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
- 1994-04-04 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 | $31.85 | $31.85 | 745,400 | — | — |
| 2004-12-30 | $31.53 | $31.52 | 527,200 | — | — |
| 2004-12-29 | $31.24 | $31.24 | 196,800 | — | — |
| 2004-12-28 | $31.17 | $31.17 | 400,000 | — | — |
| 2004-12-27 | $30.25 | $30.25 | 606,200 | — | — |
| 2004-12-23 | $30.42 | $30.42 | 923,400 | — | — |
| 2004-12-22 | $31.05 | $31.05 | 564,400 | — | — |
| 2004-12-21 | $32.35 | $32.35 | 406,400 | — | — |
| 2004-12-20 | $32.35 | $32.35 | 600,200 | — | — |
| 2004-12-17 | $32.35 | $32.35 | 798,200 | — | — |
| 2004-12-16 | $31.60 | $31.60 | 1,097,800 | — | — |
| 2004-12-15 | $31.50 | $31.50 | 1,603,200 | — | — |
| 2004-12-14 | $30.90 | $30.90 | 3,980,000 | — | — |
| 2004-12-13 | $26.67 | $26.67 | 1,866,400 | — | — |
| 2004-12-10 | $26.38 | $26.37 | 2,408,600 | — | — |
| 2004-12-09 | $26.25 | $26.25 | 7,145,000 | — | — |
| 2004-12-08 | $28.25 | $28.25 | 1,535,400 | — | — |
| 2004-12-07 | $27.25 | $27.25 | 1,795,200 | — | — |
| 2004-12-06 | $28.08 | $28.07 | 3,021,600 | — | — |
| 2004-12-03 | $29.91 | $29.91 | 4,427,200 | — | — |
| 2004-12-02 | $30.92 | $30.92 | 2,020,600 | — | — |
| 2004-12-01 | $31.15 | $31.15 | 2,707,000 | — | — |
| 2004-11-30 | $28.43 | $28.43 | 1,920,000 | — | — |
| 2004-11-29 | $26.54 | $26.53 | 794,400 | — | — |
| 2004-11-26 | $26.25 | $26.25 | 242,600 | — | — |
| 2004-11-24 | $25.53 | $25.53 | 573,000 | — | — |
| 2004-11-23 | $24.79 | $24.79 | 1,038,000 | — | — |
| 2004-11-22 | $24.15 | $24.15 | 1,104,800 | — | — |
| 2004-11-19 | $24.62 | $24.61 | 1,795,400 | — | — |
| 2004-11-18 | $25.65 | $25.65 | 1,658,000 | — | — |
| 2004-11-17 | $24.50 | $24.50 | 966,800 | — | — |
| 2004-11-16 | $22.35 | $22.35 | 1,070,600 | — | — |
| 2004-11-15 | $20.92 | $20.92 | 1,025,800 | — | — |
| 2004-11-12 | $22.17 | $22.18 | 1,183,400 | — | — |
| 2004-11-11 | $20.80 | $20.80 | 1,524,800 | — | — |
| 2004-11-10 | $19.36 | $19.35 | 2,732,200 | — | — |
| 2004-11-09 | $18.99 | $18.98 | 5,383,600 | — | — |
| 2004-11-08 | $13.11 | $13.10 | 590,800 | — | — |
| 2004-11-05 | $13.34 | $13.34 | 466,600 | — | — |
| 2004-11-04 | $13.42 | $13.41 | 252,200 | — | — |
| 2004-11-03 | $13.17 | $13.17 | 445,600 | — | — |
| 2004-11-02 | $12.92 | $12.91 | 540,800 | — | — |
| 2004-11-01 | $12.78 | $12.78 | 368,400 | — | — |
| 2004-10-29 | $12.42 | $12.42 | 277,000 | — | — |
| 2004-10-28 | $12.00 | $12.00 | 370,000 | — | — |
| 2004-10-27 | $12.28 | $12.27 | 594,200 | — | — |
| 2004-10-26 | $11.71 | $11.70 | 307,000 | — | — |
