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
- 2003-08-14 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 | $17.10 | $17.61 | 10,400 | — | — |
| 2004-12-30 | $17.01 | $17.52 | 10,100 | — | — |
| 2004-12-29 | $16.70 | $17.20 | 5,500 | — | — |
| 2004-12-28 | $16.32 | $16.81 | 8,600 | — | — |
| 2004-12-27 | $16.78 | $17.28 | 8,200 | — | — |
| 2004-12-23 | $17.28 | $17.80 | 5,200 | — | — |
| 2004-12-22 | $16.98 | $17.49 | 6,000 | — | — |
| 2004-12-21 | $16.74 | $17.24 | 4,000 | — | — |
| 2004-12-20 | $16.93 | $17.31 | 10,900 | — | — |
| 2004-12-17 | $16.71 | $17.09 | 5,100 | — | — |
| 2004-12-16 | $16.50 | $16.87 | 7,200 | — | — |
| 2004-12-15 | $16.68 | $17.06 | 7,000 | — | — |
| 2004-12-14 | $16.81 | $17.19 | 7,900 | — | — |
| 2004-12-13 | $16.73 | $17.11 | 15,200 | — | — |
| 2004-12-10 | $16.90 | $17.28 | 6,200 | — | — |
| 2004-12-09 | $16.78 | $17.16 | 7,900 | — | — |
| 2004-12-08 | $16.27 | $16.64 | 7,300 | — | — |
| 2004-12-07 | $16.21 | $16.58 | 31,100 | — | — |
| 2004-12-06 | $16.20 | $16.57 | 12,100 | — | — |
| 2004-12-03 | $16.25 | $16.62 | 10,800 | — | — |
| 2004-12-02 | $16.46 | $16.83 | 9,800 | — | — |
| 2004-12-01 | $16.74 | $17.12 | 6,300 | — | — |
| 2004-11-30 | $16.73 | $17.11 | 17,100 | — | — |
| 2004-11-29 | $16.50 | $16.87 | 5,100 | — | — |
| 2004-11-26 | $16.52 | $16.90 | 500 | — | — |
| 2004-11-24 | $16.25 | $16.62 | 44,400 | — | — |
| 2004-11-23 | $16.25 | $16.62 | 9,700 | — | — |
| 2004-11-22 | $16.21 | $16.58 | 14,700 | — | — |
| 2004-11-19 | $16.31 | $16.68 | 14,300 | — | — |
| 2004-11-18 | $16.95 | $17.34 | 10,000 | — | — |
| 2004-11-17 | $16.99 | $17.38 | 5,100 | — | — |
| 2004-11-16 | $16.93 | $17.31 | 4,900 | — | — |
| 2004-11-15 | $16.81 | $17.19 | 9,300 | — | — |
| 2004-11-12 | $16.56 | $16.94 | 6,700 | — | — |
| 2004-11-11 | $16.13 | $16.50 | 7,200 | — | — |
| 2004-11-10 | $16.25 | $16.62 | 27,500 | — | — |
| 2004-11-09 | $16.31 | $16.68 | 11,100 | — | — |
| 2004-11-08 | $16.45 | $16.82 | 11,800 | — | — |
| 2004-11-05 | $16.46 | $16.83 | 15,100 | — | — |
| 2004-11-04 | $16.65 | $17.03 | 5,000 | — | — |
| 2004-11-03 | $16.50 | $16.87 | 6,400 | — | — |
| 2004-11-02 | $16.50 | $16.87 | 111,000 | — | — |
| 2004-11-01 | $16.80 | $17.18 | 16,900 | — | — |
| 2004-10-29 | $16.35 | $16.72 | 9,000 | — | — |
| 2004-10-28 | $16.30 | $16.67 | 2,300 | — | — |
| 2004-10-27 | $16.35 | $16.72 | 9,800 | — | — |
| 2004-10-26 | $16.51 | $16.89 | 4,800 | — | — |
| 2004-10-25 | $16.46 | $16.83 | 8,700 | — | — |
| 2004-10-22 | $16.25 | $16.62 | 4,700 | — | — |
