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
- 1996-02-01 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 | $18.79 | $18.79 | 362,254 | — | — |
| 2004-12-30 | $18.89 | $18.89 | 571,621 | — | — |
| 2004-12-29 | $18.85 | $18.85 | 442,754 | — | — |
| 2004-12-28 | $18.77 | $18.77 | 368,908 | — | — |
| 2004-12-27 | $18.60 | $18.60 | 618,201 | — | — |
| 2004-12-23 | $18.81 | $18.81 | 2,988,917 | — | — |
| 2004-12-22 | $18.47 | $18.47 | 554,741 | — | — |
| 2004-12-21 | $18.41 | $18.41 | 930,791 | — | — |
| 2004-12-20 | $18.47 | $18.47 | 836,494 | — | — |
| 2004-12-17 | $18.40 | $18.40 | 1,108,509 | — | — |
| 2004-12-16 | $18.59 | $18.59 | 517,737 | — | — |
| 2004-12-15 | $18.69 | $18.69 | 680,362 | — | — |
| 2004-12-14 | $18.76 | $18.76 | 1,115,326 | — | — |
| 2004-12-13 | $18.43 | $18.43 | 2,002,944 | — | — |
| 2004-12-10 | $18.58 | $18.58 | 800,464 | — | — |
| 2004-12-09 | $18.68 | $18.68 | 763,297 | — | — |
| 2004-12-08 | $18.67 | $18.67 | 615,279 | — | — |
| 2004-12-07 | $18.72 | $18.72 | 663,807 | — | — |
| 2004-12-06 | $18.98 | $18.98 | 692,859 | — | — |
| 2004-12-03 | $18.87 | $18.87 | 974,125 | — | — |
| 2004-12-02 | $18.69 | $18.69 | 930,141 | — | — |
| 2004-12-01 | $18.57 | $18.57 | 1,872,293 | — | — |
| 2004-11-30 | $18.56 | $18.56 | 1,439,114 | — | — |
| 2004-11-29 | $18.56 | $18.56 | 1,903,454 | — | — |
| 2004-11-26 | $18.48 | $18.48 | 624,206 | — | — |
| 2004-11-24 | $18.48 | $18.48 | 1,958,636 | — | — |
| 2004-11-23 | $18.50 | $18.50 | 2,361,627 | — | — |
| 2004-11-22 | $18.92 | $18.92 | 3,670,577 | — | — |
| 2004-11-19 | $19.00 | $19.00 | 8,869,046 | — | — |
| 2004-11-18 | $18.99 | $18.99 | 12,150,590 | — | — |
| 2004-11-17 | $21.36 | $21.36 | 1,111,593 | — | — |
| 2004-11-16 | $21.00 | $21.00 | 662,509 | — | — |
| 2004-11-15 | $20.96 | $20.96 | 536,239 | — | — |
| 2004-11-12 | $20.87 | $20.87 | 547,763 | — | — |
| 2004-11-11 | $20.81 | $20.81 | 608,625 | — | — |
| 2004-11-10 | $20.53 | $20.53 | 1,312,520 | — | — |
| 2004-11-09 | $20.65 | $20.65 | 789,590 | — | — |
| 2004-11-08 | $20.60 | $20.60 | 829,191 | — | — |
| 2004-11-05 | $20.44 | $20.44 | 676,466 | — | — |
| 2004-11-04 | $20.40 | $20.40 | 1,058,358 | — | — |
| 2004-11-03 | $20.23 | $20.23 | 664,619 | — | — |
| 2004-11-02 | $20.06 | $20.06 | 1,329,562 | — | — |
| 2004-11-01 | $20.12 | $20.12 | 831,301 | — | — |
| 2004-10-29 | $20.36 | $20.36 | 1,587,781 | — | — |
| 2004-10-28 | $20.43 | $20.43 | 4,666,450 | — | — |
| 2004-10-27 | $21.60 | $21.60 | 1,013,888 | — | — |
| 2004-10-26 | $21.31 | $21.31 | 887,132 | — | — |
| 2004-10-25 | $21.00 | $21.00 | 764,758 | — | — |
