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
- 2000-06-01 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 | $22.00 | $22.00 | 87,960 | — | — |
| 2004-12-30 | $20.10 | $20.10 | 42,750 | — | — |
| 2004-12-29 | $19.40 | $19.40 | 63,550 | — | — |
| 2004-12-28 | $21.10 | $21.10 | 17,990 | — | — |
| 2004-12-27 | $21.20 | $21.20 | 19,710 | — | — |
| 2004-12-23 | $20.80 | $20.80 | 28,590 | — | — |
| 2004-12-22 | $22.00 | $22.00 | 80,510 | — | — |
| 2004-12-21 | $21.80 | $21.80 | 125,790 | — | — |
| 2004-12-20 | $24.10 | $24.10 | 245,180 | — | — |
| 2004-12-17 | $22.20 | $22.20 | 105,560 | — | — |
| 2004-12-16 | $21.20 | $21.20 | 204,100 | — | — |
| 2004-12-15 | $20.30 | $20.30 | 52,420 | — | — |
| 2004-12-14 | $18.80 | $18.80 | 23,070 | — | — |
| 2004-12-13 | $18.60 | $18.60 | 35,280 | — | — |
| 2004-12-10 | $17.60 | $17.60 | 28,130 | — | — |
| 2004-12-09 | $17.40 | $17.40 | 22,030 | — | — |
| 2004-12-08 | $16.40 | $16.40 | 16,960 | — | — |
| 2004-12-07 | $17.00 | $17.00 | 40,520 | — | — |
| 2004-12-06 | $17.10 | $17.10 | 49,270 | — | — |
| 2004-12-03 | $15.70 | $15.70 | 11,380 | — | — |
| 2004-12-02 | $16.00 | $16.00 | 14,690 | — | — |
| 2004-12-01 | $15.40 | $15.40 | 13,500 | — | — |
| 2004-11-30 | $15.70 | $15.70 | 13,120 | — | — |
| 2004-11-29 | $15.70 | $15.70 | 14,880 | — | — |
| 2004-11-26 | $15.50 | $15.50 | 9,710 | — | — |
| 2004-11-24 | $15.20 | $15.20 | 19,620 | — | — |
| 2004-11-23 | $15.10 | $15.10 | 10,930 | — | — |
| 2004-11-22 | $15.20 | $15.20 | 14,580 | — | — |
| 2004-11-19 | $15.90 | $15.90 | 28,020 | — | — |
| 2004-11-18 | $15.90 | $15.90 | 26,910 | — | — |
| 2004-11-17 | $15.10 | $15.10 | 49,730 | — | — |
| 2004-11-16 | $14.50 | $14.50 | 49,260 | — | — |
| 2004-11-15 | $14.20 | $14.20 | 46,610 | — | — |
| 2004-11-12 | $13.90 | $13.90 | 30,640 | — | — |
| 2004-11-11 | $13.30 | $13.30 | 26,900 | — | — |
| 2004-11-10 | $13.10 | $13.10 | 42,650 | — | — |
| 2004-11-09 | $13.10 | $13.10 | 126,410 | — | — |
| 2004-11-08 | $13.00 | $13.00 | 158,660 | — | — |
| 2004-11-05 | $16.50 | $16.50 | 13,500 | — | — |
| 2004-11-04 | $17.00 | $17.00 | 12,120 | — | — |
| 2004-11-03 | $16.50 | $16.50 | 11,220 | — | — |
| 2004-11-02 | $17.20 | $17.20 | 7,710 | — | — |
| 2004-11-01 | $17.70 | $17.70 | 7,350 | — | — |
| 2004-10-29 | $17.30 | $17.30 | 10,080 | — | — |
| 2004-10-28 | $18.10 | $18.10 | 4,830 | — | — |
| 2004-10-27 | $17.70 | $17.70 | 6,100 | — | — |
| 2004-10-26 | $18.10 | $18.10 | 9,970 | — | — |
| 2004-10-25 | $17.50 | $17.50 | 9,680 | — | — |
