-07-23 | $17.97 | $87.67 | 62,400 | — | — |
| 2004-07-22 | $18.84 | $91.94 | 130,600 | — | — |
| 2004-07-21 | $18.23 | $88.91 | 212,600 | — | — |
| 2004-07-20 | $19.50 | $95.11 | 131,600 | — | — |
| 2004-07-19 | $18.92 | $92.33 | 82,000 | — | — |
| 2004-07-16 | $17.90 | $87.33 | 27,800 | — | — |
| 2004-07-15 | $18.81 | $91.77 | 95,200 | — | — |
| 2004-07-14 | $17.96 | $87.60 | 64,800 | — | — |
| 2004-07-13 | $18.46 | $90.06 | 51,600 | — | — |
| 2004-07-12 | $18.21 | $88.82 | 166,400 | — | — |
| 2004-07-09 | $18.38 | $89.64 | 85,400 | — | — |
| 2004-07-08 | $17.50 | $85.38 | 67,000 | — | — |
| 2004-07-07 | $18.25 | $89.01 | 58,800 | — | — |
| 2004-07-06 | $18.31 | $89.33 | 76,600 | — | — |
| 2004-07-02 | $18.32 | $89.35 | 88,200 | — | — |
| 2004-07-01 | $19.79 | $96.55 | 141,400 | — | — |
| 2004-06-30 | $18.93 | $92.35 | 79,800 | — | — |
| 2004-06-29 | $18.59 | $90.69 | 108,600 | — | — |
| 2004-06-28 | $18.38 | $89.64 | 107,600 | — | — |
| 2004-06-25 | $17.95 | $87.55 | 335,000 | — | — |
| 2004-06-24 | $18.08 | $88.18 | 89,200 | — | — |
| 2004-06-23 | $17.99 | $87.77 | 111,400 | — | — |
| 2004-06-22 | $17.96 | $87.62 | 101,200 | — | — |
| 2004-06-21 | $17.91 | $87.35 | 148,200 | — | — |
| 2004-06-18 | $17.37 | $84.72 | 171,400 | — | — |
| 2004-06-17 | $17.23 | $84.03 | 108,400 | — | — |
| 2004-06-16 | $17.41 | $84.91 | 137,000 | — | — |
| 2004-06-15 | $17.25 | $84.17 | 142,000 | — | — |
| 2004-06-14 | $16.47 | $80.34 | 134,000 | — | — |
| 2004-06-10 | $16.59 | $80.94 | 77,600 | — | — |
| 2004-06-09 | $16.46 | $80.28 | 98,400 | — | — |
| 2004-06-08 | $16.53 | $80.62 | 120,400 | — | — |
| 2004-06-07 | $16.82 | $82.07 | 108,000 | — | — |
| 2004-06-04 | $16.49 | $80.45 | 75,600 | — | — |
| 2004-06-03 | $16.22 | $79.12 | 32,800 | — | — |
| 2004-06-02 | $16.46 | $80.28 | 74,400 | — | — |
| 2004-06-01 | $16.46 | $80.30 | 154,400 | — | — |
| 2004-05-28 | $15.90 | $77.57 | 73,600 | — | — |
| 2004-05-27 | $16.01 | $78.13 | 157,200 | — | — |
| 2004-05-26 | $15.59 | $76.03 | 94,800 | — | — |
| 2004-05-25 | $15.28 | $74.52 | 504,000 | — | — |
| 2004-05-24 | $14.99 | $73.11 | 193,200 | — | — |
| 2004-05-21 | $14.98 | $73.06 | 172,800 | — | — |
| 2004-05-20 | $14.79 | $72.14 | 294,800 | — | — |
| 2004-05-19 | $15.24 | $74.35 | 144,800 | — | — |
| 2004-05-18 | $16.20 | $79.03 | 186,400 | — | — |
| 2004-05-17 | $16.49 | $80.44 | 74,400 | — | — |
