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 | $15.68 | $70.71 | 7,500 | — | — |
| 2004-12-30 | $15.68 | $70.71 | 10,900 | — | — |
| 2004-12-29 | $15.81 | $71.29 | 17,700 | — | — |
| 2004-12-28 | $15.75 | $71.02 | 25,600 | — | — |
| 2004-12-27 | $15.82 | $71.34 | 3,700 | — | — |
| 2004-12-23 | $15.88 | $71.61 | 7,200 | — | — |
| 2004-12-22 | $15.88 | $71.61 | 16,400 | — | — |
| 2004-12-21 | $16.04 | $71.09 | 19,700 | — | — |
| 2004-12-20 | $16.00 | $70.91 | 14,700 | — | — |
| 2004-12-17 | $15.96 | $70.74 | 9,300 | — | — |
| 2004-12-16 | $16.10 | $71.36 | 12,700 | — | — |
| 2004-12-15 | $15.99 | $70.87 | 7,300 | — | — |
| 2004-12-14 | $16.04 | $71.09 | 6,600 | — | — |
| 2004-12-13 | $16.00 | $70.91 | 8,000 | — | — |
| 2004-12-10 | $15.94 | $70.65 | 14,900 | — | — |
| 2004-12-09 | $15.90 | $70.47 | 15,900 | — | — |
| 2004-12-08 | $15.69 | $69.54 | 10,200 | — | — |
| 2004-12-07 | $15.58 | $69.05 | 14,300 | — | — |
| 2004-12-06 | $15.78 | $69.94 | 9,400 | — | — |
| 2004-12-03 | $15.70 | $69.58 | 6,900 | — | — |
| 2004-12-02 | $15.57 | $69.01 | 6,900 | — | — |
| 2004-12-01 | $15.56 | $68.96 | 5,300 | — | — |
| 2004-11-30 | $15.51 | $68.74 | 19,500 | — | — |
| 2004-11-29 | $15.67 | $69.45 | 23,700 | — | — |
| 2004-11-26 | $15.72 | $69.67 | 4,200 | — | — |
| 2004-11-24 | $15.61 | $69.19 | 13,100 | — | — |
| 2004-11-23 | $15.60 | $69.14 | 9,700 | — | — |
| 2004-11-22 | $15.65 | $69.36 | 9,200 | — | — |
| 2004-11-19 | $15.64 | $69.32 | 8,200 | — | — |
| 2004-11-18 | $15.45 | $68.48 | 22,400 | — | — |
| 2004-11-17 | $15.39 | $68.21 | 26,200 | — | — |
| 2004-11-16 | $15.35 | $68.03 | 12,300 | — | — |
| 2004-11-15 | $15.45 | $68.48 | 21,100 | — | — |
| 2004-11-12 | $15.40 | $68.25 | 17,100 | — | — |
| 2004-11-11 | $15.31 | $67.86 | 14,000 | — | — |
| 2004-11-10 | $15.38 | $68.17 | 11,000 | — | — |
| 2004-11-09 | $15.40 | $68.25 | 8,400 | — | — |
| 2004-11-08 | $15.37 | $68.12 | 16,100 | — | — |
| 2004-11-05 | $15.51 | $68.74 | 14,700 | — | — |
| 2004-11-04 | $15.61 | $69.19 | 14,900 | — | — |
| 2004-11-03 | $15.51 | $68.74 | 16,400 | — | — |
| 2004-11-02 | $15.50 | $68.70 | 15,300 | — | — |
| 2004-11-01 | $15.55 | $68.92 | 8,300 | — | — |
| 2004-10-29 | $15.52 | $68.79 | 24,400 | — | — |
| 2004-10-28 | $15.42 | $68.34 | 6,000 | — | — |
| 2004-10-27 | $15.37 | $68.12 | 7,600 | — | — |
| 2004-10-26 | $15.39 | $68.21 | 23,700 | — | — |
| 2004-10-25 | $15.39 | $68.21 | 11,800 | — | — |
| 2004-10-22 | $15.43 | $68.39 | 3,600 | — | — |
| 2004-10-21 | $15.38 | $68.17 | 13,500 | — | — |