| 2004-10-25 | $11.26 | $11.25 | 244,600 | — | — |
| 2004-10-22 | $11.13 | $11.12 | 327,400 | — | — |
| 2004-10-21 | $10.79 | $10.79 | 102,600 | — | — |
| 2004-10-20 | $10.79 | $10.79 | 156,800 | — | — |
| 2004-10-19 | $10.38 | $10.38 | 61,800 | — | — |
| 2004-10-18 | $10.46 | $10.45 | 87,600 | — | — |
| 2004-10-15 | $10.46 | $10.46 | 247,600 | — | — |
| 2004-10-14 | $10.58 | $10.58 | 248,600 | — | — |
| 2004-10-13 | $10.07 | $10.06 | 489,400 | — | — |
| 2004-10-12 | $10.49 | $10.48 | 155,800 | — | — |
| 2004-10-11 | $10.65 | $10.65 | 106,800 | — | — |
| 2004-10-08 | $10.68 | $10.68 | 365,400 | — | — |
| 2004-10-07 | $11.17 | $11.16 | 526,200 | — | — |
| 2004-10-06 | $11.45 | $11.45 | 573,400 | — | — |
| 2004-10-05 | $10.93 | $10.92 | 435,600 | — | — |
| 2004-10-04 | $10.56 | $10.55 | 412,000 | — | — |
| 2004-10-01 | $10.08 | $10.07 | 168,000 | — | — |
| 2004-09-30 | $9.88 | $9.88 | 84,600 | — | — |
| 2004-09-29 | $9.86 | $9.85 | 156,400 | — | — |
| 2004-09-28 | $9.76 | $9.76 | 157,400 | — | — |
| 2004-09-27 | $9.89 | $9.89 | 222,600 | — | — |
| 2004-09-24 | $9.91 | $9.90 | 582,400 | — | — |
| 2004-09-23 | $9.83 | $9.82 | 204,800 | — | — |
| 2004-09-22 | $9.83 | $9.82 | 188,000 | — | — |
| 2004-09-21 | $9.85 | $9.85 | 150,600 | — | — |
| 2004-09-20 | $9.75 | $9.75 | 303,000 | — | — |
| 2004-09-17 | $9.56 | $9.56 | 301,400 | — | — |
| 2004-09-16 | $9.60 | $9.60 | 106,000 | — | — |
| 2004-09-15 | $9.65 | $9.65 | 134,400 | — | — |
| 2004-09-14 | $9.63 | $9.62 | 232,400 | — | — |
| 2004-09-13 | $9.70 | $9.70 | 254,600 | — | — |
| 2004-09-10 | $9.95 | $9.95 | 337,800 | — | — |
| 2004-09-09 | $10.15 | $10.15 | 172,200 | — | — |
| 2004-09-08 | $10.11 | $10.11 | 331,200 | — | — |
| 2004-09-07 | $10.18 | $10.17 | 775,600 | — | — |
| 2004-09-03 | $10.42 | $10.42 | 1,814,800 | — | — |
| 2004-09-02 | $9.00 | $8.99 | 130,400 | — | — |
| 2004-09-01 | $8.74 | $8.74 | 622,800 | — | — |
| 2004-08-31 | $8.65 | $8.64 | 156,200 | — | — |
| 2004-08-30 | $8.64 | $8.63 | 267,800 | — | — |
| 2004-08-27 | $8.60 | $8.59 | 281,200 | — | — |
| 2004-08-26 | $8.54 | $8.54 | 271,200 | — | — |
| 2004-08-25 | $8.65 | $8.64 | 691,000 | — | — |
| 2004-08-24 | $8.38 | $8.38 | 366,400 | — | — |
| 2004-08-23 | $8.52 | $8.51 | 426,800 | — | — |
| 2004-08-20 | $8.78 | $8.78 | 124,800 | — | — |
| 2004-08-19 | $8.57 | $8.56 | 133,600 | — | — |
| 2004-08-18 | $8.68 | $8.68 | 190,800 | — | — |
| 2004-08-17 | $8.46 | $8.46 | 377,000 | — | — |
| 2004-08-16 | $8.75 | $8.75 | 270,800 | — | — |
