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 | $19.76 | $19.76 | 255,576 | — | — |
| 2004-12-30 | $19.84 | $19.84 | 260,170 | — | — |
| 2004-12-29 | $19.77 | $19.77 | 339,479 | — | — |
| 2004-12-28 | $19.77 | $19.77 | 543,553 | — | — |
| 2004-12-27 | $19.43 | $19.43 | 548,631 | — | — |
| 2004-12-23 | $19.83 | $19.83 | 830,804 | — | — |
| 2004-12-22 | $19.62 | $19.62 | 953,636 | — | — |
| 2004-12-21 | $19.73 | $19.73 | 816,055 | — | — |
| 2004-12-20 | $19.62 | $19.62 | 1,316,810 | — | — |
| 2004-12-17 | $19.81 | $19.81 | 1,797,497 | — | — |
| 2004-12-16 | $19.63 | $19.63 | 571,359 | — | — |
| 2004-12-15 | $19.81 | $19.81 | 850,873 | — | — |
| 2004-12-14 | $19.31 | $19.31 | 620,443 | — | — |
| 2004-12-13 | $19.04 | $19.04 | 547,180 | — | — |
| 2004-12-10 | $19.09 | $19.09 | 639,303 | — | — |
| 2004-12-09 | $18.99 | $18.99 | 514,054 | — | — |
| 2004-12-08 | $18.91 | $18.91 | 459,892 | — | — |
| 2004-12-07 | $18.88 | $18.88 | 498,579 | — | — |
| 2004-12-06 | $19.03 | $19.03 | 640,996 | — | — |
| 2004-12-03 | $18.74 | $18.74 | 1,266,033 | — | — |
| 2004-12-02 | $19.20 | $19.20 | 939,128 | — | — |
| 2004-12-01 | $19.11 | $19.11 | 953,877 | — | — |
| 2004-11-30 | $19.01 | $19.01 | 1,471,075 | — | — |
| 2004-11-29 | $18.78 | $18.78 | 1,246,932 | — | — |
| 2004-11-26 | $18.70 | $18.70 | 486,973 | — | — |
| 2004-11-24 | $18.58 | $18.58 | 1,440,367 | — | — |
| 2004-11-23 | $18.32 | $18.32 | 1,577,706 | — | — |
| 2004-11-22 | $17.99 | $17.99 | 1,599,951 | — | — |
| 2004-11-19 | $17.95 | $17.95 | 1,042,616 | — | — |
| 2004-11-18 | $17.98 | $17.98 | 2,129,238 | — | — |
| 2004-11-17 | $18.02 | $18.02 | 1,059,300 | — | — |
| 2004-11-16 | $18.02 | $18.02 | 2,370,065 | — | — |
| 2004-11-15 | $18.04 | $18.04 | 852,807 | — | — |
| 2004-11-12 | $17.93 | $17.93 | 670,495 | — | — |
| 2004-11-11 | $17.83 | $17.83 | 486,731 | — | — |
| 2004-11-10 | $17.75 | $17.75 | 600,133 | — | — |
| 2004-11-09 | $17.75 | $17.75 | 866,348 | — | — |
| 2004-11-08 | $17.47 | $17.47 | 829,837 | — | — |
| 2004-11-05 | $17.74 | $17.74 | 3,181,767 | — | — |
| 2004-11-04 | $17.38 | $17.38 | 2,181,949 | — | — |
| 2004-11-03 | $16.65 | $16.65 | 972,495 | — | — |
| 2004-11-02 | $16.68 | $16.68 | 1,152,148 | — | — |
| 2004-11-01 | $16.69 | $16.69 | 514,538 | — | — |
| 2004-10-29 | $16.84 | $16.84 | 582,724 | — | — |
| 2004-10-28 | $16.85 | $16.85 | 904,068 | — | — |
| 2004-10-27 | $16.80 | $16.80 | 666,142 | — | — |
| 2004-10-26 | $16.49 | $16.49 | 472,224 | — | — |
| 2004-10-25 | $16.31 | $16.31 | 333,918 | — | — |
| 2004-10-22 | $16.14 | $16.14 | 432,569 | — | — |
| 2004-10-21 | $16.19 | $16.19 | 483,346 | — | — |