| 2004-10-20 | $15.43 | $68.39 | 10,100 | — | — |
| 2004-10-19 | $15.39 | $68.21 | 20,700 | — | — |
| 2004-10-18 | $15.37 | $68.12 | 13,400 | — | — |
| 2004-10-15 | $15.44 | $68.43 | 7,600 | — | — |
| 2004-10-14 | $15.44 | $68.43 | 9,500 | — | — |
| 2004-10-13 | $15.43 | $68.39 | 13,100 | — | — |
| 2004-10-12 | $15.37 | $68.12 | 8,000 | — | — |
| 2004-10-11 | $15.35 | $68.03 | 10,300 | — | — |
| 2004-10-08 | $15.34 | $67.99 | 7,100 | — | — |
| 2004-10-07 | $15.25 | $67.59 | 11,600 | — | — |
| 2004-10-06 | $15.40 | $68.25 | 5,300 | — | — |
| 2004-10-05 | $15.37 | $68.12 | 12,800 | — | — |
| 2004-10-04 | $15.38 | $68.17 | 4,100 | — | — |
| 2004-10-01 | $15.33 | $67.94 | 12,000 | — | — |
| 2004-09-30 | $15.32 | $67.90 | 18,000 | — | — |
| 2004-09-29 | $15.35 | $68.03 | 31,900 | — | — |
| 2004-09-28 | $15.28 | $67.72 | 17,100 | — | — |
| 2004-09-27 | $15.28 | $67.72 | 11,500 | — | — |
| 2004-09-24 | $15.26 | $67.63 | 8,900 | — | — |
| 2004-09-23 | $15.24 | $67.55 | 2,900 | — | — |
| 2004-09-22 | $15.21 | $67.41 | 24,200 | — | — |
| 2004-09-21 | $15.57 | $67.72 | 15,100 | — | — |
| 2004-09-20 | $15.75 | $68.51 | 7,900 | — | — |
| 2004-09-17 | $15.77 | $68.59 | 22,100 | — | — |
| 2004-09-16 | $15.90 | $69.16 | 12,400 | — | — |
| 2004-09-15 | $15.86 | $68.98 | 14,900 | — | — |
| 2004-09-14 | $15.89 | $69.11 | 12,700 | — | — |
| 2004-09-13 | $15.83 | $68.85 | 8,100 | — | — |
| 2004-09-10 | $15.79 | $68.68 | 19,700 | — | — |
| 2004-09-09 | $15.84 | $68.90 | 11,700 | — | — |
| 2004-09-08 | $15.71 | $68.33 | 7,000 | — | — |
| 2004-09-07 | $15.64 | $68.03 | 11,200 | — | — |
| 2004-09-03 | $15.52 | $67.51 | 11,400 | — | — |
| 2004-09-02 | $15.71 | $68.33 | 4,700 | — | — |
| 2004-09-01 | $15.80 | $68.72 | 21,000 | — | — |
| 2004-08-31 | $15.79 | $68.68 | 15,700 | — | — |
| 2004-08-30 | $15.60 | $67.85 | 500 | — | — |
| 2004-08-27 | $15.59 | $67.81 | 8,000 | — | — |
| 2004-08-26 | $15.70 | $68.29 | 2,600 | — | — |
| 2004-08-25 | $15.65 | $68.07 | 10,300 | — | — |
| 2004-08-24 | $15.65 | $68.07 | 8,400 | — | — |
| 2004-08-23 | $15.75 | $68.51 | 9,500 | — | — |
| 2004-08-20 | $15.74 | $68.46 | 14,000 | — | — |
| 2004-08-19 | $15.56 | $67.68 | 11,500 | — | — |
| 2004-08-18 | $15.59 | $67.81 | 6,200 | — | — |
| 2004-08-17 | $15.52 | $67.51 | 15,100 | — | — |
| 2004-08-16 | $15.52 | $67.51 | 14,300 | — | — |
| 2004-08-13 | $15.42 | $67.07 | 9,700 | — | — |
| 2004-08-12 | $15.29 | $66.50 | 7,000 | — | — |
| 2004-08-11 | $15.16 | $65.94 | 9,600 | — | — |
| 2004-08-10 | $15.19 | $66.07 | 3,300 | — | — |
