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 | $18.50 | $28.52 | 104,100 | — | — |
| 2004-12-30 | $17.65 | $27.21 | 40,000 | — | — |
| 2004-12-29 | $17.68 | $27.25 | 51,100 | — | — |
| 2004-12-28 | $17.56 | $27.07 | 48,600 | — | — |
| 2004-12-27 | $17.33 | $26.72 | 90,500 | — | — |
| 2004-12-23 | $17.30 | $26.67 | 67,700 | — | — |
| 2004-12-22 | $17.26 | $26.61 | 344,000 | — | — |
| 2004-12-21 | $17.25 | $26.59 | 81,300 | — | — |
| 2004-12-20 | $17.01 | $26.22 | 86,100 | — | — |
| 2004-12-17 | $17.51 | $26.99 | 44,700 | — | — |
| 2004-12-16 | $17.92 | $27.62 | 32,900 | — | — |
| 2004-12-15 | $18.09 | $27.89 | 87,800 | — | — |
| 2004-12-14 | $18.50 | $28.52 | 105,100 | — | — |
| 2004-12-13 | $17.54 | $27.04 | 102,900 | — | — |
| 2004-12-10 | $17.78 | $27.41 | 52,600 | — | — |
| 2004-12-09 | $17.88 | $27.56 | 96,600 | — | — |
| 2004-12-08 | $17.74 | $27.35 | 137,900 | — | — |
| 2004-12-07 | $17.57 | $27.09 | 267,600 | — | — |
| 2004-12-06 | $18.93 | $29.18 | 428,000 | — | — |
| 2004-12-03 | $18.51 | $28.53 | 825,000 | — | — |
| 2004-12-02 | $20.04 | $30.89 | 122,100 | — | — |
| 2004-12-01 | $20.92 | $32.25 | 260,400 | — | — |
| 2004-11-30 | $20.15 | $31.06 | 159,500 | — | — |
| 2004-11-29 | $19.77 | $30.48 | 87,000 | — | — |
| 2004-11-26 | $19.96 | $30.77 | 16,300 | — | — |
| 2004-11-24 | $20.24 | $31.20 | 120,300 | — | — |
| 2004-11-23 | $19.90 | $30.68 | 106,300 | — | — |
| 2004-11-22 | $20.20 | $31.14 | 65,200 | — | — |
| 2004-11-19 | $19.84 | $30.58 | 181,500 | — | — |
| 2004-11-18 | $20.29 | $31.28 | 107,600 | — | — |
| 2004-11-17 | $20.35 | $31.37 | 164,000 | — | — |
| 2004-11-16 | $20.48 | $31.57 | 183,600 | — | — |
| 2004-11-15 | $20.80 | $32.06 | 332,400 | — | — |
| 2004-11-12 | $20.99 | $32.36 | 671,800 | — | — |
| 2004-11-11 | $19.61 | $30.23 | 78,200 | — | — |
| 2004-11-10 | $19.59 | $30.20 | 363,400 | — | — |
| 2004-11-09 | $17.89 | $27.58 | 73,700 | — | — |
| 2004-11-08 | $17.92 | $27.53 | 73,500 | — | — |
| 2004-11-05 | $18.70 | $28.73 | 101,200 | — | — |
| 2004-11-04 | $18.66 | $28.66 | 95,500 | — | — |
| 2004-11-03 | $18.20 | $27.96 | 103,300 | — | — |
| 2004-11-02 | $18.08 | $27.77 | 55,200 | — | — |
| 2004-11-01 | $18.22 | $27.99 | 118,300 | — | — |
| 2004-10-29 | $16.88 | $25.93 | 101,200 | — | — |
| 2004-10-28 | $17.67 | $27.14 | 52,000 | — | — |
| 2004-10-27 | $18.11 | $27.82 | 110,400 | — | — |
| 2004-10-26 | $17.17 | $26.38 | 81,500 | — | — |
| 2004-10-25 | $17.00 | $26.11 | 76,400 | — | — |
| 2004-10-22 | $16.88 | $25.93 | 64,100 | — | — |
| 2004-10-21 | $17.52 | $26.91 | 44,300 | — | — |