| 2004-10-22 | $20.77 | $20.77 | 354,463 | — | — |
| 2004-10-21 | $20.88 | $20.88 | 486,900 | — | — |
| 2004-10-20 | $20.95 | $20.95 | 612,358 | — | — |
| 2004-10-19 | $21.18 | $21.18 | 526,501 | — | — |
| 2004-10-18 | $21.18 | $21.18 | 593,369 | — | — |
| 2004-10-15 | $20.80 | $20.80 | 415,488 | — | — |
| 2004-10-14 | $20.70 | $20.70 | 368,421 | — | — |
| 2004-10-13 | $20.89 | $20.89 | 1,964,479 | — | — |
| 2004-10-12 | $21.07 | $21.07 | 4,582,865 | — | — |
| 2004-10-11 | $20.95 | $20.95 | 292,789 | — | — |
| 2004-10-08 | $20.94 | $20.94 | 1,143,728 | — | — |
| 2004-10-07 | $21.25 | $21.25 | 500,858 | — | — |
| 2004-10-06 | $21.39 | $21.39 | 671,111 | — | — |
| 2004-10-05 | $21.45 | $21.45 | 1,190,471 | — | — |
| 2004-10-04 | $20.87 | $20.87 | 1,174,890 | — | — |
| 2004-10-01 | $20.81 | $20.81 | 786,344 | — | — |
| 2004-09-30 | $20.86 | $20.86 | 441,943 | — | — |
| 2004-09-29 | $20.60 | $20.60 | 510,758 | — | — |
| 2004-09-28 | $20.50 | $20.50 | 630,373 | — | — |
| 2004-09-27 | $20.52 | $20.52 | 955,298 | — | — |
| 2004-09-24 | $20.63 | $20.63 | 783,584 | — | — |
| 2004-09-23 | $20.62 | $20.62 | 693,508 | — | — |
| 2004-09-22 | $20.59 | $20.59 | 1,312,682 | — | — |
| 2004-09-21 | $20.64 | $20.64 | 1,561,813 | — | — |
| 2004-09-20 | $20.38 | $20.38 | 367,610 | — | — |
| 2004-09-17 | $20.41 | $20.41 | 561,558 | — | — |
| 2004-09-16 | $20.50 | $20.50 | 696,105 | — | — |
| 2004-09-15 | $20.66 | $20.66 | 1,626,733 | — | — |
| 2004-09-14 | $20.36 | $20.36 | 1,239,485 | — | — |
| 2004-09-13 | $19.91 | $19.91 | 650,012 | — | — |
| 2004-09-10 | $19.59 | $19.59 | 355,275 | — | — |
| 2004-09-09 | $19.26 | $19.26 | 630,211 | — | — |
| 2004-09-08 | $19.27 | $19.27 | 376,211 | — | — |
| 2004-09-07 | $19.29 | $19.29 | 453,466 | — | — |
| 2004-09-03 | $19.08 | $19.08 | 772,548 | — | — |
| 2004-09-02 | $19.31 | $19.31 | 208,880 | — | — |
| 2004-09-01 | $19.07 | $19.07 | 616,415 | — | — |
| 2004-08-31 | $19.00 | $19.00 | 285,323 | — | — |
| 2004-08-30 | $19.09 | $19.09 | 269,743 | — | — |
| 2004-08-27 | $19.10 | $19.10 | 172,200 | — | — |
| 2004-08-26 | $19.10 | $19.10 | 1,039,856 | — | — |
| 2004-08-25 | $19.02 | $19.02 | 285,810 | — | — |
| 2004-08-24 | $19.03 | $19.03 | 274,287 | — | — |
| 2004-08-23 | $19.04 | $19.04 | 313,239 | — | — |
| 2004-08-20 | $18.98 | $18.98 | 678,576 | — | — |
| 2004-08-19 | $19.02 | $19.02 | 301,716 | — | — |
| 2004-08-18 | $19.10 | $19.10 | 333,689 | — | — |
| 2004-08-17 | $18.93 | $18.93 | 524,067 | — | — |
| 2004-08-16 | $19.32 | $19.32 | 285,486 | — | — |
| 2004-08-13 | $19.16 | $19.16 | 262,439 | — | — |
| 2004-08-12 | $19.15 | $19.15 | 457,037 | — | — |
