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
- 2003-12-09 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 | $20.38 | $20.97 | 16,800 | — | — |
| 2004-12-30 | $20.26 | $20.85 | 34,600 | — | — |
| 2004-12-29 | $20.34 | $20.94 | 10,400 | — | — |
| 2004-12-28 | $20.50 | $21.10 | 9,800 | — | — |
| 2004-12-27 | $20.38 | $20.97 | 1,000 | — | — |
| 2004-12-23 | $20.46 | $21.06 | 9,400 | — | — |
| 2004-12-22 | $20.17 | $20.76 | 11,800 | — | — |
| 2004-12-21 | $20.54 | $21.14 | 18,000 | — | — |
| 2004-12-20 | $20.74 | $21.34 | 6,600 | — | — |
| 2004-12-17 | $20.67 | $21.27 | 26,600 | — | — |
| 2004-12-16 | $20.74 | $21.34 | 17,800 | — | — |
| 2004-12-15 | $20.86 | $21.46 | 71,800 | — | — |
| 2004-12-14 | $20.40 | $20.99 | 12,600 | — | — |
| 2004-12-13 | $20.24 | $20.82 | 10,200 | — | — |
| 2004-12-10 | $20.45 | $21.05 | 14,000 | — | — |
| 2004-12-09 | $20.42 | $21.02 | 9,600 | — | — |
| 2004-12-08 | $20.42 | $21.02 | 18,000 | — | — |
| 2004-12-07 | $20.70 | $21.17 | 23,800 | — | — |
| 2004-12-06 | $21.45 | $21.94 | 17,400 | — | — |
| 2004-12-03 | $22.15 | $22.66 | 20,600 | — | — |
| 2004-12-02 | $23.00 | $23.53 | 42,600 | — | — |
| 2004-12-01 | $24.24 | $24.80 | 25,000 | — | — |
| 2004-11-30 | $22.95 | $23.48 | 12,400 | — | — |
| 2004-11-29 | $22.10 | $22.61 | 12,200 | — | — |
| 2004-11-26 | $21.80 | $22.30 | 1,000 | — | — |
| 2004-11-24 | $21.50 | $21.99 | 27,800 | — | — |
| 2004-11-23 | $21.50 | $21.99 | 14,200 | — | — |
| 2004-11-22 | $21.65 | $22.15 | 24,000 | — | — |
| 2004-11-19 | $20.62 | $21.09 | 11,600 | — | — |
| 2004-11-18 | $20.48 | $20.94 | 2,800 | — | — |
| 2004-11-17 | $20.56 | $21.03 | 37,800 | — | — |
| 2004-11-16 | $20.50 | $20.98 | 34,800 | — | — |
| 2004-11-15 | $20.50 | $20.97 | 36,000 | — | — |
| 2004-11-12 | $20.67 | $21.15 | 29,000 | — | — |
| 2004-11-11 | $20.51 | $20.98 | 19,800 | — | — |
| 2004-11-10 | $20.35 | $20.82 | 8,000 | — | — |
| 2004-11-09 | $20.37 | $20.84 | 14,800 | — | — |
| 2004-11-08 | $20.63 | $21.10 | 6,800 | — | — |
| 2004-11-05 | $20.37 | $20.83 | 11,600 | — | — |
| 2004-11-04 | $19.75 | $20.20 | 16,000 | — | — |
| 2004-11-03 | $19.57 | $20.02 | 6,000 | — | — |
| 2004-11-02 | $19.79 | $20.24 | 9,800 | — | — |
| 2004-11-01 | $19.92 | $20.38 | 8,200 | — | — |
| 2004-10-29 | $19.95 | $20.41 | 5,400 | — | — |
| 2004-10-28 | $20.00 | $20.46 | 2,000 | — | — |
| 2004-10-27 | $20.08 | $20.54 | 8,400 | — | — |
| 2004-10-26 | $19.88 | $20.33 | 8,200 | — | — |
| 2004-10-25 | $19.45 | $19.90 | 9,400 | — | — |
| 2004-10-22 | $19.67 | $20.12 | 15,400 | — | — |