| 2004-05-14 | $16.36 | $79.79 | 73,600 | — | — |
| 2004-05-13 | $16.30 | $79.52 | 47,200 | — | — |
| 2004-05-12 | $16.72 | $81.35 | 63,200 | — | — |
| 2004-05-11 | $16.38 | $79.72 | 73,200 | — | — |
| 2004-05-10 | $16.32 | $79.42 | 122,000 | — | — |
| 2004-05-07 | $16.17 | $78.72 | 114,400 | — | — |
| 2004-05-06 | $16.52 | $80.39 | 80,400 | — | — |
| 2004-05-05 | $16.25 | $79.11 | 107,200 | — | — |
| 2004-05-04 | $15.75 | $76.64 | 79,600 | — | — |
| 2004-05-03 | $15.26 | $74.26 | 122,000 | — | — |
| 2004-04-30 | $15.07 | $73.32 | 29,200 | — | — |
| 2004-04-29 | $15.38 | $74.83 | 63,200 | — | — |
| 2004-04-28 | $15.87 | $77.21 | 35,200 | — | — |
| 2004-04-27 | $16.09 | $78.30 | 41,600 | — | — |
| 2004-04-26 | $16.07 | $78.21 | 27,600 | — | — |
| 2004-04-23 | $16.05 | $78.10 | 56,800 | — | — |
| 2004-04-22 | $16.26 | $79.15 | 64,000 | — | — |
| 2004-04-21 | $16.06 | $78.18 | 12,400 | — | — |
| 2004-04-20 | $15.67 | $76.28 | 36,800 | — | — |
| 2004-04-19 | $16.18 | $78.77 | 20,800 | — | — |
| 2004-04-16 | $16.13 | $78.50 | 64,400 | — | — |
| 2004-04-15 | $15.60 | $75.90 | 59,600 | — | — |
| 2004-04-14 | $15.41 | $74.99 | 35,600 | — | — |
| 2004-04-13 | $15.76 | $76.68 | 12,000 | — | — |
| 2004-04-12 | $16.33 | $79.47 | 24,800 | — | — |
| 2004-04-08 | $16.12 | $78.47 | 31,600 | — | — |
| 2004-04-07 | $16.61 | $80.83 | 26,000 | — | — |
| 2004-04-06 | $16.34 | $79.55 | 44,000 | — | — |
| 2004-04-05 | $16.73 | $81.41 | 142,800 | — | — |
| 2004-04-02 | $16.55 | $80.56 | 158,000 | — | — |
| 2004-04-01 | $16.53 | $80.46 | 263,600 | — | — |
| 2004-03-31 | $15.92 | $77.48 | 54,400 | — | — |
| 2004-03-30 | $15.82 | $76.97 | 34,800 | — | — |
| 2004-03-29 | $16.01 | $77.91 | 62,400 | — | — |
| 2004-03-26 | $15.43 | $75.10 | 15,200 | — | — |
| 2004-03-25 | $15.25 | $74.23 | 38,400 | — | — |
| 2004-03-24 | $15.22 | $74.05 | 31,200 | — | — |
| 2004-03-23 | $15.25 | $74.22 | 46,400 | — | — |
| 2004-03-22 | $15.39 | $74.90 | 99,200 | — | — |
| 2004-03-19 | $15.15 | $73.72 | 68,000 | — | — |
| 2004-03-18 | $15.17 | $73.83 | 15,200 | — | — |
| 2004-03-17 | $15.01 | $73.05 | 58,000 | — | — |
| 2004-03-16 | $14.88 | $72.41 | 48,400 | — | — |
| 2004-03-15 | $15.09 | $73.43 | 30,000 | — | — |
| 2004-03-12 | $15.48 | $75.32 | 76,800 | — | — |
| 2004-03-11 | $15.03 | $73.14 | 62,400 | — | — |
