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
- 1985-05-29 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 | $18.08 | $18.08 | 55,000 | — | — |
| 2004-12-30 | $18.15 | $18.15 | 41,400 | — | — |
| 2004-12-29 | $18.30 | $18.30 | 96,400 | — | — |
| 2004-12-28 | $18.00 | $18.00 | 120,800 | — | — |
| 2004-12-27 | $17.50 | $17.50 | 82,200 | — | — |
| 2004-12-23 | $17.50 | $17.50 | 43,400 | — | — |
| 2004-12-22 | $17.33 | $17.33 | 37,400 | — | — |
| 2004-12-21 | $17.00 | $17.00 | 45,600 | — | — |
| 2004-12-20 | $16.91 | $16.90 | 53,400 | — | — |
| 2004-12-17 | $16.98 | $16.97 | 126,200 | — | — |
| 2004-12-16 | $16.85 | $16.85 | 81,600 | — | — |
| 2004-12-15 | $16.41 | $16.41 | 44,000 | — | — |
| 2004-12-14 | $16.15 | $16.15 | 66,600 | — | — |
| 2004-12-13 | $15.95 | $15.95 | 68,600 | — | — |
| 2004-12-10 | $16.00 | $15.99 | 139,200 | — | — |
| 2004-12-09 | $16.08 | $16.07 | 68,600 | — | — |
| 2004-12-08 | $16.11 | $16.10 | 67,200 | — | — |
| 2004-12-07 | $16.13 | $16.13 | 88,000 | — | — |
| 2004-12-06 | $16.81 | $16.81 | 43,400 | — | — |
| 2004-12-03 | $16.73 | $16.73 | 59,000 | — | — |
| 2004-12-02 | $16.78 | $16.77 | 23,400 | — | — |
| 2004-12-01 | $16.70 | $16.70 | 335,200 | — | — |
| 2004-11-30 | $16.66 | $16.65 | 61,600 | — | — |
| 2004-11-29 | $16.92 | $16.92 | 93,400 | — | — |
| 2004-11-26 | $16.43 | $16.43 | 207,200 | — | — |
| 2004-11-24 | $16.28 | $16.27 | 50,400 | — | — |
| 2004-11-23 | $16.22 | $16.22 | 73,600 | — | — |
| 2004-11-22 | $16.13 | $16.13 | 46,800 | — | — |
| 2004-11-19 | $16.04 | $16.04 | 77,800 | — | — |
| 2004-11-18 | $16.02 | $16.02 | 67,800 | — | — |
| 2004-11-17 | $16.16 | $16.15 | 150,400 | — | — |
| 2004-11-16 | $16.03 | $16.03 | 345,600 | — | — |
| 2004-11-15 | $15.95 | $15.95 | 101,400 | — | — |
| 2004-11-12 | $16.00 | $16.00 | 35,200 | — | — |
| 2004-11-11 | $15.92 | $15.92 | 82,800 | — | — |
| 2004-11-10 | $15.64 | $15.63 | 74,600 | — | — |
| 2004-11-09 | $15.85 | $15.85 | 166,000 | — | — |
| 2004-11-08 | $15.80 | $15.80 | 161,800 | — | — |
| 2004-11-05 | $15.88 | $15.88 | 47,600 | — | — |
| 2004-11-04 | $16.00 | $16.00 | 94,600 | — | — |
| 2004-11-03 | $15.97 | $15.96 | 115,800 | — | — |
| 2004-11-02 | $16.00 | $15.99 | 405,200 | — | — |
| 2004-11-01 | $15.81 | $15.80 | 649,200 | — | — |
| 2004-10-29 | $15.68 | $15.67 | 136,800 | — | — |
| 2004-10-28 | $16.00 | $16.00 | 96,800 | — | — |
| 2004-10-27 | $16.18 | $16.18 | 125,200 | — | — |
| 2004-10-26 | $16.40 | $16.40 | 204,600 | — | — |
| 2004-10-25 | $16.40 | $16.40 | 89,200 | — | — |
| 2004-10-22 | $16.25 | $16.24 | 91,400 | — | — |