| 2004-10-20 | $16.03 | $16.03 | 428,701 | — | — |
| 2004-10-19 | $16.04 | $16.04 | 761,893 | — | — |
| 2004-10-18 | $16.19 | $16.19 | 669,044 | — | — |
| 2004-10-15 | $16.01 | $16.01 | 441,999 | — | — |
| 2004-10-14 | $15.89 | $15.89 | 455,056 | — | — |
| 2004-10-13 | $15.92 | $15.92 | 317,234 | — | — |
| 2004-10-12 | $16.05 | $16.05 | 754,881 | — | — |
| 2004-10-11 | $16.13 | $16.13 | 491,567 | — | — |
| 2004-10-08 | $16.17 | $16.17 | 1,262,406 | — | — |
| 2004-10-07 | $15.98 | $15.98 | 607,870 | — | — |
| 2004-10-06 | $16.01 | $16.01 | 1,038,263 | — | — |
| 2004-10-05 | $15.67 | $15.67 | 759,233 | — | — |
| 2004-10-04 | $15.89 | $15.89 | 836,124 | — | — |
| 2004-10-01 | $16.17 | $16.17 | 567,974 | — | — |
| 2004-09-30 | $15.84 | $15.84 | 780,269 | — | — |
| 2004-09-29 | $15.70 | $15.70 | 687,179 | — | — |
| 2004-09-28 | $15.56 | $15.56 | 1,132,321 | — | — |
| 2004-09-27 | $15.72 | $15.72 | 682,101 | — | — |
| 2004-09-24 | $15.96 | $15.96 | 827,661 | — | — |
| 2004-09-23 | $15.81 | $15.81 | 913,014 | — | — |
| 2004-09-22 | $15.67 | $15.67 | 395,575 | — | — |
| 2004-09-21 | $15.86 | $15.86 | 506,075 | — | — |
| 2004-09-20 | $15.63 | $15.63 | 601,825 | — | — |
| 2004-09-17 | $15.90 | $15.90 | 551,290 | — | — |
| 2004-09-16 | $16.12 | $16.12 | 470,773 | — | — |
| 2004-09-15 | $15.96 | $15.96 | 496,403 | — | — |
| 2004-09-14 | $15.97 | $15.97 | 361,724 | — | — |
| 2004-09-13 | $15.92 | $15.92 | 469,564 | — | — |
| 2004-09-10 | $15.92 | $15.92 | 586,109 | — | — |
| 2004-09-09 | $15.76 | $15.76 | 929,214 | — | — |
| 2004-09-08 | $15.91 | $15.91 | 796,228 | — | — |
| 2004-09-07 | $16.23 | $16.23 | 728,284 | — | — |
| 2004-09-03 | $16.25 | $16.25 | 349,392 | — | — |
| 2004-09-02 | $16.41 | $16.41 | 424,590 | — | — |
| 2004-09-01 | $16.21 | $16.21 | 365,109 | — | — |
| 2004-08-31 | $16.17 | $16.17 | 525,177 | — | — |
| 2004-08-30 | $16.22 | $16.22 | 374,539 | — | — |
| 2004-08-27 | $16.39 | $16.39 | 222,450 | — | — |
| 2004-08-26 | $16.36 | $16.36 | 273,953 | — | — |
| 2004-08-25 | $16.34 | $16.34 | 470,773 | — | — |
| 2004-08-24 | $16.29 | $16.29 | 378,891 | — | — |
| 2004-08-23 | $16.29 | $16.29 | 439,581 | — | — |
| 2004-08-20 | $16.20 | $16.20 | 975,397 | — | — |
| 2004-08-19 | $15.92 | $15.92 | 486,006 | — | — |
| 2004-08-18 | $16.36 | $16.36 | 724,173 | — | — |
| 2004-08-17 | $16.02 | $16.02 | 548,389 | — | — |
| 2004-08-16 | $16.07 | $16.07 | 827,419 | — | — |
| 2004-08-13 | $15.39 | $15.39 | 562,171 | — | — |
| 2004-08-12 | $15.43 | $15.43 | 427,734 | — | — |
| 2004-08-11 | $15.67 | $15.67 | 625,279 | — | — |
| 2004-08-10 | $15.99 | $15.99 | 470,048 | — | — |