| 2004-08-13 | $8.54 | $8.53 | 331,800 | — | — |
| 2004-08-12 | $8.38 | $8.37 | 738,600 | — | — |
| 2004-08-11 | $8.41 | $8.40 | 226,600 | — | — |
| 2004-08-10 | $8.42 | $8.42 | 393,200 | — | — |
| 2004-08-09 | $8.17 | $8.16 | 296,800 | — | — |
| 2004-08-06 | $8.13 | $8.12 | 274,200 | — | — |
| 2004-08-05 | $8.39 | $8.39 | 528,000 | — | — |
| 2004-08-04 | $8.98 | $8.98 | 440,400 | — | — |
| 2004-08-03 | $9.00 | $9.00 | 174,000 | — | — |
| 2004-08-02 | $9.06 | $9.05 | 124,000 | — | — |
| 2004-07-30 | $9.20 | $9.20 | 244,800 | — | — |
| 2004-07-29 | $9.12 | $9.12 | 160,200 | — | — |
| 2004-07-28 | $8.99 | $8.99 | 203,200 | — | — |
| 2004-07-27 | $8.80 | $8.79 | 278,800 | — | — |
| 2004-07-26 | $8.23 | $8.23 | 623,400 | — | — |
| 2004-07-23 | $8.75 | $8.75 | 190,200 | — | — |
| 2004-07-22 | $8.63 | $8.63 | 608,600 | — | — |
| 2004-07-21 | $8.89 | $8.88 | 190,600 | — | — |
| 2004-07-20 | $9.22 | $9.21 | 122,200 | — | — |
| 2004-07-19 | $9.31 | $9.31 | 328,400 | — | — |
| 2004-07-16 | $9.15 | $9.14 | 81,800 | — | — |
| 2004-07-15 | $9.27 | $9.27 | 136,200 | — | — |
| 2004-07-14 | $8.95 | $8.95 | 110,400 | — | — |
| 2004-07-13 | $8.91 | $8.91 | 337,000 | — | — |
| 2004-07-12 | $8.61 | $8.60 | 580,000 | — | — |
| 2004-07-09 | $9.24 | $9.24 | 336,200 | — | — |
| 2004-07-08 | $9.45 | $9.45 | 282,000 | — | — |
| 2004-07-07 | $9.63 | $9.62 | 330,200 | — | — |
| 2004-07-06 | $9.66 | $9.66 | 251,200 | — | — |
| 2004-07-02 | $9.73 | $9.73 | 147,800 | — | — |
| 2004-07-01 | $9.67 | $9.66 | 347,200 | — | — |
| 2004-06-30 | $9.79 | $9.78 | 502,600 | — | — |
| 2004-06-29 | $9.85 | $9.84 | 470,600 | — | — |
| 2004-06-28 | $10.33 | $10.32 | 836,200 | — | — |
| 2004-06-25 | $10.42 | $10.42 | 2,576,600 | — | — |
| 2004-06-24 | $9.92 | $9.92 | 439,600 | — | — |
| 2004-06-23 | $9.85 | $9.85 | 381,600 | — | — |
| 2004-06-22 | $9.51 | $9.51 | 613,000 | — | — |
| 2004-06-21 | $9.43 | $9.43 | 1,506,800 | — | — |
| 2004-06-18 | $8.68 | $8.68 | 306,600 | — | — |
| 2004-06-17 | $8.35 | $8.35 | 745,200 | — | — |
| 2004-06-16 | $8.99 | $8.99 | 809,600 | — | — |
| 2004-06-15 | $8.53 | $8.53 | 503,800 | — | — |
| 2004-06-14 | $8.23 | $8.22 | 527,800 | — | — |
| 2004-06-10 | $7.87 | $7.86 | 416,200 | — | — |
| 2004-06-09 | $7.62 | $7.61 | 127,600 | — | — |
| 2004-06-08 | $7.52 | $7.51 | 277,400 | — | — |
| 2004-06-07 | $7.48 | $7.47 | 236,800 | — | — |
| 2004-06-04 | $7.40 | $7.40 | 189,000 | — | — |
| 2004-06-03 | $7.48 | $7.47 | 235,600 | — | — |
| 2004-06-02 | $7.54 | $7.54 | 165,800 | — | — |
| 2004-06-01 | $7.53 | $7.52 | 347,000 | — | — |
