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
- 1999-10-26 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 | $19.40 | $23.29 | 0 | — | — |
| 2004-12-30 | $19.40 | $23.29 | 1,600 | — | — |
| 2004-12-29 | $19.25 | $23.11 | 600 | — | — |
| 2004-12-28 | $19.00 | $22.81 | 1,000 | — | — |
| 2004-12-27 | $19.00 | $22.81 | 0 | — | — |
| 2004-12-23 | $19.00 | $22.81 | 0 | — | — |
| 2004-12-22 | $19.00 | $22.81 | 0 | — | — |
| 2004-12-21 | $19.00 | $22.81 | 2,800 | — | — |
| 2004-12-20 | $18.90 | $22.69 | 5,000 | — | — |
| 2004-12-17 | $19.25 | $23.11 | 0 | — | — |
| 2004-12-16 | $19.25 | $23.11 | 0 | — | — |
| 2004-12-15 | $19.25 | $23.11 | 4,600 | — | — |
| 2004-12-14 | $18.75 | $22.51 | 0 | — | — |
| 2004-12-13 | $18.75 | $22.51 | 0 | — | — |
| 2004-12-10 | $18.75 | $22.51 | 0 | — | — |
| 2004-12-09 | $18.75 | $22.51 | 4,600 | — | — |
| 2004-12-08 | $18.63 | $22.36 | 2,000 | — | — |
| 2004-12-07 | $19.00 | $22.81 | 0 | — | — |
| 2004-12-06 | $19.00 | $22.81 | 600 | — | — |
| 2004-12-03 | $19.00 | $22.81 | 0 | — | — |
| 2004-12-02 | $19.00 | $22.81 | 2,000 | — | — |
| 2004-12-01 | $19.32 | $23.19 | 0 | — | — |
| 2004-11-30 | $19.32 | $23.02 | 2,200 | — | — |
| 2004-11-29 | $19.13 | $22.79 | 1,200 | — | — |
| 2004-11-26 | $19.00 | $22.65 | 0 | — | — |
| 2004-11-24 | $19.00 | $22.65 | 0 | — | — |
| 2004-11-23 | $19.00 | $22.65 | 0 | — | — |
| 2004-11-22 | $19.00 | $22.65 | 0 | — | — |
| 2004-11-19 | $19.00 | $22.65 | 1,200 | — | — |
| 2004-11-18 | $18.75 | $22.35 | 0 | — | — |
| 2004-11-17 | $18.75 | $22.35 | 0 | — | — |
| 2004-11-16 | $18.75 | $22.35 | 0 | — | — |
| 2004-11-15 | $18.75 | $22.35 | 1,000 | — | — |
| 2004-11-12 | $19.00 | $22.65 | 2,200 | — | — |
| 2004-11-11 | $19.00 | $22.65 | 0 | — | — |
| 2004-11-10 | $19.00 | $22.65 | 600 | — | — |
| 2004-11-09 | $19.32 | $23.02 | 800 | — | — |
| 2004-11-08 | $19.32 | $23.02 | 0 | — | — |
| 2004-11-05 | $19.32 | $23.02 | 1,600 | — | — |
| 2004-11-04 | $19.00 | $22.64 | 5,000 | — | — |
| 2004-11-03 | $18.75 | $22.35 | 0 | — | — |
| 2004-11-02 | $18.75 | $22.35 | 0 | — | — |
| 2004-11-01 | $18.75 | $22.35 | 0 | — | — |
| 2004-10-29 | $18.75 | $22.35 | 6,400 | — | — |
| 2004-10-28 | $19.00 | $22.65 | 0 | — | — |
| 2004-10-27 | $19.00 | $22.65 | 0 | — | — |
| 2004-10-26 | $19.00 | $22.65 | 0 | — | — |
| 2004-10-25 | $19.00 | $22.65 | 0 | — | — |
| 2004-10-22 | $19.00 | $22.65 | 0 | — | — |