| 2004-08-09 | $15.50 | $15.50 | 547,663 | — | — |
| 2004-08-06 | $15.65 | $15.65 | 713,776 | — | — |
| 2004-08-05 | $15.78 | $15.78 | 1,088,315 | — | — |
| 2004-08-04 | $16.29 | $16.29 | 940,337 | — | — |
| 2004-08-03 | $16.35 | $16.35 | 931,874 | — | — |
| 2004-08-02 | $16.62 | $16.62 | 509,218 | — | — |
| 2004-07-30 | $16.53 | $16.53 | 655,020 | — | — |
| 2004-07-29 | $16.44 | $16.44 | 1,707,066 | — | — |
| 2004-07-28 | $15.99 | $15.99 | 860,303 | — | — |
| 2004-07-27 | $16.18 | $16.18 | 1,125,067 | — | — |
| 2004-07-26 | $15.54 | $15.54 | 486,006 | — | — |
| 2004-07-23 | $15.79 | $15.79 | 555,159 | — | — |
| 2004-07-22 | $15.98 | $15.98 | 549,840 | — | — |
| 2004-07-21 | $15.96 | $15.96 | 563,380 | — | — |
| 2004-07-20 | $16.25 | $16.25 | 624,312 | — | — |
| 2004-07-19 | $16.12 | $16.12 | 500,755 | — | — |
| 2004-07-16 | $16.18 | $16.18 | 536,541 | — | — |
| 2004-07-15 | $16.39 | $16.39 | 1,027,383 | — | — |
| 2004-07-14 | $16.42 | $16.42 | 1,815,148 | — | — |
| 2004-07-13 | $16.15 | $16.15 | 972,012 | — | — |
| 2004-07-12 | $15.73 | $15.73 | 848,455 | — | — |
| 2004-07-09 | $15.72 | $15.72 | 1,385,238 | — | — |
| 2004-07-08 | $15.97 | $15.97 | 1,456,809 | — | — |
| 2004-07-07 | $16.14 | $16.14 | 1,637,187 | — | — |
| 2004-07-06 | $16.24 | $16.24 | 1,270,386 | — | — |
| 2004-07-02 | $16.21 | $16.21 | 1,090,491 | — | — |
| 2004-07-01 | $16.22 | $16.22 | 1,591,488 | — | — |
| 2004-06-30 | $16.29 | $16.29 | 3,813,091 | — | — |
| 2004-06-29 | $16.54 | $16.54 | 8,339,233 | — | — |
| 2004-06-28 | $19.20 | $19.20 | 583,933 | — | — |
| 2004-06-25 | $19.12 | $19.12 | 735,054 | — | — |
| 2004-06-24 | $19.31 | $19.31 | 1,211,146 | — | — |
| 2004-06-23 | $18.46 | $18.46 | 334,159 | — | — |
| 2004-06-22 | $18.33 | $18.33 | 304,660 | — | — |
| 2004-06-21 | $18.43 | $18.43 | 521,308 | — | — |
| 2004-06-18 | $18.14 | $18.14 | 1,082,512 | — | — |
| 2004-06-17 | $18.29 | $18.29 | 493,260 | — | — |
| 2004-06-16 | $18.31 | $18.31 | 573,535 | — | — |
| 2004-06-15 | $18.28 | $18.28 | 581,998 | — | — |
| 2004-06-14 | $18.27 | $18.27 | 392,432 | — | — |
| 2004-06-10 | $18.59 | $18.59 | 486,973 | — | — |
| 2004-06-09 | $18.69 | $18.69 | 374,297 | — | — |
| 2004-06-08 | $18.94 | $18.94 | 414,677 | — | — |
| 2004-06-07 | $18.84 | $18.84 | 449,011 | — | — |
| 2004-06-04 | $18.44 | $18.44 | 302,243 | — | — |
| 2004-06-03 | $18.41 | $18.41 | 513,812 | — | — |
| 2004-06-02 | $18.62 | $18.62 | 652,360 | — | — |
| 2004-06-01 | $18.69 | $18.69 | 1,064,135 | — | — |
| 2004-05-28 | $18.45 | $18.45 | 466,904 | — | — |
| 2004-05-27 | $18.28 | $18.28 | 672,187 | — | — |