| 2004-10-22 | $18.30 | $18.30 | 5,400 | — | — |
| 2004-10-21 | $17.60 | $17.60 | 3,970 | — | — |
| 2004-10-20 | $17.30 | $17.30 | 2,460 | — | — |
| 2004-10-19 | $16.70 | $16.70 | 6,760 | — | — |
| 2004-10-18 | $17.30 | $17.30 | 6,570 | — | — |
| 2004-10-15 | $17.50 | $17.50 | 14,490 | — | — |
| 2004-10-14 | $18.50 | $18.50 | 6,220 | — | — |
| 2004-10-13 | $18.50 | $18.50 | 4,910 | — | — |
| 2004-10-12 | $18.60 | $18.60 | 4,690 | — | — |
| 2004-10-11 | $18.80 | $18.80 | 8,070 | — | — |
| 2004-10-08 | $18.50 | $18.50 | 4,750 | — | — |
| 2004-10-07 | $18.00 | $18.00 | 12,440 | — | — |
| 2004-10-06 | $18.40 | $18.40 | 6,850 | — | — |
| 2004-10-05 | $18.80 | $18.80 | 13,090 | — | — |
| 2004-10-04 | $18.40 | $18.40 | 28,390 | — | — |
| 2004-10-01 | $17.30 | $17.30 | 6,130 | — | — |
| 2004-09-30 | $16.80 | $16.80 | 8,430 | — | — |
| 2004-09-29 | $16.80 | $16.80 | 20,320 | — | — |
| 2004-09-28 | $16.70 | $16.70 | 15,610 | — | — |
| 2004-09-27 | $16.30 | $16.30 | 25,230 | — | — |
| 2004-09-24 | $15.40 | $15.40 | 8,190 | — | — |
| 2004-09-23 | $15.80 | $15.80 | 5,650 | — | — |
| 2004-09-22 | $15.80 | $15.80 | 14,670 | — | — |
| 2004-09-21 | $17.50 | $17.50 | 10,670 | — | — |
| 2004-09-20 | $17.80 | $17.80 | 6,610 | — | — |
| 2004-09-17 | $18.00 | $18.00 | 3,370 | — | — |
| 2004-09-16 | $18.50 | $18.50 | 6,250 | — | — |
| 2004-09-15 | $18.20 | $18.20 | 11,910 | — | — |
| 2004-09-14 | $19.10 | $19.10 | 7,180 | — | — |
| 2004-09-13 | $18.20 | $18.20 | 56,510 | — | — |
| 2004-09-10 | $18.80 | $18.80 | 5,980 | — | — |
| 2004-09-09 | $18.00 | $18.00 | 10,310 | — | — |
| 2004-09-08 | $17.70 | $17.70 | 6,820 | — | — |
| 2004-09-07 | $17.50 | $17.50 | 6,030 | — | — |
| 2004-09-03 | $17.70 | $17.70 | 12,090 | — | — |
| 2004-09-02 | $18.10 | $18.10 | 13,940 | — | — |
| 2004-09-01 | $19.00 | $19.00 | 20,020 | — | — |
| 2004-08-31 | $16.90 | $16.90 | 19,570 | — | — |
| 2004-08-30 | $15.50 | $15.50 | 8,550 | — | — |
| 2004-08-27 | $14.90 | $14.90 | 7,640 | — | — |
| 2004-08-26 | $14.70 | $14.70 | 21,170 | — | — |
| 2004-08-25 | $14.20 | $14.20 | 9,410 | — | — |
| 2004-08-24 | $13.50 | $13.50 | 10,060 | — | — |
| 2004-08-23 | $13.90 | $13.90 | 21,210 | — | — |
| 2004-08-20 | $11.80 | $11.80 | 7,870 | — | — |
| 2004-08-19 | $11.60 | $11.60 | 11,810 | — | — |
| 2004-08-18 | $10.90 | $10.90 | 16,630 | — | — |
| 2004-08-17 | $10.60 | $10.60 | 15,340 | — | — |
| 2004-08-16 | $10.60 | $10.60 | 21,870 | — | — |
| 2004-08-13 | $10.10 | $10.10 | 16,060 | — | — |
| 2004-08-12 | $11.10 | $11.10 | 27,770 | — | — |
| 2004-08-11 | $12.90 | $12.90 | 10,970 | — | — |