| 2004-10-20 | $17.05 | $26.19 | 38,900 | — | — |
| 2004-10-19 | $17.40 | $26.73 | 31,300 | — | — |
| 2004-10-18 | $17.28 | $26.54 | 31,600 | — | — |
| 2004-10-15 | $17.19 | $26.41 | 25,500 | — | — |
| 2004-10-14 | $17.12 | $26.30 | 37,500 | — | — |
| 2004-10-13 | $17.23 | $26.47 | 67,800 | — | — |
| 2004-10-12 | $17.66 | $27.13 | 77,300 | — | — |
| 2004-10-11 | $17.83 | $27.39 | 73,100 | — | — |
| 2004-10-08 | $17.90 | $27.50 | 137,900 | — | — |
| 2004-10-07 | $17.10 | $26.27 | 54,000 | — | — |
| 2004-10-06 | $17.87 | $27.45 | 52,800 | — | — |
| 2004-10-05 | $17.76 | $27.28 | 31,900 | — | — |
| 2004-10-04 | $17.84 | $27.40 | 67,900 | — | — |
| 2004-10-01 | $17.75 | $27.27 | 69,000 | — | — |
| 2004-09-30 | $17.54 | $26.94 | 96,900 | — | — |
| 2004-09-29 | $17.20 | $26.42 | 40,300 | — | — |
| 2004-09-28 | $16.86 | $25.90 | 69,200 | — | — |
| 2004-09-27 | $16.55 | $25.42 | 42,000 | — | — |
| 2004-09-24 | $16.74 | $25.72 | 40,300 | — | — |
| 2004-09-23 | $16.95 | $26.04 | 45,800 | — | — |
| 2004-09-22 | $16.73 | $25.70 | 82,300 | — | — |
| 2004-09-21 | $17.63 | $27.08 | 45,300 | — | — |
| 2004-09-20 | $17.20 | $26.42 | 79,600 | — | — |
| 2004-09-17 | $17.72 | $27.22 | 81,900 | — | — |
| 2004-09-16 | $17.85 | $27.42 | 49,700 | — | — |
| 2004-09-15 | $17.18 | $26.39 | 78,200 | — | — |
| 2004-09-14 | $17.39 | $26.71 | 63,000 | — | — |
| 2004-09-13 | $17.55 | $26.96 | 70,000 | — | — |
| 2004-09-10 | $17.09 | $26.25 | 117,100 | — | — |
| 2004-09-09 | $17.12 | $26.30 | 125,800 | — | — |
| 2004-09-08 | $16.91 | $25.98 | 124,700 | — | — |
| 2004-09-07 | $17.94 | $27.56 | 43,400 | — | — |
| 2004-09-03 | $17.52 | $26.91 | 30,100 | — | — |
| 2004-09-02 | $17.30 | $26.58 | 59,500 | — | — |
| 2004-09-01 | $16.69 | $25.64 | 49,000 | — | — |
| 2004-08-31 | $16.93 | $26.01 | 47,800 | — | — |
| 2004-08-30 | $16.49 | $25.33 | 51,100 | — | — |
| 2004-08-27 | $16.88 | $25.93 | 29,500 | — | — |
| 2004-08-26 | $16.59 | $25.48 | 50,000 | — | — |
| 2004-08-25 | $17.19 | $26.41 | 21,000 | — | — |
| 2004-08-24 | $16.98 | $26.08 | 43,200 | — | — |
| 2004-08-23 | $17.12 | $26.30 | 83,400 | — | — |
| 2004-08-20 | $17.26 | $26.51 | 58,900 | — | — |
| 2004-08-19 | $16.41 | $25.21 | 107,900 | — | — |
| 2004-08-18 | $16.85 | $25.88 | 38,700 | — | — |
| 2004-08-17 | $16.86 | $25.90 | 44,700 | — | — |
| 2004-08-16 | $16.70 | $25.65 | 93,200 | — | — |
| 2004-08-13 | $16.11 | $24.75 | 43,500 | — | — |
| 2004-08-12 | $16.12 | $24.76 | 41,600 | — | — |
| 2004-08-11 | $16.30 | $25.04 | 64,200 | — | — |