| 2004-08-11 | $19.25 | $19.25 | 448,922 | — | — |
| 2004-08-10 | $19.15 | $19.15 | 255,947 | — | — |
| 2004-08-09 | $18.81 | $18.81 | 424,415 | — | — |
| 2004-08-06 | $18.95 | $18.95 | 489,497 | — | — |
| 2004-08-05 | $19.17 | $19.17 | 333,040 | — | — |
| 2004-08-04 | $19.62 | $19.62 | 854,996 | — | — |
| 2004-08-03 | $19.72 | $19.72 | 409,321 | — | — |
| 2004-08-02 | $20.14 | $20.14 | 541,108 | — | — |
| 2004-07-30 | $19.88 | $19.88 | 308,857 | — | — |
| 2004-07-29 | $19.92 | $19.92 | 901,739 | — | — |
| 2004-07-28 | $20.00 | $20.00 | 803,872 | — | — |
| 2004-07-27 | $20.47 | $20.47 | 956,596 | — | — |
| 2004-07-26 | $20.47 | $20.47 | 1,148,597 | — | — |
| 2004-07-23 | $20.23 | $20.23 | 1,323,881 | — | — |
| 2004-07-22 | $19.64 | $19.64 | 431,556 | — | — |
| 2004-07-21 | $19.75 | $19.75 | 363,552 | — | — |
| 2004-07-20 | $19.78 | $19.78 | 945,884 | — | — |
| 2004-07-19 | $19.63 | $19.63 | 566,102 | — | — |
| 2004-07-16 | $19.64 | $19.64 | 346,673 | — | — |
| 2004-07-15 | $19.62 | $19.62 | 301,067 | — | — |
| 2004-07-14 | $19.57 | $19.57 | 581,683 | — | — |
| 2004-07-13 | $19.32 | $19.32 | 300,255 | — | — |
| 2004-07-12 | $19.41 | $19.41 | 559,286 | — | — |
| 2004-07-09 | $19.64 | $19.64 | 875,609 | — | — |
| 2004-07-08 | $19.69 | $19.69 | 1,015,836 | — | — |
| 2004-07-07 | $20.07 | $20.07 | 1,316,415 | — | — |
| 2004-07-06 | $19.79 | $19.79 | 1,172,780 | — | — |
| 2004-07-02 | $19.50 | $19.50 | 324,925 | — | — |
| 2004-07-01 | $19.52 | $19.52 | 542,082 | — | — |
| 2004-06-30 | $19.82 | $19.82 | 713,795 | — | — |
| 2004-06-29 | $19.50 | $19.50 | 511,488 | — | — |
| 2004-06-28 | $19.76 | $19.76 | 598,887 | — | — |
| 2004-06-25 | $19.82 | $19.82 | 671,192 | — | — |
| 2004-06-24 | $19.55 | $19.55 | 487,630 | — | — |
| 2004-06-23 | $19.65 | $19.65 | 402,666 | — | — |
| 2004-06-22 | $19.65 | $19.65 | 562,126 | — | — |
| 2004-06-21 | $19.74 | $19.74 | 1,329,724 | — | — |
| 2004-06-18 | $19.44 | $19.44 | 383,921 | — | — |
| 2004-06-17 | $19.47 | $19.47 | 496,881 | — | — |
| 2004-06-16 | $19.23 | $19.23 | 454,278 | — | — |
| 2004-06-15 | $19.10 | $19.10 | 604,973 | — | — |
| 2004-06-14 | $19.00 | $19.00 | 585,497 | — | — |
| 2004-06-10 | $19.13 | $19.13 | 768,572 | — | — |
| 2004-06-09 | $19.14 | $19.14 | 741,305 | — | — |
| 2004-06-08 | $19.03 | $19.03 | 690,181 | — | — |
| 2004-06-07 | $18.68 | $18.68 | 356,654 | — | — |
| 2004-06-04 | $18.48 | $18.48 | 301,148 | — | — |
| 2004-06-03 | $18.46 | $18.46 | 454,521 | — | — |
| 2004-06-02 | $18.50 | $18.50 | 451,843 | — | — |
| 2004-06-01 | $18.26 | $18.26 | 367,366 | — | — |
| 2004-05-28 | $18.18 | $18.18 | 315,024 | — | — |
