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
- 1984-11-13 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 | $21.81 | $31.10 | 29,800 | — | — |
| 2004-12-30 | $21.90 | $31.24 | 28,200 | — | — |
| 2004-12-29 | $22.05 | $31.45 | 25,000 | — | — |
| 2004-12-28 | $22.30 | $31.81 | 36,400 | — | — |
| 2004-12-27 | $22.36 | $31.89 | 12,800 | — | — |
| 2004-12-23 | $21.98 | $31.35 | 29,400 | — | — |
| 2004-12-22 | $22.15 | $31.59 | 23,600 | — | — |
| 2004-12-21 | $22.53 | $32.14 | 30,800 | — | — |
| 2004-12-20 | $22.75 | $32.44 | 40,000 | — | — |
| 2004-12-17 | $22.39 | $31.94 | 52,600 | — | — |
| 2004-12-16 | $21.91 | $31.25 | 27,000 | — | — |
| 2004-12-15 | $22.52 | $32.12 | 29,400 | — | — |
| 2004-12-14 | $22.34 | $31.87 | 26,000 | — | — |
| 2004-12-13 | $21.72 | $30.97 | 38,800 | — | — |
| 2004-12-10 | $21.00 | $29.95 | 52,000 | — | — |
| 2004-12-09 | $21.56 | $30.75 | 19,400 | — | — |
| 2004-12-08 | $21.72 | $30.97 | 32,200 | — | — |
| 2004-12-07 | $21.78 | $31.06 | 26,000 | — | — |
| 2004-12-06 | $21.75 | $31.02 | 39,200 | — | — |
| 2004-12-03 | $22.00 | $31.38 | 57,000 | — | — |
| 2004-12-02 | $22.33 | $31.86 | 125,000 | — | — |
| 2004-12-01 | $21.20 | $30.23 | 173,600 | — | — |
| 2004-11-30 | $21.13 | $30.14 | 104,600 | — | — |
| 2004-11-29 | $21.30 | $30.38 | 224,000 | — | — |
| 2004-11-26 | $21.10 | $30.10 | 7,400 | — | — |
| 2004-11-24 | $20.79 | $29.66 | 23,000 | — | — |
| 2004-11-23 | $20.05 | $28.60 | 185,000 | — | — |
| 2004-11-22 | $20.49 | $29.23 | 82,000 | — | — |
| 2004-11-19 | $20.19 | $28.80 | 110,000 | — | — |
| 2004-11-18 | $20.16 | $28.75 | 39,400 | — | — |
| 2004-11-17 | $20.13 | $28.71 | 88,800 | — | — |
| 2004-11-16 | $20.33 | $28.99 | 65,800 | — | — |
| 2004-11-15 | $21.00 | $29.96 | 35,200 | — | — |
| 2004-11-12 | $21.17 | $30.20 | 62,400 | — | — |
| 2004-11-11 | $20.97 | $29.91 | 95,000 | — | — |
| 2004-11-10 | $20.92 | $29.84 | 67,000 | — | — |
| 2004-11-09 | $20.64 | $29.44 | 216,800 | — | — |
| 2004-11-08 | $19.93 | $28.44 | 56,400 | — | — |
| 2004-11-05 | $21.11 | $30.10 | 118,600 | — | — |
| 2004-11-04 | $21.17 | $30.20 | 106,400 | — | — |
| 2004-11-03 | $19.90 | $28.38 | 101,000 | — | — |
| 2004-11-02 | $19.67 | $28.06 | 55,600 | — | — |
| 2004-11-01 | $19.55 | $27.88 | 79,400 | — | — |
| 2004-10-29 | $19.47 | $27.77 | 59,800 | — | — |
| 2004-10-28 | $19.56 | $27.89 | 47,400 | — | — |
| 2004-10-27 | $19.70 | $28.10 | 87,600 | — | — |
| 2004-10-26 | $19.65 | $28.02 | 55,600 | — | — |
| 2004-10-25 | $19.47 | $27.77 | 69,400 | — | — |
| 2004-10-22 | $19.53 | $27.85 | 66,000 | — | — |
| 2004-10-21 | $19.92 | $28.41 | 82,200 | — | — |
| 2004-10-20 | $19.74 | $28.16 | 41,600 | — | — |