| 2004-10-21 | $19.00 | $22.65 | 0 | — | — |
| 2004-10-20 | $19.00 | $22.65 | 0 | — | — |
| 2004-10-19 | $19.00 | $22.65 | 800 | — | — |
| 2004-10-18 | $18.50 | $22.05 | 0 | — | — |
| 2004-10-15 | $18.50 | $22.05 | 0 | — | — |
| 2004-10-14 | $18.50 | $22.05 | 0 | — | — |
| 2004-10-13 | $18.50 | $22.05 | 0 | — | — |
| 2004-10-12 | $18.50 | $22.05 | 2,800 | — | — |
| 2004-10-11 | $18.75 | $22.35 | 1,400 | — | — |
| 2004-10-08 | $18.51 | $22.06 | 1,800 | — | — |
| 2004-10-07 | $18.50 | $22.05 | 1,400 | — | — |
| 2004-10-06 | $19.00 | $22.65 | 400 | — | — |
| 2004-10-05 | $19.00 | $22.65 | 0 | — | — |
| 2004-10-04 | $19.00 | $22.65 | 400 | — | — |
| 2004-10-01 | $18.50 | $22.05 | 4,000 | — | — |
| 2004-09-30 | $18.75 | $22.35 | 800 | — | — |
| 2004-09-29 | $18.50 | $22.05 | 0 | — | — |
| 2004-09-28 | $18.50 | $22.05 | 0 | — | — |
| 2004-09-27 | $18.50 | $22.05 | 0 | — | — |
| 2004-09-24 | $18.50 | $22.05 | 0 | — | — |
| 2004-09-23 | $18.50 | $22.05 | 1,200 | — | — |
| 2004-09-22 | $18.50 | $22.05 | 4,200 | — | — |
| 2004-09-21 | $18.63 | $22.20 | 1,200 | — | — |
| 2004-09-20 | $19.00 | $22.65 | 600 | — | — |
| 2004-09-17 | $20.00 | $23.84 | 3,000 | — | — |
| 2004-09-16 | $19.50 | $23.24 | 0 | — | — |
| 2004-09-15 | $19.50 | $23.24 | 400 | — | — |
| 2004-09-14 | $19.50 | $23.24 | 3,200 | — | — |
| 2004-09-13 | $18.50 | $22.05 | 2,000 | — | — |
| 2004-09-10 | $18.50 | $22.05 | 400 | — | — |
| 2004-09-09 | $18.50 | $22.05 | 400 | — | — |
| 2004-09-08 | $18.63 | $22.20 | 2,800 | — | — |
| 2004-09-07 | $18.58 | $22.14 | 0 | — | — |
| 2004-09-03 | $18.58 | $22.14 | 600 | — | — |
| 2004-09-02 | $19.13 | $22.79 | 400 | — | — |
| 2004-09-01 | $18.58 | $22.14 | 0 | — | — |
| 2004-08-31 | $18.58 | $21.97 | 0 | — | — |
| 2004-08-30 | $18.58 | $21.97 | 800 | — | — |
| 2004-08-27 | $18.63 | $22.03 | 1,000 | — | — |
| 2004-08-26 | $18.63 | $22.03 | 400 | — | — |
| 2004-08-25 | $19.13 | $22.62 | 200 | — | — |
| 2004-08-24 | $18.55 | $21.94 | 4,400 | — | — |
| 2004-08-23 | $19.00 | $22.47 | 0 | — | — |
| 2004-08-20 | $19.00 | $22.47 | 3,800 | — | — |
| 2004-08-19 | $18.50 | $21.88 | 0 | — | — |
| 2004-08-18 | $18.50 | $21.88 | 11,000 | — | — |
| 2004-08-17 | $18.75 | $22.18 | 4,800 | — | — |
| 2004-08-16 | $19.13 | $22.62 | 800 | — | — |
| 2004-08-13 | $20.00 | $23.66 | 1,000 | — | — |
| 2004-08-12 | $18.50 | $21.88 | 0 | — | — |
| 2004-08-11 | $18.50 | $21.88 | 4,000 | — | — |
