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
- 1997-10-20 to 2026-09-01
- 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 | $17.00 | $17.53 | 1,700 | — | — |
| 2004-12-30 | $16.56 | $17.08 | 2,000 | — | — |
| 2004-12-29 | $16.50 | $17.02 | 2,700 | — | — |
| 2004-12-28 | $15.31 | $15.79 | 1,400 | — | — |
| 2004-12-27 | $14.40 | $14.85 | 0 | — | — |
| 2004-12-23 | $14.40 | $14.85 | 1,700 | — | — |
| 2004-12-22 | $15.00 | $15.47 | 1,700 | — | — |
| 2004-12-21 | $15.25 | $15.73 | 700 | — | — |
| 2004-12-20 | $15.47 | $15.96 | 600 | — | — |
| 2004-12-17 | $15.44 | $15.92 | 500 | — | — |
| 2004-12-16 | $16.16 | $16.67 | 0 | — | — |
| 2004-12-15 | $16.16 | $16.67 | 3,600 | — | — |
| 2004-12-14 | $15.70 | $16.19 | 0 | — | — |
| 2004-12-13 | $15.70 | $16.19 | 800 | — | — |
| 2004-12-10 | $15.69 | $16.18 | 100 | — | — |
| 2004-12-09 | $15.68 | $16.17 | 600 | — | — |
| 2004-12-08 | $16.45 | $16.97 | 800 | — | — |
| 2004-12-07 | $16.45 | $16.97 | 2,800 | — | — |
| 2004-12-06 | $15.84 | $16.34 | 2,600 | — | — |
| 2004-12-03 | $15.50 | $15.99 | 0 | — | — |
| 2004-12-02 | $15.50 | $15.99 | 500 | — | — |
| 2004-12-01 | $15.06 | $15.53 | 700 | — | — |
| 2004-11-30 | $15.17 | $15.65 | 700 | — | — |
| 2004-11-29 | $15.42 | $15.90 | 1,700 | — | — |
| 2004-11-26 | $15.51 | $16.00 | 1,500 | — | — |
| 2004-11-24 | $16.44 | $16.96 | 1,300 | — | — |
| 2004-11-23 | $16.38 | $16.89 | 2,800 | — | — |
| 2004-11-22 | $16.89 | $17.42 | 400 | — | — |
| 2004-11-19 | $16.94 | $17.47 | 100 | — | — |
| 2004-11-18 | $17.57 | $18.12 | 1,400 | — | — |
| 2004-11-17 | $16.97 | $17.50 | 2,200 | — | — |
| 2004-11-16 | $16.39 | $16.90 | 900 | — | — |
| 2004-11-15 | $16.60 | $17.12 | 2,700 | — | — |
| 2004-11-12 | $16.40 | $16.91 | 2,200 | — | — |
| 2004-11-11 | $16.13 | $16.64 | 1,500 | — | — |
| 2004-11-10 | $15.73 | $16.22 | 100 | — | — |
| 2004-11-09 | $15.44 | $15.92 | 600 | — | — |
| 2004-11-08 | $16.00 | $16.50 | 0 | — | — |
| 2004-11-05 | $16.00 | $16.50 | 400 | — | — |
| 2004-11-04 | $15.68 | $16.17 | 1,200 | — | — |
| 2004-11-03 | $15.47 | $15.96 | 900 | — | — |
| 2004-11-02 | $15.01 | $15.48 | 0 | — | — |
| 2004-11-01 | $15.01 | $15.48 | 1,100 | — | — |
| 2004-10-29 | $14.56 | $15.02 | 100 | — | — |
| 2004-10-28 | $15.28 | $15.76 | 0 | — | — |
| 2004-10-27 | $15.28 | $15.76 | 1,300 | — | — |
| 2004-10-26 | $15.11 | $15.58 | 0 | — | — |
| 2004-10-25 | $15.11 | $15.58 | 200 | — | — |
