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 | $20.19 | $37.30 | 624,700 | — | — |
| 2004-12-30 | $20.34 | $37.57 | 737,937 | — | — |
| 2004-12-29 | $20.19 | $37.31 | 1,265,576 | — | — |
| 2004-12-28 | $20.27 | $37.45 | 581,332 | — | — |
| 2004-12-27 | $20.28 | $37.47 | 656,021 | — | — |
| 2004-12-23 | $20.25 | $37.41 | 620,225 | — | — |
| 2004-12-22 | $20.41 | $37.70 | 687,342 | — | — |
| 2004-12-21 | $20.11 | $37.15 | 455,360 | — | — |
| 2004-12-20 | $19.91 | $36.58 | 583,053 | — | — |
| 2004-12-17 | $20.20 | $37.11 | 921,045 | — | — |
| 2004-12-16 | $19.91 | $36.59 | 898,673 | — | — |
| 2004-12-15 | $19.90 | $36.57 | 568,941 | — | — |
| 2004-12-14 | $19.74 | $36.26 | 733,463 | — | — |
| 2004-12-13 | $19.33 | $35.52 | 933,436 | — | — |
| 2004-12-10 | $18.98 | $34.88 | 536,244 | — | — |
| 2004-12-09 | $18.96 | $34.84 | 681,491 | — | — |
| 2004-12-08 | $18.98 | $34.87 | 755,835 | — | — |
| 2004-12-07 | $18.80 | $34.55 | 1,213,948 | — | — |
| 2004-12-06 | $18.96 | $34.83 | 775,454 | — | — |
| 2004-12-03 | $18.77 | $34.48 | 449,508 | — | — |
| 2004-12-02 | $18.65 | $34.27 | 357,955 | — | — |
| 2004-12-01 | $18.64 | $34.24 | 577,546 | — | — |
| 2004-11-30 | $18.22 | $33.47 | 374,131 | — | — |
| 2004-11-29 | $18.02 | $33.11 | 651,890 | — | — |
| 2004-11-26 | $18.11 | $33.28 | 109,107 | — | — |
| 2004-11-24 | $18.02 | $33.11 | 219,936 | — | — |
| 2004-11-23 | $17.98 | $33.04 | 392,029 | — | — |
| 2004-11-22 | $17.98 | $33.04 | 349,006 | — | — |
| 2004-11-19 | $17.89 | $32.87 | 566,532 | — | — |
| 2004-11-18 | $17.98 | $33.04 | 836,031 | — | — |
| 2004-11-17 | $17.59 | $32.31 | 397,192 | — | — |
| 2004-11-16 | $17.25 | $31.70 | 309,768 | — | — |
| 2004-11-15 | $17.45 | $32.06 | 434,020 | — | — |
| 2004-11-12 | $17.39 | $31.95 | 342,810 | — | — |
| 2004-11-11 | $17.07 | $31.36 | 603,360 | — | — |
| 2004-11-10 | $17.10 | $31.43 | 908,654 | — | — |
| 2004-11-09 | $17.47 | $32.11 | 443,657 | — | — |
| 2004-11-08 | $17.32 | $31.83 | 338,680 | — | — |
| 2004-11-05 | $17.37 | $31.92 | 606,802 | — | — |
| 2004-11-04 | $17.63 | $32.40 | 427,136 | — | — |
| 2004-11-03 | $17.23 | $31.67 | 694,225 | — | — |
| 2004-11-02 | $17.09 | $31.40 | 395,471 | — | — |
| 2004-11-01 | $17.11 | $31.44 | 434,020 | — | — |
| 2004-10-29 | $17.19 | $31.58 | 335,238 | — | — |
| 2004-10-28 | $17.05 | $31.33 | 310,801 | — | — |
| 2004-10-27 | $16.88 | $31.02 | 624,355 | — | — |
| 2004-10-26 | $16.67 | $30.63 | 805,742 | — | — |
| 2004-10-25 | $16.65 | $30.59 | 450,541 | — | — |
| 2004-10-22 | $16.51 | $30.33 | 452,606 | — | — |
| 2004-10-21 | $16.54 | $30.40 | 340,745 | — | — |
