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 | $17.66 | $28.93 | 181,600 | — | — |
| 2004-12-30 | $17.68 | $28.96 | 122,600 | — | — |
| 2004-12-29 | $17.64 | $28.89 | 118,800 | — | — |
| 2004-12-28 | $17.73 | $29.04 | 216,900 | — | — |
| 2004-12-27 | $17.50 | $28.67 | 117,600 | — | — |
| 2004-12-23 | $17.54 | $28.73 | 165,800 | — | — |
| 2004-12-22 | $17.58 | $28.80 | 222,200 | — | — |
| 2004-12-21 | $17.58 | $28.80 | 181,900 | — | — |
| 2004-12-20 | $17.51 | $28.68 | 214,500 | — | — |
| 2004-12-17 | $17.33 | $28.39 | 237,000 | — | — |
| 2004-12-16 | $17.52 | $28.70 | 356,700 | — | — |
| 2004-12-15 | $17.26 | $28.27 | 403,800 | — | — |
| 2004-12-14 | $16.80 | $27.52 | 369,800 | — | — |
| 2004-12-13 | $17.18 | $28.14 | 258,600 | — | — |
| 2004-12-10 | $16.99 | $27.67 | 153,400 | — | — |
| 2004-12-09 | $17.08 | $27.81 | 186,000 | — | — |
| 2004-12-08 | $16.97 | $27.63 | 388,100 | — | — |
| 2004-12-07 | $17.07 | $27.80 | 240,900 | — | — |
| 2004-12-06 | $17.35 | $28.25 | 250,800 | — | — |
| 2004-12-03 | $17.38 | $28.30 | 276,700 | — | — |
| 2004-12-02 | $17.57 | $28.61 | 150,800 | — | — |
| 2004-12-01 | $17.60 | $28.66 | 319,700 | — | — |
| 2004-11-30 | $17.20 | $28.01 | 272,900 | — | — |
| 2004-11-29 | $17.62 | $28.69 | 231,800 | — | — |
| 2004-11-26 | $17.76 | $28.92 | 86,400 | — | — |
| 2004-11-24 | $17.37 | $28.29 | 149,300 | — | — |
| 2004-11-23 | $17.16 | $27.94 | 201,000 | — | — |
| 2004-11-22 | $17.31 | $28.19 | 133,700 | — | — |
| 2004-11-19 | $16.84 | $27.42 | 147,100 | — | — |
| 2004-11-18 | $17.36 | $28.27 | 134,300 | — | — |
| 2004-11-17 | $17.13 | $27.89 | 197,300 | — | — |
| 2004-11-16 | $16.86 | $27.45 | 176,100 | — | — |
| 2004-11-15 | $17.28 | $28.14 | 157,400 | — | — |
| 2004-11-12 | $17.39 | $28.32 | 121,400 | — | — |
| 2004-11-11 | $17.35 | $28.25 | 128,900 | — | — |
| 2004-11-10 | $17.04 | $27.75 | 118,100 | — | — |
| 2004-11-09 | $16.96 | $27.62 | 182,000 | — | — |
| 2004-11-08 | $16.97 | $27.63 | 183,100 | — | — |
| 2004-11-05 | $17.13 | $27.89 | 247,000 | — | — |
| 2004-11-04 | $16.72 | $27.23 | 406,600 | — | — |
| 2004-11-03 | $16.44 | $26.77 | 388,400 | — | — |
| 2004-11-02 | $16.30 | $26.54 | 400,000 | — | — |
| 2004-11-01 | $16.45 | $26.79 | 453,200 | — | — |
| 2004-10-29 | $16.62 | $27.06 | 445,200 | — | — |
| 2004-10-28 | $16.89 | $27.50 | 266,200 | — | — |
| 2004-10-27 | $16.84 | $27.42 | 360,100 | — | — |
| 2004-10-26 | $16.79 | $27.34 | 825,400 | — | — |
| 2004-10-25 | $17.67 | $28.77 | 327,700 | — | — |
| 2004-10-22 | $17.59 | $28.64 | 159,500 | — | — |
| 2004-10-21 | $18.27 | $29.75 | 116,700 | — | — |