| 2004-10-22 | $15.80 | $16.30 | 0 | — | — |
| 2004-10-21 | $15.80 | $16.30 | 200 | — | — |
| 2004-10-20 | $15.20 | $15.68 | 3,300 | — | — |
| 2004-10-19 | $15.56 | $16.05 | 300 | — | — |
| 2004-10-18 | $14.61 | $15.07 | 100 | — | — |
| 2004-10-15 | $15.03 | $15.50 | 0 | — | — |
| 2004-10-14 | $15.03 | $15.50 | 300 | — | — |
| 2004-10-13 | $15.32 | $15.80 | 800 | — | — |
| 2004-10-12 | $15.12 | $15.59 | 2,500 | — | — |
| 2004-10-11 | $15.76 | $16.25 | 900 | — | — |
| 2004-10-08 | $16.00 | $16.50 | 0 | — | — |
| 2004-10-07 | $16.00 | $16.50 | 100 | — | — |
| 2004-10-06 | $15.94 | $16.44 | 100 | — | — |
| 2004-10-05 | $16.21 | $16.72 | 0 | — | — |
| 2004-10-04 | $16.21 | $16.72 | 800 | — | — |
| 2004-10-01 | $16.24 | $16.75 | 2,000 | — | — |
| 2004-09-30 | $16.25 | $16.76 | 100 | — | — |
| 2004-09-29 | $15.94 | $16.44 | 200 | — | — |
| 2004-09-28 | $15.65 | $16.14 | 300 | — | — |
| 2004-09-27 | $16.17 | $16.68 | 0 | — | — |
| 2004-09-24 | $16.17 | $16.68 | 600 | — | — |
| 2004-09-23 | $16.19 | $16.70 | 0 | — | — |
| 2004-09-22 | $16.19 | $16.70 | 2,900 | — | — |
| 2004-09-21 | $16.14 | $16.65 | 0 | — | — |
| 2004-09-20 | $16.14 | $16.65 | 0 | — | — |
| 2004-09-17 | $16.14 | $16.65 | 0 | — | — |
| 2004-09-16 | $16.14 | $16.65 | 0 | — | — |
| 2004-09-15 | $16.14 | $16.65 | 0 | — | — |
| 2004-09-14 | $16.14 | $16.65 | 300 | — | — |
| 2004-09-13 | $16.03 | $16.53 | 500 | — | — |
| 2004-09-10 | $16.17 | $16.68 | 1,000 | — | — |
| 2004-09-09 | $15.71 | $16.20 | 100 | — | — |
| 2004-09-08 | $15.70 | $16.19 | 1,100 | — | — |
| 2004-09-07 | $15.65 | $16.14 | 300 | — | — |
| 2004-09-03 | $15.70 | $16.19 | 0 | — | — |
| 2004-09-02 | $15.70 | $16.19 | 400 | — | — |
| 2004-09-01 | $15.84 | $16.34 | 0 | — | — |
| 2004-08-31 | $15.84 | $16.34 | 100 | — | — |
| 2004-08-30 | $16.45 | $16.97 | 0 | — | — |
| 2004-08-27 | $16.45 | $16.97 | 300 | — | — |
| 2004-08-26 | $16.42 | $16.94 | 200 | — | — |
| 2004-08-25 | $16.11 | $16.62 | 300 | — | — |
| 2004-08-24 | $15.84 | $16.34 | 100 | — | — |
| 2004-08-23 | $15.80 | $16.30 | 300 | — | — |
| 2004-08-20 | $15.30 | $15.78 | 1,000 | — | — |
| 2004-08-19 | $15.32 | $15.80 | 2,000 | — | — |
| 2004-08-18 | $14.93 | $15.40 | 1,000 | — | — |
| 2004-08-17 | $13.44 | $13.86 | 0 | — | — |
| 2004-08-16 | $13.44 | $13.86 | 3,800 | — | — |
| 2004-08-13 | $14.00 | $14.44 | 600 | — | — |
| 2004-08-12 | $14.00 | $14.44 | 3,100 | — | — |
