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
- 1998-05-07 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 | $21.07 | $26.08 | 5,250 | — | — |
| 2004-12-30 | $21.09 | $26.11 | 6,825 | — | — |
| 2004-12-29 | $20.97 | $25.96 | 10,080 | — | — |
| 2004-12-28 | $21.18 | $26.22 | 8,085 | — | — |
| 2004-12-27 | $21.10 | $26.12 | 1,575 | — | — |
| 2004-12-23 | $21.10 | $26.12 | 3,465 | — | — |
| 2004-12-22 | $20.74 | $25.68 | 22,365 | — | — |
| 2004-12-21 | $20.50 | $25.38 | 11,445 | — | — |
| 2004-12-20 | $20.90 | $25.87 | 1,785 | — | — |
| 2004-12-17 | $20.56 | $25.46 | 2,100 | — | — |
| 2004-12-16 | $20.87 | $25.83 | 11,550 | — | — |
| 2004-12-15 | $20.86 | $25.82 | 1,050 | — | — |
| 2004-12-14 | $20.96 | $25.95 | 3,885 | — | — |
| 2004-12-13 | $20.62 | $25.53 | 2,205 | — | — |
| 2004-12-10 | $20.81 | $25.76 | 0 | — | — |
| 2004-12-09 | $20.81 | $25.76 | 7,980 | — | — |
| 2004-12-08 | $20.89 | $25.86 | 7,665 | — | — |
| 2004-12-07 | $20.95 | $25.94 | 11,865 | — | — |
| 2004-12-06 | $20.95 | $25.94 | 26,460 | — | — |
| 2004-12-03 | $21.42 | $26.52 | 1,050 | — | — |
| 2004-12-02 | $20.99 | $25.99 | 11,760 | — | — |
| 2004-12-01 | $21.29 | $26.35 | 840 | — | — |
| 2004-11-30 | $20.68 | $25.60 | 1,470 | — | — |
| 2004-11-29 | $21.42 | $26.52 | 8,190 | — | — |
| 2004-11-26 | $21.29 | $26.35 | 210 | — | — |
| 2004-11-24 | $21.37 | $26.46 | 2,940 | — | — |
| 2004-11-23 | $21.09 | $26.11 | 0 | — | — |
| 2004-11-22 | $21.09 | $26.11 | 1,365 | — | — |
| 2004-11-19 | $21.43 | $26.53 | 735 | — | — |
| 2004-11-18 | $21.13 | $26.17 | 4,305 | — | — |
| 2004-11-17 | $21.12 | $26.15 | 1,470 | — | — |
| 2004-11-16 | $20.90 | $25.87 | 9,870 | — | — |
| 2004-11-15 | $20.28 | $25.10 | 3,465 | — | — |
| 2004-11-12 | $20.47 | $25.34 | 12,075 | — | — |
| 2004-11-11 | $20.00 | $24.76 | 3,780 | — | — |
| 2004-11-10 | $20.03 | $24.80 | 2,940 | — | — |
| 2004-11-09 | $19.89 | $24.62 | 6,720 | — | — |
| 2004-11-08 | $20.01 | $24.77 | 7,035 | — | — |
| 2004-11-05 | $19.70 | $24.38 | 315 | — | — |
| 2004-11-04 | $19.74 | $24.44 | 525 | — | — |
| 2004-11-03 | $19.64 | $24.31 | 1,575 | — | — |
| 2004-11-02 | $19.63 | $24.30 | 2,205 | — | — |
| 2004-11-01 | $19.64 | $24.31 | 9,765 | — | — |
| 2004-10-29 | $19.77 | $24.48 | 6,510 | — | — |
| 2004-10-28 | $20.00 | $24.76 | 1,470 | — | — |
| 2004-10-27 | $20.17 | $24.97 | 945 | — | — |
| 2004-10-26 | $20.46 | $25.33 | 3,360 | — | — |
| 2004-10-25 | $20.44 | $25.30 | 735 | — | — |
| 2004-10-22 | $20.49 | $25.36 | 420 | — | — |