| 2004-10-19 | $19.80 | $28.24 | 162,600 | — | — |
| 2004-10-18 | $19.58 | $27.92 | 103,200 | — | — |
| 2004-10-15 | $19.68 | $28.08 | 62,200 | — | — |
| 2004-10-14 | $19.08 | $27.21 | 26,400 | — | — |
| 2004-10-13 | $19.01 | $27.12 | 60,200 | — | — |
| 2004-10-12 | $19.16 | $27.17 | 184,200 | — | — |
| 2004-10-11 | $19.46 | $27.60 | 89,600 | — | — |
| 2004-10-08 | $19.13 | $27.12 | 44,200 | — | — |
| 2004-10-07 | $19.00 | $26.95 | 65,200 | — | — |
| 2004-10-06 | $19.08 | $27.06 | 54,800 | — | — |
| 2004-10-05 | $18.79 | $26.65 | 40,200 | — | — |
| 2004-10-04 | $18.70 | $26.51 | 59,200 | — | — |
| 2004-10-01 | $18.83 | $26.70 | 83,200 | — | — |
| 2004-09-30 | $18.28 | $25.92 | 74,600 | — | — |
| 2004-09-29 | $18.04 | $25.58 | 67,400 | — | — |
| 2004-09-28 | $17.66 | $25.05 | 121,400 | — | — |
| 2004-09-27 | $17.35 | $24.61 | 201,200 | — | — |
| 2004-09-24 | $17.30 | $24.54 | 44,400 | — | — |
| 2004-09-23 | $17.09 | $24.24 | 58,800 | — | — |
| 2004-09-22 | $16.87 | $23.93 | 80,400 | — | — |
| 2004-09-21 | $17.11 | $24.26 | 191,400 | — | — |
| 2004-09-20 | $16.83 | $23.87 | 86,400 | — | — |
| 2004-09-17 | $16.94 | $24.02 | 157,400 | — | — |
| 2004-09-16 | $17.01 | $24.12 | 211,000 | — | — |
| 2004-09-15 | $16.99 | $24.09 | 21,800 | — | — |
| 2004-09-14 | $16.97 | $24.06 | 294,800 | — | — |
| 2004-09-13 | $17.00 | $24.10 | 708,800 | — | — |
| 2004-09-10 | $17.00 | $24.11 | 61,000 | — | — |
| 2004-09-09 | $17.00 | $24.11 | 317,000 | — | — |
| 2004-09-08 | $17.00 | $24.11 | 80,800 | — | — |
| 2004-09-07 | $17.13 | $24.29 | 162,600 | — | — |
| 2004-09-03 | $17.14 | $24.31 | 41,800 | — | — |
| 2004-09-02 | $17.17 | $24.34 | 17,200 | — | — |
| 2004-09-01 | $17.14 | $24.31 | 112,200 | — | — |
| 2004-08-31 | $17.15 | $24.32 | 55,600 | — | — |
| 2004-08-30 | $17.00 | $24.12 | 29,200 | — | — |
| 2004-08-27 | $17.13 | $24.29 | 12,000 | — | — |
| 2004-08-26 | $17.03 | $24.15 | 42,200 | — | — |
| 2004-08-25 | $17.12 | $24.28 | 114,000 | — | — |
| 2004-08-24 | $17.00 | $24.11 | 31,800 | — | — |
| 2004-08-23 | $17.15 | $24.32 | 96,400 | — | — |
| 2004-08-20 | $16.75 | $23.75 | 324,400 | — | — |
| 2004-08-19 | $16.00 | $22.69 | 132,400 | — | — |
| 2004-08-18 | $15.99 | $22.68 | 37,400 | — | — |
| 2004-08-17 | $16.01 | $22.71 | 27,200 | — | — |
| 2004-08-16 | $16.02 | $22.72 | 77,800 | — | — |
| 2004-08-13 | $15.95 | $22.62 | 14,200 | — | — |
| 2004-08-12 | $15.91 | $22.56 | 30,800 | — | — |
| 2004-08-11 | $15.88 | $22.51 | 62,400 | — | — |
| 2004-08-10 | $16.03 | $22.73 | 61,200 | — | — |
| 2004-08-09 | $15.30 | $21.70 | 60,800 | — | — |
| 2004-08-06 | $15.15 | $21.48 | 122,600 | — | — |
| 2004-08-05 | $14.89 | $21.11 | 57,600 | — | — |