| 2004-05-26 | $18.17 | $18.17 | 942,029 | — | — |
| 2004-05-25 | $17.99 | $17.99 | 757,541 | — | — |
| 2004-05-24 | $17.58 | $17.58 | 758,266 | — | — |
| 2004-05-21 | $17.14 | $17.14 | 425,316 | — | — |
| 2004-05-20 | $16.99 | $16.99 | 864,414 | — | — |
| 2004-05-19 | $17.07 | $17.07 | 790,908 | — | — |
| 2004-05-18 | $17.26 | $17.26 | 601,342 | — | — |
| 2004-05-17 | $17.27 | $17.27 | 725,624 | — | — |
| 2004-05-14 | $17.35 | $17.35 | 1,283,443 | — | — |
| 2004-05-13 | $17.22 | $17.22 | 1,321,646 | — | — |
| 2004-05-12 | $16.75 | $16.75 | 1,239,920 | — | — |
| 2004-05-11 | $16.44 | $16.44 | 475,125 | — | — |
| 2004-05-10 | $16.34 | $16.34 | 827,903 | — | — |
| 2004-05-07 | $16.51 | $16.51 | 663,241 | — | — |
| 2004-05-06 | $16.98 | $16.98 | 554,917 | — | — |
| 2004-05-05 | $17.09 | $17.09 | 387,596 | — | — |
| 2004-05-04 | $17.04 | $17.04 | 806,141 | — | — |
| 2004-05-03 | $17.18 | $17.18 | 667,593 | — | — |
| 2004-04-30 | $17.25 | $17.25 | 1,120,473 | — | — |
| 2004-04-29 | $17.45 | $17.45 | 1,218,884 | — | — |
| 2004-04-28 | $17.89 | $17.89 | 702,412 | — | — |
| 2004-04-27 | $18.10 | $18.10 | 797,437 | — | — |
| 2004-04-26 | $18.07 | $18.07 | 707,006 | — | — |
| 2004-04-23 | $18.05 | $18.05 | 1,797,980 | — | — |
| 2004-04-22 | $18.03 | $18.03 | 4,290,635 | — | — |
| 2004-04-21 | $18.23 | $18.23 | 537,992 | — | — |
| 2004-04-20 | $18.03 | $18.03 | 532,430 | — | — |
| 2004-04-19 | $18.11 | $18.11 | 403,312 | — | — |
| 2004-04-16 | $18.16 | $18.16 | 335,852 | — | — |
| 2004-04-15 | $18.02 | $18.02 | 612,464 | — | — |
| 2004-04-14 | $18.02 | $18.02 | 451,429 | — | — |
| 2004-04-13 | $17.99 | $17.99 | 848,213 | — | — |
| 2004-04-12 | $18.03 | $18.03 | 707,973 | — | — |
| 2004-04-08 | $18.04 | $18.04 | 634,226 | — | — |
| 2004-04-07 | $18.30 | $18.30 | 360,998 | — | — |
| 2004-04-06 | $18.49 | $18.49 | 796,711 | — | — |
| 2004-04-05 | $18.30 | $18.30 | 621,652 | — | — |
| 2004-04-02 | $18.28 | $18.28 | 1,090,007 | — | — |
| 2004-04-01 | $18.51 | $18.51 | 1,049,386 | — | — |
| 2004-03-31 | $18.45 | $18.45 | 711,842 | — | — |
| 2004-03-30 | $18.47 | $18.47 | 580,306 | — | — |
| 2004-03-29 | $18.28 | $18.28 | 783,171 | — | — |
| 2004-03-26 | $18.02 | $18.02 | 528,562 | — | — |
| 2004-03-25 | $18.07 | $18.07 | 944,447 | — | — |
| 2004-03-24 | $17.81 | $17.81 | 735,537 | — | — |
| 2004-03-23 | $17.84 | $17.84 | 713,051 | — | — |
| 2004-03-22 | $17.78 | $17.78 | 1,130,871 | — | — |
| 2004-03-19 | $17.88 | $17.88 | 594,088 | — | — |
| 2004-03-18 | $17.91 | $17.91 | 697,334 | — | — |
| 2004-03-17 | $17.90 | $17.90 | 1,295,532 | — | — |
| 2004-03-16 | $17.35 | $17.35 | 1,884,542 | — | — |