| 2004-08-10 | $16.66 | $25.50 | 40,700 | — | — |
| 2004-08-09 | $16.60 | $25.40 | 82,000 | — | — |
| 2004-08-06 | $16.25 | $24.87 | 53,600 | — | — |
| 2004-08-05 | $16.27 | $24.90 | 130,100 | — | — |
| 2004-08-04 | $17.06 | $26.11 | 182,300 | — | — |
| 2004-08-03 | $17.55 | $26.86 | 158,400 | — | — |
| 2004-08-02 | $18.15 | $27.78 | 75,100 | — | — |
| 2004-07-30 | $18.59 | $28.45 | 62,200 | — | — |
| 2004-07-29 | $18.40 | $28.16 | 249,500 | — | — |
| 2004-07-28 | $16.77 | $25.66 | 51,100 | — | — |
| 2004-07-27 | $16.86 | $25.80 | 71,300 | — | — |
| 2004-07-26 | $16.05 | $24.56 | 44,300 | — | — |
| 2004-07-23 | $16.21 | $24.81 | 44,000 | — | — |
| 2004-07-22 | $16.20 | $24.79 | 131,000 | — | — |
| 2004-07-21 | $16.60 | $25.40 | 100,300 | — | — |
| 2004-07-20 | $16.78 | $25.68 | 38,200 | — | — |
| 2004-07-19 | $16.70 | $25.56 | 72,400 | — | — |
| 2004-07-16 | $16.30 | $24.94 | 88,700 | — | — |
| 2004-07-15 | $16.95 | $25.94 | 71,700 | — | — |
| 2004-07-14 | $16.85 | $25.79 | 48,500 | — | — |
| 2004-07-13 | $17.10 | $26.17 | 102,400 | — | — |
| 2004-07-12 | $16.80 | $25.71 | 90,100 | — | — |
| 2004-07-09 | $16.96 | $25.95 | 55,400 | — | — |
| 2004-07-08 | $16.94 | $25.92 | 197,200 | — | — |
| 2004-07-07 | $16.78 | $25.68 | 64,100 | — | — |
| 2004-07-06 | $16.56 | $25.34 | 104,000 | — | — |
| 2004-07-02 | $17.02 | $26.05 | 40,300 | — | — |
| 2004-07-01 | $17.06 | $26.11 | 86,300 | — | — |
| 2004-06-30 | $17.48 | $26.75 | 138,700 | — | — |
| 2004-06-29 | $18.05 | $27.62 | 100,100 | — | — |
| 2004-06-28 | $17.96 | $27.48 | 78,600 | — | — |
| 2004-06-25 | $17.75 | $27.16 | 67,800 | — | — |
| 2004-06-24 | $17.85 | $27.32 | 29,900 | — | — |
| 2004-06-23 | $17.75 | $27.16 | 54,800 | — | — |
| 2004-06-22 | $17.21 | $26.34 | 86,900 | — | — |
| 2004-06-21 | $17.57 | $26.89 | 57,100 | — | — |
| 2004-06-18 | $17.96 | $27.48 | 144,000 | — | — |
| 2004-06-17 | $17.78 | $27.21 | 144,400 | — | — |
| 2004-06-16 | $17.00 | $26.02 | 67,100 | — | — |
| 2004-06-15 | $16.88 | $25.83 | 90,800 | — | — |
| 2004-06-14 | $16.65 | $25.48 | 106,600 | — | — |
| 2004-06-10 | $17.26 | $26.41 | 114,700 | — | — |
| 2004-06-09 | $16.37 | $25.05 | 114,900 | — | — |
| 2004-06-08 | $17.12 | $26.20 | 80,500 | — | — |
| 2004-06-07 | $16.93 | $25.91 | 116,500 | — | — |
| 2004-06-04 | $16.76 | $25.65 | 118,200 | — | — |
| 2004-06-03 | $17.20 | $26.32 | 205,700 | — | — |
| 2004-06-02 | $17.48 | $26.75 | 481,600 | — | — |
| 2004-06-01 | $17.70 | $27.09 | 118,600 | — | — |
| 2004-05-28 | $17.55 | $26.86 | 74,600 | — | — |
| 2004-05-27 | $18.29 | $27.99 | 37,000 | — | — |