| 2004-08-10 | $13.00 | $13.00 | 28,760 | — | — |
| 2004-08-09 | $13.20 | $13.20 | 14,100 | — | — |
| 2004-08-06 | $14.40 | $14.40 | 9,610 | — | — |
| 2004-08-05 | $13.90 | $13.90 | 5,500 | — | — |
| 2004-08-04 | $14.40 | $14.40 | 7,460 | — | — |
| 2004-08-03 | $15.00 | $15.00 | 10,740 | — | — |
| 2004-08-02 | $16.50 | $16.50 | 7,300 | — | — |
| 2004-07-30 | $16.20 | $16.20 | 14,090 | — | — |
| 2004-07-29 | $14.00 | $14.00 | 3,970 | — | — |
| 2004-07-28 | $13.60 | $13.60 | 20,490 | — | — |
| 2004-07-27 | $15.20 | $15.20 | 28,940 | — | — |
| 2004-07-26 | $15.50 | $15.50 | 16,590 | — | — |
| 2004-07-23 | $16.60 | $16.60 | 5,730 | — | — |
| 2004-07-22 | $17.00 | $17.00 | 7,190 | — | — |
| 2004-07-21 | $17.70 | $17.70 | 21,260 | — | — |
| 2004-07-20 | $17.40 | $17.40 | 12,570 | — | — |
| 2004-07-19 | $16.60 | $16.60 | 20,140 | — | — |
| 2004-07-16 | $16.50 | $16.50 | 9,090 | — | — |
| 2004-07-15 | $16.10 | $16.10 | 14,790 | — | — |
| 2004-07-14 | $16.60 | $16.60 | 14,290 | — | — |
| 2004-07-13 | $18.20 | $18.20 | 10,120 | — | — |
| 2004-07-12 | $17.70 | $17.70 | 23,200 | — | — |
| 2004-07-09 | $19.20 | $19.20 | 48,210 | — | — |
| 2004-07-08 | $19.80 | $19.80 | 23,310 | — | — |
| 2004-07-07 | $19.90 | $19.90 | 37,700 | — | — |
| 2004-07-06 | $21.90 | $21.90 | 9,320 | — | — |
| 2004-07-02 | $21.70 | $21.70 | 8,390 | — | — |
| 2004-07-01 | $22.40 | $22.40 | 5,500 | — | — |
| 2004-06-30 | $22.40 | $22.40 | 8,370 | — | — |
| 2004-06-29 | $22.40 | $22.40 | 5,930 | — | — |
| 2004-06-28 | $21.90 | $21.90 | 14,700 | — | — |
| 2004-06-25 | $21.50 | $21.50 | 11,490 | — | — |
| 2004-06-24 | $21.50 | $21.50 | 4,580 | — | — |
| 2004-06-23 | $22.30 | $22.30 | 4,650 | — | — |
| 2004-06-22 | $21.70 | $21.70 | 5,660 | — | — |
| 2004-06-21 | $21.60 | $21.60 | 17,150 | — | — |
| 2004-06-18 | $22.00 | $22.00 | 5,720 | — | — |
| 2004-06-17 | $22.00 | $22.00 | 3,110 | — | — |
| 2004-06-16 | $22.50 | $22.50 | 8,680 | — | — |
| 2004-06-15 | $22.60 | $22.60 | 4,990 | — | — |
| 2004-06-14 | $22.40 | $22.40 | 7,820 | — | — |
| 2004-06-10 | $23.10 | $23.10 | 12,970 | — | — |
| 2004-06-09 | $22.80 | $22.80 | 46,070 | — | — |
| 2004-06-08 | $20.90 | $20.90 | 14,010 | — | — |
| 2004-06-07 | $22.00 | $22.00 | 17,590 | — | — |
| 2004-06-04 | $22.80 | $22.80 | 7,280 | — | — |
| 2004-06-03 | $22.70 | $22.70 | 2,640 | — | — |
| 2004-06-02 | $23.00 | $23.00 | 3,750 | — | — |
| 2004-06-01 | $23.40 | $23.40 | 4,660 | — | — |
| 2004-05-28 | $22.80 | $22.80 | 3,930 | — | — |
| 2004-05-27 | $22.70 | $22.70 | 30,250 | — | — |