| 2004-08-10 | $18.67 | $22.09 | 22,800 | — | — |
| 2004-08-09 | $18.42 | $21.79 | 400 | — | — |
| 2004-08-06 | $18.13 | $21.44 | 6,600 | — | — |
| 2004-08-05 | $18.13 | $21.44 | 1,000 | — | — |
| 2004-08-04 | $18.50 | $21.88 | 2,800 | — | — |
| 2004-08-03 | $20.00 | $23.66 | 0 | — | — |
| 2004-08-02 | $20.00 | $23.66 | 200 | — | — |
| 2004-07-30 | $18.50 | $21.88 | 400 | — | — |
| 2004-07-29 | $18.75 | $22.18 | 0 | — | — |
| 2004-07-28 | $18.75 | $22.18 | 7,600 | — | — |
| 2004-07-27 | $18.75 | $22.18 | 2,800 | — | — |
| 2004-07-26 | $18.38 | $21.74 | 2,800 | — | — |
| 2004-07-23 | $18.25 | $21.59 | 800 | — | — |
| 2004-07-22 | $18.50 | $21.88 | 7,000 | — | — |
| 2004-07-21 | $18.50 | $21.88 | 3,000 | — | — |
| 2004-07-20 | $18.00 | $21.29 | 2,000 | — | — |
| 2004-07-19 | $18.94 | $22.40 | 11,200 | — | — |
| 2004-07-16 | $18.75 | $22.18 | 800 | — | — |
| 2004-07-15 | $18.50 | $21.88 | 0 | — | — |
| 2004-07-14 | $18.50 | $21.88 | 1,800 | — | — |
| 2004-07-13 | $18.50 | $21.88 | 0 | — | — |
| 2004-07-12 | $18.50 | $21.88 | 200 | — | — |
| 2004-07-09 | $18.50 | $21.88 | 1,400 | — | — |
| 2004-07-08 | $18.75 | $22.18 | 0 | — | — |
| 2004-07-07 | $18.75 | $22.18 | 200 | — | — |
| 2004-07-06 | $18.75 | $22.18 | 800 | — | — |
| 2004-07-02 | $18.50 | $21.88 | 8,000 | — | — |
| 2004-07-01 | $18.88 | $22.33 | 1,600 | — | — |
| 2004-06-30 | $19.00 | $22.47 | 2,200 | — | — |
| 2004-06-29 | $19.00 | $22.47 | 200 | — | — |
| 2004-06-28 | $18.50 | $21.88 | 1,400 | — | — |
| 2004-06-25 | $18.70 | $22.12 | 0 | — | — |
| 2004-06-24 | $18.70 | $22.12 | 400 | — | — |
| 2004-06-23 | $18.70 | $22.12 | 0 | — | — |
| 2004-06-22 | $18.70 | $22.12 | 1,000 | — | — |
| 2004-06-21 | $18.70 | $22.12 | 0 | — | — |
| 2004-06-18 | $18.70 | $22.12 | 2,600 | — | — |
| 2004-06-17 | $18.70 | $22.12 | 0 | — | — |
| 2004-06-16 | $18.70 | $22.12 | 5,400 | — | — |
| 2004-06-15 | $17.75 | $21.00 | 400 | — | — |
| 2004-06-14 | $17.67 | $20.91 | 2,400 | — | — |
| 2004-06-10 | $18.25 | $21.59 | 600 | — | — |
| 2004-06-09 | $18.00 | $21.29 | 5,200 | — | — |
| 2004-06-08 | $18.25 | $21.59 | 600 | — | — |
| 2004-06-07 | $18.00 | $21.29 | 5,000 | — | — |
| 2004-06-04 | $17.67 | $20.91 | 4,000 | — | — |
| 2004-06-03 | $18.50 | $21.88 | 10,000 | — | — |
| 2004-06-02 | $17.75 | $21.00 | 1,800 | — | — |
| 2004-06-01 | $18.25 | $21.59 | 1,200 | — | — |
| 2004-05-28 | $18.25 | $21.59 | 2,200 | — | — |