| 2004-10-21 | $20.65 | $25.56 | 1,260 | — | — |
| 2004-10-20 | $20.29 | $25.12 | 8,715 | — | — |
| 2004-10-19 | $20.38 | $25.23 | 2,520 | — | — |
| 2004-10-18 | $19.95 | $24.70 | 1,365 | — | — |
| 2004-10-15 | $19.52 | $24.17 | 0 | — | — |
| 2004-10-14 | $19.52 | $24.17 | 6,720 | — | — |
| 2004-10-13 | $19.89 | $24.62 | 14,700 | — | — |
| 2004-10-12 | $19.54 | $24.00 | 735 | — | — |
| 2004-10-11 | $19.44 | $23.87 | 1,365 | — | — |
| 2004-10-08 | $19.40 | $23.83 | 1,365 | — | — |
| 2004-10-07 | $19.24 | $23.63 | 6,195 | — | — |
| 2004-10-06 | $19.38 | $23.80 | 3,570 | — | — |
| 2004-10-05 | $19.53 | $23.99 | 2,730 | — | — |
| 2004-10-04 | $19.41 | $23.84 | 3,255 | — | — |
| 2004-10-01 | $19.56 | $24.02 | 8,925 | — | — |
| 2004-09-30 | $19.62 | $24.09 | 7,245 | — | — |
| 2004-09-29 | $19.62 | $24.09 | 5,670 | — | — |
| 2004-09-28 | $20.02 | $24.59 | 840 | — | — |
| 2004-09-27 | $20.21 | $24.82 | 2,730 | — | — |
| 2004-09-24 | $20.15 | $24.75 | 420 | — | — |
| 2004-09-23 | $20.00 | $24.56 | 4,410 | — | — |
| 2004-09-22 | $19.99 | $24.55 | 11,445 | — | — |
| 2004-09-21 | $20.14 | $24.74 | 420 | — | — |
| 2004-09-20 | $20.24 | $24.86 | 420 | — | — |
| 2004-09-17 | $20.10 | $24.69 | 840 | — | — |
| 2004-09-16 | $20.17 | $24.77 | 1,995 | — | — |
| 2004-09-15 | $20.19 | $24.80 | 1,260 | — | — |
| 2004-09-14 | $20.01 | $24.57 | 9,555 | — | — |
| 2004-09-13 | $20.19 | $24.80 | 9,870 | — | — |
| 2004-09-10 | $20.14 | $24.74 | 5,145 | — | — |
| 2004-09-09 | $20.17 | $24.77 | 5,670 | — | — |
| 2004-09-08 | $19.82 | $24.34 | 13,020 | — | — |
| 2004-09-07 | $20.03 | $24.60 | 14,910 | — | — |
| 2004-09-03 | $19.99 | $24.55 | 3,885 | — | — |
| 2004-09-02 | $19.75 | $24.26 | 3,045 | — | — |
| 2004-09-01 | $19.75 | $24.26 | 7,980 | — | — |
| 2004-08-31 | $19.31 | $23.72 | 5,145 | — | — |
| 2004-08-30 | $19.56 | $24.02 | 4,305 | — | — |
| 2004-08-27 | $19.49 | $23.93 | 6,510 | — | — |
| 2004-08-26 | $19.35 | $23.77 | 5,355 | — | — |
| 2004-08-25 | $19.43 | $23.86 | 2,415 | — | — |
| 2004-08-24 | $19.41 | $23.84 | 9,660 | — | — |
| 2004-08-23 | $19.39 | $23.81 | 15,750 | — | — |
| 2004-08-20 | $19.33 | $23.74 | 6,720 | — | — |
| 2004-08-19 | $19.33 | $23.74 | 6,195 | — | — |
| 2004-08-18 | $19.29 | $23.69 | 735 | — | — |
| 2004-08-17 | $19.30 | $23.71 | 3,045 | — | — |
| 2004-08-16 | $19.29 | $23.69 | 7,455 | — | — |
| 2004-08-13 | $19.35 | $23.77 | 525 | — | — |
| 2004-08-12 | $19.34 | $23.76 | 420 | — | — |
| 2004-08-11 | $19.29 | $23.69 | 30,975 | — | — |
