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
- 1998-05-11 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 | $17.54 | $19.07 | 303,600 | — | — |
| 2004-12-30 | $17.64 | $19.19 | 181,200 | — | — |
| 2004-12-29 | $17.63 | $19.18 | 638,700 | — | — |
| 2004-12-28 | $17.32 | $18.84 | 420,900 | — | — |
| 2004-12-27 | $17.53 | $19.07 | 199,800 | — | — |
| 2004-12-23 | $17.57 | $19.11 | 304,800 | — | — |
| 2004-12-22 | $17.58 | $19.12 | 770,700 | — | — |
| 2004-12-21 | $17.43 | $18.96 | 361,200 | — | — |
| 2004-12-20 | $17.34 | $18.85 | 396,600 | — | — |
| 2004-12-17 | $17.33 | $18.85 | 1,303,800 | — | — |
| 2004-12-16 | $17.48 | $19.01 | 984,000 | — | — |
| 2004-12-15 | $17.23 | $18.74 | 779,700 | — | — |
| 2004-12-14 | $16.85 | $18.32 | 1,443,000 | — | — |
| 2004-12-13 | $16.73 | $18.20 | 385,500 | — | — |
| 2004-12-10 | $16.68 | $18.14 | 760,500 | — | — |
| 2004-12-09 | $16.67 | $18.13 | 731,400 | — | — |
| 2004-12-08 | $16.59 | $18.05 | 684,900 | — | — |
| 2004-12-07 | $16.50 | $17.94 | 975,000 | — | — |
| 2004-12-06 | $16.46 | $17.90 | 979,500 | — | — |
| 2004-12-03 | $16.50 | $17.94 | 397,500 | — | — |
| 2004-12-02 | $16.49 | $17.93 | 2,559,900 | — | — |
| 2004-12-01 | $16.20 | $17.62 | 805,200 | — | — |
| 2004-11-30 | $15.93 | $17.32 | 893,700 | — | — |
| 2004-11-29 | $15.82 | $17.20 | 1,114,500 | — | — |
| 2004-11-26 | $15.50 | $16.86 | 449,100 | — | — |
| 2004-11-24 | $15.40 | $16.75 | 1,336,800 | — | — |
| 2004-11-23 | $15.13 | $16.46 | 976,200 | — | — |
| 2004-11-22 | $15.13 | $16.46 | 575,100 | — | — |
| 2004-11-19 | $15.05 | $16.37 | 1,171,800 | — | — |
| 2004-11-18 | $15.19 | $16.52 | 293,700 | — | — |
| 2004-11-17 | $15.26 | $16.60 | 1,233,000 | — | — |
| 2004-11-16 | $15.25 | $16.58 | 686,700 | — | — |
| 2004-11-15 | $15.23 | $16.56 | 678,000 | — | — |
| 2004-11-12 | $15.33 | $16.67 | 431,400 | — | — |
| 2004-11-11 | $15.43 | $16.78 | 651,600 | — | — |
| 2004-11-10 | $15.36 | $16.70 | 591,000 | — | — |
| 2004-11-09 | $15.19 | $16.52 | 240,300 | — | — |
| 2004-11-08 | $15.24 | $16.57 | 385,200 | — | — |
| 2004-11-05 | $15.27 | $16.60 | 657,000 | — | — |
| 2004-11-04 | $15.23 | $16.57 | 968,700 | — | — |
| 2004-11-03 | $14.80 | $16.10 | 687,900 | — | — |
| 2004-11-02 | $14.69 | $15.98 | 950,700 | — | — |
| 2004-11-01 | $14.65 | $15.93 | 401,400 | — | — |
| 2004-10-29 | $14.70 | $15.99 | 452,400 | — | — |
| 2004-10-28 | $14.65 | $15.94 | 578,700 | — | — |
| 2004-10-27 | $14.61 | $15.89 | 424,800 | — | — |
| 2004-10-26 | $14.65 | $15.94 | 225,300 | — | — |
| 2004-10-25 | $14.63 | $15.91 | 514,200 | — | — |
| 2004-10-22 | $14.59 | $15.86 | 261,600 | — | — |