| 2004-10-20 | $16.60 | $30.50 | 366,559 | — | — |
| 2004-10-19 | $16.59 | $30.48 | 671,509 | — | — |
| 2004-10-18 | $16.96 | $31.15 | 321,127 | — | — |
| 2004-10-15 | $16.74 | $30.77 | 354,857 | — | — |
| 2004-10-14 | $16.65 | $30.60 | 595,788 | — | — |
| 2004-10-13 | $16.89 | $31.03 | 516,969 | — | — |
| 2004-10-12 | $17.16 | $31.53 | 553,797 | — | — |
| 2004-10-11 | $16.97 | $31.18 | 275,694 | — | — |
| 2004-10-08 | $16.86 | $30.97 | 519,034 | — | — |
| 2004-10-07 | $17.02 | $31.27 | 450,197 | — | — |
| 2004-10-06 | $17.17 | $31.54 | 447,443 | — | — |
| 2004-10-05 | $17.13 | $31.47 | 1,394,302 | — | — |
| 2004-10-04 | $16.94 | $31.12 | 608,867 | — | — |
| 2004-10-01 | $16.74 | $30.76 | 647,760 | — | — |
| 2004-09-30 | $16.46 | $30.24 | 525,230 | — | — |
| 2004-09-29 | $16.26 | $29.87 | 542,439 | — | — |
| 2004-09-28 | $16.12 | $29.62 | 676,672 | — | — |
| 2004-09-27 | $16.35 | $30.04 | 619,881 | — | — |
| 2004-09-24 | $16.31 | $29.98 | 868,728 | — | — |
| 2004-09-23 | $15.96 | $29.32 | 526,951 | — | — |
| 2004-09-22 | $15.99 | $29.38 | 975,082 | — | — |
| 2004-09-21 | $15.96 | $29.32 | 161,768 | — | — |
| 2004-09-20 | $15.80 | $29.03 | 407,862 | — | — |
| 2004-09-17 | $15.59 | $28.65 | 361,052 | — | — |
| 2004-09-16 | $15.64 | $28.74 | 741,723 | — | — |
| 2004-09-15 | $15.81 | $29.04 | 279,824 | — | — |
| 2004-09-14 | $15.82 | $29.06 | 261,238 | — | — |
| 2004-09-13 | $15.81 | $29.04 | 357,266 | — | — |
| 2004-09-10 | $15.76 | $28.96 | 333,517 | — | — |
| 2004-09-09 | $15.67 | $28.79 | 402,699 | — | — |
| 2004-09-08 | $15.94 | $29.28 | 466,374 | — | — |
| 2004-09-07 | $15.92 | $29.25 | 708,337 | — | — |
| 2004-09-03 | $15.81 | $29.06 | 160,735 | — | — |
| 2004-09-02 | $15.75 | $28.94 | 236,112 | — | — |
| 2004-09-01 | $15.72 | $28.89 | 472,225 | — | — |
| 2004-08-31 | $15.69 | $28.83 | 381,015 | — | — |
| 2004-08-30 | $15.38 | $28.26 | 278,103 | — | — |
| 2004-08-27 | $15.50 | $28.48 | 363,117 | — | — |
| 2004-08-26 | $15.38 | $28.27 | 447,099 | — | — |
| 2004-08-25 | $15.31 | $28.13 | 371,378 | — | — |
| 2004-08-24 | $15.06 | $27.68 | 479,108 | — | — |
| 2004-08-23 | $14.88 | $27.33 | 424,383 | — | — |
| 2004-08-20 | $14.87 | $27.32 | 270,187 | — | — |
| 2004-08-19 | $14.76 | $27.12 | 537,620 | — | — |
| 2004-08-18 | $14.89 | $27.36 | 607,146 | — | — |
| 2004-08-17 | $14.89 | $27.36 | 527,295 | — | — |
| 2004-08-16 | $14.74 | $27.08 | 334,206 | — | — |
| 2004-08-13 | $14.61 | $26.84 | 757,900 | — | — |
| 2004-08-12 | $14.66 | $26.93 | 379,983 | — | — |
| 2004-08-11 | $14.75 | $27.10 | 715,909 | — | — |