| 2004-08-10 | $19.32 | $23.73 | 18,270 | — | — |
| 2004-08-09 | $19.48 | $23.92 | 6,825 | — | — |
| 2004-08-06 | $19.39 | $23.81 | 12,915 | — | — |
| 2004-08-05 | $19.77 | $24.28 | 3,360 | — | — |
| 2004-08-04 | $19.81 | $24.33 | 5,250 | — | — |
| 2004-08-03 | $19.76 | $24.27 | 3,675 | — | — |
| 2004-08-02 | $19.67 | $24.15 | 61,530 | — | — |
| 2004-07-30 | $19.33 | $23.74 | 3,255 | — | — |
| 2004-07-29 | $19.03 | $23.37 | 4,305 | — | — |
| 2004-07-28 | $18.67 | $22.93 | 3,780 | — | — |
| 2004-07-27 | $18.57 | $22.81 | 2,940 | — | — |
| 2004-07-26 | $18.37 | $22.56 | 1,365 | — | — |
| 2004-07-23 | $18.35 | $22.54 | 3,570 | — | — |
| 2004-07-22 | $18.26 | $22.42 | 6,510 | — | — |
| 2004-07-21 | $18.11 | $22.25 | 18,690 | — | — |
| 2004-07-20 | $17.95 | $22.05 | 24,150 | — | — |
| 2004-07-19 | $17.92 | $22.01 | 1,785 | — | — |
| 2004-07-16 | $17.86 | $21.93 | 5,145 | — | — |
| 2004-07-15 | $17.96 | $22.06 | 4,620 | — | — |
| 2004-07-14 | $17.86 | $21.93 | 3,360 | — | — |
| 2004-07-13 | $18.01 | $22.12 | 2,730 | — | — |
| 2004-07-12 | $17.86 | $21.74 | 10,710 | — | — |
| 2004-07-09 | $17.88 | $21.77 | 8,925 | — | — |
| 2004-07-08 | $17.68 | $21.52 | 4,935 | — | — |
| 2004-07-07 | $17.69 | $21.54 | 13,125 | — | — |
| 2004-07-06 | $17.70 | $21.55 | 6,090 | — | — |
| 2004-07-02 | $17.64 | $21.48 | 1,785 | — | — |
| 2004-07-01 | $17.86 | $21.74 | 18,900 | — | — |
| 2004-06-30 | $17.75 | $21.62 | 5,145 | — | — |
| 2004-06-29 | $17.64 | $21.48 | 30,135 | — | — |
| 2004-06-28 | $17.40 | $21.19 | 80,010 | — | — |
| 2004-06-25 | $17.33 | $21.11 | 309,225 | — | — |
| 2004-06-24 | $17.65 | $21.49 | 10,500 | — | — |
| 2004-06-23 | $17.62 | $21.45 | 13,965 | — | — |
| 2004-06-22 | $17.64 | $21.48 | 20,580 | — | — |
| 2004-06-21 | $17.79 | $21.66 | 4,935 | — | — |
| 2004-06-18 | $17.62 | $21.45 | 24,780 | — | — |
| 2004-06-17 | $17.71 | $21.57 | 3,885 | — | — |
| 2004-06-16 | $17.66 | $21.50 | 14,700 | — | — |
| 2004-06-15 | $17.90 | $21.80 | 8,505 | — | — |
| 2004-06-14 | $17.69 | $21.54 | 16,485 | — | — |
| 2004-06-10 | $17.71 | $21.57 | 12,495 | — | — |
| 2004-06-09 | $17.92 | $21.83 | 7,980 | — | — |
| 2004-06-08 | $18.03 | $21.95 | 6,615 | — | — |
| 2004-06-07 | $18.63 | $22.68 | 4,410 | — | — |
| 2004-06-04 | $18.10 | $22.05 | 18,375 | — | — |
| 2004-06-03 | $17.84 | $21.72 | 4,515 | — | — |
| 2004-06-02 | $17.76 | $21.63 | 1,995 | — | — |
| 2004-06-01 | $17.81 | $21.69 | 16,905 | — | — |
| 2004-05-28 | $17.88 | $21.77 | 6,615 | — | — |
| 2004-05-27 | $17.96 | $21.87 | 18,795 | — | — |