| 2004-10-20 | $18.11 | $29.49 | 163,000 | — | — |
| 2004-10-19 | $18.00 | $29.31 | 169,400 | — | — |
| 2004-10-18 | $17.98 | $29.28 | 151,000 | — | — |
| 2004-10-15 | $18.04 | $29.38 | 127,300 | — | — |
| 2004-10-14 | $17.62 | $28.69 | 137,700 | — | — |
| 2004-10-13 | $17.86 | $29.08 | 162,500 | — | — |
| 2004-10-12 | $18.23 | $29.69 | 95,200 | — | — |
| 2004-10-11 | $18.27 | $29.75 | 135,000 | — | — |
| 2004-10-08 | $18.38 | $29.93 | 131,400 | — | — |
| 2004-10-07 | $18.72 | $30.48 | 194,500 | — | — |
| 2004-10-06 | $19.18 | $31.23 | 153,000 | — | — |
| 2004-10-05 | $19.10 | $31.10 | 252,200 | — | — |
| 2004-10-04 | $19.16 | $31.20 | 218,200 | — | — |
| 2004-10-01 | $19.01 | $30.96 | 396,400 | — | — |
| 2004-09-30 | $18.58 | $30.26 | 221,500 | — | — |
| 2004-09-29 | $18.20 | $29.64 | 167,600 | — | — |
| 2004-09-28 | $18.04 | $29.38 | 163,700 | — | — |
| 2004-09-27 | $17.94 | $29.21 | 120,300 | — | — |
| 2004-09-24 | $18.16 | $29.57 | 107,200 | — | — |
| 2004-09-23 | $18.12 | $29.51 | 102,100 | — | — |
| 2004-09-22 | $18.17 | $29.59 | 249,400 | — | — |
| 2004-09-21 | $18.58 | $30.26 | 168,100 | — | — |
| 2004-09-20 | $18.27 | $29.75 | 129,700 | — | — |
| 2004-09-17 | $18.46 | $30.06 | 269,700 | — | — |
| 2004-09-16 | $18.35 | $29.88 | 137,100 | — | — |
| 2004-09-15 | $18.15 | $29.56 | 134,600 | — | — |
| 2004-09-14 | $18.56 | $30.22 | 103,100 | — | — |
| 2004-09-13 | $18.54 | $30.19 | 141,800 | — | — |
| 2004-09-10 | $18.74 | $30.35 | 191,500 | — | — |
| 2004-09-09 | $18.68 | $30.26 | 215,700 | — | — |
| 2004-09-08 | $18.50 | $29.96 | 154,300 | — | — |
| 2004-09-07 | $18.85 | $30.53 | 143,600 | — | — |
| 2004-09-03 | $18.64 | $30.19 | 118,600 | — | — |
| 2004-09-02 | $19.00 | $30.77 | 191,700 | — | — |
| 2004-09-01 | $18.54 | $30.03 | 174,200 | — | — |
| 2004-08-31 | $18.31 | $29.66 | 145,200 | — | — |
| 2004-08-30 | $18.50 | $29.96 | 162,100 | — | — |
| 2004-08-27 | $18.60 | $30.13 | 392,300 | — | — |
| 2004-08-26 | $18.51 | $29.98 | 336,500 | — | — |
| 2004-08-25 | $17.98 | $29.12 | 140,300 | — | — |
| 2004-08-24 | $17.95 | $29.07 | 243,300 | — | — |
| 2004-08-23 | $17.56 | $28.44 | 237,100 | — | — |
| 2004-08-20 | $17.41 | $28.20 | 111,800 | — | — |
| 2004-08-19 | $17.02 | $27.57 | 185,900 | — | — |
| 2004-08-18 | $17.20 | $27.86 | 130,600 | — | — |
| 2004-08-17 | $16.88 | $27.34 | 271,800 | — | — |
| 2004-08-16 | $16.51 | $26.74 | 105,600 | — | — |
| 2004-08-13 | $16.00 | $25.92 | 121,200 | — | — |
| 2004-08-12 | $16.07 | $26.03 | 120,200 | — | — |
| 2004-08-11 | $16.67 | $27.00 | 292,100 | — | — |
