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
- 1996-11-27 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 | $17.94 | $17.94 | 58,400 | — | — |
| 2004-12-30 | $17.75 | $17.75 | 97,700 | — | — |
| 2004-12-29 | $17.01 | $17.01 | 39,000 | — | — |
| 2004-12-28 | $16.95 | $16.95 | 74,300 | — | — |
| 2004-12-27 | $16.59 | $16.59 | 125,200 | — | — |
| 2004-12-23 | $16.06 | $16.06 | 74,700 | — | — |
| 2004-12-22 | $16.09 | $16.09 | 21,000 | — | — |
| 2004-12-21 | $16.05 | $16.05 | 32,700 | — | — |
| 2004-12-20 | $15.98 | $15.98 | 64,600 | — | — |
| 2004-12-17 | $16.14 | $16.14 | 110,700 | — | — |
| 2004-12-16 | $16.11 | $16.11 | 40,200 | — | — |
| 2004-12-15 | $16.35 | $16.35 | 40,600 | — | — |
| 2004-12-14 | $16.36 | $16.36 | 40,400 | — | — |
| 2004-12-13 | $16.42 | $16.42 | 137,600 | — | — |
| 2004-12-10 | $16.09 | $16.09 | 76,000 | — | — |
| 2004-12-09 | $16.22 | $16.22 | 38,100 | — | — |
| 2004-12-08 | $16.23 | $16.23 | 55,800 | — | — |
| 2004-12-07 | $15.83 | $15.83 | 68,100 | — | — |
| 2004-12-06 | $16.30 | $16.30 | 108,300 | — | — |
| 2004-12-03 | $16.58 | $16.58 | 152,900 | — | — |
| 2004-12-02 | $16.58 | $16.58 | 53,400 | — | — |
| 2004-12-01 | $16.49 | $16.49 | 78,100 | — | — |
| 2004-11-30 | $16.32 | $16.32 | 34,100 | — | — |
| 2004-11-29 | $16.57 | $16.57 | 58,800 | — | — |
| 2004-11-26 | $16.35 | $16.35 | 16,000 | — | — |
| 2004-11-24 | $16.43 | $16.43 | 54,200 | — | — |
| 2004-11-23 | $16.40 | $16.40 | 93,800 | — | — |
| 2004-11-22 | $16.78 | $16.78 | 75,700 | — | — |
| 2004-11-19 | $16.11 | $16.11 | 140,900 | — | — |
| 2004-11-18 | $16.52 | $16.52 | 151,600 | — | — |
| 2004-11-17 | $16.70 | $16.70 | 105,800 | — | — |
| 2004-11-16 | $17.31 | $17.31 | 101,700 | — | — |
| 2004-11-15 | $16.71 | $16.71 | 152,800 | — | — |
| 2004-11-12 | $16.75 | $16.75 | 20,900 | — | — |
| 2004-11-11 | $16.75 | $16.75 | 53,600 | — | — |
| 2004-11-10 | $16.29 | $16.29 | 39,100 | — | — |
| 2004-11-09 | $16.57 | $16.57 | 88,900 | — | — |
| 2004-11-08 | $16.19 | $16.19 | 58,100 | — | — |
| 2004-11-05 | $16.02 | $16.02 | 107,100 | — | — |
| 2004-11-04 | $16.36 | $16.36 | 97,500 | — | — |
| 2004-11-03 | $16.44 | $16.44 | 168,900 | — | — |
| 2004-11-02 | $16.17 | $16.17 | 121,900 | — | — |
| 2004-11-01 | $15.80 | $15.80 | 92,500 | — | — |
| 2004-10-29 | $15.43 | $15.43 | 120,100 | — | — |
| 2004-10-28 | $14.95 | $14.95 | 81,800 | — | — |
| 2004-10-27 | $14.12 | $14.12 | 255,700 | — | — |
| 2004-10-26 | $13.55 | $13.55 | 453,600 | — | — |
| 2004-10-25 | $13.81 | $13.81 | 143,300 | — | — |
| 2004-10-22 | $13.50 | $13.50 | 125,200 | — | — |