| 2004-08-09 | $15.09 | $65.63 | 9,600 | — | — |
| 2004-08-06 | $15.00 | $65.24 | 25,000 | — | — |
| 2004-08-05 | $14.98 | $65.16 | 10,800 | — | — |
| 2004-08-04 | $14.96 | $65.07 | 9,200 | — | — |
| 2004-08-03 | $14.86 | $64.63 | 19,600 | — | — |
| 2004-08-02 | $14.85 | $64.59 | 10,300 | — | — |
| 2004-07-30 | $14.94 | $64.98 | 34,400 | — | — |
| 2004-07-29 | $14.96 | $65.07 | 11,500 | — | — |
| 2004-07-28 | $14.97 | $65.11 | 9,900 | — | — |
| 2004-07-27 | $14.99 | $65.20 | 5,700 | — | — |
| 2004-07-26 | $14.99 | $65.20 | 21,700 | — | — |
| 2004-07-23 | $15.03 | $65.37 | 13,600 | — | — |
| 2004-07-22 | $14.96 | $65.07 | 5,100 | — | — |
| 2004-07-21 | $15.03 | $65.37 | 8,800 | — | — |
| 2004-07-20 | $14.93 | $64.94 | 9,400 | — | — |
| 2004-07-19 | $15.03 | $65.37 | 15,900 | — | — |
| 2004-07-16 | $14.91 | $64.85 | 10,200 | — | — |
| 2004-07-15 | $14.95 | $65.03 | 19,900 | — | — |
| 2004-07-14 | $14.90 | $64.81 | 5,900 | — | — |
| 2004-07-13 | $14.88 | $64.72 | 7,100 | — | — |
| 2004-07-12 | $14.85 | $64.59 | 6,000 | — | — |
| 2004-07-09 | $14.90 | $64.81 | 14,300 | — | — |
| 2004-07-08 | $14.80 | $64.37 | 19,000 | — | — |
| 2004-07-07 | $14.74 | $64.11 | 10,500 | — | — |
| 2004-07-06 | $14.72 | $64.03 | 7,700 | — | — |
| 2004-07-02 | $14.68 | $63.85 | 6,200 | — | — |
| 2004-07-01 | $14.64 | $63.68 | 10,300 | — | — |
| 2004-06-30 | $14.57 | $63.37 | 6,900 | — | — |
| 2004-06-29 | $14.46 | $62.89 | 9,000 | — | — |
| 2004-06-28 | $14.48 | $62.98 | 15,000 | — | — |
| 2004-06-25 | $14.50 | $63.07 | 10,100 | — | — |
| 2004-06-24 | $14.42 | $62.72 | 20,700 | — | — |
| 2004-06-23 | $14.51 | $63.11 | 39,000 | — | — |
| 2004-06-22 | $14.60 | $62.16 | 30,800 | — | — |
| 2004-06-21 | $14.81 | $63.05 | 13,200 | — | — |
| 2004-06-18 | $14.83 | $63.13 | 9,200 | — | — |
| 2004-06-17 | $14.84 | $63.18 | 10,500 | — | — |
| 2004-06-16 | $14.84 | $63.18 | 11,000 | — | — |
| 2004-06-15 | $14.76 | $62.84 | 8,000 | — | — |
| 2004-06-14 | $14.66 | $62.41 | 11,000 | — | — |
| 2004-06-10 | $14.75 | $62.79 | 14,700 | — | — |
| 2004-06-09 | $14.77 | $62.88 | 18,400 | — | — |
| 2004-06-08 | $14.66 | $62.41 | 14,300 | — | — |
| 2004-06-07 | $14.80 | $63.01 | 12,100 | — | — |
| 2004-06-04 | $14.95 | $63.65 | 4,000 | — | — |
| 2004-06-03 | $14.90 | $63.43 | 9,800 | — | — |
| 2004-06-02 | $14.87 | $63.30 | 11,700 | — | — |
| 2004-06-01 | $14.67 | $62.45 | 12,800 | — | — |
| 2004-05-28 | $14.80 | $63.01 | 18,400 | — | — |
| 2004-05-27 | $14.74 | $62.75 | 22,600 | — | — |