| 2004-05-27 | $18.06 | $18.06 | 472,780 | — | — |
| 2004-05-26 | $18.07 | $18.07 | 284,106 | — | — |
| 2004-05-25 | $17.96 | $17.96 | 219,592 | — | — |
| 2004-05-24 | $17.72 | $17.72 | 367,123 | — | — |
| 2004-05-21 | $17.72 | $17.72 | 414,108 | — | — |
| 2004-05-20 | $17.60 | $17.60 | 355,924 | — | — |
| 2004-05-19 | $17.61 | $17.61 | 508,080 | — | — |
| 2004-05-18 | $17.56 | $17.56 | 554,579 | — | — |
| 2004-05-17 | $17.49 | $17.49 | 696,754 | — | — |
| 2004-05-14 | $17.58 | $17.58 | 939,474 | — | — |
| 2004-05-13 | $17.87 | $17.87 | 327,197 | — | — |
| 2004-05-12 | $17.99 | $17.99 | 498,829 | — | — |
| 2004-05-11 | $18.16 | $18.16 | 800,707 | — | — |
| 2004-05-10 | $18.15 | $18.15 | 485,683 | — | — |
| 2004-05-07 | $18.44 | $18.44 | 563,343 | — | — |
| 2004-05-06 | $18.53 | $18.53 | 237,364 | — | — |
| 2004-05-05 | $18.47 | $18.47 | 260,492 | — | — |
| 2004-05-04 | $18.58 | $18.58 | 424,090 | — | — |
| 2004-05-03 | $18.74 | $18.74 | 819,940 | — | — |
| 2004-04-30 | $18.69 | $18.69 | 723,290 | — | — |
| 2004-04-29 | $18.53 | $18.53 | 1,849,003 | — | — |
| 2004-04-28 | $17.93 | $17.93 | 646,603 | — | — |
| 2004-04-27 | $17.98 | $17.98 | 419,464 | — | — |
| 2004-04-26 | $17.97 | $17.97 | 427,011 | — | — |
| 2004-04-23 | $18.09 | $18.09 | 335,961 | — | — |
| 2004-04-22 | $18.09 | $18.09 | 1,017,621 | — | — |
| 2004-04-21 | $18.01 | $18.01 | 491,282 | — | — |
| 2004-04-20 | $17.81 | $17.81 | 608,382 | — | — |
| 2004-04-19 | $17.95 | $17.95 | 295,305 | — | — |
| 2004-04-16 | $17.96 | $17.96 | 1,254,254 | — | — |
| 2004-04-15 | $17.46 | $17.46 | 921,702 | — | — |
| 2004-04-14 | $17.70 | $17.70 | 303,582 | — | — |
| 2004-04-13 | $17.90 | $17.90 | 282,889 | — | — |
| 2004-04-12 | $18.11 | $18.11 | 271,203 | — | — |
| 2004-04-08 | $18.16 | $18.16 | 750,800 | — | — |
| 2004-04-07 | $17.91 | $17.91 | 762,485 | — | — |
| 2004-04-06 | $18.07 | $18.07 | 917,076 | — | — |
| 2004-04-05 | $18.32 | $18.32 | 601,808 | — | — |
| 2004-04-02 | $18.40 | $18.40 | 1,257,419 | — | — |
| 2004-04-01 | $18.32 | $18.32 | 966,253 | — | — |
| 2004-03-31 | $18.33 | $18.33 | 423,846 | — | — |
| 2004-03-30 | $18.16 | $18.16 | 454,765 | — | — |
| 2004-03-29 | $18.13 | $18.13 | 365,662 | — | — |
| 2004-03-26 | $18.07 | $18.07 | 532,669 | — | — |
| 2004-03-25 | $18.07 | $18.07 | 1,167,099 | — | — |
| 2004-03-24 | $17.97 | $17.97 | 1,001,066 | — | — |
| 2004-03-23 | $18.17 | $18.17 | 460,851 | — | — |
| 2004-03-22 | $18.23 | $18.23 | 1,028,576 | — | — |
| 2004-03-19 | $18.38 | $18.38 | 775,145 | — | — |
| 2004-03-18 | $18.48 | $18.48 | 892,975 | — | — |
| 2004-03-17 | $18.53 | $18.53 | 576,490 | — | — |