| 2004-10-21 | $16.19 | $16.56 | 4,000 | — | — |
| 2004-10-20 | $16.21 | $16.58 | 2,000 | — | — |
| 2004-10-19 | $16.28 | $16.65 | 4,600 | — | — |
| 2004-10-18 | $16.22 | $16.59 | 3,300 | — | — |
| 2004-10-15 | $16.29 | $16.66 | 5,900 | — | — |
| 2004-10-14 | $16.25 | $16.62 | 9,200 | — | — |
| 2004-10-13 | $16.10 | $16.47 | 3,700 | — | — |
| 2004-10-12 | $16.15 | $16.52 | 600 | — | — |
| 2004-10-11 | $16.27 | $16.64 | 5,700 | — | — |
| 2004-10-08 | $16.28 | $16.65 | 5,300 | — | — |
| 2004-10-07 | $16.16 | $16.53 | 5,600 | — | — |
| 2004-10-06 | $16.17 | $16.54 | 5,500 | — | — |
| 2004-10-05 | $16.23 | $16.60 | 16,600 | — | — |
| 2004-10-04 | $16.47 | $16.84 | 10,500 | — | — |
| 2004-10-01 | $16.15 | $16.52 | 1,300 | — | — |
| 2004-09-30 | $16.21 | $16.58 | 15,900 | — | — |
| 2004-09-29 | $16.10 | $16.47 | 4,000 | — | — |
| 2004-09-28 | $16.15 | $16.52 | 7,600 | — | — |
| 2004-09-27 | $16.05 | $16.41 | 2,900 | — | — |
| 2004-09-24 | $16.00 | $16.36 | 6,100 | — | — |
| 2004-09-23 | $16.01 | $16.37 | 7,000 | — | — |
| 2004-09-22 | $16.12 | $16.49 | 4,800 | — | — |
| 2004-09-21 | $16.22 | $16.47 | 7,000 | — | — |
| 2004-09-20 | $16.19 | $16.44 | 4,500 | — | — |
| 2004-09-17 | $16.36 | $16.61 | 5,600 | — | — |
| 2004-09-16 | $16.41 | $16.66 | 10,000 | — | — |
| 2004-09-15 | $16.35 | $16.60 | 8,600 | — | — |
| 2004-09-14 | $16.24 | $16.49 | 21,600 | — | — |
| 2004-09-13 | $16.26 | $16.51 | 4,900 | — | — |
| 2004-09-10 | $16.41 | $16.66 | 14,300 | — | — |
| 2004-09-09 | $16.73 | $16.98 | 10,900 | — | — |
| 2004-09-08 | $16.73 | $16.98 | 9,500 | — | — |
| 2004-09-07 | $16.68 | $16.93 | 6,800 | — | — |
| 2004-09-03 | $16.71 | $16.96 | 3,000 | — | — |
| 2004-09-02 | $16.89 | $17.15 | 7,900 | — | — |
| 2004-09-01 | $16.72 | $16.97 | 6,000 | — | — |
| 2004-08-31 | $16.31 | $16.56 | 12,000 | — | — |
| 2004-08-30 | $16.79 | $17.04 | 14,900 | — | — |
| 2004-08-27 | $16.96 | $17.22 | 7,600 | — | — |
| 2004-08-26 | $16.95 | $17.21 | 8,100 | — | — |
| 2004-08-25 | $16.20 | $16.45 | 6,000 | — | — |
| 2004-08-24 | $16.16 | $16.40 | 4,900 | — | — |
| 2004-08-23 | $16.20 | $16.45 | 19,400 | — | — |
| 2004-08-20 | $16.29 | $16.54 | 28,400 | — | — |
| 2004-08-19 | $16.26 | $16.51 | 17,600 | — | — |
| 2004-08-18 | $16.50 | $16.75 | 16,300 | — | — |
| 2004-08-17 | $16.20 | $16.45 | 10,400 | — | — |
| 2004-08-16 | $16.17 | $16.42 | 6,200 | — | — |
| 2004-08-13 | $15.99 | $16.23 | 11,200 | — | — |
| 2004-08-12 | $15.57 | $15.81 | 29,100 | — | — |
| 2004-08-11 | $15.98 | $16.22 | 12,200 | — | — |