| 2004-05-26 | $18.00 | $27.55 | 45,800 | — | — |
| 2004-05-25 | $17.79 | $27.22 | 132,200 | — | — |
| 2004-05-24 | $17.91 | $27.41 | 59,900 | — | — |
| 2004-05-21 | $17.58 | $26.90 | 66,400 | — | — |
| 2004-05-20 | $17.55 | $26.86 | 73,800 | — | — |
| 2004-05-19 | $17.16 | $26.26 | 67,700 | — | — |
| 2004-05-18 | $17.34 | $26.54 | 52,900 | — | — |
| 2004-05-17 | $17.10 | $26.17 | 113,100 | — | — |
| 2004-05-14 | $17.59 | $26.92 | 79,700 | — | — |
| 2004-05-13 | $17.41 | $26.64 | 99,800 | — | — |
| 2004-05-12 | $17.65 | $27.01 | 118,400 | — | — |
| 2004-05-11 | $17.51 | $26.70 | 96,900 | — | — |
| 2004-05-10 | $17.11 | $26.09 | 135,400 | — | — |
| 2004-05-07 | $17.17 | $26.18 | 160,300 | — | — |
| 2004-05-06 | $17.20 | $26.23 | 156,000 | — | — |
| 2004-05-05 | $17.92 | $27.32 | 81,300 | — | — |
| 2004-05-04 | $17.72 | $27.02 | 104,900 | — | — |
| 2004-05-03 | $17.88 | $27.26 | 176,000 | — | — |
| 2004-04-30 | $18.07 | $27.55 | 112,900 | — | — |
| 2004-04-29 | $17.85 | $27.22 | 311,600 | — | — |
| 2004-04-28 | $19.04 | $29.03 | 118,900 | — | — |
| 2004-04-27 | $19.55 | $29.81 | 157,500 | — | — |
| 2004-04-26 | $19.75 | $30.12 | 209,400 | — | — |
| 2004-04-23 | $19.75 | $30.12 | 95,800 | — | — |
| 2004-04-22 | $20.50 | $31.26 | 110,900 | — | — |
| 2004-04-21 | $20.08 | $30.62 | 52,100 | — | — |
| 2004-04-20 | $19.86 | $30.28 | 48,700 | — | — |
| 2004-04-19 | $20.16 | $30.74 | 67,400 | — | — |
| 2004-04-16 | $20.00 | $30.50 | 101,700 | — | — |
| 2004-04-15 | $19.95 | $30.42 | 53,700 | — | — |
| 2004-04-14 | $19.65 | $29.96 | 109,600 | — | — |
| 2004-04-13 | $19.91 | $30.36 | 64,100 | — | — |
| 2004-04-12 | $20.50 | $31.26 | 74,100 | — | — |
| 2004-04-08 | $20.87 | $31.82 | 171,900 | — | — |
| 2004-04-07 | $21.46 | $32.72 | 45,800 | — | — |
| 2004-04-06 | $21.34 | $32.54 | 43,700 | — | — |
| 2004-04-05 | $21.18 | $32.30 | 109,800 | — | — |
| 2004-04-02 | $21.35 | $32.56 | 78,100 | — | — |
| 2004-04-01 | $21.21 | $32.34 | 64,400 | — | — |
| 2004-03-31 | $21.28 | $32.45 | 57,100 | — | — |
| 2004-03-30 | $21.99 | $33.53 | 39,200 | — | — |
| 2004-03-29 | $21.75 | $33.16 | 77,500 | — | — |
| 2004-03-26 | $21.00 | $32.02 | 52,000 | — | — |
| 2004-03-25 | $21.06 | $32.11 | 38,100 | — | — |
| 2004-03-24 | $20.41 | $31.12 | 55,100 | — | — |
| 2004-03-23 | $20.80 | $31.72 | 51,600 | — | — |
| 2004-03-22 | $20.63 | $31.46 | 58,300 | — | — |
| 2004-03-19 | $20.90 | $31.87 | 63,100 | — | — |
| 2004-03-18 | $21.50 | $32.78 | 52,200 | — | — |
| 2004-03-17 | $21.56 | $32.88 | 46,500 | — | — |