| 2004-10-21 | $16.36 | $16.35 | 159,600 | — | — |
| 2004-10-20 | $16.62 | $16.62 | 40,600 | — | — |
| 2004-10-19 | $16.51 | $16.51 | 61,400 | — | — |
| 2004-10-18 | $16.55 | $16.54 | 139,200 | — | — |
| 2004-10-15 | $16.50 | $16.50 | 156,200 | — | — |
| 2004-10-14 | $16.39 | $16.39 | 58,600 | — | — |
| 2004-10-13 | $16.80 | $16.80 | 86,200 | — | — |
| 2004-10-12 | $16.74 | $16.74 | 97,000 | — | — |
| 2004-10-11 | $16.95 | $16.94 | 111,400 | — | — |
| 2004-10-08 | $16.95 | $16.94 | 85,000 | — | — |
| 2004-10-07 | $16.66 | $16.65 | 374,800 | — | — |
| 2004-10-06 | $17.40 | $17.40 | 41,600 | — | — |
| 2004-10-05 | $17.63 | $17.63 | 31,000 | — | — |
| 2004-10-04 | $17.70 | $17.70 | 56,400 | — | — |
| 2004-10-01 | $17.96 | $17.95 | 44,800 | — | — |
| 2004-09-30 | $17.92 | $17.92 | 60,400 | — | — |
| 2004-09-29 | $17.66 | $17.66 | 20,000 | — | — |
| 2004-09-28 | $17.54 | $17.53 | 38,200 | — | — |
| 2004-09-27 | $17.38 | $17.38 | 81,600 | — | — |
| 2004-09-24 | $17.61 | $17.61 | 64,400 | — | — |
| 2004-09-23 | $17.48 | $17.47 | 56,800 | — | — |
| 2004-09-22 | $17.05 | $17.05 | 53,400 | — | — |
| 2004-09-21 | $17.73 | $17.72 | 63,600 | — | — |
| 2004-09-20 | $17.73 | $17.72 | 59,200 | — | — |
| 2004-09-17 | $17.76 | $17.76 | 53,000 | — | — |
| 2004-09-16 | $17.60 | $17.60 | 34,400 | — | — |
| 2004-09-15 | $17.78 | $17.77 | 52,800 | — | — |
| 2004-09-14 | $18.12 | $18.11 | 22,600 | — | — |
| 2004-09-13 | $18.03 | $18.03 | 50,400 | — | — |
| 2004-09-10 | $17.90 | $17.90 | 59,000 | — | — |
| 2004-09-09 | $17.73 | $17.72 | 48,200 | — | — |
| 2004-09-08 | $17.65 | $17.65 | 111,200 | — | — |
| 2004-09-07 | $17.71 | $17.71 | 83,600 | — | — |
| 2004-09-03 | $17.43 | $17.43 | 33,000 | — | — |
| 2004-09-02 | $17.40 | $17.39 | 99,800 | — | — |
| 2004-09-01 | $17.37 | $17.37 | 62,200 | — | — |
| 2004-08-31 | $17.20 | $17.20 | 84,200 | — | — |
| 2004-08-30 | $16.71 | $16.70 | 84,600 | — | — |
| 2004-08-27 | $16.23 | $16.22 | 133,000 | — | — |
| 2004-08-26 | $16.59 | $16.59 | 65,600 | — | — |
| 2004-08-25 | $16.75 | $16.75 | 82,600 | — | — |
| 2004-08-24 | $16.98 | $16.97 | 50,200 | — | — |
| 2004-08-23 | $17.00 | $17.00 | 60,600 | — | — |
| 2004-08-20 | $17.11 | $17.10 | 90,800 | — | — |
| 2004-08-19 | $17.00 | $16.99 | 75,600 | — | — |
| 2004-08-18 | $17.19 | $17.19 | 93,600 | — | — |
| 2004-08-17 | $16.78 | $16.77 | 78,200 | — | — |
| 2004-08-16 | $17.21 | $17.21 | 117,600 | — | — |
| 2004-08-13 | $17.53 | $17.52 | 46,200 | — | — |
| 2004-08-12 | $17.28 | $17.28 | 114,800 | — | — |