| 2004-05-28 | $7.55 | $7.54 | 492,800 | — | — |
| 2004-05-27 | $6.95 | $6.95 | 333,200 | — | — |
| 2004-05-26 | $6.92 | $6.92 | 390,400 | — | — |
| 2004-05-25 | $6.84 | $6.84 | 616,400 | — | — |
| 2004-05-24 | $6.14 | $6.13 | 121,400 | — | — |
| 2004-05-21 | $5.89 | $5.89 | 172,600 | — | — |
| 2004-05-20 | $5.88 | $5.88 | 117,600 | — | — |
| 2004-05-19 | $5.91 | $5.91 | 358,400 | — | — |
| 2004-05-18 | $5.54 | $5.53 | 736,800 | — | — |
| 2004-05-17 | $5.85 | $5.85 | 625,400 | — | — |
| 2004-05-14 | $6.35 | $6.35 | 152,800 | — | — |
| 2004-05-13 | $6.50 | $6.50 | 149,600 | — | — |
| 2004-05-12 | $6.48 | $6.47 | 264,600 | — | — |
| 2004-05-11 | $6.30 | $6.30 | 287,800 | — | — |
| 2004-05-10 | $6.19 | $6.18 | 907,600 | — | — |
| 2004-05-07 | $7.25 | $7.25 | 130,600 | — | — |
| 2004-05-06 | $7.52 | $7.51 | 111,600 | — | — |
| 2004-05-05 | $7.58 | $7.58 | 194,200 | — | — |
| 2004-05-04 | $7.69 | $7.68 | 197,000 | — | — |
| 2004-05-03 | $7.85 | $7.84 | 182,000 | — | — |
| 2004-04-30 | $7.62 | $7.62 | 471,400 | — | — |
| 2004-04-29 | $7.07 | $7.07 | 1,075,200 | — | — |
| 2004-04-28 | $8.20 | $8.20 | 416,200 | — | — |
| 2004-04-27 | $8.77 | $8.76 | 172,400 | — | — |
| 2004-04-26 | $8.96 | $8.96 | 173,600 | — | — |
| 2004-04-23 | $8.85 | $8.85 | 118,800 | — | — |
| 2004-04-22 | $8.88 | $8.88 | 149,800 | — | — |
| 2004-04-21 | $8.98 | $8.97 | 472,600 | — | — |
| 2004-04-20 | $8.94 | $8.93 | 220,400 | — | — |
| 2004-04-19 | $9.20 | $9.20 | 273,200 | — | — |
| 2004-04-16 | $9.24 | $9.24 | 246,800 | — | — |
| 2004-04-15 | $8.96 | $8.95 | 75,400 | — | — |
| 2004-04-14 | $8.91 | $8.90 | 268,800 | — | — |
| 2004-04-13 | $8.93 | $8.92 | 525,600 | — | — |
| 2004-04-12 | $9.37 | $9.36 | 466,400 | — | — |
| 2004-04-08 | $8.60 | $8.60 | 50,200 | — | — |
| 2004-04-07 | $8.49 | $8.49 | 121,600 | — | — |
| 2004-04-06 | $8.49 | $8.49 | 100,000 | — | — |
| 2004-04-05 | $8.63 | $8.62 | 141,200 | — | — |
| 2004-04-02 | $8.61 | $8.60 | 123,400 | — | — |
| 2004-04-01 | $8.64 | $8.63 | 76,800 | — | — |
| 2004-03-31 | $8.67 | $8.67 | 93,000 | — | — |
| 2004-03-30 | $8.70 | $8.70 | 98,400 | — | — |
| 2004-03-29 | $8.57 | $8.57 | 110,400 | — | — |
| 2004-03-26 | $8.75 | $8.75 | 97,600 | — | — |
| 2004-03-25 | $8.51 | $8.50 | 89,000 | — | — |
| 2004-03-24 | $8.45 | $8.45 | 211,400 | — | — |
| 2004-03-23 | $8.66 | $8.66 | 98,000 | — | — |
| 2004-03-22 | $8.66 | $8.66 | 82,200 | — | — |
| 2004-03-19 | $8.88 | $8.88 | 102,000 | — | — |
| 2004-03-18 | $9.00 | $8.99 | 257,400 | — | — |