| 2004-08-10 | $16.55 | $26.81 | 177,300 | — | — |
| 2004-08-09 | $16.21 | $26.26 | 206,800 | — | — |
| 2004-08-06 | $15.96 | $25.85 | 236,500 | — | — |
| 2004-08-05 | $16.39 | $26.55 | 173,000 | — | — |
| 2004-08-04 | $17.11 | $27.71 | 245,500 | — | — |
| 2004-08-03 | $16.71 | $27.07 | 144,100 | — | — |
| 2004-08-02 | $17.24 | $27.92 | 211,800 | — | — |
| 2004-07-30 | $17.01 | $27.55 | 169,300 | — | — |
| 2004-07-29 | $17.24 | $27.92 | 192,300 | — | — |
| 2004-07-28 | $17.41 | $28.20 | 446,600 | — | — |
| 2004-07-27 | $17.78 | $28.80 | 349,800 | — | — |
| 2004-07-26 | $17.64 | $28.57 | 204,600 | — | — |
| 2004-07-23 | $17.77 | $28.78 | 156,900 | — | — |
| 2004-07-22 | $18.01 | $29.17 | 223,500 | — | — |
| 2004-07-21 | $18.17 | $29.43 | 204,400 | — | — |
| 2004-07-20 | $18.85 | $30.53 | 153,200 | — | — |
| 2004-07-19 | $18.27 | $29.59 | 132,300 | — | — |
| 2004-07-16 | $18.46 | $29.90 | 198,600 | — | — |
| 2004-07-15 | $18.43 | $29.85 | 247,900 | — | — |
| 2004-07-14 | $18.63 | $30.17 | 187,400 | — | — |
| 2004-07-13 | $18.60 | $30.13 | 159,500 | — | — |
| 2004-07-12 | $18.24 | $29.54 | 196,100 | — | — |
| 2004-07-09 | $18.13 | $29.37 | 68,800 | — | — |
| 2004-07-08 | $17.96 | $29.09 | 194,200 | — | — |
| 2004-07-07 | $18.37 | $29.75 | 161,800 | — | — |
| 2004-07-06 | $18.32 | $29.67 | 228,600 | — | — |
| 2004-07-02 | $18.50 | $29.96 | 226,400 | — | — |
| 2004-07-01 | $18.27 | $29.59 | 286,100 | — | — |
| 2004-06-30 | $18.61 | $30.14 | 198,700 | — | — |
| 2004-06-29 | $18.30 | $29.64 | 256,700 | — | — |
| 2004-06-28 | $18.01 | $29.17 | 174,500 | — | — |
| 2004-06-25 | $18.00 | $29.15 | 305,800 | — | — |
| 2004-06-24 | $17.96 | $29.09 | 114,900 | — | — |
| 2004-06-23 | $18.03 | $29.20 | 178,600 | — | — |
| 2004-06-22 | $18.08 | $29.28 | 299,400 | — | — |
| 2004-06-21 | $17.70 | $28.67 | 194,200 | — | — |
| 2004-06-18 | $17.71 | $28.68 | 300,400 | — | — |
| 2004-06-17 | $17.76 | $28.77 | 247,100 | — | — |
| 2004-06-16 | $17.90 | $28.99 | 146,600 | — | — |
| 2004-06-15 | $18.00 | $29.15 | 168,900 | — | — |
| 2004-06-14 | $17.69 | $28.65 | 136,200 | — | — |
| 2004-06-10 | $18.20 | $29.32 | 217,500 | — | — |
| 2004-06-09 | $18.18 | $29.28 | 138,000 | — | — |
| 2004-06-08 | $18.18 | $29.28 | 157,400 | — | — |
| 2004-06-07 | $18.19 | $29.30 | 134,800 | — | — |
| 2004-06-04 | $18.00 | $28.99 | 165,300 | — | — |
| 2004-06-03 | $17.58 | $28.32 | 135,200 | — | — |
| 2004-06-02 | $18.05 | $29.07 | 136,400 | — | — |
| 2004-06-01 | $18.02 | $29.03 | 214,800 | — | — |
| 2004-05-28 | $17.81 | $28.69 | 142,400 | — | — |
| 2004-05-27 | $17.85 | $28.75 | 128,200 | — | — |