| 2004-05-27 | $18.13 | $21.44 | 31,200 | — | — |
| 2004-05-26 | $18.13 | $21.27 | 400 | — | — |
| 2004-05-25 | $18.25 | $21.42 | 6,200 | — | — |
| 2004-05-24 | $18.38 | $21.57 | 12,400 | — | — |
| 2004-05-21 | $18.38 | $21.57 | 2,600 | — | — |
| 2004-05-20 | $18.75 | $22.01 | 600 | — | — |
| 2004-05-19 | $18.75 | $22.01 | 1,600 | — | — |
| 2004-05-18 | $18.50 | $21.71 | 1,000 | — | — |
| 2004-05-17 | $18.75 | $22.01 | 800 | — | — |
| 2004-05-14 | $18.75 | $22.01 | 0 | — | — |
| 2004-05-13 | $18.75 | $22.01 | 800 | — | — |
| 2004-05-12 | $18.50 | $21.71 | 13,000 | — | — |
| 2004-05-11 | $18.55 | $21.77 | 1,200 | — | — |
| 2004-05-10 | $18.63 | $21.86 | 16,600 | — | — |
| 2004-05-07 | $18.58 | $21.80 | 2,400 | — | — |
| 2004-05-06 | $18.75 | $22.01 | 6,600 | — | — |
| 2004-05-05 | $18.67 | $21.92 | 600 | — | — |
| 2004-05-04 | $18.80 | $22.07 | 28,600 | — | — |
| 2004-05-03 | $18.38 | $21.57 | 2,000 | — | — |
| 2004-04-30 | $17.63 | $20.69 | 4,000 | — | — |
| 2004-04-29 | $18.19 | $21.35 | 2,400 | — | — |
| 2004-04-28 | $18.25 | $21.42 | 0 | — | — |
| 2004-04-27 | $18.25 | $21.42 | 0 | — | — |
| 2004-04-26 | $18.25 | $21.42 | 1,200 | — | — |
| 2004-04-23 | $18.13 | $21.27 | 4,000 | — | — |
| 2004-04-22 | $17.69 | $20.76 | 0 | — | — |
| 2004-04-21 | $17.69 | $20.76 | 7,200 | — | — |
| 2004-04-20 | $18.08 | $21.22 | 0 | — | — |
| 2004-04-19 | $18.08 | $21.22 | 1,200 | — | — |
| 2004-04-16 | $18.75 | $22.01 | 3,200 | — | — |
| 2004-04-15 | $18.38 | $21.57 | 4,400 | — | — |
| 2004-04-14 | $18.00 | $21.13 | 17,600 | — | — |
| 2004-04-13 | $18.31 | $21.49 | 16,400 | — | — |
| 2004-04-12 | $17.75 | $20.83 | 2,400 | — | — |
| 2004-04-08 | $18.04 | $21.17 | 3,600 | — | — |
| 2004-04-07 | $17.63 | $20.69 | 0 | — | — |
| 2004-04-06 | $17.63 | $20.69 | 1,600 | — | — |
| 2004-04-05 | $18.04 | $21.17 | 400 | — | — |
| 2004-04-02 | $17.63 | $20.69 | 400 | — | — |
| 2004-04-01 | $17.81 | $20.91 | 0 | — | — |
| 2004-03-31 | $17.81 | $20.91 | 9,600 | — | — |
| 2004-03-30 | $17.94 | $21.05 | 400 | — | — |
| 2004-03-29 | $17.75 | $20.83 | 0 | — | — |
| 2004-03-26 | $17.75 | $20.83 | 400 | — | — |
| 2004-03-25 | $17.75 | $20.83 | 0 | — | — |
| 2004-03-24 | $17.75 | $20.83 | 800 | — | — |
| 2004-03-23 | $18.06 | $21.20 | 0 | — | — |
| 2004-03-22 | $18.06 | $21.20 | 800 | — | — |
| 2004-03-19 | $17.50 | $20.54 | 0 | — | — |
| 2004-03-18 | $17.50 | $20.54 | 3,200 | — | — |