| 2004-05-26 | $17.77 | $21.64 | 9,870 | — | — |
| 2004-05-25 | $17.89 | $21.78 | 6,930 | — | — |
| 2004-05-24 | $17.72 | $21.58 | 3,360 | — | — |
| 2004-05-21 | $17.64 | $21.48 | 6,300 | — | — |
| 2004-05-20 | $17.71 | $21.57 | 12,180 | — | — |
| 2004-05-19 | $17.82 | $21.70 | 9,765 | — | — |
| 2004-05-18 | $17.91 | $21.81 | 11,970 | — | — |
| 2004-05-17 | $18.02 | $21.94 | 9,660 | — | — |
| 2004-05-14 | $18.25 | $22.22 | 3,045 | — | — |
| 2004-05-13 | $18.48 | $22.50 | 30,975 | — | — |
| 2004-05-12 | $18.49 | $22.51 | 12,495 | — | — |
| 2004-05-11 | $18.46 | $22.47 | 2,835 | — | — |
| 2004-05-10 | $18.33 | $22.32 | 5,040 | — | — |
| 2004-05-07 | $18.57 | $22.61 | 4,935 | — | — |
| 2004-05-06 | $18.65 | $22.71 | 13,020 | — | — |
| 2004-05-05 | $18.64 | $22.69 | 9,975 | — | — |
| 2004-05-04 | $18.63 | $22.68 | 8,505 | — | — |
| 2004-05-03 | $18.75 | $22.83 | 71,190 | — | — |
| 2004-04-30 | $18.57 | $22.61 | 23,205 | — | — |
| 2004-04-29 | $18.64 | $22.69 | 9,450 | — | — |
| 2004-04-28 | $18.61 | $22.66 | 16,065 | — | — |
| 2004-04-27 | $19.00 | $23.14 | 20,160 | — | — |
| 2004-04-26 | $18.67 | $22.73 | 8,925 | — | — |
| 2004-04-23 | $18.67 | $22.73 | 3,675 | — | — |
| 2004-04-22 | $18.68 | $22.74 | 12,915 | — | — |
| 2004-04-21 | $18.80 | $22.89 | 18,375 | — | — |
| 2004-04-20 | $18.44 | $22.45 | 6,090 | — | — |
| 2004-04-19 | $18.67 | $22.73 | 3,675 | — | — |
| 2004-04-16 | $18.79 | $22.88 | 4,515 | — | — |
| 2004-04-15 | $19.28 | $23.47 | 2,625 | — | — |
| 2004-04-14 | $18.83 | $22.93 | 1,995 | — | — |
| 2004-04-13 | $18.81 | $22.90 | 5,565 | — | — |
| 2004-04-12 | $19.20 | $23.20 | 12,915 | — | — |
| 2004-04-08 | $20.14 | $24.34 | 23,520 | — | — |
| 2004-04-07 | $19.35 | $23.38 | 38,010 | — | — |
| 2004-04-06 | $19.58 | $23.66 | 3,360 | — | — |
| 2004-04-05 | $19.77 | $23.89 | 2,415 | — | — |
| 2004-04-02 | $19.95 | $24.11 | 3,465 | — | — |
| 2004-04-01 | $20.11 | $24.30 | 7,350 | — | — |
| 2004-03-31 | $20.21 | $24.42 | 9,975 | — | — |
| 2004-03-30 | $19.95 | $24.11 | 7,455 | — | — |
| 2004-03-29 | $20.31 | $24.55 | 91,245 | — | — |
| 2004-03-26 | $20.41 | $24.66 | 1,365 | — | — |
| 2004-03-25 | $20.31 | $24.55 | 8,400 | — | — |
| 2004-03-24 | $20.44 | $24.70 | 70,035 | — | — |
| 2004-03-23 | $20.44 | $24.70 | 1,995 | — | — |
| 2004-03-22 | $20.34 | $24.58 | 14,280 | — | — |
| 2004-03-19 | $20.10 | $24.28 | 3,045 | — | — |
| 2004-03-18 | $20.10 | $24.29 | 4,725 | — | — |
| 2004-03-17 | $20.52 | $24.80 | 3,570 | — | — |