| 2004-10-21 | $14.04 | $14.04 | 40,000 | — | — |
| 2004-10-20 | $14.04 | $14.04 | 111,100 | — | — |
| 2004-10-19 | $13.96 | $13.96 | 81,900 | — | — |
| 2004-10-18 | $13.61 | $13.61 | 101,000 | — | — |
| 2004-10-15 | $13.66 | $13.66 | 214,900 | — | — |
| 2004-10-14 | $13.74 | $13.74 | 50,500 | — | — |
| 2004-10-13 | $13.94 | $13.94 | 203,600 | — | — |
| 2004-10-12 | $13.82 | $13.82 | 92,900 | — | — |
| 2004-10-11 | $14.14 | $14.14 | 191,100 | — | — |
| 2004-10-08 | $14.63 | $14.63 | 40,300 | — | — |
| 2004-10-07 | $14.94 | $14.94 | 95,600 | — | — |
| 2004-10-06 | $15.15 | $15.15 | 121,900 | — | — |
| 2004-10-05 | $15.20 | $15.20 | 45,200 | — | — |
| 2004-10-04 | $15.50 | $15.50 | 162,100 | — | — |
| 2004-10-01 | $15.39 | $15.39 | 65,500 | — | — |
| 2004-09-30 | $15.24 | $15.24 | 41,700 | — | — |
| 2004-09-29 | $15.66 | $15.66 | 38,900 | — | — |
| 2004-09-28 | $15.84 | $15.84 | 71,000 | — | — |
| 2004-09-27 | $15.75 | $15.75 | 96,800 | — | — |
| 2004-09-24 | $16.31 | $16.31 | 22,700 | — | — |
| 2004-09-23 | $16.40 | $16.40 | 70,500 | — | — |
| 2004-09-22 | $15.98 | $15.98 | 72,700 | — | — |
| 2004-09-21 | $16.47 | $16.47 | 45,500 | — | — |
| 2004-09-20 | $16.72 | $16.72 | 27,500 | — | — |
| 2004-09-17 | $16.73 | $16.73 | 152,600 | — | — |
| 2004-09-16 | $16.81 | $16.81 | 107,900 | — | — |
| 2004-09-15 | $16.32 | $16.32 | 92,100 | — | — |
| 2004-09-14 | $16.50 | $16.50 | 179,000 | — | — |
| 2004-09-13 | $17.07 | $17.07 | 49,800 | — | — |
| 2004-09-10 | $16.87 | $16.87 | 63,600 | — | — |
| 2004-09-09 | $16.92 | $16.92 | 95,100 | — | — |
| 2004-09-08 | $16.89 | $16.89 | 47,900 | — | — |
| 2004-09-07 | $17.15 | $17.15 | 44,100 | — | — |
| 2004-09-03 | $16.86 | $16.86 | 25,300 | — | — |
| 2004-09-02 | $17.25 | $17.25 | 47,800 | — | — |
| 2004-09-01 | $17.11 | $17.11 | 79,200 | — | — |
| 2004-08-31 | $16.95 | $16.95 | 64,400 | — | — |
| 2004-08-30 | $16.95 | $16.95 | 62,200 | — | — |
| 2004-08-27 | $17.16 | $17.16 | 41,100 | — | — |
| 2004-08-26 | $17.36 | $17.36 | 19,900 | — | — |
| 2004-08-25 | $17.39 | $17.39 | 66,900 | — | — |
| 2004-08-24 | $17.73 | $17.73 | 29,700 | — | — |
| 2004-08-23 | $16.95 | $16.95 | 69,400 | — | — |
| 2004-08-20 | $17.25 | $17.25 | 46,400 | — | — |
| 2004-08-19 | $17.12 | $17.12 | 34,500 | — | — |
| 2004-08-18 | $17.50 | $17.50 | 21,800 | — | — |
| 2004-08-17 | $17.43 | $17.43 | 49,900 | — | — |
| 2004-08-16 | $17.19 | $17.19 | 101,000 | — | — |
| 2004-08-13 | $16.92 | $16.92 | 28,600 | — | — |
| 2004-08-12 | $17.21 | $17.21 | 60,100 | — | — |