| 2004-03-16 | $18.35 | $18.35 | 368,583 | — | — |
| 2004-03-15 | $18.46 | $18.46 | 537,294 | — | — |
| 2004-03-12 | $18.38 | $18.38 | 509,541 | — | — |
| 2004-03-11 | $18.32 | $18.32 | 537,051 | — | — |
| 2004-03-10 | $18.36 | $18.36 | 488,117 | — | — |
| 2004-03-09 | $18.46 | $18.46 | 499,073 | — | — |
| 2004-03-08 | $18.76 | $18.76 | 421,899 | — | — |
| 2004-03-05 | $18.76 | $18.76 | 1,058,277 | — | — |
| 2004-03-04 | $18.72 | $18.72 | 959,193 | — | — |
| 2004-03-03 | $18.51 | $18.51 | 642,465 | — | — |
| 2004-03-02 | $18.57 | $18.57 | 1,030,767 | — | — |
| 2004-03-01 | $18.58 | $18.58 | 1,771,099 | — | — |
| 2004-02-27 | $18.42 | $18.42 | 1,258,393 | — | — |
| 2004-02-26 | $18.16 | $18.16 | 2,806,735 | — | — |
| 2004-02-25 | $17.11 | $17.11 | 347,890 | — | — |
| 2004-02-24 | $17.02 | $17.02 | 308,451 | — | — |
| 2004-02-23 | $17.09 | $17.09 | 756,156 | — | — |
| 2004-02-20 | $17.66 | $17.66 | 415,813 | — | — |
| 2004-02-19 | $17.97 | $17.97 | 477,892 | — | — |
| 2004-02-18 | $18.18 | $18.18 | 579,411 | — | — |
| 2004-02-17 | $18.02 | $18.02 | 401,936 | — | — |
| 2004-02-13 | $17.90 | $17.90 | 528,287 | — | — |
| 2004-02-12 | $17.83 | $17.83 | 497,125 | — | — |
| 2004-02-11 | $17.93 | $17.93 | 911,233 | — | — |
| 2004-02-10 | $17.44 | $17.44 | 390,007 | — | — |
| 2004-02-09 | $17.31 | $17.31 | 373,209 | — | — |
| 2004-02-06 | $17.15 | $17.15 | 169,685 | — | — |
| 2004-02-05 | $17.02 | $17.02 | 419,464 | — | — |
| 2004-02-04 | $16.83 | $16.83 | 308,208 | — | — |
| 2004-02-03 | $16.84 | $16.84 | 312,103 | — | — |
| 2004-02-02 | $16.85 | $16.85 | 709,170 | — | — |
| 2004-01-30 | $17.10 | $17.10 | 401,693 | — | — |
| 2004-01-29 | $16.82 | $16.82 | 662,671 | — | — |
| 2004-01-28 | $16.87 | $16.87 | 810,932 | — | — |
| 2004-01-27 | $17.01 | $17.01 | 607,651 | — | — |
| 2004-01-26 | $17.00 | $17.00 | 248,076 | — | — |
| 2004-01-23 | $16.92 | $16.92 | 747,392 | — | — |
| 2004-01-22 | $16.99 | $16.99 | 651,716 | — | — |
| 2004-01-21 | $16.92 | $16.92 | 651,472 | — | — |
| 2004-01-20 | $16.96 | $16.96 | 461,581 | — | — |
| 2004-01-16 | $17.01 | $17.01 | 417,030 | — | — |
| 2004-01-15 | $16.96 | $16.96 | 342,778 | — | — |
| 2004-01-14 | $17.09 | $17.09 | 779,770 | — | — |
| 2004-01-13 | $17.18 | $17.18 | 321,111 | — | — |
| 2004-01-12 | $17.15 | $17.15 | 957,976 | — | — |
| 2004-01-09 | $17.25 | $17.25 | 687,016 | — | — |
| 2004-01-08 | $17.56 | $17.56 | 645,386 | — | — |
| 2004-01-07 | $17.25 | $17.25 | 1,949,061 | — | — |
| 2004-01-06 | $18.06 | $18.06 | 2,869,302 | — | — |
| 2004-01-05 | $16.25 | $16.25 | 606,434 | — | — |
| 2004-01-02 | $16.11 | $16.11 | 698,945 | — | — |