| 2004-03-17 | $17.50 | $20.54 | 0 | — | — |
| 2004-03-16 | $17.50 | $20.54 | 1,200 | — | — |
| 2004-03-15 | $18.06 | $21.20 | 3,200 | — | — |
| 2004-03-12 | $17.88 | $20.98 | 0 | — | — |
| 2004-03-11 | $17.88 | $20.98 | 0 | — | — |
| 2004-03-10 | $17.88 | $20.98 | 0 | — | — |
| 2004-03-09 | $17.88 | $20.98 | 2,000 | — | — |
| 2004-03-08 | $17.63 | $20.69 | 0 | — | — |
| 2004-03-05 | $17.63 | $20.69 | 0 | — | — |
| 2004-03-04 | $17.63 | $20.69 | 0 | — | — |
| 2004-03-03 | $17.63 | $20.69 | 1,600 | — | — |
| 2004-03-02 | $17.75 | $20.83 | 800 | — | — |
| 2004-03-01 | $17.38 | $20.39 | 6,400 | — | — |
| 2004-02-27 | $18.06 | $21.20 | 2,400 | — | — |
| 2004-02-26 | $17.38 | $20.39 | 0 | — | — |
| 2004-02-25 | $17.38 | $20.23 | 1,200 | — | — |
| 2004-02-24 | $17.75 | $20.67 | 0 | — | — |
| 2004-02-23 | $17.75 | $20.67 | 0 | — | — |
| 2004-02-20 | $17.75 | $20.67 | 0 | — | — |
| 2004-02-19 | $17.75 | $20.67 | 1,600 | — | — |
| 2004-02-18 | $17.75 | $20.67 | 1,200 | — | — |
| 2004-02-17 | $17.75 | $20.67 | 4,000 | — | — |
| 2004-02-13 | $18.00 | $20.96 | 0 | — | — |
| 2004-02-12 | $18.00 | $20.96 | 1,600 | — | — |
| 2004-02-11 | $18.00 | $20.96 | 0 | — | — |
| 2004-02-10 | $18.00 | $20.96 | 0 | — | — |
| 2004-02-09 | $18.00 | $20.96 | 0 | — | — |
| 2004-02-06 | $18.00 | $20.96 | 0 | — | — |
| 2004-02-05 | $18.00 | $20.96 | 0 | — | — |
| 2004-02-04 | $18.00 | $20.96 | 0 | — | — |
| 2004-02-03 | $18.00 | $20.96 | 400 | — | — |
| 2004-02-02 | $17.50 | $20.38 | 0 | — | — |
| 2004-01-30 | $17.50 | $20.38 | 1,200 | — | — |
| 2004-01-29 | $17.31 | $20.16 | 400 | — | — |
| 2004-01-28 | $17.31 | $20.16 | 800 | — | — |
| 2004-01-27 | $17.31 | $20.16 | 0 | — | — |
| 2004-01-26 | $17.31 | $20.16 | 2,000 | — | — |
| 2004-01-23 | $17.99 | $20.95 | 0 | — | — |
| 2004-01-22 | $17.99 | $20.95 | 0 | — | — |
| 2004-01-21 | $17.99 | $20.95 | 0 | — | — |
| 2004-01-20 | $17.99 | $20.95 | 2,000 | — | — |
| 2004-01-16 | $17.26 | $20.10 | 0 | — | — |
| 2004-01-15 | $17.26 | $20.10 | 0 | — | — |
| 2004-01-14 | $17.26 | $20.10 | 1,600 | — | — |
| 2004-01-13 | $17.50 | $20.38 | 0 | — | — |
| 2004-01-12 | $17.50 | $20.38 | 0 | — | — |
| 2004-01-09 | $17.50 | $20.38 | 0 | — | — |
| 2004-01-08 | $17.50 | $20.38 | 0 | — | — |
| 2004-01-07 | $17.50 | $20.38 | 2,400 | — | — |
| 2004-01-06 | $17.38 | $20.23 | 800 | — | — |
| 2004-01-05 | $17.38 | $20.23 | 400 | — | — |
| 2004-01-02 | $17.69 | $20.60 | 0 | — | — |