| 2004-08-11 | $17.16 | $17.16 | 64,800 | — | — |
| 2004-08-10 | $17.46 | $17.46 | 27,900 | — | — |
| 2004-08-09 | $17.01 | $17.01 | 42,900 | — | — |
| 2004-08-06 | $16.35 | $16.35 | 42,600 | — | — |
| 2004-08-05 | $16.79 | $16.79 | 79,900 | — | — |
| 2004-08-04 | $16.95 | $16.95 | 68,700 | — | — |
| 2004-08-03 | $17.31 | $17.31 | 101,700 | — | — |
| 2004-08-02 | $18.14 | $18.14 | 40,800 | — | — |
| 2004-07-30 | $17.80 | $17.80 | 18,800 | — | — |
| 2004-07-29 | $17.84 | $17.84 | 49,400 | — | — |
| 2004-07-28 | $17.94 | $17.94 | 73,600 | — | — |
| 2004-07-27 | $17.42 | $17.42 | 93,000 | — | — |
| 2004-07-26 | $16.19 | $16.19 | 62,500 | — | — |
| 2004-07-23 | $16.52 | $16.52 | 57,900 | — | — |
| 2004-07-22 | $16.79 | $16.79 | 32,700 | — | — |
| 2004-07-21 | $16.84 | $16.84 | 39,900 | — | — |
| 2004-07-20 | $18.30 | $18.30 | 46,000 | — | — |
| 2004-07-19 | $17.29 | $17.29 | 21,700 | — | — |
| 2004-07-16 | $17.41 | $17.41 | 30,800 | — | — |
| 2004-07-15 | $17.79 | $17.79 | 20,200 | — | — |
| 2004-07-14 | $17.60 | $17.60 | 16,300 | — | — |
| 2004-07-13 | $18.13 | $18.13 | 23,700 | — | — |
| 2004-07-12 | $17.84 | $17.84 | 32,900 | — | — |
| 2004-07-09 | $17.60 | $17.60 | 49,700 | — | — |
| 2004-07-08 | $17.08 | $17.08 | 46,800 | — | — |
| 2004-07-07 | $17.36 | $17.36 | 38,700 | — | — |
| 2004-07-06 | $17.49 | $17.49 | 54,600 | — | — |
| 2004-07-02 | $18.69 | $18.69 | 39,000 | — | — |
| 2004-07-01 | $18.15 | $18.15 | 56,800 | — | — |
| 2004-06-30 | $18.65 | $18.65 | 65,300 | — | — |
| 2004-06-29 | $18.94 | $18.94 | 73,500 | — | — |
| 2004-06-28 | $18.99 | $18.99 | 47,600 | — | — |
| 2004-06-25 | $18.64 | $18.64 | 81,200 | — | — |
| 2004-06-24 | $18.39 | $18.39 | 23,300 | — | — |
| 2004-06-23 | $18.89 | $18.89 | 43,800 | — | — |
| 2004-06-22 | $18.00 | $18.00 | 51,100 | — | — |
| 2004-06-21 | $18.29 | $18.29 | 28,000 | — | — |
| 2004-06-18 | $17.84 | $17.84 | 58,900 | — | — |
| 2004-06-17 | $18.19 | $18.19 | 21,300 | — | — |
| 2004-06-16 | $18.27 | $18.27 | 27,700 | — | — |
| 2004-06-15 | $18.01 | $18.01 | 36,700 | — | — |
| 2004-06-14 | $17.89 | $17.89 | 39,300 | — | — |
| 2004-06-10 | $18.19 | $18.19 | 44,500 | — | — |
| 2004-06-09 | $17.89 | $17.89 | 59,500 | — | — |
| 2004-06-08 | $18.31 | $18.31 | 19,200 | — | — |
| 2004-06-07 | $18.97 | $18.97 | 43,600 | — | — |
| 2004-06-04 | $18.52 | $18.52 | 39,000 | — | — |
| 2004-06-03 | $18.15 | $18.15 | 31,300 | — | — |
| 2004-06-02 | $18.72 | $18.72 | 53,800 | — | — |
| 2004-06-01 | $18.50 | $18.50 | 35,800 | — | — |
| 2004-05-28 | $18.32 | $18.32 | 26,200 | — | — |