| 2004-10-21 | $19.90 | $20.35 | 3,200 | — | — |
| 2004-10-20 | $19.56 | $20.01 | 9,400 | — | — |
| 2004-10-19 | $19.40 | $19.84 | 11,600 | — | — |
| 2004-10-18 | $19.89 | $20.34 | 6,600 | — | — |
| 2004-10-15 | $19.54 | $19.98 | 2,800 | — | — |
| 2004-10-14 | $19.50 | $19.94 | 9,000 | — | — |
| 2004-10-13 | $19.67 | $20.13 | 27,200 | — | — |
| 2004-10-12 | $19.40 | $19.84 | 20,400 | — | — |
| 2004-10-11 | $19.25 | $19.69 | 27,000 | — | — |
| 2004-10-08 | $19.84 | $20.30 | 9,000 | — | — |
| 2004-10-07 | $19.83 | $20.28 | 7,600 | — | — |
| 2004-10-06 | $20.20 | $20.66 | 21,000 | — | — |
| 2004-10-05 | $20.10 | $20.56 | 25,800 | — | — |
| 2004-10-04 | $19.95 | $20.40 | 13,800 | — | — |
| 2004-10-01 | $19.31 | $19.75 | 25,800 | — | — |
| 2004-09-30 | $19.85 | $20.31 | 23,400 | — | — |
| 2004-09-29 | $19.67 | $20.13 | 33,000 | — | — |
| 2004-09-28 | $18.75 | $19.18 | 5,800 | — | — |
| 2004-09-27 | $18.25 | $18.67 | 4,800 | — | — |
| 2004-09-24 | $18.46 | $18.88 | 6,600 | — | — |
| 2004-09-23 | $18.26 | $18.68 | 2,000 | — | — |
| 2004-09-22 | $18.21 | $18.62 | 10,800 | — | — |
| 2004-09-21 | $18.59 | $19.02 | 4,800 | — | — |
| 2004-09-20 | $18.48 | $18.90 | 40,800 | — | — |
| 2004-09-17 | $18.58 | $19.00 | 55,800 | — | — |
| 2004-09-16 | $18.90 | $19.33 | 1,600 | — | — |
| 2004-09-15 | $18.71 | $19.14 | 5,000 | — | — |
| 2004-09-14 | $18.50 | $18.93 | 7,800 | — | — |
| 2004-09-13 | $18.31 | $18.73 | 6,400 | — | — |
| 2004-09-10 | $17.90 | $18.31 | 5,800 | — | — |
| 2004-09-09 | $17.36 | $17.75 | 6,400 | — | — |
| 2004-09-08 | $17.20 | $17.47 | 2,600 | — | — |
| 2004-09-07 | $17.26 | $17.53 | 2,200 | — | — |
| 2004-09-03 | $17.17 | $17.43 | 4,000 | — | — |
| 2004-09-02 | $16.74 | $16.99 | 1,600 | — | — |
| 2004-09-01 | $16.75 | $17.01 | 15,600 | — | — |
| 2004-08-31 | $16.15 | $16.40 | 2,400 | — | — |
| 2004-08-30 | $16.17 | $16.43 | 21,000 | — | — |
| 2004-08-27 | $16.03 | $16.27 | 5,400 | — | — |
| 2004-08-26 | $16.20 | $16.45 | 2,200 | — | — |
| 2004-08-25 | $16.10 | $16.35 | 7,600 | — | — |
| 2004-08-24 | $16.07 | $16.32 | 6,600 | — | — |
| 2004-08-23 | $16.27 | $16.52 | 6,800 | — | — |
| 2004-08-20 | $16.50 | $16.75 | 7,000 | — | — |
| 2004-08-19 | $16.25 | $16.51 | 7,200 | — | — |
| 2004-08-18 | $16.53 | $16.79 | 8,800 | — | — |
| 2004-08-17 | $16.42 | $16.68 | 11,800 | — | — |
| 2004-08-16 | $16.37 | $16.62 | 7,200 | — | — |
| 2004-08-13 | $16.50 | $16.76 | 11,200 | — | — |
| 2004-08-12 | $16.28 | $16.53 | 6,800 | — | — |
| 2004-08-11 | $16.07 | $16.31 | 2,800 | — | — |