| 2004-08-10 | $15.75 | $15.99 | 49,000 | — | — |
| 2004-08-09 | $15.61 | $15.85 | 19,100 | — | — |
| 2004-08-06 | $15.74 | $15.98 | 238,500 | — | — |
| 2004-08-05 | $16.00 | $16.24 | 69,900 | — | — |
| 2004-08-04 | $16.12 | $16.36 | 7,800 | — | — |
| 2004-08-03 | $16.12 | $16.36 | 600 | — | — |
| 2004-08-02 | $16.44 | $16.69 | 1,100 | — | — |
| 2004-07-30 | $16.43 | $16.68 | 900 | — | — |
| 2004-07-29 | $16.15 | $16.39 | 12,400 | — | — |
| 2004-07-28 | $16.12 | $16.36 | 8,200 | — | — |
| 2004-07-27 | $16.21 | $16.46 | 14,700 | — | — |
| 2004-07-26 | $16.12 | $16.36 | 7,900 | — | — |
| 2004-07-23 | $16.26 | $16.51 | 8,500 | — | — |
| 2004-07-22 | $16.27 | $16.52 | 9,100 | — | — |
| 2004-07-21 | $16.41 | $16.66 | 2,800 | — | — |
| 2004-07-20 | $16.59 | $16.84 | 10,000 | — | — |
| 2004-07-19 | $16.30 | $16.55 | 6,000 | — | — |
| 2004-07-16 | $16.35 | $16.60 | 5,500 | — | — |
| 2004-07-15 | $16.35 | $16.60 | 4,200 | — | — |
| 2004-07-14 | $16.39 | $16.64 | 15,400 | — | — |
| 2004-07-13 | $16.40 | $16.65 | 9,400 | — | — |
| 2004-07-12 | $16.45 | $16.70 | 6,700 | — | — |
| 2004-07-09 | $16.48 | $16.73 | 3,900 | — | — |
| 2004-07-08 | $16.50 | $16.75 | 1,600 | — | — |
| 2004-07-07 | $16.41 | $16.66 | 4,900 | — | — |
| 2004-07-06 | $16.44 | $16.69 | 10,200 | — | — |
| 2004-07-02 | $16.36 | $16.61 | 3,000 | — | — |
| 2004-07-01 | $16.35 | $16.60 | 18,700 | — | — |
| 2004-06-30 | $16.50 | $16.75 | 14,200 | — | — |
| 2004-06-29 | $16.43 | $16.68 | 4,500 | — | — |
| 2004-06-28 | $16.50 | $16.75 | 8,100 | — | — |
| 2004-06-25 | $16.51 | $16.76 | 6,800 | — | — |
| 2004-06-24 | $16.55 | $16.80 | 5,200 | — | — |
| 2004-06-23 | $16.60 | $16.85 | 4,000 | — | — |
| 2004-06-22 | $16.46 | $16.59 | 13,800 | — | — |
| 2004-06-21 | $16.40 | $16.53 | 9,900 | — | — |
| 2004-06-18 | $16.40 | $16.53 | 10,600 | — | — |
| 2004-06-17 | $16.50 | $16.63 | 12,700 | — | — |
| 2004-06-16 | $16.50 | $16.63 | 7,200 | — | — |
| 2004-06-15 | $16.40 | $16.53 | 9,800 | — | — |
| 2004-06-14 | $16.30 | $16.43 | 10,200 | — | — |
| 2004-06-10 | $16.60 | $16.73 | 7,500 | — | — |
| 2004-06-09 | $16.26 | $16.39 | 19,000 | — | — |
| 2004-06-08 | $16.10 | $16.22 | 10,900 | — | — |
| 2004-06-07 | $15.91 | $16.03 | 24,500 | — | — |
| 2004-06-04 | $16.00 | $16.12 | 17,000 | — | — |
| 2004-06-03 | $16.01 | $16.13 | 17,400 | — | — |
| 2004-06-02 | $16.00 | $16.12 | 7,600 | — | — |
| 2004-06-01 | $16.20 | $16.33 | 3,100 | — | — |
| 2004-05-28 | $16.19 | $16.32 | 33,900 | — | — |
| 2004-05-27 | $16.00 | $16.12 | 26,000 | — | — |