| 2004-03-16 | $20.02 | $24.19 | 3,780 | — | — |
| 2004-03-15 | $20.00 | $24.17 | 3,990 | — | — |
| 2004-03-12 | $20.13 | $24.33 | 10,395 | — | — |
| 2004-03-11 | $19.91 | $24.06 | 16,800 | — | — |
| 2004-03-10 | $20.10 | $24.28 | 6,720 | — | — |
| 2004-03-09 | $20.24 | $24.45 | 5,145 | — | — |
| 2004-03-08 | $20.42 | $24.67 | 3,255 | — | — |
| 2004-03-05 | $20.76 | $25.09 | 36,855 | — | — |
| 2004-03-04 | $20.31 | $24.55 | 21,105 | — | — |
| 2004-03-03 | $19.57 | $23.65 | 23,520 | — | — |
| 2004-03-02 | $20.19 | $24.40 | 1,995 | — | — |
| 2004-03-01 | $20.39 | $24.64 | 1,260 | — | — |
| 2004-02-27 | $20.38 | $24.63 | 2,625 | — | — |
| 2004-02-26 | $20.43 | $24.68 | 945 | — | — |
| 2004-02-25 | $20.67 | $24.97 | 8,505 | — | — |
| 2004-02-24 | $20.43 | $24.68 | 5,145 | — | — |
| 2004-02-23 | $20.36 | $24.60 | 11,760 | — | — |
| 2004-02-20 | $20.43 | $24.68 | 12,390 | — | — |
| 2004-02-19 | $20.43 | $24.68 | 7,140 | — | — |
| 2004-02-18 | $20.32 | $24.56 | 3,675 | — | — |
| 2004-02-17 | $20.66 | $24.96 | 12,075 | — | — |
| 2004-02-13 | $20.66 | $24.96 | 13,230 | — | — |
| 2004-02-12 | $20.90 | $25.26 | 3,360 | — | — |
| 2004-02-11 | $20.99 | $25.36 | 3,150 | — | — |
| 2004-02-10 | $21.01 | $25.39 | 5,355 | — | — |
| 2004-02-09 | $21.08 | $25.47 | 11,760 | — | — |
| 2004-02-06 | $20.90 | $25.26 | 10,080 | — | — |
| 2004-02-05 | $20.91 | $25.27 | 7,140 | — | — |
| 2004-02-04 | $20.88 | $25.22 | 10,500 | — | — |
| 2004-02-03 | $20.94 | $25.31 | 51,870 | — | — |
| 2004-02-02 | $20.90 | $25.26 | 8,085 | — | — |
| 2004-01-30 | $20.90 | $25.26 | 3,675 | — | — |
| 2004-01-29 | $20.95 | $25.32 | 6,090 | — | — |
| 2004-01-28 | $20.98 | $25.35 | 4,305 | — | — |
| 2004-01-27 | $20.94 | $25.31 | 5,985 | — | — |
| 2004-01-26 | $21.04 | $25.42 | 10,395 | — | — |
| 2004-01-23 | $20.95 | $25.32 | 6,825 | — | — |
| 2004-01-22 | $20.70 | $25.02 | 7,770 | — | — |
| 2004-01-21 | $20.80 | $25.13 | 4,725 | — | — |
| 2004-01-20 | $20.68 | $24.98 | 7,665 | — | — |
| 2004-01-16 | $20.47 | $24.73 | 2,310 | — | — |
| 2004-01-15 | $20.45 | $24.71 | 3,255 | — | — |
| 2004-01-14 | $20.48 | $24.74 | 2,940 | — | — |
| 2004-01-13 | $20.37 | $24.61 | 15,015 | — | — |
| 2004-01-12 | $20.95 | $25.14 | 6,405 | — | — |
| 2004-01-09 | $20.43 | $24.52 | 3,045 | — | — |
| 2004-01-08 | $20.90 | $25.08 | 7,455 | — | — |
| 2004-01-07 | $20.81 | $24.97 | 1,365 | — | — |
| 2004-01-06 | $20.43 | $24.52 | 4,725 | — | — |
| 2004-01-05 | $20.44 | $24.53 | 5,460 | — | — |
| 2004-01-02 | $20.33 | $24.40 | 5,985 | — | — |