| 2004-05-26 | $17.99 | $28.98 | 195,100 | — | — |
| 2004-05-25 | $17.59 | $28.33 | 329,500 | — | — |
| 2004-05-24 | $17.38 | $28.00 | 245,900 | — | — |
| 2004-05-21 | $17.19 | $27.69 | 124,000 | — | — |
| 2004-05-20 | $17.13 | $27.59 | 260,000 | — | — |
| 2004-05-19 | $17.22 | $27.74 | 348,800 | — | — |
| 2004-05-18 | $17.37 | $27.98 | 231,300 | — | — |
| 2004-05-17 | $17.32 | $27.90 | 331,200 | — | — |
| 2004-05-14 | $17.79 | $28.66 | 254,400 | — | — |
| 2004-05-13 | $17.95 | $28.91 | 221,600 | — | — |
| 2004-05-12 | $18.08 | $29.12 | 502,500 | — | — |
| 2004-05-11 | $18.03 | $29.04 | 299,300 | — | — |
| 2004-05-10 | $17.64 | $28.41 | 581,700 | — | — |
| 2004-05-07 | $18.00 | $28.99 | 286,500 | — | — |
| 2004-05-06 | $18.10 | $29.16 | 296,400 | — | — |
| 2004-05-05 | $18.27 | $29.43 | 418,100 | — | — |
| 2004-05-04 | $18.47 | $29.75 | 411,600 | — | — |
| 2004-05-03 | $18.27 | $29.43 | 441,200 | — | — |
| 2004-04-30 | $18.20 | $29.32 | 565,800 | — | — |
| 2004-04-29 | $18.19 | $29.30 | 345,700 | — | — |
| 2004-04-28 | $18.41 | $29.65 | 270,300 | — | — |
| 2004-04-27 | $18.80 | $30.28 | 264,000 | — | — |
| 2004-04-26 | $18.80 | $30.28 | 246,400 | — | — |
| 2004-04-23 | $19.08 | $30.73 | 238,800 | — | — |
| 2004-04-22 | $19.14 | $30.83 | 475,700 | — | — |
| 2004-04-21 | $19.15 | $30.85 | 503,700 | — | — |
| 2004-04-20 | $19.00 | $30.61 | 903,800 | — | — |
| 2004-04-19 | $20.20 | $32.54 | 193,900 | — | — |
| 2004-04-16 | $20.03 | $32.26 | 171,200 | — | — |
| 2004-04-15 | $19.89 | $32.04 | 181,500 | — | — |
| 2004-04-14 | $19.95 | $32.14 | 276,000 | — | — |
| 2004-04-13 | $19.67 | $31.68 | 306,000 | — | — |
| 2004-04-12 | $20.43 | $32.91 | 155,000 | — | — |
| 2004-04-08 | $20.41 | $32.88 | 334,700 | — | — |
| 2004-04-07 | $20.14 | $32.44 | 189,100 | — | — |
| 2004-04-06 | $20.08 | $32.34 | 240,000 | — | — |
| 2004-04-05 | $20.15 | $32.46 | 411,700 | — | — |
| 2004-04-02 | $20.09 | $32.36 | 343,300 | — | — |
| 2004-04-01 | $19.81 | $31.91 | 392,700 | — | — |
| 2004-03-31 | $19.85 | $31.97 | 293,900 | — | — |
| 2004-03-30 | $19.85 | $31.97 | 271,200 | — | — |
| 2004-03-29 | $20.00 | $32.22 | 459,400 | — | — |
| 2004-03-26 | $19.77 | $31.85 | 288,900 | — | — |
| 2004-03-25 | $19.51 | $31.43 | 218,900 | — | — |
| 2004-03-24 | $19.17 | $30.88 | 460,200 | — | — |
| 2004-03-23 | $19.15 | $30.85 | 197,200 | — | — |
| 2004-03-22 | $19.11 | $30.78 | 257,500 | — | — |
| 2004-03-19 | $19.15 | $30.85 | 205,200 | — | — |
| 2004-03-18 | $19.21 | $30.94 | 211,300 | — | — |
| 2004-03-17 | $19.28 | $31.06 | 156,500 | — | — |