| 2004-08-04 | $15.67 | $22.22 | 67,600 | — | — |
| 2004-08-03 | $15.75 | $22.34 | 67,000 | — | — |
| 2004-08-02 | $15.92 | $22.57 | 50,000 | — | — |
| 2004-07-30 | $16.20 | $22.97 | 14,000 | — | — |
| 2004-07-29 | $16.66 | $23.63 | 30,400 | — | — |
| 2004-07-28 | $16.54 | $23.46 | 69,200 | — | — |
| 2004-07-27 | $16.99 | $24.10 | 20,400 | — | — |
| 2004-07-26 | $16.30 | $23.12 | 34,600 | — | — |
| 2004-07-23 | $16.81 | $23.84 | 28,000 | — | — |
| 2004-07-22 | $16.15 | $22.90 | 20,200 | — | — |
| 2004-07-21 | $16.64 | $23.60 | 20,800 | — | — |
| 2004-07-20 | $17.12 | $24.28 | 52,600 | — | — |
| 2004-07-19 | $17.24 | $24.45 | 23,000 | — | — |
| 2004-07-16 | $16.64 | $23.60 | 42,200 | — | — |
| 2004-07-15 | $16.90 | $23.96 | 25,400 | — | — |
| 2004-07-14 | $17.67 | $25.05 | 89,800 | — | — |
| 2004-07-13 | $18.05 | $25.60 | 11,200 | — | — |
| 2004-07-12 | $17.88 | $25.19 | 15,400 | — | — |
| 2004-07-09 | $17.88 | $25.19 | 28,000 | — | — |
| 2004-07-08 | $16.92 | $23.84 | 40,800 | — | — |
| 2004-07-07 | $17.85 | $25.16 | 23,800 | — | — |
| 2004-07-06 | $18.03 | $25.41 | 16,600 | — | — |
| 2004-07-02 | $18.66 | $26.29 | 20,000 | — | — |
| 2004-07-01 | $18.63 | $26.25 | 54,000 | — | — |
| 2004-06-30 | $18.48 | $26.04 | 31,800 | — | — |
| 2004-06-29 | $18.12 | $25.53 | 50,400 | — | — |
| 2004-06-28 | $17.49 | $24.65 | 51,800 | — | — |
| 2004-06-25 | $17.39 | $24.50 | 206,200 | — | — |
| 2004-06-24 | $17.72 | $24.97 | 27,000 | — | — |
| 2004-06-23 | $18.09 | $25.50 | 34,000 | — | — |
| 2004-06-22 | $18.07 | $25.47 | 50,600 | — | — |
| 2004-06-21 | $17.25 | $24.32 | 33,800 | — | — |
| 2004-06-18 | $16.99 | $23.94 | 41,200 | — | — |
| 2004-06-17 | $17.00 | $23.95 | 27,000 | — | — |
| 2004-06-16 | $17.48 | $24.63 | 23,800 | — | — |
| 2004-06-15 | $17.24 | $24.29 | 49,200 | — | — |
| 2004-06-14 | $16.56 | $23.34 | 33,600 | — | — |
| 2004-06-10 | $16.63 | $23.43 | 48,600 | — | — |
| 2004-06-09 | $16.53 | $23.30 | 23,600 | — | — |
| 2004-06-08 | $16.59 | $23.38 | 20,000 | — | — |
| 2004-06-07 | $16.62 | $23.42 | 49,800 | — | — |
| 2004-06-04 | $16.99 | $23.95 | 19,200 | — | — |
| 2004-06-03 | $16.53 | $23.29 | 32,200 | — | — |
| 2004-06-02 | $16.49 | $23.24 | 26,200 | — | — |
| 2004-06-01 | $16.30 | $22.97 | 39,000 | — | — |
| 2004-05-28 | $15.58 | $21.95 | 33,000 | — | — |
| 2004-05-27 | $16.24 | $22.89 | 16,400 | — | — |
| 2004-05-26 | $16.01 | $22.57 | 10,600 | — | — |
| 2004-05-25 | $16.00 | $22.55 | 32,600 | — | — |
| 2004-05-24 | $15.65 | $22.05 | 8,800 | — | — |
| 2004-05-21 | $15.20 | $21.42 | 32,200 | — | — |
| 2004-05-20 | $15.01 | $21.16 | 37,200 | — | — |
| 2004-05-19 | $14.76 | $20.80 | 14,400 | — | — |
| 2004-05-18 | $15.60 | $21.99 | 31,200 | — | — |