| 2004-05-26 | $22.70 | $22.70 | 21,180 | — | — |
| 2004-05-25 | $21.80 | $21.80 | 8,680 | — | — |
| 2004-05-24 | $21.70 | $21.70 | 12,040 | — | — |
| 2004-05-21 | $22.00 | $22.00 | 6,700 | — | — |
| 2004-05-20 | $22.40 | $22.40 | 6,160 | — | — |
| 2004-05-19 | $23.00 | $23.00 | 9,610 | — | — |
| 2004-05-18 | $23.00 | $23.00 | 12,940 | — | — |
| 2004-05-17 | $21.90 | $21.90 | 6,560 | — | — |
| 2004-05-14 | $22.20 | $22.20 | 26,090 | — | — |
| 2004-05-13 | $21.70 | $21.70 | 91,590 | — | — |
| 2004-05-12 | $21.00 | $21.00 | 17,420 | — | — |
| 2004-05-11 | $21.20 | $21.20 | 16,930 | — | — |
| 2004-05-10 | $21.10 | $21.10 | 14,670 | — | — |
| 2004-05-07 | $22.10 | $22.10 | 25,720 | — | — |
| 2004-05-06 | $22.60 | $22.60 | 124,930 | — | — |
| 2004-05-05 | $27.00 | $27.00 | 8,750 | — | — |
| 2004-05-04 | $28.00 | $28.00 | 11,430 | — | — |
| 2004-05-03 | $27.50 | $27.50 | 36,940 | — | — |
| 2004-04-30 | $29.60 | $29.60 | 16,140 | — | — |
| 2004-04-29 | $30.20 | $30.20 | 17,130 | — | — |
| 2004-04-28 | $31.00 | $31.00 | 12,260 | — | — |
| 2004-04-27 | $31.70 | $31.70 | 36,900 | — | — |
| 2004-04-26 | $30.60 | $30.60 | 12,120 | — | — |
| 2004-04-23 | $30.70 | $30.70 | 7,700 | — | — |
| 2004-04-22 | $30.70 | $30.70 | 7,650 | — | — |
| 2004-04-21 | $30.90 | $30.90 | 22,000 | — | — |
| 2004-04-20 | $30.80 | $30.80 | 29,440 | — | — |
| 2004-04-19 | $30.70 | $30.70 | 16,910 | — | — |
| 2004-04-16 | $30.00 | $30.00 | 18,850 | — | — |
| 2004-04-15 | $30.20 | $30.20 | 20,530 | — | — |
| 2004-04-14 | $29.90 | $29.90 | 16,200 | — | — |
| 2004-04-13 | $29.30 | $29.30 | 12,670 | — | — |
| 2004-04-12 | $29.50 | $29.50 | 20,870 | — | — |
| 2004-04-08 | $29.50 | $29.50 | 18,040 | — | — |
| 2004-04-07 | $30.00 | $30.00 | 27,890 | — | — |
| 2004-04-06 | $30.90 | $30.90 | 16,610 | — | — |
| 2004-04-05 | $31.70 | $31.70 | 11,330 | — | — |
| 2004-04-02 | $30.90 | $30.90 | 9,770 | — | — |
| 2004-04-01 | $30.60 | $30.60 | 15,120 | — | — |
| 2004-03-31 | $31.30 | $31.30 | 25,300 | — | — |
| 2004-03-30 | $30.00 | $30.00 | 9,220 | — | — |
| 2004-03-29 | $30.60 | $30.60 | 28,000 | — | — |
| 2004-03-26 | $29.90 | $29.90 | 10,680 | — | — |
| 2004-03-25 | $29.30 | $29.30 | 15,190 | — | — |
| 2004-03-24 | $29.30 | $29.30 | 22,160 | — | — |
| 2004-03-23 | $30.00 | $30.00 | 16,720 | — | — |
| 2004-03-22 | $30.00 | $30.00 | 11,590 | — | — |
| 2004-03-19 | $30.60 | $30.60 | 27,060 | — | — |
| 2004-03-18 | $29.90 | $29.90 | 8,080 | — | — |
| 2004-03-17 | $30.00 | $30.00 | 16,390 | — | — |