| 2004-05-26 | $15.99 | $16.11 | 7,700 | — | — |
| 2004-05-25 | $16.00 | $16.12 | 13,900 | — | — |
| 2004-05-24 | $15.96 | $16.08 | 9,800 | — | — |
| 2004-05-21 | $16.00 | $16.12 | 11,700 | — | — |
| 2004-05-20 | $15.98 | $16.10 | 10,400 | — | — |
| 2004-05-19 | $15.97 | $16.09 | 13,400 | — | — |
| 2004-05-18 | $15.97 | $16.09 | 14,500 | — | — |
| 2004-05-17 | $15.96 | $16.08 | 5,400 | — | — |
| 2004-05-14 | $16.01 | $16.13 | 6,900 | — | — |
| 2004-05-13 | $16.29 | $16.42 | 21,200 | — | — |
| 2004-05-12 | $16.04 | $16.16 | 6,900 | — | — |
| 2004-05-11 | $15.98 | $16.10 | 17,100 | — | — |
| 2004-05-10 | $16.04 | $16.16 | 40,100 | — | — |
| 2004-05-07 | $16.07 | $16.19 | 15,000 | — | — |
| 2004-05-06 | $16.09 | $16.21 | 8,300 | — | — |
| 2004-05-05 | $16.03 | $16.15 | 16,900 | — | — |
| 2004-05-04 | $16.35 | $16.48 | 9,100 | — | — |
| 2004-05-03 | $16.29 | $16.42 | 14,600 | — | — |
| 2004-04-30 | $16.27 | $16.40 | 12,600 | — | — |
| 2004-04-29 | $16.30 | $16.43 | 15,700 | — | — |
| 2004-04-28 | $16.35 | $16.48 | 18,000 | — | — |
| 2004-04-27 | $16.40 | $16.53 | 26,700 | — | — |
| 2004-04-26 | $16.50 | $16.63 | 15,300 | — | — |
| 2004-04-23 | $16.40 | $16.53 | 53,500 | — | — |
| 2004-04-22 | $16.48 | $16.61 | 28,400 | — | — |
| 2004-04-21 | $16.44 | $16.57 | 22,500 | — | — |
| 2004-04-20 | $16.47 | $16.60 | 42,500 | — | — |
| 2004-04-19 | $16.51 | $16.64 | 17,300 | — | — |
| 2004-04-16 | $16.58 | $16.71 | 80,800 | — | — |
| 2004-04-15 | $16.50 | $16.63 | 83,400 | — | — |
| 2004-04-14 | $16.64 | $16.77 | 24,500 | — | — |
| 2004-04-13 | $16.65 | $16.78 | 22,000 | — | — |
| 2004-04-12 | $16.76 | $16.89 | 44,100 | — | — |
| 2004-04-08 | $16.90 | $17.03 | 40,900 | — | — |
| 2004-04-07 | $16.92 | $17.05 | 24,300 | — | — |
| 2004-04-06 | $17.05 | $17.18 | 25,400 | — | — |
| 2004-04-05 | $17.05 | $17.18 | 21,400 | — | — |
| 2004-04-02 | $17.08 | $17.21 | 16,800 | — | — |
| 2004-04-01 | $17.10 | $17.23 | 3,200 | — | — |
| 2004-03-31 | $17.10 | $17.23 | 5,800 | — | — |
| 2004-03-30 | $17.11 | $17.24 | 23,600 | — | — |
| 2004-03-29 | $17.15 | $17.28 | 23,400 | — | — |
| 2004-03-26 | $16.91 | $16.92 | 69,300 | — | — |
| 2004-03-25 | $16.86 | $16.87 | 59,500 | — | — |
| 2004-03-24 | $16.89 | $16.90 | 17,200 | — | — |
| 2004-03-23 | $16.89 | $16.90 | 42,800 | — | — |
| 2004-03-22 | $16.88 | $16.89 | 23,400 | — | — |
| 2004-03-19 | $16.87 | $16.88 | 43,100 | — | — |
| 2004-03-18 | $16.85 | $16.86 | 23,600 | — | — |
| 2004-03-17 | $16.79 | $16.80 | 21,300 | — | — |