| 2004-08-10 | $16.05 | $16.30 | 16,000 | — | — |
| 2004-08-09 | $15.98 | $16.22 | 23,600 | — | — |
| 2004-08-06 | $15.94 | $16.19 | 49,600 | — | — |
| 2004-08-05 | $15.59 | $15.83 | 7,600 | — | — |
| 2004-08-04 | $15.51 | $15.75 | 16,600 | — | — |
| 2004-08-03 | $15.60 | $15.84 | 3,800 | — | — |
| 2004-08-02 | $15.75 | $15.99 | 10,600 | — | — |
| 2004-07-30 | $15.53 | $15.77 | 22,800 | — | — |
| 2004-07-29 | $15.50 | $15.74 | 26,000 | — | — |
| 2004-07-28 | $15.50 | $15.74 | 18,800 | — | — |
| 2004-07-27 | $15.55 | $15.79 | 6,600 | — | — |
| 2004-07-26 | $15.53 | $15.77 | 7,600 | — | — |
| 2004-07-23 | $15.40 | $15.64 | 15,400 | — | — |
| 2004-07-22 | $15.65 | $15.89 | 16,200 | — | — |
| 2004-07-21 | $15.85 | $16.10 | 12,000 | — | — |
| 2004-07-20 | $16.07 | $16.31 | 5,000 | — | — |
| 2004-07-19 | $16.01 | $16.26 | 9,000 | — | — |
| 2004-07-16 | $15.88 | $16.12 | 14,800 | — | — |
| 2004-07-15 | $16.00 | $16.25 | 13,200 | — | — |
| 2004-07-14 | $16.51 | $16.77 | 24,600 | — | — |
| 2004-07-13 | $16.40 | $16.65 | 8,400 | — | — |
| 2004-07-12 | $16.23 | $16.48 | 5,800 | — | — |
| 2004-07-09 | $16.05 | $16.30 | 9,400 | — | — |
| 2004-07-08 | $15.50 | $15.74 | 8,600 | — | — |
| 2004-07-07 | $16.00 | $16.25 | 19,800 | — | — |
| 2004-07-06 | $16.83 | $17.09 | 9,400 | — | — |
| 2004-07-02 | $17.48 | $17.75 | 7,000 | — | — |
| 2004-07-01 | $17.24 | $17.51 | 19,200 | — | — |
| 2004-06-30 | $17.10 | $17.36 | 22,800 | — | — |
| 2004-06-29 | $16.74 | $17.00 | 14,400 | — | — |
| 2004-06-28 | $16.42 | $16.68 | 16,000 | — | — |
| 2004-06-25 | $16.65 | $16.91 | 47,800 | — | — |
| 2004-06-24 | $16.25 | $16.51 | 15,600 | — | — |
| 2004-06-23 | $16.34 | $16.60 | 15,800 | — | — |
| 2004-06-22 | $15.84 | $16.08 | 15,200 | — | — |
| 2004-06-21 | $16.43 | $16.68 | 7,200 | — | — |
| 2004-06-18 | $16.50 | $16.76 | 52,800 | — | — |
| 2004-06-17 | $15.80 | $16.04 | 9,000 | — | — |
| 2004-06-16 | $15.51 | $15.75 | 6,800 | — | — |
| 2004-06-15 | $15.56 | $15.80 | 34,200 | — | — |
| 2004-06-14 | $16.00 | $16.25 | 46,400 | — | — |
| 2004-06-10 | $16.70 | $16.96 | 25,000 | — | — |
| 2004-06-09 | $16.47 | $16.73 | 43,400 | — | — |
| 2004-06-08 | $16.25 | $16.37 | 18,000 | — | — |
| 2004-06-07 | $15.68 | $15.80 | 5,000 | — | — |
| 2004-06-04 | $15.57 | $15.69 | 4,000 | — | — |
| 2004-06-03 | $15.50 | $15.62 | 9,600 | — | — |
| 2004-06-02 | $15.81 | $15.93 | 2,400 | — | — |
| 2004-06-01 | $15.80 | $15.92 | 9,000 | — | — |
| 2004-05-28 | $15.50 | $15.62 | 7,600 | — | — |
| 2004-05-27 | $15.63 | $15.75 | 6,800 | — | — |