| 2004-08-11 | $14.21 | $14.66 | 2,300 | — | — |
| 2004-08-10 | $14.70 | $15.16 | 300 | — | — |
| 2004-08-09 | $14.90 | $15.37 | 2,100 | — | — |
| 2004-08-06 | $15.20 | $15.68 | 2,000 | — | — |
| 2004-08-05 | $15.50 | $15.99 | 0 | — | — |
| 2004-08-04 | $15.50 | $15.99 | 2,500 | — | — |
| 2004-08-03 | $15.56 | $16.05 | 1,000 | — | — |
| 2004-08-02 | $15.93 | $16.43 | 3,100 | — | — |
| 2004-07-30 | $17.00 | $17.53 | 0 | — | — |
| 2004-07-29 | $17.00 | $17.53 | 0 | — | — |
| 2004-07-28 | $17.00 | $17.53 | 1,000 | — | — |
| 2004-07-27 | $17.38 | $17.93 | 100 | — | — |
| 2004-07-26 | $17.62 | $18.17 | 300 | — | — |
| 2004-07-23 | $17.88 | $18.44 | 0 | — | — |
| 2004-07-22 | $17.88 | $18.44 | 1,100 | — | — |
| 2004-07-21 | $18.36 | $18.94 | 5,500 | — | — |
| 2004-07-20 | $17.94 | $18.50 | 800 | — | — |
| 2004-07-19 | $18.20 | $18.77 | 12,500 | — | — |
| 2004-07-16 | $18.33 | $18.91 | 5,600 | — | — |
| 2004-07-15 | $18.18 | $18.75 | 0 | — | — |
| 2004-07-14 | $18.18 | $18.75 | 3,200 | — | — |
| 2004-07-13 | $18.71 | $19.30 | 100 | — | — |
| 2004-07-12 | $18.34 | $18.92 | 400 | — | — |
| 2004-07-09 | $18.51 | $19.09 | 1,100 | — | — |
| 2004-07-08 | $18.80 | $19.39 | 300 | — | — |
| 2004-07-07 | $19.05 | $19.65 | 500 | — | — |
| 2004-07-06 | $19.69 | $20.31 | 300 | — | — |
| 2004-07-02 | $20.00 | $20.63 | 400 | — | — |
| 2004-07-01 | $20.00 | $20.63 | 1,500 | — | — |
| 2004-06-30 | $19.50 | $20.11 | 0 | — | — |
| 2004-06-29 | $19.50 | $20.11 | 300 | — | — |
| 2004-06-28 | $19.49 | $20.10 | 100 | — | — |
| 2004-06-25 | $18.79 | $19.38 | 0 | — | — |
| 2004-06-24 | $18.79 | $19.38 | 0 | — | — |
| 2004-06-23 | $18.79 | $19.38 | 0 | — | — |
| 2004-06-22 | $18.79 | $19.38 | 0 | — | — |
| 2004-06-21 | $18.79 | $19.38 | 4,700 | — | — |
| 2004-06-18 | $18.28 | $18.85 | 300 | — | — |
| 2004-06-17 | $18.20 | $18.77 | 1,300 | — | — |
| 2004-06-16 | $18.18 | $18.75 | 0 | — | — |
| 2004-06-15 | $18.18 | $18.75 | 3,200 | — | — |
| 2004-06-14 | $18.28 | $18.85 | 1,100 | — | — |
| 2004-06-10 | $18.43 | $19.01 | 600 | — | — |
| 2004-06-09 | $18.69 | $19.28 | 0 | — | — |
| 2004-06-08 | $18.69 | $19.28 | 3,500 | — | — |
| 2004-06-07 | $18.79 | $19.38 | 0 | — | — |
| 2004-06-04 | $18.79 | $19.38 | 400 | — | — |
| 2004-06-03 | $19.01 | $19.61 | 300 | — | — |
| 2004-06-02 | $19.02 | $19.62 | 200 | — | — |
| 2004-06-01 | $18.81 | $19.40 | 700 | — | — |
| 2004-05-28 | $18.70 | $19.29 | 400 | — | — |
| 2004-05-27 | $19.13 | $19.73 | 300 | — | — |