| 2004-05-27 | $18.62 | $18.62 | 34,000 | — | — |
| 2004-05-26 | $18.32 | $18.32 | 50,400 | — | — |
| 2004-05-25 | $18.20 | $18.20 | 121,500 | — | — |
| 2004-05-24 | $18.13 | $18.13 | 52,200 | — | — |
| 2004-05-21 | $17.49 | $17.49 | 23,800 | — | — |
| 2004-05-20 | $17.27 | $17.27 | 43,600 | — | — |
| 2004-05-19 | $18.09 | $18.09 | 48,300 | — | — |
| 2004-05-18 | $17.64 | $17.64 | 39,900 | — | — |
| 2004-05-17 | $17.36 | $17.36 | 50,300 | — | — |
| 2004-05-14 | $17.34 | $17.34 | 41,300 | — | — |
| 2004-05-13 | $17.94 | $17.94 | 29,700 | — | — |
| 2004-05-12 | $17.99 | $17.99 | 33,900 | — | — |
| 2004-05-11 | $17.97 | $17.97 | 58,600 | — | — |
| 2004-05-10 | $17.96 | $17.96 | 38,700 | — | — |
| 2004-05-07 | $17.60 | $17.60 | 59,000 | — | — |
| 2004-05-06 | $17.75 | $17.75 | 42,100 | — | — |
| 2004-05-05 | $17.82 | $17.82 | 27,300 | — | — |
| 2004-05-04 | $17.89 | $17.89 | 53,100 | — | — |
| 2004-05-03 | $16.94 | $16.94 | 68,000 | — | — |
| 2004-04-30 | $17.35 | $17.35 | 55,000 | — | — |
| 2004-04-29 | $18.30 | $18.30 | 34,500 | — | — |
| 2004-04-28 | $18.09 | $18.09 | 41,900 | — | — |
| 2004-04-27 | $18.53 | $18.53 | 62,800 | — | — |
| 2004-04-26 | $18.20 | $18.20 | 68,000 | — | — |
| 2004-04-23 | $18.96 | $18.96 | 18,000 | — | — |
| 2004-04-22 | $18.85 | $18.85 | 41,300 | — | — |
| 2004-04-21 | $18.30 | $18.30 | 21,200 | — | — |
| 2004-04-20 | $17.81 | $17.81 | 38,100 | — | — |
| 2004-04-19 | $18.42 | $18.42 | 42,100 | — | — |
| 2004-04-16 | $18.58 | $18.58 | 40,200 | — | — |
| 2004-04-15 | $18.38 | $18.38 | 33,200 | — | — |
| 2004-04-14 | $18.70 | $18.70 | 24,900 | — | — |
| 2004-04-13 | $18.86 | $18.86 | 27,500 | — | — |
| 2004-04-12 | $19.06 | $19.06 | 20,000 | — | — |
| 2004-04-08 | $18.96 | $18.96 | 34,200 | — | — |
| 2004-04-07 | $18.91 | $18.91 | 47,400 | — | — |
| 2004-04-06 | $18.98 | $18.98 | 34,500 | — | — |
| 2004-04-05 | $19.12 | $19.12 | 52,800 | — | — |
| 2004-04-02 | $19.37 | $19.37 | 35,700 | — | — |
| 2004-04-01 | $19.22 | $19.22 | 71,100 | — | — |
| 2004-03-31 | $18.92 | $18.92 | 52,700 | — | — |
| 2004-03-30 | $18.74 | $18.74 | 66,600 | — | — |
| 2004-03-29 | $18.77 | $18.77 | 85,500 | — | — |
| 2004-03-26 | $18.44 | $18.44 | 32,300 | — | — |
| 2004-03-25 | $18.70 | $18.70 | 27,800 | — | — |
| 2004-03-24 | $18.57 | $18.57 | 50,600 | — | — |
| 2004-03-23 | $18.46 | $18.46 | 216,000 | — | — |
| 2004-03-22 | $18.57 | $18.57 | 40,600 | — | — |
| 2004-03-19 | $18.79 | $18.79 | 26,900 | — | — |
| 2004-03-18 | $18.91 | $18.91 | 26,500 | — | — |
| 2004-03-17 | $18.93 | $18.93 | 88,000 | — | — |