| 2004-08-10 | $14.54 | $26.71 | 264,680 | — | — |
| 2004-08-09 | $14.39 | $26.44 | 298,410 | — | — |
| 2004-08-06 | $14.43 | $26.51 | 329,387 | — | — |
| 2004-08-05 | $14.46 | $26.57 | 657,742 | — | — |
| 2004-08-04 | $14.62 | $26.87 | 548,290 | — | — |
| 2004-08-03 | $14.70 | $27.02 | 474,290 | — | — |
| 2004-08-02 | $14.85 | $27.28 | 301,852 | — | — |
| 2004-07-30 | $14.96 | $27.49 | 482,550 | — | — |
| 2004-07-29 | $14.93 | $27.44 | 373,443 | — | — |
| 2004-07-28 | $14.74 | $27.08 | 310,801 | — | — |
| 2004-07-27 | $14.75 | $27.10 | 408,550 | — | — |
| 2004-07-26 | $14.77 | $27.14 | 290,494 | — | — |
| 2004-07-23 | $14.81 | $27.22 | 376,541 | — | — |
| 2004-07-22 | $14.81 | $27.22 | 642,942 | — | — |
| 2004-07-21 | $14.88 | $27.34 | 650,170 | — | — |
| 2004-07-20 | $15.05 | $27.65 | 451,574 | — | — |
| 2004-07-19 | $14.81 | $27.22 | 564,467 | — | — |
| 2004-07-16 | $14.92 | $27.42 | 383,424 | — | — |
| 2004-07-15 | $15.00 | $27.56 | 664,625 | — | — |
| 2004-07-14 | $14.85 | $27.28 | 1,262,823 | — | — |
| 2004-07-13 | $14.79 | $27.18 | 1,185,036 | — | — |
| 2004-07-12 | $14.54 | $26.72 | 1,615,959 | — | — |
| 2004-07-09 | $14.22 | $26.12 | 214,084 | — | — |
| 2004-07-08 | $14.16 | $26.02 | 641,909 | — | — |
| 2004-07-07 | $14.27 | $26.23 | 402,699 | — | — |
| 2004-07-06 | $14.29 | $26.26 | 312,522 | — | — |
| 2004-07-02 | $14.52 | $26.67 | 260,550 | — | — |
| 2004-07-01 | $14.63 | $26.88 | 606,114 | — | — |
| 2004-06-30 | $14.44 | $26.53 | 650,514 | — | — |
| 2004-06-29 | $14.47 | $26.59 | 319,061 | — | — |
| 2004-06-28 | $14.43 | $26.51 | 602,672 | — | — |
| 2004-06-25 | $14.32 | $26.32 | 657,053 | — | — |
| 2004-06-24 | $14.48 | $26.61 | 568,253 | — | — |
| 2004-06-23 | $14.53 | $26.69 | 703,174 | — | — |
| 2004-06-22 | $14.72 | $27.04 | 606,458 | — | — |
| 2004-06-21 | $14.78 | $27.16 | 272,596 | — | — |
| 2004-06-18 | $14.75 | $27.11 | 372,755 | — | — |
| 2004-06-17 | $14.82 | $27.23 | 417,499 | — | — |
| 2004-06-16 | $14.57 | $26.77 | 259,173 | — | — |
| 2004-06-15 | $14.47 | $26.59 | 648,449 | — | — |
| 2004-06-14 | $14.32 | $26.32 | 962,003 | — | — |
| 2004-06-10 | $14.78 | $27.16 | 300,820 | — | — |
| 2004-06-09 | $14.76 | $27.12 | 954,775 | — | — |
| 2004-06-08 | $14.97 | $27.50 | 797,137 | — | — |
| 2004-06-07 | $14.67 | $26.96 | 570,318 | — | — |
| 2004-06-04 | $14.32 | $26.31 | 750,328 | — | — |
| 2004-06-03 | $14.22 | $26.14 | 589,593 | — | — |
| 2004-06-02 | $14.40 | $26.46 | 428,857 | — | — |
| 2004-06-01 | $14.40 | $26.47 | 450,541 | — | — |
| 2004-05-28 | $14.44 | $26.53 | 609,555 | — | — |
| 2004-05-27 | $14.36 | $26.38 | 614,030 | — | — |