| 2004-05-26 | $18.79 | $19.38 | 1,500 | — | — |
| 2004-05-25 | $18.45 | $19.03 | 500 | — | — |
| 2004-05-24 | $18.68 | $19.27 | 8,400 | — | — |
| 2004-05-21 | $18.95 | $19.55 | 1,700 | — | — |
| 2004-05-20 | $17.42 | $17.97 | 0 | — | — |
| 2004-05-19 | $17.42 | $17.97 | 0 | — | — |
| 2004-05-18 | $17.42 | $17.97 | 2,300 | — | — |
| 2004-05-17 | $17.33 | $17.87 | 1,700 | — | — |
| 2004-05-14 | $18.22 | $18.79 | 0 | — | — |
| 2004-05-13 | $18.22 | $18.79 | 800 | — | — |
| 2004-05-12 | $18.55 | $19.13 | 800 | — | — |
| 2004-05-11 | $18.59 | $19.17 | 1,200 | — | — |
| 2004-05-10 | $18.30 | $18.87 | 7,700 | — | — |
| 2004-05-07 | $19.58 | $20.19 | 8,900 | — | — |
| 2004-05-06 | $19.71 | $20.33 | 16,500 | — | — |
| 2004-05-05 | $19.90 | $20.52 | 700 | — | — |
| 2004-05-04 | $18.79 | $19.38 | 0 | — | — |
| 2004-05-03 | $18.79 | $19.38 | 0 | — | — |
| 2004-04-30 | $18.79 | $19.38 | 0 | — | — |
| 2004-04-29 | $18.79 | $19.38 | 1,300 | — | — |
| 2004-04-28 | $19.90 | $20.52 | 6,300 | — | — |
| 2004-04-27 | $20.50 | $21.14 | 200 | — | — |
| 2004-04-26 | $20.50 | $21.14 | 0 | — | — |
| 2004-04-23 | $20.50 | $21.14 | 1,700 | — | — |
| 2004-04-22 | $20.27 | $20.91 | 600 | — | — |
| 2004-04-21 | $19.68 | $20.30 | 200 | — | — |
| 2004-04-20 | $20.27 | $20.91 | 2,700 | — | — |
| 2004-04-19 | $20.04 | $20.67 | 500 | — | — |
| 2004-04-16 | $20.41 | $21.05 | 100 | — | — |
| 2004-04-15 | $20.35 | $20.99 | 500 | — | — |
| 2004-04-14 | $20.19 | $20.82 | 3,100 | — | — |
| 2004-04-13 | $20.61 | $21.26 | 200 | — | — |
| 2004-04-12 | $20.17 | $20.80 | 0 | — | — |
| 2004-04-08 | $20.17 | $20.80 | 0 | — | — |
| 2004-04-07 | $20.17 | $20.80 | 100 | — | — |
| 2004-04-06 | $19.63 | $20.25 | 0 | — | — |
| 2004-04-05 | $19.63 | $20.25 | 0 | — | — |
| 2004-04-02 | $19.63 | $20.25 | 100 | — | — |
| 2004-04-01 | $19.92 | $20.55 | 0 | — | — |
| 2004-03-31 | $19.92 | $20.55 | 200 | — | — |
| 2004-03-30 | $19.67 | $20.29 | 1,000 | — | — |
| 2004-03-29 | $19.82 | $20.44 | 800 | — | — |
| 2004-03-26 | $19.95 | $20.58 | 0 | — | — |
| 2004-03-25 | $19.95 | $20.58 | 0 | — | — |
| 2004-03-24 | $19.95 | $20.58 | 5,800 | — | — |
| 2004-03-23 | $20.53 | $21.17 | 0 | — | — |
| 2004-03-22 | $20.53 | $21.17 | 200 | — | — |
| 2004-03-19 | $21.43 | $22.10 | 2,200 | — | — |
| 2004-03-18 | $20.88 | $21.54 | 4,000 | — | — |
| 2004-03-17 | $20.30 | $20.94 | 0 | — | — |
| 2004-03-16 | $20.30 | $20.94 | 5,500 | — | — |