| 2004-05-26 | $15.75 | $15.87 | 3,200 | — | — |
| 2004-05-25 | $15.85 | $15.97 | 7,000 | — | — |
| 2004-05-24 | $15.69 | $15.81 | 6,000 | — | — |
| 2004-05-21 | $15.60 | $15.72 | 15,200 | — | — |
| 2004-05-20 | $15.01 | $15.12 | 13,600 | — | — |
| 2004-05-19 | $15.00 | $15.12 | 11,200 | — | — |
| 2004-05-18 | $15.09 | $15.21 | 8,000 | — | — |
| 2004-05-17 | $14.56 | $14.67 | 48,400 | — | — |
| 2004-05-14 | $15.04 | $15.16 | 1,600 | — | — |
| 2004-05-13 | $15.07 | $15.18 | 4,800 | — | — |
| 2004-05-12 | $15.15 | $15.26 | 30,200 | — | — |
| 2004-05-11 | $15.03 | $15.14 | 23,400 | — | — |
| 2004-05-10 | $15.20 | $15.32 | 53,600 | — | — |
| 2004-05-07 | $15.51 | $15.63 | 22,400 | — | — |
| 2004-05-06 | $15.55 | $15.66 | 19,200 | — | — |
| 2004-05-05 | $15.56 | $15.68 | 5,000 | — | — |
| 2004-05-04 | $15.65 | $15.77 | 6,200 | — | — |
| 2004-05-03 | $15.62 | $15.73 | 4,400 | — | — |
| 2004-04-30 | $15.55 | $15.66 | 6,600 | — | — |
| 2004-04-29 | $15.50 | $15.62 | 20,000 | — | — |
| 2004-04-28 | $16.00 | $16.12 | 39,000 | — | — |
| 2004-04-27 | $16.04 | $16.16 | 11,600 | — | — |
| 2004-04-26 | $16.00 | $16.12 | 11,600 | — | — |
| 2004-04-23 | $16.00 | $16.13 | 11,600 | — | — |
| 2004-04-22 | $16.50 | $16.63 | 8,400 | — | — |
| 2004-04-21 | $16.15 | $16.27 | 3,000 | — | — |
| 2004-04-20 | $16.00 | $16.12 | 8,800 | — | — |
| 2004-04-19 | $16.05 | $16.17 | 6,000 | — | — |
| 2004-04-16 | $16.25 | $16.37 | 4,600 | — | — |
| 2004-04-15 | $16.07 | $16.19 | 4,400 | — | — |
| 2004-04-14 | $16.13 | $16.25 | 11,200 | — | — |
| 2004-04-13 | $16.10 | $16.22 | 17,400 | — | — |
| 2004-04-12 | $16.04 | $16.16 | 10,000 | — | — |
| 2004-04-08 | $15.85 | $15.97 | 6,000 | — | — |
| 2004-04-07 | $16.06 | $16.18 | 6,400 | — | — |
| 2004-04-06 | $16.34 | $16.47 | 8,800 | — | — |
| 2004-04-05 | $16.50 | $16.63 | 21,400 | — | — |
| 2004-04-02 | $15.86 | $15.98 | 23,200 | — | — |
| 2004-04-01 | $15.45 | $15.57 | 6,400 | — | — |
| 2004-03-31 | $15.15 | $15.26 | 16,600 | — | — |
| 2004-03-30 | $14.96 | $15.07 | 15,200 | — | — |
| 2004-03-29 | $15.08 | $15.19 | 35,000 | — | — |
| 2004-03-26 | $14.33 | $14.44 | 11,600 | — | — |
| 2004-03-25 | $14.35 | $14.46 | 22,400 | — | — |
| 2004-03-24 | $14.45 | $14.56 | 80,000 | — | — |
| 2004-03-23 | $15.01 | $15.12 | 11,800 | — | — |
| 2004-03-22 | $15.25 | $15.37 | 47,600 | — | — |
| 2004-03-19 | $15.51 | $15.63 | 11,400 | — | — |
| 2004-03-18 | $15.50 | $15.62 | 71,400 | — | — |
| 2004-03-17 | $15.51 | $15.62 | 28,200 | — | — |
| 2004-03-16 | $15.20 | $15.32 | 10,200 | — | — |