| 2004-05-26 | $14.20 | $26.09 | 708,681 | — | — |
| 2004-05-25 | $14.00 | $25.73 | 623,323 | — | — |
| 2004-05-24 | $13.79 | $25.33 | 543,471 | — | — |
| 2004-05-21 | $13.57 | $24.93 | 597,853 | — | — |
| 2004-05-20 | $13.50 | $24.80 | 503,546 | — | — |
| 2004-05-19 | $13.33 | $24.50 | 597,853 | — | — |
| 2004-05-18 | $13.48 | $24.77 | 888,691 | — | — |
| 2004-05-17 | $13.28 | $24.40 | 765,128 | — | — |
| 2004-05-14 | $13.44 | $24.70 | 698,700 | — | — |
| 2004-05-13 | $13.48 | $24.77 | 598,197 | — | — |
| 2004-05-12 | $13.46 | $24.73 | 709,714 | — | — |
| 2004-05-11 | $13.56 | $24.92 | 441,248 | — | — |
| 2004-05-10 | $13.50 | $24.81 | 1,392,925 | — | — |
| 2004-05-07 | $13.53 | $24.87 | 1,296,209 | — | — |
| 2004-05-06 | $14.22 | $26.13 | 1,429,753 | — | — |
| 2004-05-05 | $14.42 | $26.50 | 977,836 | — | — |
| 2004-05-04 | $14.42 | $26.50 | 479,453 | — | — |
| 2004-05-03 | $14.40 | $26.46 | 866,319 | — | — |
| 2004-04-30 | $14.31 | $26.30 | 1,671,373 | — | — |
| 2004-04-29 | $14.27 | $26.21 | 1,404,972 | — | — |
| 2004-04-28 | $14.53 | $26.69 | 1,714,740 | — | — |
| 2004-04-27 | $14.82 | $27.24 | 802,989 | — | — |
| 2004-04-26 | $14.81 | $27.21 | 923,454 | — | — |
| 2004-04-23 | $14.74 | $27.08 | 2,836,446 | — | — |
| 2004-04-22 | $14.74 | $27.09 | 6,748,477 | — | — |
| 2004-04-21 | $15.40 | $28.29 | 678,737 | — | — |
| 2004-04-20 | $15.66 | $28.77 | 364,494 | — | — |
| 2004-04-19 | $15.90 | $29.21 | 178,289 | — | — |
| 2004-04-16 | $15.88 | $29.17 | 193,089 | — | — |
| 2004-04-15 | $15.76 | $28.96 | 401,322 | — | — |
| 2004-04-14 | $15.72 | $28.88 | 593,034 | — | — |
| 2004-04-13 | $16.29 | $29.94 | 730,021 | — | — |
| 2004-04-12 | $16.19 | $29.75 | 408,894 | — | — |
| 2004-04-08 | $16.04 | $29.48 | 424,039 | — | — |
| 2004-04-07 | $15.99 | $29.39 | 382,048 | — | — |
| 2004-04-06 | $15.88 | $29.17 | 365,183 | — | — |
| 2004-04-05 | $15.96 | $29.32 | 484,271 | — | — |
| 2004-04-02 | $15.92 | $29.25 | 605,769 | — | — |
| 2004-04-01 | $15.75 | $28.94 | 382,048 | — | — |
| 2004-03-31 | $15.48 | $28.44 | 537,964 | — | — |
| 2004-03-30 | $15.38 | $28.27 | 519,034 | — | — |
| 2004-03-29 | $15.06 | $27.68 | 201,349 | — | — |
| 2004-03-26 | $14.77 | $27.15 | 446,411 | — | — |
| 2004-03-25 | $14.86 | $27.31 | 396,848 | — | — |
| 2004-03-24 | $14.64 | $26.90 | 810,561 | — | — |
| 2004-03-23 | $14.48 | $26.61 | 455,704 | — | — |
| 2004-03-22 | $14.44 | $26.53 | 622,979 | — | — |
| 2004-03-19 | $14.82 | $27.23 | 386,178 | — | — |
| 2004-03-18 | $14.99 | $27.55 | 314,931 | — | — |
| 2004-03-17 | $15.11 | $27.77 | 297,033 | — | — |