| 2004-10-21 | $14.67 | $15.95 | 442,800 | — | — |
| 2004-10-20 | $14.56 | $15.84 | 363,300 | — | — |
| 2004-10-19 | $14.58 | $15.86 | 368,700 | — | — |
| 2004-10-18 | $14.72 | $16.01 | 486,300 | — | — |
| 2004-10-15 | $14.78 | $16.07 | 1,345,800 | — | — |
| 2004-10-14 | $14.88 | $16.19 | 699,000 | — | — |
| 2004-10-13 | $14.95 | $16.26 | 603,000 | — | — |
| 2004-10-12 | $14.93 | $16.23 | 467,700 | — | — |
| 2004-10-11 | $15.08 | $16.40 | 70,500 | — | — |
| 2004-10-08 | $15.13 | $16.46 | 653,100 | — | — |
| 2004-10-07 | $15.14 | $16.47 | 639,600 | — | — |
| 2004-10-06 | $15.06 | $16.37 | 879,300 | — | — |
| 2004-10-05 | $15.07 | $16.39 | 840,000 | — | — |
| 2004-10-04 | $15.00 | $16.31 | 676,500 | — | — |
| 2004-10-01 | $14.91 | $16.21 | 1,512,000 | — | — |
| 2004-09-30 | $14.73 | $16.02 | 872,400 | — | — |
| 2004-09-29 | $14.70 | $15.99 | 655,800 | — | — |
| 2004-09-28 | $14.62 | $15.90 | 668,400 | — | — |
| 2004-09-27 | $14.71 | $15.99 | 642,000 | — | — |
| 2004-09-24 | $14.95 | $16.26 | 325,200 | — | — |
| 2004-09-23 | $14.90 | $16.20 | 729,300 | — | — |
| 2004-09-22 | $14.92 | $16.22 | 540,900 | — | — |
| 2004-09-21 | $15.00 | $16.31 | 392,700 | — | — |
| 2004-09-20 | $14.99 | $16.31 | 216,000 | — | — |
| 2004-09-17 | $15.08 | $16.40 | 222,300 | — | — |
| 2004-09-16 | $15.03 | $16.35 | 246,300 | — | — |
| 2004-09-15 | $14.99 | $16.31 | 608,400 | — | — |
| 2004-09-14 | $15.11 | $16.43 | 696,600 | — | — |
| 2004-09-13 | $14.69 | $15.98 | 287,700 | — | — |
| 2004-09-10 | $14.65 | $15.94 | 581,700 | — | — |
| 2004-09-09 | $14.62 | $15.90 | 305,700 | — | — |
| 2004-09-08 | $14.43 | $15.70 | 676,500 | — | — |
| 2004-09-07 | $14.52 | $15.79 | 437,700 | — | — |
| 2004-09-03 | $14.61 | $15.89 | 787,200 | — | — |
| 2004-09-02 | $14.50 | $15.77 | 335,100 | — | — |
| 2004-09-01 | $14.55 | $15.82 | 670,200 | — | — |
| 2004-08-31 | $14.41 | $15.67 | 517,500 | — | — |
| 2004-08-30 | $14.36 | $15.62 | 164,400 | — | — |
| 2004-08-27 | $14.40 | $15.66 | 516,900 | — | — |
| 2004-08-26 | $14.40 | $15.66 | 438,000 | — | — |
| 2004-08-25 | $14.33 | $15.58 | 504,900 | — | — |
| 2004-08-24 | $14.35 | $15.61 | 598,200 | — | — |
| 2004-08-23 | $14.45 | $15.72 | 337,500 | — | — |
| 2004-08-20 | $14.42 | $15.68 | 983,700 | — | — |
| 2004-08-19 | $14.13 | $15.37 | 465,300 | — | — |
| 2004-08-18 | $14.09 | $15.32 | 594,300 | — | — |
| 2004-08-17 | $14.11 | $15.35 | 1,035,000 | — | — |
| 2004-08-16 | $14.08 | $15.31 | 456,300 | — | — |
| 2004-08-13 | $13.80 | $15.01 | 683,400 | — | — |
| 2004-08-12 | $13.83 | $15.04 | 534,900 | — | — |
| 2004-08-11 | $13.83 | $15.04 | 908,400 | — | — |