| 2004-05-26 | $14.55 | $61.94 | 19,200 | — | — |
| 2004-05-25 | $14.40 | $61.30 | 16,900 | — | — |
| 2004-05-24 | $14.52 | $61.81 | 16,100 | — | — |
| 2004-05-21 | $14.45 | $61.52 | 20,500 | — | — |
| 2004-05-20 | $14.52 | $61.81 | 19,300 | — | — |
| 2004-05-19 | $14.30 | $60.88 | 17,700 | — | — |
| 2004-05-18 | $14.21 | $60.49 | 17,000 | — | — |
| 2004-05-17 | $14.13 | $60.15 | 10,000 | — | — |
| 2004-05-14 | $14.21 | $60.49 | 14,000 | — | — |
| 2004-05-13 | $14.04 | $59.77 | 12,200 | — | — |
| 2004-05-12 | $14.12 | $60.11 | 16,100 | — | — |
| 2004-05-11 | $14.20 | $60.45 | 12,700 | — | — |
| 2004-05-10 | $14.26 | $60.71 | 22,600 | — | — |
| 2004-05-07 | $14.46 | $61.56 | 19,700 | — | — |
| 2004-05-06 | $14.57 | $62.03 | 16,700 | — | — |
| 2004-05-05 | $14.65 | $62.37 | 14,500 | — | — |
| 2004-05-04 | $14.60 | $62.16 | 11,000 | — | — |
| 2004-05-03 | $14.65 | $62.37 | 11,000 | — | — |
| 2004-04-30 | $14.65 | $62.37 | 40,200 | — | — |
| 2004-04-29 | $14.65 | $62.37 | 5,500 | — | — |
| 2004-04-28 | $14.66 | $62.41 | 13,000 | — | — |
| 2004-04-27 | $14.63 | $62.28 | 24,700 | — | — |
| 2004-04-26 | $14.64 | $62.33 | 18,900 | — | — |
| 2004-04-23 | $14.74 | $62.75 | 8,900 | — | — |
| 2004-04-22 | $14.75 | $62.79 | 20,500 | — | — |
| 2004-04-21 | $14.84 | $63.18 | 12,800 | — | — |
| 2004-04-20 | $14.95 | $63.65 | 20,200 | — | — |
| 2004-04-19 | $14.85 | $63.22 | 17,400 | — | — |
| 2004-04-16 | $14.81 | $63.05 | 15,900 | — | — |
| 2004-04-15 | $14.62 | $62.24 | 49,100 | — | — |
| 2004-04-14 | $14.90 | $63.43 | 26,900 | — | — |
| 2004-04-13 | $15.24 | $64.88 | 14,700 | — | — |
| 2004-04-12 | $15.50 | $65.99 | 19,300 | — | — |
| 2004-04-08 | $15.60 | $66.41 | 9,800 | — | — |
| 2004-04-07 | $15.65 | $66.63 | 10,600 | — | — |
| 2004-04-06 | $15.51 | $66.03 | 8,100 | — | — |
| 2004-04-05 | $15.53 | $66.11 | 10,800 | — | — |
| 2004-04-02 | $15.88 | $67.60 | 21,600 | — | — |
| 2004-04-01 | $16.08 | $68.46 | 14,900 | — | — |
| 2004-03-31 | $16.11 | $68.58 | 13,500 | — | — |
| 2004-03-30 | $16.08 | $68.46 | 18,800 | — | — |
| 2004-03-29 | $16.15 | $68.75 | 14,500 | — | — |
| 2004-03-26 | $16.15 | $68.75 | 14,000 | — | — |
| 2004-03-25 | $16.19 | $68.92 | 10,500 | — | — |
| 2004-03-24 | $16.15 | $68.75 | 18,300 | — | — |
| 2004-03-23 | $16.15 | $68.75 | 25,700 | — | — |
| 2004-03-22 | $15.94 | $67.86 | 9,900 | — | — |
| 2004-03-19 | $15.99 | $68.07 | 8,600 | — | — |
| 2004-03-18 | $15.88 | $67.60 | 22,000 | — | — |
| 2004-03-17 | $15.86 | $67.52 | 17,800 | — | — |