| 2004-03-16 | $18.79 | $18.79 | 40,900 | — | — |
| 2004-03-15 | $18.60 | $18.60 | 37,400 | — | — |
| 2004-03-12 | $19.49 | $19.49 | 53,300 | — | — |
| 2004-03-11 | $19.34 | $19.34 | 101,800 | — | — |
| 2004-03-10 | $19.22 | $19.22 | 104,700 | — | — |
| 2004-03-09 | $19.05 | $19.05 | 44,000 | — | — |
| 2004-03-08 | $19.26 | $19.26 | 56,800 | — | — |
| 2004-03-05 | $19.54 | $19.54 | 171,400 | — | — |
| 2004-03-04 | $19.31 | $19.31 | 29,100 | — | — |
| 2004-03-03 | $19.17 | $19.17 | 81,500 | — | — |
| 2004-03-02 | $18.95 | $18.95 | 156,100 | — | — |
| 2004-03-01 | $19.12 | $19.12 | 92,000 | — | — |
| 2004-02-27 | $18.97 | $18.97 | 72,700 | — | — |
| 2004-02-26 | $18.59 | $18.59 | 93,100 | — | — |
| 2004-02-25 | $18.41 | $18.41 | 60,900 | — | — |
| 2004-02-24 | $18.33 | $18.33 | 71,300 | — | — |
| 2004-02-23 | $18.16 | $18.16 | 86,600 | — | — |
| 2004-02-20 | $18.00 | $18.00 | 58,800 | — | — |
| 2004-02-19 | $18.10 | $18.10 | 180,500 | — | — |
| 2004-02-18 | $18.45 | $18.45 | 152,200 | — | — |
| 2004-02-17 | $18.18 | $18.18 | 124,000 | — | — |
| 2004-02-13 | $18.09 | $18.09 | 49,500 | — | — |
| 2004-02-12 | $18.01 | $18.01 | 158,900 | — | — |
| 2004-02-11 | $18.10 | $18.10 | 149,700 | — | — |
| 2004-02-10 | $18.12 | $18.12 | 241,700 | — | — |
| 2004-02-09 | $17.27 | $17.27 | 123,000 | — | — |
| 2004-02-06 | $16.65 | $16.65 | 35,100 | — | — |
| 2004-02-05 | $16.20 | $16.20 | 96,500 | — | — |
| 2004-02-04 | $16.23 | $16.23 | 82,100 | — | — |
| 2004-02-03 | $16.29 | $16.29 | 63,700 | — | — |
| 2004-02-02 | $16.35 | $16.35 | 100,300 | — | — |
| 2004-01-30 | $16.44 | $16.44 | 111,200 | — | — |
| 2004-01-29 | $16.89 | $16.89 | 124,300 | — | — |
| 2004-01-28 | $16.66 | $16.66 | 212,500 | — | — |
| 2004-01-27 | $16.76 | $16.76 | 273,100 | — | — |
| 2004-01-26 | $16.70 | $16.70 | 53,400 | — | — |
| 2004-01-23 | $16.77 | $16.77 | 65,500 | — | — |
| 2004-01-22 | $16.82 | $16.82 | 53,200 | — | — |
| 2004-01-21 | $17.30 | $17.30 | 194,600 | — | — |
| 2004-01-20 | $16.79 | $16.79 | 200,500 | — | — |
| 2004-01-16 | $16.48 | $16.48 | 202,900 | — | — |
| 2004-01-15 | $16.48 | $16.48 | 168,900 | — | — |
| 2004-01-14 | $16.67 | $16.67 | 295,800 | — | — |
| 2004-01-13 | $16.39 | $16.39 | 251,500 | — | — |
| 2004-01-12 | $17.05 | $17.05 | 103,800 | — | — |
| 2004-01-09 | $17.78 | $17.78 | 117,500 | — | — |
| 2004-01-08 | $18.00 | $18.00 | 75,900 | — | — |
| 2004-01-07 | $17.83 | $17.83 | 53,200 | — | — |
| 2004-01-06 | $17.73 | $17.73 | 58,700 | — | — |
| 2004-01-05 | $17.49 | $17.49 | 79,700 | — | — |
| 2004-01-02 | $17.94 | $17.94 | 57,100 | — | — |