| 2004-08-10 | $14.01 | $15.24 | 1,134,300 | — | — |
| 2004-08-09 | $14.19 | $15.43 | 494,400 | — | — |
| 2004-08-06 | $14.30 | $15.55 | 1,239,900 | — | — |
| 2004-08-05 | $14.60 | $15.87 | 230,400 | — | — |
| 2004-08-04 | $14.75 | $16.04 | 310,500 | — | — |
| 2004-08-03 | $14.82 | $16.12 | 457,500 | — | — |
| 2004-08-02 | $14.77 | $16.06 | 283,200 | — | — |
| 2004-07-30 | $14.65 | $15.93 | 636,300 | — | — |
| 2004-07-29 | $14.45 | $15.71 | 694,800 | — | — |
| 2004-07-28 | $14.43 | $15.69 | 368,700 | — | — |
| 2004-07-27 | $14.42 | $15.68 | 446,700 | — | — |
| 2004-07-26 | $14.24 | $15.48 | 413,400 | — | — |
| 2004-07-23 | $14.42 | $15.69 | 385,200 | — | — |
| 2004-07-22 | $14.53 | $15.81 | 1,248,900 | — | — |
| 2004-07-21 | $14.41 | $15.67 | 693,300 | — | — |
| 2004-07-20 | $14.33 | $15.59 | 647,400 | — | — |
| 2004-07-19 | $14.46 | $15.73 | 1,552,500 | — | — |
| 2004-07-16 | $14.40 | $15.66 | 1,746,900 | — | — |
| 2004-07-15 | $14.60 | $15.87 | 441,600 | — | — |
| 2004-07-14 | $14.76 | $16.06 | 689,100 | — | — |
| 2004-07-13 | $14.78 | $16.07 | 718,200 | — | — |
| 2004-07-12 | $15.02 | $16.33 | 810,600 | — | — |
| 2004-07-09 | $14.86 | $16.16 | 273,300 | — | — |
| 2004-07-08 | $14.74 | $16.03 | 1,019,400 | — | — |
| 2004-07-07 | $14.92 | $16.22 | 2,707,800 | — | — |
| 2004-07-06 | $15.34 | $16.69 | 708,000 | — | — |
| 2004-07-02 | $15.25 | $16.59 | 170,400 | — | — |
| 2004-07-01 | $15.27 | $16.60 | 393,300 | — | — |
| 2004-06-30 | $15.28 | $16.62 | 604,500 | — | — |
| 2004-06-29 | $15.35 | $16.69 | 357,000 | — | — |
| 2004-06-28 | $15.37 | $16.72 | 839,700 | — | — |
| 2004-06-25 | $15.57 | $16.93 | 750,600 | — | — |
| 2004-06-24 | $15.64 | $17.01 | 2,213,400 | — | — |
| 2004-06-23 | $15.34 | $16.68 | 1,545,900 | — | — |
| 2004-06-22 | $15.27 | $16.61 | 2,577,000 | — | — |
| 2004-06-21 | $14.97 | $16.28 | 2,617,200 | — | — |
| 2004-06-18 | $14.53 | $15.80 | 550,500 | — | — |
| 2004-06-17 | $14.45 | $15.71 | 308,100 | — | — |
| 2004-06-16 | $14.36 | $15.62 | 302,100 | — | — |
| 2004-06-15 | $14.37 | $15.62 | 431,700 | — | — |
| 2004-06-14 | $14.22 | $15.46 | 520,500 | — | — |
| 2004-06-10 | $14.60 | $15.88 | 809,400 | — | — |
| 2004-06-09 | $14.46 | $15.73 | 507,000 | — | — |
| 2004-06-08 | $14.70 | $15.99 | 661,200 | — | — |
| 2004-06-07 | $14.64 | $15.92 | 590,400 | — | — |
| 2004-06-04 | $14.36 | $15.61 | 829,800 | — | — |
| 2004-06-03 | $14.28 | $15.53 | 507,300 | — | — |
| 2004-06-02 | $14.34 | $15.59 | 920,700 | — | — |
| 2004-06-01 | $14.30 | $15.55 | 628,200 | — | — |
| 2004-05-28 | $14.31 | $15.57 | 564,000 | — | — |
| 2004-05-27 | $14.38 | $15.64 | 639,900 | — | — |