| 2004-03-16 | $18.89 | $30.43 | 270,900 | — | — |
| 2004-03-15 | $18.95 | $30.52 | 249,800 | — | — |
| 2004-03-12 | $19.11 | $30.78 | 252,300 | — | — |
| 2004-03-11 | $18.78 | $30.25 | 324,200 | — | — |
| 2004-03-10 | $19.00 | $30.44 | 558,400 | — | — |
| 2004-03-09 | $19.09 | $30.59 | 204,600 | — | — |
| 2004-03-08 | $19.15 | $30.68 | 415,800 | — | — |
| 2004-03-05 | $19.18 | $30.73 | 252,700 | — | — |
| 2004-03-04 | $19.01 | $30.46 | 255,600 | — | — |
| 2004-03-03 | $19.00 | $30.44 | 412,200 | — | — |
| 2004-03-02 | $19.01 | $30.46 | 193,400 | — | — |
| 2004-03-01 | $19.10 | $30.60 | 303,600 | — | — |
| 2004-02-27 | $18.85 | $30.20 | 354,800 | — | — |
| 2004-02-26 | $18.64 | $29.87 | 105,500 | — | — |
| 2004-02-25 | $18.58 | $29.77 | 446,500 | — | — |
| 2004-02-24 | $18.60 | $29.80 | 247,300 | — | — |
| 2004-02-23 | $18.75 | $30.04 | 222,500 | — | — |
| 2004-02-20 | $18.93 | $30.33 | 199,200 | — | — |
| 2004-02-19 | $19.02 | $30.48 | 349,400 | — | — |
| 2004-02-18 | $19.05 | $30.52 | 140,300 | — | — |
| 2004-02-17 | $18.93 | $30.33 | 109,400 | — | — |
| 2004-02-13 | $18.70 | $29.96 | 134,400 | — | — |
| 2004-02-12 | $18.95 | $30.36 | 259,600 | — | — |
| 2004-02-11 | $19.10 | $30.60 | 188,700 | — | — |
| 2004-02-10 | $18.99 | $30.43 | 215,300 | — | — |
| 2004-02-09 | $18.87 | $30.24 | 192,600 | — | — |
| 2004-02-06 | $18.95 | $30.36 | 218,000 | — | — |
| 2004-02-05 | $18.68 | $29.93 | 374,200 | — | — |
| 2004-02-04 | $18.34 | $29.39 | 347,600 | — | — |
| 2004-02-03 | $18.82 | $30.16 | 481,600 | — | — |
| 2004-02-02 | $18.90 | $30.28 | 464,900 | — | — |
| 2004-01-30 | $18.50 | $29.64 | 201,300 | — | — |
| 2004-01-29 | $18.80 | $30.12 | 383,000 | — | — |
| 2004-01-28 | $18.69 | $29.95 | 389,500 | — | — |
| 2004-01-27 | $19.00 | $30.44 | 279,200 | — | — |
| 2004-01-26 | $19.00 | $30.44 | 359,400 | — | — |
| 2004-01-23 | $19.03 | $30.49 | 334,300 | — | — |
| 2004-01-22 | $19.00 | $30.44 | 459,900 | — | — |
| 2004-01-21 | $18.82 | $30.16 | 308,500 | — | — |
| 2004-01-20 | $18.98 | $30.41 | 263,400 | — | — |
| 2004-01-16 | $18.85 | $30.20 | 128,300 | — | — |
| 2004-01-15 | $18.81 | $30.14 | 309,700 | — | — |
| 2004-01-14 | $18.78 | $30.09 | 566,000 | — | — |
| 2004-01-13 | $18.22 | $29.19 | 321,000 | — | — |
| 2004-01-12 | $17.98 | $28.81 | 263,800 | — | — |
| 2004-01-09 | $17.75 | $28.44 | 281,800 | — | — |
| 2004-01-08 | $18.15 | $29.08 | 253,700 | — | — |
| 2004-01-07 | $18.15 | $29.08 | 174,600 | — | — |
| 2004-01-06 | $17.89 | $28.67 | 505,300 | — | — |
| 2004-01-05 | $18.04 | $28.91 | 431,800 | — | — |
| 2004-01-02 | $17.83 | $28.57 | 220,400 | — | — |