| 2004-03-10 | $15.44 | $75.13 | 50,800 | — | — |
| 2004-03-09 | $15.44 | $75.13 | 62,400 | — | — |
| 2004-03-08 | $15.44 | $75.13 | 87,200 | — | — |
| 2004-03-05 | $15.88 | $77.29 | 124,400 | — | — |
| 2004-03-04 | $16.00 | $77.87 | 178,400 | — | — |
| 2004-03-03 | $15.63 | $76.05 | 44,400 | — | — |
| 2004-03-02 | $15.61 | $75.96 | 83,600 | — | — |
| 2004-03-01 | $15.69 | $76.35 | 66,000 | — | — |
| 2004-02-27 | $14.88 | $72.40 | 140,000 | — | — |
| 2004-02-26 | $15.00 | $72.98 | 66,000 | — | — |
| 2004-02-25 | $15.00 | $73.00 | 28,800 | — | — |
| 2004-02-24 | $14.88 | $72.41 | 62,400 | — | — |
| 2004-02-23 | $14.81 | $72.09 | 60,400 | — | — |
| 2004-02-20 | $15.09 | $73.43 | 106,400 | — | — |
| 2004-02-19 | $14.81 | $72.09 | 17,600 | — | — |
| 2004-02-18 | $14.85 | $72.29 | 86,400 | — | — |
| 2004-02-17 | $14.99 | $72.96 | 102,000 | — | — |
| 2004-02-13 | $14.98 | $72.88 | 42,400 | — | — |
| 2004-02-12 | $14.98 | $72.88 | 46,800 | — | — |
| 2004-02-11 | $15.17 | $73.82 | 113,600 | — | — |
| 2004-02-10 | $15.05 | $73.25 | 148,000 | — | — |
| 2004-02-09 | $14.91 | $72.41 | 62,400 | — | — |
| 2004-02-06 | $14.96 | $72.61 | 61,600 | — | — |
| 2004-02-05 | $14.93 | $72.51 | 78,800 | — | — |
| 2004-02-04 | $15.00 | $72.83 | 85,200 | — | — |
| 2004-02-03 | $15.87 | $77.03 | 117,200 | — | — |
| 2004-02-02 | $15.50 | $75.26 | 55,200 | — | — |
| 2004-01-30 | $15.16 | $73.60 | 51,200 | — | — |
| 2004-01-29 | $14.83 | $71.98 | 39,200 | — | — |
| 2004-01-28 | $14.99 | $72.77 | 48,400 | — | — |
| 2004-01-27 | $15.70 | $76.22 | 52,800 | — | — |
| 2004-01-26 | $15.88 | $77.08 | 58,000 | — | — |
| 2004-01-23 | $15.88 | $77.08 | 55,200 | — | — |
| 2004-01-22 | $15.93 | $77.35 | 62,800 | — | — |
| 2004-01-21 | $15.96 | $77.47 | 38,400 | — | — |
| 2004-01-20 | $15.73 | $76.35 | 170,000 | — | — |
| 2004-01-16 | $15.37 | $74.62 | 63,600 | — | — |
| 2004-01-15 | $15.64 | $75.92 | 68,000 | — | — |
| 2004-01-14 | $15.57 | $75.58 | 86,800 | — | — |
| 2004-01-13 | $15.50 | $75.26 | 51,600 | — | — |
| 2004-01-12 | $15.48 | $75.14 | 46,000 | — | — |
| 2004-01-09 | $15.33 | $74.45 | 30,000 | — | — |
| 2004-01-08 | $16.16 | $78.47 | 144,400 | — | — |
| 2004-01-07 | $15.64 | $75.92 | 203,600 | — | — |
| 2004-01-06 | $15.29 | $74.24 | 100,400 | — | — |
| 2004-01-05 | $15.25 | $74.03 | 56,000 | — | — |
| 2004-01-02 | $15.06 | $73.12 | 114,400 | — | — |