| 2004-05-26 | $14.33 | $15.59 | 1,515,300 | — | — |
| 2004-05-25 | $14.28 | $15.36 | 1,959,000 | — | — |
| 2004-05-24 | $13.93 | $14.98 | 2,443,500 | — | — |
| 2004-05-21 | $14.95 | $16.08 | 378,900 | — | — |
| 2004-05-20 | $14.98 | $16.11 | 1,552,500 | — | — |
| 2004-05-19 | $15.03 | $16.17 | 1,233,900 | — | — |
| 2004-05-18 | $14.82 | $15.93 | 1,213,800 | — | — |
| 2004-05-17 | $14.62 | $15.72 | 1,533,600 | — | — |
| 2004-05-14 | $15.10 | $16.24 | 2,868,300 | — | — |
| 2004-05-13 | $13.87 | $14.91 | 626,700 | — | — |
| 2004-05-12 | $13.84 | $14.88 | 1,284,600 | — | — |
| 2004-05-11 | $14.11 | $15.17 | 1,432,200 | — | — |
| 2004-05-10 | $13.89 | $14.94 | 1,236,300 | — | — |
| 2004-05-07 | $14.52 | $15.61 | 761,100 | — | — |
| 2004-05-06 | $14.53 | $15.62 | 1,225,800 | — | — |
| 2004-05-05 | $14.63 | $15.73 | 670,200 | — | — |
| 2004-05-04 | $14.70 | $15.81 | 414,300 | — | — |
| 2004-05-03 | $14.55 | $15.65 | 905,100 | — | — |
| 2004-04-30 | $14.57 | $15.67 | 731,400 | — | — |
| 2004-04-29 | $14.70 | $15.81 | 1,998,300 | — | — |
| 2004-04-28 | $15.09 | $16.23 | 894,900 | — | — |
| 2004-04-27 | $15.62 | $16.80 | 438,000 | — | — |
| 2004-04-26 | $15.72 | $16.91 | 584,700 | — | — |
| 2004-04-23 | $15.96 | $17.16 | 632,400 | — | — |
| 2004-04-22 | $15.92 | $17.12 | 1,593,000 | — | — |
| 2004-04-21 | $15.78 | $16.97 | 548,100 | — | — |
| 2004-04-20 | $15.93 | $17.14 | 520,200 | — | — |
| 2004-04-19 | $15.96 | $17.16 | 792,900 | — | — |
| 2004-04-16 | $16.11 | $17.33 | 363,600 | — | — |
| 2004-04-15 | $16.11 | $17.33 | 843,300 | — | — |
| 2004-04-14 | $16.16 | $17.38 | 749,400 | — | — |
| 2004-04-13 | $16.11 | $17.32 | 705,300 | — | — |
| 2004-04-12 | $16.27 | $17.50 | 120,000 | — | — |
| 2004-04-08 | $16.26 | $17.49 | 133,200 | — | — |
| 2004-04-07 | $16.32 | $17.55 | 465,000 | — | — |
| 2004-04-06 | $16.27 | $17.50 | 1,416,600 | — | — |
| 2004-04-05 | $16.72 | $17.98 | 267,600 | — | — |
| 2004-04-02 | $16.90 | $18.18 | 1,271,100 | — | — |
| 2004-04-01 | $16.68 | $17.94 | 750,000 | — | — |
| 2004-03-31 | $16.42 | $17.66 | 762,300 | — | — |
| 2004-03-30 | $16.35 | $17.58 | 819,000 | — | — |
| 2004-03-29 | $16.12 | $17.34 | 539,400 | — | — |
| 2004-03-26 | $16.07 | $17.28 | 847,500 | — | — |
| 2004-03-25 | $16.08 | $17.29 | 973,500 | — | — |
| 2004-03-24 | $16.05 | $17.26 | 821,100 | — | — |
| 2004-03-23 | $16.05 | $17.26 | 1,411,800 | — | — |
| 2004-03-22 | $16.03 | $17.24 | 919,500 | — | — |
| 2004-03-19 | $16.08 | $17.30 | 764,100 | — | — |
| 2004-03-18 | $16.17 | $17.39 | 1,519,500 | — | — |
| 2004-03-17 | $16.06 | $17.28 | 960,900 | — | — |
| 2004-03-16 | $15.68 | $16.86 | 1,506,300 | — | — |