| 2004-08-11 | $17.93 | $17.93 | 42,000 | — | — |
| 2004-08-10 | $18.34 | $18.34 | 48,400 | — | — |
| 2004-08-09 | $18.19 | $18.19 | 57,600 | — | — |
| 2004-08-06 | $18.54 | $18.53 | 64,800 | — | — |
| 2004-08-05 | $19.70 | $19.70 | 73,600 | — | — |
| 2004-08-04 | $19.78 | $19.77 | 89,400 | — | — |
| 2004-08-03 | $19.20 | $19.20 | 68,800 | — | — |
| 2004-08-02 | $19.67 | $19.67 | 101,600 | — | — |
| 2004-07-30 | $19.08 | $19.08 | 107,000 | — | — |
| 2004-07-29 | $18.75 | $18.74 | 127,000 | — | — |
| 2004-07-28 | $17.80 | $17.79 | 71,400 | — | — |
| 2004-07-27 | $17.88 | $17.87 | 61,400 | — | — |
| 2004-07-26 | $18.03 | $18.02 | 45,000 | — | — |
| 2004-07-23 | $17.95 | $17.94 | 48,800 | — | — |
| 2004-07-22 | $18.05 | $18.05 | 63,200 | — | — |
| 2004-07-21 | $18.47 | $18.47 | 80,600 | — | — |
| 2004-07-20 | $18.49 | $18.49 | 255,200 | — | — |
| 2004-07-19 | $18.09 | $18.09 | 81,000 | — | — |
| 2004-07-16 | $18.70 | $18.70 | 26,800 | — | — |
| 2004-07-15 | $18.88 | $18.88 | 29,200 | — | — |
| 2004-07-14 | $18.84 | $18.84 | 57,800 | — | — |
| 2004-07-13 | $18.79 | $18.79 | 222,800 | — | — |
| 2004-07-12 | $19.07 | $19.07 | 46,000 | — | — |
| 2004-07-09 | $19.46 | $19.46 | 55,400 | — | — |
| 2004-07-08 | $19.13 | $19.12 | 149,000 | — | — |
| 2004-07-07 | $20.41 | $20.41 | 61,600 | — | — |
| 2004-07-06 | $20.36 | $20.35 | 141,000 | — | — |
| 2004-07-02 | $20.42 | $20.42 | 58,600 | — | — |
| 2004-07-01 | $20.17 | $20.17 | 80,600 | — | — |
| 2004-06-30 | $20.35 | $20.35 | 100,800 | — | — |
| 2004-06-29 | $20.48 | $20.47 | 180,400 | — | — |
| 2004-06-28 | $20.50 | $20.50 | 277,600 | — | — |
| 2004-06-25 | $19.70 | $19.70 | 98,400 | — | — |
| 2004-06-24 | $19.75 | $19.75 | 115,200 | — | — |
| 2004-06-23 | $19.23 | $19.23 | 66,400 | — | — |
| 2004-06-22 | $19.20 | $19.20 | 98,200 | — | — |
| 2004-06-21 | $19.15 | $19.15 | 61,000 | — | — |
| 2004-06-18 | $19.04 | $19.04 | 134,600 | — | — |
| 2004-06-17 | $19.65 | $19.64 | 91,800 | — | — |
| 2004-06-16 | $18.96 | $18.96 | 85,600 | — | — |
| 2004-06-15 | $19.15 | $19.15 | 175,800 | — | — |
| 2004-06-14 | $18.98 | $18.98 | 430,000 | — | — |
| 2004-06-10 | $20.32 | $20.31 | 141,200 | — | — |
| 2004-06-09 | $20.63 | $20.62 | 159,800 | — | — |
| 2004-06-08 | $20.84 | $20.84 | 469,400 | — | — |
| 2004-06-07 | $20.11 | $20.10 | 539,600 | — | — |
| 2004-06-04 | $19.00 | $19.00 | 71,400 | — | — |
| 2004-06-03 | $18.64 | $18.63 | 121,600 | — | — |
| 2004-06-02 | $19.25 | $19.25 | 332,000 | — | — |
| 2004-06-01 | $18.79 | $18.78 | 82,000 | — | — |
| 2004-05-28 | $18.63 | $18.63 | 41,600 | — | — |