| 2004-03-17 | $8.89 | $8.89 | 396,200 | — | — |
| 2004-03-16 | $8.33 | $8.33 | 66,200 | — | — |
| 2004-03-15 | $8.41 | $8.40 | 140,000 | — | — |
| 2004-03-12 | $8.20 | $8.20 | 89,000 | — | — |
| 2004-03-11 | $8.10 | $8.10 | 243,600 | — | — |
| 2004-03-10 | $8.30 | $8.30 | 100,600 | — | — |
| 2004-03-09 | $8.52 | $8.52 | 175,400 | — | — |
| 2004-03-08 | $8.53 | $8.52 | 206,800 | — | — |
| 2004-03-05 | $8.40 | $8.40 | 136,000 | — | — |
| 2004-03-04 | $8.21 | $8.21 | 139,600 | — | — |
| 2004-03-03 | $8.13 | $8.12 | 125,000 | — | — |
| 2004-03-02 | $8.23 | $8.23 | 103,800 | — | — |
| 2004-03-01 | $8.37 | $8.36 | 168,200 | — | — |
| 2004-02-27 | $8.38 | $8.38 | 258,400 | — | — |
| 2004-02-26 | $8.08 | $8.07 | 317,200 | — | — |
| 2004-02-25 | $7.68 | $7.67 | 165,200 | — | — |
| 2004-02-24 | $7.62 | $7.62 | 286,200 | — | — |
| 2004-02-23 | $7.88 | $7.87 | 358,800 | — | — |
| 2004-02-20 | $8.48 | $8.48 | 73,200 | — | — |
| 2004-02-19 | $8.44 | $8.44 | 205,800 | — | — |
| 2004-02-18 | $8.65 | $8.65 | 158,600 | — | — |
| 2004-02-17 | $8.41 | $8.40 | 172,600 | — | — |
| 2004-02-13 | $8.27 | $8.26 | 241,600 | — | — |
| 2004-02-12 | $8.73 | $8.73 | 303,800 | — | — |
| 2004-02-11 | $8.68 | $8.68 | 262,400 | — | — |
| 2004-02-10 | $8.59 | $8.59 | 234,400 | — | — |
| 2004-02-09 | $8.60 | $8.60 | 94,200 | — | — |
| 2004-02-06 | $8.76 | $8.75 | 216,000 | — | — |
| 2004-02-05 | $9.03 | $9.02 | 562,800 | — | — |
| 2004-02-04 | $8.22 | $8.22 | 188,600 | — | — |
| 2004-02-03 | $8.23 | $8.23 | 263,400 | — | — |
| 2004-02-02 | $7.50 | $7.50 | 458,600 | — | — |
| 2004-01-30 | $7.73 | $7.73 | 791,600 | — | — |
| 2004-01-29 | $8.36 | $8.36 | 622,400 | — | — |
| 2004-01-28 | $9.05 | $9.04 | 267,800 | — | — |
| 2004-01-27 | $9.19 | $9.19 | 966,400 | — | — |
| 2004-01-26 | $9.54 | $9.54 | 1,355,400 | — | — |
| 2004-01-23 | $7.75 | $7.74 | 236,600 | — | — |
| 2004-01-22 | $7.67 | $7.67 | 155,000 | — | — |
| 2004-01-21 | $7.73 | $7.72 | 685,400 | — | — |
| 2004-01-20 | $7.65 | $7.65 | 625,000 | — | — |
| 2004-01-16 | $7.10 | $7.10 | 410,000 | — | — |
| 2004-01-15 | $7.40 | $7.40 | 655,200 | — | — |
| 2004-01-14 | $7.45 | $7.45 | 846,800 | — | — |
| 2004-01-13 | $6.68 | $6.67 | 457,600 | — | — |
| 2004-01-12 | $6.25 | $6.25 | 189,800 | — | — |
| 2004-01-09 | $6.08 | $6.07 | 128,600 | — | — |
| 2004-01-08 | $6.17 | $6.16 | 212,800 | — | — |
| 2004-01-07 | $6.39 | $6.39 | 358,200 | — | — |
| 2004-01-06 | $6.14 | $6.13 | 516,000 | — | — |
| 2004-01-05 | $5.74 | $5.73 | 212,800 | — | — |
| 2004-01-02 | $5.56 | $5.55 | 307,400 | — | — |