| 2004-03-15 | $15.19 | $16.34 | 763,200 | — | — |
| 2004-03-12 | $15.45 | $16.62 | 669,000 | — | — |
| 2004-03-11 | $15.25 | $16.40 | 866,400 | — | — |
| 2004-03-10 | $15.77 | $16.96 | 388,200 | — | — |
| 2004-03-09 | $16.08 | $17.30 | 919,800 | — | — |
| 2004-03-08 | $16.12 | $17.34 | 1,170,000 | — | — |
| 2004-03-05 | $16.57 | $17.82 | 2,091,900 | — | — |
| 2004-03-04 | $16.43 | $17.67 | 1,726,200 | — | — |
| 2004-03-03 | $15.82 | $17.02 | 3,715,800 | — | — |
| 2004-03-02 | $15.80 | $16.99 | 1,930,500 | — | — |
| 2004-03-01 | $16.07 | $17.29 | 3,264,900 | — | — |
| 2004-02-27 | $15.00 | $16.13 | 924,600 | — | — |
| 2004-02-26 | $15.04 | $16.17 | 945,000 | — | — |
| 2004-02-25 | $15.00 | $16.13 | 1,232,400 | — | — |
| 2004-02-24 | $14.50 | $15.59 | 882,600 | — | — |
| 2004-02-23 | $14.41 | $15.50 | 522,600 | — | — |
| 2004-02-20 | $14.50 | $15.59 | 783,300 | — | — |
| 2004-02-19 | $14.74 | $15.85 | 1,004,400 | — | — |
| 2004-02-18 | $14.88 | $16.00 | 548,100 | — | — |
| 2004-02-17 | $15.02 | $16.15 | 820,200 | — | — |
| 2004-02-13 | $14.82 | $15.93 | 425,400 | — | — |
| 2004-02-12 | $14.86 | $15.99 | 871,500 | — | — |
| 2004-02-11 | $15.06 | $16.20 | 1,137,000 | — | — |
| 2004-02-10 | $15.00 | $16.13 | 1,061,100 | — | — |
| 2004-02-09 | $15.17 | $16.31 | 898,500 | — | — |
| 2004-02-06 | $14.98 | $16.11 | 1,457,400 | — | — |
| 2004-02-05 | $14.47 | $15.56 | 1,299,300 | — | — |
| 2004-02-04 | $14.12 | $15.18 | 758,700 | — | — |
| 2004-02-03 | $14.34 | $15.42 | 695,400 | — | — |
| 2004-02-02 | $14.47 | $15.56 | 1,578,600 | — | — |
| 2004-01-30 | $13.72 | $14.76 | 598,800 | — | — |
| 2004-01-29 | $13.53 | $14.55 | 1,264,500 | — | — |
| 2004-01-28 | $13.99 | $15.05 | 947,400 | — | — |
| 2004-01-27 | $14.30 | $15.38 | 1,119,000 | — | — |
| 2004-01-26 | $14.31 | $15.39 | 808,800 | — | — |
| 2004-01-23 | $13.96 | $15.01 | 543,900 | — | — |
| 2004-01-22 | $13.88 | $14.93 | 951,600 | — | — |
| 2004-01-21 | $13.85 | $14.90 | 819,000 | — | — |
| 2004-01-20 | $13.69 | $14.73 | 670,500 | — | — |
| 2004-01-16 | $13.47 | $14.48 | 581,700 | — | — |
| 2004-01-15 | $13.59 | $14.62 | 861,600 | — | — |
| 2004-01-14 | $13.67 | $14.70 | 693,900 | — | — |
| 2004-01-13 | $13.67 | $14.70 | 1,099,800 | — | — |
| 2004-01-12 | $13.75 | $14.79 | 1,857,600 | — | — |
| 2004-01-09 | $13.67 | $14.71 | 3,278,100 | — | — |
| 2004-01-08 | $13.17 | $14.16 | 1,373,100 | — | — |
| 2004-01-07 | $13.10 | $14.09 | 2,525,400 | — | — |
| 2004-01-06 | $12.83 | $13.80 | 1,254,600 | — | — |
| 2004-01-05 | $12.63 | $13.58 | 1,068,000 | — | — |
| 2004-01-02 | $12.34 | $13.27 | 443,100 | — | — |