| 2004-05-27 | $18.92 | $18.92 | 41,200 | — | — |
| 2004-05-26 | $18.13 | $18.12 | 23,800 | — | — |
| 2004-05-25 | $18.39 | $18.38 | 46,200 | — | — |
| 2004-05-24 | $18.05 | $18.04 | 57,800 | — | — |
| 2004-05-21 | $17.73 | $17.72 | 54,800 | — | — |
| 2004-05-20 | $17.87 | $17.86 | 128,200 | — | — |
| 2004-05-19 | $18.15 | $18.14 | 58,600 | — | — |
| 2004-05-18 | $18.12 | $18.12 | 76,600 | — | — |
| 2004-05-17 | $17.85 | $17.85 | 61,000 | — | — |
| 2004-05-14 | $18.28 | $18.27 | 46,800 | — | — |
| 2004-05-13 | $18.17 | $18.17 | 50,200 | — | — |
| 2004-05-12 | $18.11 | $18.10 | 93,000 | — | — |
| 2004-05-11 | $18.50 | $18.50 | 31,800 | — | — |
| 2004-05-10 | $18.30 | $18.30 | 116,800 | — | — |
| 2004-05-07 | $17.83 | $17.82 | 81,000 | — | — |
| 2004-05-06 | $18.75 | $18.75 | 56,200 | — | — |
| 2004-05-05 | $18.79 | $18.78 | 76,600 | — | — |
| 2004-05-04 | $18.56 | $18.55 | 72,200 | — | — |
| 2004-05-03 | $18.07 | $18.07 | 75,200 | — | — |
| 2004-04-30 | $18.60 | $18.60 | 64,800 | — | — |
| 2004-04-29 | $18.57 | $18.57 | 67,600 | — | — |
| 2004-04-28 | $19.31 | $19.30 | 95,800 | — | — |
| 2004-04-27 | $19.68 | $19.68 | 92,200 | — | — |
| 2004-04-26 | $19.67 | $19.66 | 248,200 | — | — |
| 2004-04-23 | $18.55 | $18.55 | 50,200 | — | — |
| 2004-04-22 | $17.71 | $17.70 | 58,200 | — | — |
| 2004-04-21 | $17.66 | $17.66 | 52,800 | — | — |
| 2004-04-20 | $17.58 | $17.58 | 35,800 | — | — |
| 2004-04-19 | $17.57 | $17.57 | 40,600 | — | — |
| 2004-04-16 | $17.38 | $17.38 | 28,800 | — | — |
| 2004-04-15 | $17.41 | $17.41 | 14,000 | — | — |
| 2004-04-14 | $17.50 | $17.50 | 44,800 | — | — |
| 2004-04-13 | $17.48 | $17.48 | 41,800 | — | — |
| 2004-04-12 | $17.98 | $17.97 | 51,000 | — | — |
| 2004-04-08 | $17.79 | $17.79 | 74,800 | — | — |
| 2004-04-07 | $18.20 | $18.19 | 86,400 | — | — |
| 2004-04-06 | $18.01 | $18.01 | 115,000 | — | — |
| 2004-04-05 | $18.45 | $18.44 | 53,400 | — | — |
| 2004-04-02 | $19.24 | $19.24 | 107,000 | — | — |
| 2004-04-01 | $18.27 | $18.27 | 54,800 | — | — |
| 2004-03-31 | $17.54 | $17.54 | 110,200 | — | — |
| 2004-03-30 | $18.33 | $18.33 | 36,400 | — | — |
| 2004-03-29 | $17.70 | $17.69 | 93,600 | — | — |
| 2004-03-26 | $17.29 | $17.28 | 63,400 | — | — |
| 2004-03-25 | $17.09 | $17.09 | 57,800 | — | — |
| 2004-03-24 | $17.18 | $17.18 | 14,600 | — | — |
| 2004-03-23 | $17.45 | $17.45 | 10,000 | — | — |
| 2004-03-22 | $17.47 | $17.47 | 18,000 | — | — |
| 2004-03-19 | $17.98 | $17.97 | 61,000 | — | — |
| 2004-03-18 | $17.67 | $17.67 | 48,400 | — | — |
| 2004-03-17 | $18.05 | $18.05 | 73,000 | — | — |