| 2004-03-16 | $21.30 | $32.48 | 73,500 | — | — |
| 2004-03-15 | $22.13 | $33.74 | 76,900 | — | — |
| 2004-03-12 | $22.90 | $34.92 | 108,300 | — | — |
| 2004-03-11 | $22.32 | $34.03 | 158,000 | — | — |
| 2004-03-10 | $21.19 | $32.31 | 70,000 | — | — |
| 2004-03-09 | $22.30 | $34.00 | 73,900 | — | — |
| 2004-03-08 | $22.80 | $34.77 | 100,400 | — | — |
| 2004-03-05 | $23.45 | $35.76 | 236,100 | — | — |
| 2004-03-04 | $21.98 | $33.52 | 71,500 | — | — |
| 2004-03-03 | $20.98 | $31.99 | 115,900 | — | — |
| 2004-03-02 | $21.60 | $32.94 | 92,900 | — | — |
| 2004-03-01 | $22.08 | $33.67 | 86,100 | — | — |
| 2004-02-27 | $21.33 | $32.52 | 36,300 | — | — |
| 2004-02-26 | $21.15 | $32.25 | 67,600 | — | — |
| 2004-02-25 | $20.53 | $31.30 | 66,100 | — | — |
| 2004-02-24 | $20.44 | $31.17 | 79,700 | — | — |
| 2004-02-23 | $20.35 | $31.03 | 72,200 | — | — |
| 2004-02-20 | $20.86 | $31.81 | 41,500 | — | — |
| 2004-02-19 | $21.11 | $32.19 | 84,100 | — | — |
| 2004-02-18 | $21.68 | $33.06 | 76,500 | — | — |
| 2004-02-17 | $21.30 | $32.48 | 95,300 | — | — |
| 2004-02-13 | $21.16 | $32.27 | 78,600 | — | — |
| 2004-02-12 | $22.20 | $33.85 | 67,600 | — | — |
| 2004-02-11 | $22.15 | $33.77 | 84,000 | — | — |
| 2004-02-10 | $22.50 | $34.21 | 65,900 | — | — |
| 2004-02-09 | $22.26 | $33.85 | 75,700 | — | — |
| 2004-02-06 | $22.09 | $33.59 | 88,600 | — | — |
| 2004-02-05 | $20.83 | $31.67 | 73,300 | — | — |
| 2004-02-04 | $20.75 | $31.55 | 64,100 | — | — |
| 2004-02-03 | $20.95 | $31.86 | 44,600 | — | — |
| 2004-02-02 | $21.32 | $32.42 | 59,000 | — | — |
| 2004-01-30 | $21.07 | $32.04 | 63,700 | — | — |
| 2004-01-29 | $21.13 | $32.13 | 60,400 | — | — |
| 2004-01-28 | $20.99 | $31.92 | 61,600 | — | — |
| 2004-01-27 | $22.28 | $33.88 | 66,300 | — | — |
| 2004-01-26 | $22.31 | $33.92 | 32,400 | — | — |
| 2004-01-23 | $22.15 | $33.68 | 94,100 | — | — |
| 2004-01-22 | $21.50 | $32.69 | 142,100 | — | — |
| 2004-01-21 | $22.08 | $33.57 | 94,200 | — | — |
| 2004-01-20 | $21.83 | $33.19 | 61,100 | — | — |
| 2004-01-16 | $22.00 | $33.45 | 49,200 | — | — |
| 2004-01-15 | $22.25 | $33.83 | 96,500 | — | — |
| 2004-01-14 | $22.08 | $33.57 | 129,200 | — | — |
| 2004-01-13 | $21.35 | $32.46 | 71,100 | — | — |
| 2004-01-12 | $20.95 | $31.86 | 49,700 | — | — |
| 2004-01-09 | $21.13 | $32.13 | 212,500 | — | — |
| 2004-01-08 | $20.80 | $31.63 | 242,700 | — | — |
| 2004-01-07 | $20.65 | $31.40 | 191,200 | — | — |
| 2004-01-06 | $19.55 | $29.73 | 183,600 | — | — |
| 2004-01-05 | $19.63 | $29.85 | 177,300 | — | — |
| 2004-01-02 | $20.20 | $30.72 | 151,800 | — | — |