| 2004-03-15 | $15.00 | $15.12 | 58,000 | — | — |
| 2004-03-12 | $15.32 | $15.44 | 23,400 | — | — |
| 2004-03-11 | $15.18 | $15.29 | 38,200 | — | — |
| 2004-03-10 | $15.00 | $15.12 | 19,400 | — | — |
| 2004-03-09 | $15.60 | $15.72 | 12,800 | — | — |
| 2004-03-08 | $16.40 | $16.40 | 11,000 | — | — |
| 2004-03-05 | $16.00 | $16.00 | 3,000 | — | — |
| 2004-03-04 | $15.98 | $15.98 | 5,800 | — | — |
| 2004-03-03 | $16.06 | $16.06 | 8,000 | — | — |
| 2004-03-02 | $16.15 | $16.15 | 46,200 | — | — |
| 2004-03-01 | $16.63 | $16.63 | 66,800 | — | — |
| 2004-02-27 | $16.13 | $16.12 | 40,200 | — | — |
| 2004-02-26 | $15.88 | $15.88 | 67,000 | — | — |
| 2004-02-25 | $15.50 | $15.50 | 55,200 | — | — |
| 2004-02-24 | $14.25 | $14.25 | 26,000 | — | — |
| 2004-02-23 | $14.00 | $14.00 | 24,800 | — | — |
| 2004-02-20 | $13.81 | $13.81 | 70,200 | — | — |
| 2004-02-19 | $14.00 | $14.00 | 28,800 | — | — |
| 2004-02-18 | $14.00 | $14.00 | 21,600 | — | — |
| 2004-02-17 | $14.30 | $14.30 | 23,200 | — | — |
| 2004-02-13 | $14.01 | $14.01 | 18,600 | — | — |
| 2004-02-12 | $13.88 | $13.88 | 130,400 | — | — |
| 2004-02-11 | $13.80 | $13.80 | 54,600 | — | — |
| 2004-02-10 | $14.00 | $14.00 | 37,800 | — | — |
| 2004-02-09 | $13.30 | $13.30 | 23,400 | — | — |
| 2004-02-06 | $13.05 | $13.05 | 23,200 | — | — |
| 2004-02-05 | $12.90 | $12.90 | 22,600 | — | — |
| 2004-02-04 | $12.63 | $12.63 | 25,400 | — | — |
| 2004-02-03 | $13.15 | $13.15 | 33,000 | — | — |
| 2004-02-02 | $12.70 | $12.70 | 30,600 | — | — |
| 2004-01-30 | $12.80 | $12.80 | 41,600 | — | — |
| 2004-01-29 | $12.50 | $12.50 | 27,000 | — | — |
| 2004-01-28 | $12.15 | $12.15 | 22,600 | — | — |
| 2004-01-27 | $12.56 | $12.56 | 45,800 | — | — |
| 2004-01-26 | $12.39 | $12.39 | 12,800 | — | — |
| 2004-01-23 | $12.93 | $12.93 | 17,600 | — | — |
| 2004-01-22 | $12.91 | $12.91 | 10,000 | — | — |
| 2004-01-21 | $12.76 | $12.76 | 7,000 | — | — |
| 2004-01-20 | $13.00 | $13.00 | 28,400 | — | — |
| 2004-01-16 | $12.95 | $12.95 | 63,800 | — | — |
| 2004-01-15 | $12.15 | $12.15 | 15,600 | — | — |
| 2004-01-14 | $12.05 | $12.05 | 70,200 | — | — |
| 2004-01-13 | $12.10 | $12.10 | 37,000 | — | — |
| 2004-01-12 | $12.03 | $12.03 | 39,800 | — | — |
| 2004-01-09 | $12.52 | $12.52 | 70,000 | — | — |
| 2004-01-08 | $12.02 | $12.02 | 113,200 | — | — |
| 2004-01-07 | $11.38 | $11.38 | 79,200 | — | — |
| 2004-01-06 | $11.11 | $11.11 | 137,400 | — | — |
| 2004-01-05 | $11.40 | $11.40 | 32,800 | — | — |
| 2004-01-02 | $11.60 | $11.60 | 42,200 | — | — |