| 2004-03-16 | $17.11 | $17.11 | 112,400 | — | — |
| 2004-03-15 | $17.25 | $17.25 | 89,200 | — | — |
| 2004-03-12 | $18.38 | $18.37 | 76,600 | — | — |
| 2004-03-11 | $18.15 | $18.15 | 67,400 | — | — |
| 2004-03-10 | $18.93 | $18.93 | 89,400 | — | — |
| 2004-03-09 | $19.89 | $19.89 | 50,400 | — | — |
| 2004-03-08 | $19.59 | $19.59 | 81,800 | — | — |
| 2004-03-05 | $19.25 | $19.25 | 62,800 | — | — |
| 2004-03-04 | $19.63 | $19.63 | 83,000 | — | — |
| 2004-03-03 | $19.42 | $19.42 | 142,200 | — | — |
| 2004-03-02 | $19.50 | $19.50 | 112,800 | — | — |
| 2004-03-01 | $19.48 | $19.47 | 106,400 | — | — |
| 2004-02-27 | $18.21 | $18.20 | 75,600 | — | — |
| 2004-02-26 | $17.99 | $17.98 | 181,000 | — | — |
| 2004-02-25 | $18.54 | $18.54 | 93,400 | — | — |
| 2004-02-24 | $17.62 | $17.61 | 41,600 | — | — |
| 2004-02-23 | $17.20 | $17.20 | 82,000 | — | — |
| 2004-02-20 | $18.04 | $18.03 | 79,400 | — | — |
| 2004-02-19 | $18.55 | $18.55 | 215,000 | — | — |
| 2004-02-18 | $17.79 | $17.79 | 95,000 | — | — |
| 2004-02-17 | $17.31 | $17.30 | 62,600 | — | — |
| 2004-02-13 | $16.43 | $16.43 | 36,200 | — | — |
| 2004-02-12 | $16.18 | $16.18 | 127,200 | — | — |
| 2004-02-11 | $16.03 | $16.02 | 143,400 | — | — |
| 2004-02-10 | $15.08 | $15.07 | 61,800 | — | — |
| 2004-02-09 | $14.60 | $14.60 | 59,200 | — | — |
| 2004-02-06 | $14.18 | $14.17 | 37,600 | — | — |
| 2004-02-05 | $13.80 | $13.79 | 14,600 | — | — |
| 2004-02-04 | $13.85 | $13.85 | 31,400 | — | — |
| 2004-02-03 | $14.00 | $14.00 | 30,400 | — | — |
| 2004-02-02 | $13.93 | $13.93 | 30,800 | — | — |
| 2004-01-30 | $13.65 | $13.65 | 49,800 | — | — |
| 2004-01-29 | $14.08 | $14.07 | 26,600 | — | — |
| 2004-01-28 | $14.02 | $14.01 | 57,200 | — | — |
| 2004-01-27 | $14.21 | $14.21 | 84,000 | — | — |
| 2004-01-26 | $14.43 | $14.43 | 73,000 | — | — |
| 2004-01-23 | $14.03 | $14.02 | 85,800 | — | — |
| 2004-01-22 | $13.65 | $13.65 | 57,800 | — | — |
| 2004-01-21 | $13.61 | $13.60 | 29,200 | — | — |
| 2004-01-20 | $14.04 | $14.04 | 142,200 | — | — |
| 2004-01-16 | $13.93 | $13.92 | 35,000 | — | — |
| 2004-01-15 | $13.90 | $13.90 | 20,600 | — | — |
| 2004-01-14 | $13.92 | $13.92 | 20,800 | — | — |
| 2004-01-13 | $13.84 | $13.83 | 52,600 | — | — |
| 2004-01-12 | $13.91 | $13.91 | 15,000 | — | — |
| 2004-01-09 | $14.00 | $14.00 | 24,200 | — | — |
| 2004-01-08 | $13.91 | $13.91 | 28,400 | — | — |
| 2004-01-07 | $13.93 | $13.92 | 112,200 | — | — |
| 2004-01-06 | $13.97 | $13.96 | 262,600 | — | — |
| 2004-01-05 | $13.95 | $13.95 | 33,600 | — | — |
| 2004-01-02 | $13.95 | $13.95 | 24,200 | — | — |