| 2004-03-16 | $16.09 | $67.18 | 20,500 | — | — |
| 2004-03-15 | $16.01 | $66.84 | 21,500 | — | — |
| 2004-03-12 | $15.91 | $66.43 | 30,300 | — | — |
| 2004-03-11 | $16.01 | $66.84 | 31,400 | — | — |
| 2004-03-10 | $15.99 | $66.76 | 25,000 | — | — |
| 2004-03-09 | $15.68 | $65.47 | 8,400 | — | — |
| 2004-03-08 | $15.68 | $65.47 | 11,800 | — | — |
| 2004-03-05 | $15.65 | $65.34 | 12,800 | — | — |
| 2004-03-04 | $15.60 | $65.13 | 7,600 | — | — |
| 2004-03-03 | $15.67 | $65.43 | 9,400 | — | — |
| 2004-03-02 | $15.63 | $65.26 | 1,700 | — | — |
| 2004-03-01 | $15.69 | $65.51 | 8,800 | — | — |
| 2004-02-27 | $15.61 | $65.17 | 2,500 | — | — |
| 2004-02-26 | $15.65 | $65.34 | 7,600 | — | — |
| 2004-02-25 | $15.54 | $64.88 | 9,300 | — | — |
| 2004-02-24 | $15.54 | $64.88 | 14,900 | — | — |
| 2004-02-23 | $15.68 | $65.47 | 21,700 | — | — |
| 2004-02-20 | $15.67 | $65.43 | 10,200 | — | — |
| 2004-02-19 | $15.67 | $65.43 | 26,100 | — | — |
| 2004-02-18 | $15.39 | $64.26 | 37,700 | — | — |
| 2004-02-17 | $15.55 | $64.92 | 15,800 | — | — |
| 2004-02-13 | $15.51 | $64.76 | 13,500 | — | — |
| 2004-02-12 | $15.57 | $65.01 | 11,800 | — | — |
| 2004-02-11 | $15.56 | $64.97 | 13,200 | — | — |
| 2004-02-10 | $15.52 | $64.80 | 7,000 | — | — |
| 2004-02-09 | $15.47 | $64.59 | 7,300 | — | — |
| 2004-02-06 | $15.47 | $64.59 | 10,400 | — | — |
| 2004-02-05 | $15.50 | $64.72 | 5,700 | — | — |
| 2004-02-04 | $15.47 | $64.59 | 10,700 | — | — |
| 2004-02-03 | $15.51 | $64.76 | 22,400 | — | — |
| 2004-02-02 | $15.54 | $64.88 | 7,500 | — | — |
| 2004-01-30 | $15.55 | $64.92 | 28,000 | — | — |
| 2004-01-29 | $15.55 | $64.92 | 21,500 | — | — |
| 2004-01-28 | $15.65 | $65.34 | 16,300 | — | — |
| 2004-01-27 | $15.65 | $65.34 | 8,300 | — | — |
| 2004-01-26 | $15.69 | $65.51 | 17,300 | — | — |
| 2004-01-23 | $15.57 | $65.01 | 15,200 | — | — |
| 2004-01-22 | $15.63 | $65.26 | 22,100 | — | — |
| 2004-01-21 | $15.62 | $65.22 | 22,000 | — | — |
| 2004-01-20 | $15.60 | $65.13 | 10,400 | — | — |
| 2004-01-16 | $15.53 | $64.84 | 12,500 | — | — |
| 2004-01-15 | $15.46 | $64.55 | 17,800 | — | — |
| 2004-01-14 | $15.23 | $63.59 | 15,200 | — | — |
| 2004-01-13 | $15.24 | $63.63 | 14,100 | — | — |
| 2004-01-12 | $15.34 | $64.05 | 13,400 | — | — |
| 2004-01-09 | $15.35 | $64.09 | 8,200 | — | — |
| 2004-01-08 | $15.27 | $63.76 | 9,200 | — | — |
| 2004-01-07 | $15.34 | $64.05 | 20,600 | — | — |
| 2004-01-06 | $15.30 | $63.88 | 29,500 | — | — |
| 2004-01-05 | $15.32 | $63.96 | 15,300 | — | — |
| 2004-01-02 | $15.22 | $63.55 | 19,900 | — | — |