| 2004-03-16 | $14.75 | $27.11 | 293,247 | — | — |
| 2004-03-15 | $14.76 | $27.11 | 498,383 | — | — |
| 2004-03-12 | $14.94 | $27.45 | 560,681 | — | — |
| 2004-03-11 | $14.52 | $26.68 | 1,456,600 | — | — |
| 2004-03-10 | $14.87 | $27.32 | 478,076 | — | — |
| 2004-03-09 | $15.23 | $27.98 | 343,843 | — | — |
| 2004-03-08 | $15.22 | $27.97 | 291,182 | — | — |
| 2004-03-05 | $15.46 | $28.41 | 283,954 | — | — |
| 2004-03-04 | $15.46 | $28.40 | 210,987 | — | — |
| 2004-03-03 | $15.43 | $28.35 | 243,340 | — | — |
| 2004-03-02 | $15.38 | $28.25 | 398,225 | — | — |
| 2004-03-01 | $15.40 | $28.29 | 345,220 | — | — |
| 2004-02-27 | $15.11 | $27.76 | 239,210 | — | — |
| 2004-02-26 | $14.98 | $27.53 | 323,880 | — | — |
| 2004-02-25 | $14.92 | $27.42 | 225,098 | — | — |
| 2004-02-24 | $14.73 | $27.07 | 323,536 | — | — |
| 2004-02-23 | $14.47 | $26.59 | 319,061 | — | — |
| 2004-02-20 | $14.61 | $26.85 | 224,410 | — | — |
| 2004-02-19 | $14.80 | $27.20 | 272,252 | — | — |
| 2004-02-18 | $14.72 | $27.06 | 316,308 | — | — |
| 2004-02-17 | $14.92 | $27.42 | 278,103 | — | — |
| 2004-02-13 | $14.62 | $26.86 | 215,117 | — | — |
| 2004-02-12 | $14.63 | $26.89 | 250,224 | — | — |
| 2004-02-11 | $14.71 | $27.03 | 500,104 | — | — |
| 2004-02-10 | $14.45 | $26.54 | 569,630 | — | — |
| 2004-02-09 | $14.11 | $25.93 | 309,424 | — | — |
| 2004-02-06 | $13.96 | $25.66 | 184,140 | — | — |
| 2004-02-05 | $13.82 | $25.38 | 859,435 | — | — |
| 2004-02-04 | $13.72 | $25.20 | 606,802 | — | — |
| 2004-02-03 | $13.89 | $25.53 | 551,388 | — | — |
| 2004-02-02 | $14.00 | $25.72 | 552,765 | — | — |
| 2004-01-30 | $14.29 | $26.26 | 417,843 | — | — |
| 2004-01-29 | $14.00 | $25.72 | 525,574 | — | — |
| 2004-01-28 | $13.95 | $25.62 | 415,090 | — | — |
| 2004-01-27 | $14.43 | $26.52 | 358,643 | — | — |
| 2004-01-26 | $14.60 | $26.83 | 382,736 | — | — |
| 2004-01-23 | $14.44 | $26.53 | 831,556 | — | — |
| 2004-01-22 | $14.11 | $25.92 | 884,217 | — | — |
| 2004-01-21 | $14.00 | $25.73 | 310,801 | — | — |
| 2004-01-20 | $14.00 | $25.72 | 449,508 | — | — |
| 2004-01-16 | $13.83 | $25.41 | 260,550 | — | — |
| 2004-01-15 | $13.72 | $25.21 | 390,652 | — | — |
| 2004-01-14 | $13.70 | $25.17 | 486,336 | — | — |
| 2004-01-13 | $13.47 | $24.75 | 445,378 | — | — |
| 2004-01-12 | $13.68 | $25.14 | 315,620 | — | — |
| 2004-01-09 | $13.56 | $24.91 | 373,099 | — | — |
| 2004-01-08 | $13.49 | $24.78 | 237,489 | — | — |
| 2004-01-07 | $13.50 | $24.80 | 450,541 | — | — |
| 2004-01-06 | $13.45 | $24.72 | 744,477 | — | — |
| 2004-01-05 | $13.48 | $24.76 | 563,779 | — | — |
| 2004-01-02 | $13.43 | $24.68 | 474,978 | — | — |