| 2004-03-15 | $20.30 | $20.94 | 3,100 | — | — |
| 2004-03-12 | $20.08 | $20.71 | 1,600 | — | — |
| 2004-03-11 | $19.94 | $20.57 | 3,200 | — | — |
| 2004-03-10 | $20.69 | $21.34 | 1,600 | — | — |
| 2004-03-09 | $20.88 | $21.54 | 2,100 | — | — |
| 2004-03-08 | $21.62 | $22.30 | 400 | — | — |
| 2004-03-05 | $21.07 | $21.73 | 0 | — | — |
| 2004-03-04 | $21.07 | $21.73 | 400 | — | — |
| 2004-03-03 | $21.00 | $21.66 | 0 | — | — |
| 2004-03-02 | $21.00 | $21.66 | 1,900 | — | — |
| 2004-03-01 | $21.00 | $21.66 | 1,400 | — | — |
| 2004-02-27 | $19.85 | $20.47 | 300 | — | — |
| 2004-02-26 | $20.00 | $20.63 | 1,200 | — | — |
| 2004-02-25 | $20.50 | $21.14 | 1,800 | — | — |
| 2004-02-24 | $20.60 | $21.25 | 1,600 | — | — |
| 2004-02-23 | $21.49 | $22.16 | 1,400 | — | — |
| 2004-02-20 | $21.50 | $22.18 | 1,200 | — | — |
| 2004-02-19 | $21.50 | $22.18 | 11,300 | — | — |
| 2004-02-18 | $21.80 | $22.48 | 5,300 | — | — |
| 2004-02-17 | $21.32 | $21.99 | 8,500 | — | — |
| 2004-02-13 | $19.22 | $19.82 | 0 | — | — |
| 2004-02-12 | $19.22 | $19.82 | 0 | — | — |
| 2004-02-11 | $19.22 | $19.82 | 800 | — | — |
| 2004-02-10 | $18.43 | $19.01 | 600 | — | — |
| 2004-02-09 | $18.80 | $19.39 | 300 | — | — |
| 2004-02-06 | $17.40 | $17.95 | 1,300 | — | — |
| 2004-02-05 | $17.28 | $17.82 | 1,900 | — | — |
| 2004-02-04 | $16.68 | $17.20 | 8,200 | — | — |
| 2004-02-03 | $17.75 | $18.31 | 1,000 | — | — |
| 2004-02-02 | $18.00 | $18.57 | 600 | — | — |
| 2004-01-30 | $18.12 | $18.69 | 0 | — | — |
| 2004-01-29 | $18.12 | $18.69 | 1,700 | — | — |
| 2004-01-28 | $18.33 | $18.91 | 300 | — | — |
| 2004-01-27 | $18.70 | $19.29 | 400 | — | — |
| 2004-01-26 | $18.85 | $19.44 | 700 | — | — |
| 2004-01-23 | $18.70 | $19.29 | 700 | — | — |
| 2004-01-22 | $18.40 | $18.98 | 5,200 | — | — |
| 2004-01-21 | $19.27 | $19.88 | 700 | — | — |
| 2004-01-20 | $20.19 | $20.82 | 9,900 | — | — |
| 2004-01-16 | $19.12 | $19.72 | 3,100 | — | — |
| 2004-01-15 | $18.92 | $19.51 | 9,400 | — | — |
| 2004-01-14 | $19.31 | $19.92 | 0 | — | — |
| 2004-01-13 | $19.31 | $19.92 | 300 | — | — |
| 2004-01-12 | $18.92 | $19.51 | 2,200 | — | — |
| 2004-01-09 | $18.55 | $19.13 | 0 | — | — |
| 2004-01-08 | $18.55 | $19.13 | 1,900 | — | — |
| 2004-01-07 | $18.40 | $18.98 | 600 | — | — |
| 2004-01-06 | $19.31 | $19.92 | 2,400 | — | — |
| 2004-01-05 | $18.85 | $19.44 | 9,100 | — | — |
| 2004-01-02 | $17.01 | $17.54 | 100 | — | — |