| 2004-03-16 | $16.76 | $16.77 | 13,100 | — | — |
| 2004-03-15 | $16.83 | $16.84 | 10,100 | — | — |
| 2004-03-12 | $16.89 | $16.90 | 39,600 | — | — |
| 2004-03-11 | $16.77 | $16.78 | 49,700 | — | — |
| 2004-03-10 | $17.00 | $17.01 | 28,000 | — | — |
| 2004-03-09 | $17.04 | $17.05 | 191,000 | — | — |
| 2004-03-08 | $16.85 | $16.86 | 13,400 | — | — |
| 2004-03-05 | $16.85 | $16.86 | 12,200 | — | — |
| 2004-03-04 | $16.77 | $16.78 | 15,700 | — | — |
| 2004-03-03 | $16.86 | $16.87 | 6,300 | — | — |
| 2004-03-02 | $17.00 | $17.01 | 4,800 | — | — |
| 2004-03-01 | $17.01 | $17.02 | 8,300 | — | — |
| 2004-02-27 | $16.83 | $16.84 | 8,600 | — | — |
| 2004-02-26 | $16.78 | $16.79 | 12,100 | — | — |
| 2004-02-25 | $16.90 | $16.91 | 13,200 | — | — |
| 2004-02-24 | $16.80 | $16.81 | 18,600 | — | — |
| 2004-02-23 | $16.75 | $16.76 | 37,100 | — | — |
| 2004-02-20 | $16.76 | $16.77 | 31,000 | — | — |
| 2004-02-19 | $16.76 | $16.77 | 4,700 | — | — |
| 2004-02-18 | $16.76 | $16.77 | 23,100 | — | — |
| 2004-02-17 | $16.85 | $16.86 | 6,900 | — | — |
| 2004-02-13 | $17.00 | $17.01 | 7,500 | — | — |
| 2004-02-12 | $16.87 | $16.88 | 11,900 | — | — |
| 2004-02-11 | $16.99 | $17.00 | 7,200 | — | — |
| 2004-02-10 | $17.00 | $17.01 | 12,500 | — | — |
| 2004-02-09 | $16.95 | $16.96 | 26,000 | — | — |
| 2004-02-06 | $17.00 | $17.01 | 7,700 | — | — |
| 2004-02-05 | $16.85 | $16.86 | 6,400 | — | — |
| 2004-02-04 | $17.05 | $17.06 | 12,000 | — | — |
| 2004-02-03 | $17.00 | $17.01 | 9,600 | — | — |
| 2004-02-02 | $17.06 | $17.07 | 15,900 | — | — |
| 2004-01-30 | $16.85 | $16.86 | 9,900 | — | — |
| 2004-01-29 | $17.00 | $17.01 | 16,600 | — | — |
| 2004-01-28 | $17.00 | $17.01 | 12,700 | — | — |
| 2004-01-27 | $16.95 | $16.96 | 23,100 | — | — |
| 2004-01-26 | $16.95 | $16.96 | 18,000 | — | — |
| 2004-01-23 | $16.90 | $16.91 | 3,700 | — | — |
| 2004-01-22 | $16.85 | $16.86 | 17,400 | — | — |
| 2004-01-21 | $16.95 | $16.96 | 4,100 | — | — |
| 2004-01-20 | $17.00 | $17.01 | 31,900 | — | — |
| 2004-01-16 | $16.90 | $16.91 | 26,000 | — | — |
| 2004-01-15 | $16.90 | $16.91 | 9,800 | — | — |
| 2004-01-14 | $16.84 | $16.85 | 5,100 | — | — |
| 2004-01-13 | $16.90 | $16.91 | 12,800 | — | — |
| 2004-01-12 | $16.75 | $16.76 | 11,300 | — | — |
| 2004-01-09 | $16.75 | $16.76 | 5,900 | — | — |
| 2004-01-08 | $17.00 | $17.01 | 12,800 | — | — |
| 2004-01-07 | $16.62 | $16.63 | 2,800 | — | — |
| 2004-01-06 | $16.77 | $16.78 | 29,400 | — | — |
| 2004-01-05 | $16.84 | $16.85 | 23,300 | — | — |
| 2004-01-02 | $16.58 | $16.59 | 24,800 | — | — |