| 2004-03-16 | $29.10 | $29.10 | 18,940 | — | — |
| 2004-03-15 | $30.00 | $30.00 | 31,400 | — | — |
| 2004-03-12 | $31.20 | $31.20 | 19,800 | — | — |
| 2004-03-11 | $31.40 | $31.40 | 26,330 | — | — |
| 2004-03-10 | $32.70 | $32.70 | 12,160 | — | — |
| 2004-03-09 | $34.20 | $34.20 | 20,020 | — | — |
| 2004-03-08 | $34.40 | $34.40 | 11,500 | — | — |
| 2004-03-05 | $34.90 | $34.90 | 19,630 | — | — |
| 2004-03-04 | $34.50 | $34.50 | 32,340 | — | — |
| 2004-03-03 | $33.80 | $33.80 | 23,920 | — | — |
| 2004-03-02 | $31.60 | $31.60 | 32,930 | — | — |
| 2004-03-01 | $33.00 | $33.00 | 30,020 | — | — |
| 2004-02-27 | $33.70 | $33.70 | 22,130 | — | — |
| 2004-02-26 | $34.70 | $34.70 | 45,070 | — | — |
| 2004-02-25 | $35.30 | $35.30 | 23,090 | — | — |
| 2004-02-24 | $34.80 | $34.80 | 76,140 | — | — |
| 2004-02-23 | $36.20 | $36.20 | 14,550 | — | — |
| 2004-02-20 | $36.60 | $36.60 | 16,350 | — | — |
| 2004-02-19 | $37.30 | $37.30 | 15,950 | — | — |
| 2004-02-18 | $37.70 | $37.70 | 23,810 | — | — |
| 2004-02-17 | $36.50 | $36.50 | 25,530 | — | — |
| 2004-02-13 | $37.90 | $37.90 | 13,280 | — | — |
| 2004-02-12 | $37.40 | $37.40 | 9,610 | — | — |
| 2004-02-11 | $36.90 | $36.90 | 39,820 | — | — |
| 2004-02-10 | $37.80 | $37.80 | 35,780 | — | — |
| 2004-02-09 | $37.00 | $37.00 | 33,590 | — | — |
| 2004-02-06 | $35.40 | $35.40 | 19,260 | — | — |
| 2004-02-05 | $35.50 | $35.50 | 106,570 | — | — |
| 2004-02-04 | $34.00 | $34.00 | 42,850 | — | — |
| 2004-02-03 | $35.00 | $35.00 | 21,640 | — | — |
| 2004-02-02 | $35.60 | $35.60 | 76,790 | — | — |
| 2004-01-30 | $36.50 | $36.50 | 18,230 | — | — |
| 2004-01-29 | $37.10 | $37.10 | 44,760 | — | — |
| 2004-01-28 | $37.00 | $37.00 | 29,290 | — | — |
| 2004-01-27 | $40.00 | $40.00 | 43,950 | — | — |
| 2004-01-26 | $39.90 | $39.90 | 74,720 | — | — |
| 2004-01-23 | $37.50 | $37.50 | 49,090 | — | — |
| 2004-01-22 | $40.00 | $40.00 | 47,890 | — | — |
| 2004-01-21 | $40.90 | $40.90 | 83,020 | — | — |
| 2004-01-20 | $38.60 | $38.60 | 34,130 | — | — |
| 2004-01-16 | $38.40 | $38.40 | 51,140 | — | — |
| 2004-01-15 | $35.60 | $35.60 | 44,440 | — | — |
| 2004-01-14 | $36.40 | $36.40 | 105,240 | — | — |
| 2004-01-13 | $32.30 | $32.30 | 12,930 | — | — |
| 2004-01-12 | $32.00 | $32.00 | 21,620 | — | — |
| 2004-01-09 | $31.40 | $31.40 | 34,240 | — | — |
| 2004-01-08 | $32.50 | $32.50 | 59,680 | — | — |
| 2004-01-07 | $31.30 | $31.30 | 39,090 | — | — |
| 2004-01-06 | $30.20 | $30.20 | 32,360 | — | — |
| 2004-01-05 | $31.00 | $31.00 | 55,970 | — | — |
| 2004-01-02 | $30.30 | $30.30 | 15,220 | — | — |