| 2004-03-15 | $17.50 | $17.50 | 1,399,262 | — | — |
| 2004-03-12 | $17.44 | $17.44 | 1,686,271 | — | — |
| 2004-03-11 | $17.61 | $17.61 | 1,102,097 | — | — |
| 2004-03-10 | $17.77 | $17.77 | 1,027,625 | — | — |
| 2004-03-09 | $17.90 | $17.90 | 686,453 | — | — |
| 2004-03-08 | $18.01 | $18.01 | 552,499 | — | — |
| 2004-03-05 | $18.09 | $18.09 | 698,059 | — | — |
| 2004-03-04 | $17.96 | $17.96 | 1,044,066 | — | — |
| 2004-03-03 | $17.95 | $17.95 | 815,329 | — | — |
| 2004-03-02 | $18.20 | $18.20 | 737,713 | — | — |
| 2004-03-01 | $18.40 | $18.40 | 834,673 | — | — |
| 2004-02-27 | $18.25 | $18.25 | 1,070,906 | — | — |
| 2004-02-26 | $18.41 | $18.41 | 1,540,470 | — | — |
| 2004-02-25 | $17.99 | $17.99 | 905,760 | — | — |
| 2004-02-24 | $17.85 | $17.85 | 1,150,698 | — | — |
| 2004-02-23 | $17.78 | $17.78 | 1,041,407 | — | — |
| 2004-02-20 | $17.47 | $17.47 | 676,056 | — | — |
| 2004-02-19 | $17.66 | $17.66 | 658,889 | — | — |
| 2004-02-18 | $17.97 | $17.97 | 950,734 | — | — |
| 2004-02-17 | $17.91 | $17.91 | 1,412,802 | — | — |
| 2004-02-13 | $17.86 | $17.86 | 795,502 | — | — |
| 2004-02-12 | $17.99 | $17.99 | 1,123,133 | — | — |
| 2004-02-11 | $18.16 | $18.16 | 1,803,541 | — | — |
| 2004-02-10 | $18.33 | $18.33 | 1,194,462 | — | — |
| 2004-02-09 | $18.53 | $18.53 | 594,571 | — | — |
| 2004-02-06 | $18.63 | $18.63 | 1,282,234 | — | — |
| 2004-02-05 | $18.22 | $18.22 | 1,161,337 | — | — |
| 2004-02-04 | $18.29 | $18.29 | 1,263,857 | — | — |
| 2004-02-03 | $18.51 | $18.51 | 471,015 | — | — |
| 2004-02-02 | $18.79 | $18.79 | 630,357 | — | — |
| 2004-01-30 | $18.56 | $18.56 | 496,645 | — | — |
| 2004-01-29 | $18.64 | $18.64 | 798,162 | — | — |
| 2004-01-28 | $18.59 | $18.59 | 1,088,798 | — | — |
| 2004-01-27 | $18.97 | $18.97 | 605,452 | — | — |
| 2004-01-26 | $18.98 | $18.98 | 947,349 | — | — |
| 2004-01-23 | $19.00 | $19.00 | 1,058,332 | — | — |
| 2004-01-22 | $19.21 | $19.21 | 1,497,672 | — | — |
| 2004-01-21 | $18.86 | $18.86 | 1,150,939 | — | — |
| 2004-01-20 | $18.88 | $18.88 | 682,343 | — | — |
| 2004-01-16 | $18.98 | $18.98 | 639,787 | — | — |
| 2004-01-15 | $18.81 | $18.81 | 825,727 | — | — |
| 2004-01-14 | $18.83 | $18.83 | 795,744 | — | — |
| 2004-01-13 | $18.69 | $18.69 | 1,133,530 | — | — |
| 2004-01-12 | $19.12 | $19.12 | 709,424 | — | — |
| 2004-01-09 | $19.29 | $19.28 | 398,718 | — | — |
| 2004-01-08 | $19.56 | $19.56 | 417,820 | — | — |
| 2004-01-07 | $19.57 | $19.57 | 440,307 | — | — |
| 2004-01-06 | $19.64 | $19.64 | 558,544 | — | — |
| 2004-01-05 | $19.64 | $19.64 | 652,844 | — | — |
| 2004-01-02 | $19.55 | $19.55 | 490,116 | — | — |