| 2004-05-17 | $15.50 | $21.85 | 15,800 | — | — |
| 2004-05-14 | $15.21 | $21.44 | 24,200 | — | — |
| 2004-05-13 | $15.20 | $21.42 | 51,000 | — | — |
| 2004-05-12 | $15.50 | $21.85 | 27,800 | — | — |
| 2004-05-11 | $15.55 | $21.92 | 53,200 | — | — |
| 2004-05-10 | $15.50 | $21.85 | 42,600 | — | — |
| 2004-05-07 | $15.88 | $22.38 | 31,400 | — | — |
| 2004-05-06 | $15.81 | $22.28 | 17,800 | — | — |
| 2004-05-05 | $15.93 | $22.45 | 10,000 | — | — |
| 2004-05-04 | $15.83 | $22.31 | 19,400 | — | — |
| 2004-05-03 | $15.84 | $22.33 | 127,600 | — | — |
| 2004-04-30 | $15.58 | $21.96 | 15,800 | — | — |
| 2004-04-29 | $16.26 | $22.93 | 15,800 | — | — |
| 2004-04-28 | $16.37 | $23.07 | 21,800 | — | — |
| 2004-04-27 | $16.59 | $23.38 | 30,000 | — | — |
| 2004-04-26 | $16.50 | $23.26 | 12,600 | — | — |
| 2004-04-23 | $16.25 | $22.90 | 25,400 | — | — |
| 2004-04-22 | $16.25 | $22.90 | 22,000 | — | — |
| 2004-04-21 | $16.13 | $22.73 | 14,400 | — | — |
| 2004-04-20 | $16.25 | $22.90 | 20,600 | — | — |
| 2004-04-19 | $16.13 | $22.74 | 12,200 | — | — |
| 2004-04-16 | $16.13 | $22.74 | 34,800 | — | — |
| 2004-04-15 | $15.66 | $22.07 | 21,600 | — | — |
| 2004-04-14 | $16.02 | $22.58 | 52,000 | — | — |
| 2004-04-13 | $15.80 | $22.27 | 28,400 | — | — |
| 2004-04-12 | $15.91 | $22.27 | 36,200 | — | — |
| 2004-04-08 | $15.89 | $22.24 | 61,400 | — | — |
| 2004-04-07 | $15.87 | $22.21 | 33,600 | — | — |
| 2004-04-06 | $15.80 | $22.12 | 13,800 | — | — |
| 2004-04-05 | $15.72 | $22.00 | 31,200 | — | — |
| 2004-04-02 | $15.76 | $22.05 | 13,800 | — | — |
| 2004-04-01 | $15.27 | $21.37 | 79,600 | — | — |
| 2004-03-31 | $15.25 | $21.34 | 7,200 | — | — |
| 2004-03-30 | $15.23 | $21.31 | 59,400 | — | — |
| 2004-03-29 | $15.25 | $21.35 | 32,000 | — | — |
| 2004-03-26 | $15.30 | $21.42 | 17,000 | — | — |
| 2004-03-25 | $15.22 | $21.30 | 47,000 | — | — |
| 2004-03-24 | $14.88 | $20.83 | 27,600 | — | — |
| 2004-03-23 | $15.19 | $21.26 | 13,200 | — | — |
| 2004-03-22 | $14.90 | $20.86 | 24,000 | — | — |
| 2004-03-19 | $14.93 | $20.89 | 50,400 | — | — |
| 2004-03-18 | $15.30 | $21.42 | 7,600 | — | — |
| 2004-03-17 | $15.45 | $21.62 | 40,200 | — | — |
| 2004-03-16 | $15.23 | $21.32 | 54,000 | — | — |
| 2004-03-15 | $14.92 | $20.88 | 174,800 | — | — |
| 2004-03-12 | $15.25 | $21.34 | 21,000 | — | — |
| 2004-03-11 | $15.03 | $21.03 | 22,600 | — | — |
| 2004-03-10 | $15.01 | $21.01 | 18,800 | — | — |
| 2004-03-09 | $15.09 | $21.12 | 53,400 | — | — |
| 2004-03-08 | $15.29 | $21.40 | 17,600 | — | — |
| 2004-03-05 | $15.27 | $21.37 | 24,600 | — | — |
| 2004-03-04 | $15.24 | $21.33 | 11,400 | — | — |
| 2004-03-03 | $15.08 | $21.11 | 7,000 | — | — |
| 2004-03-02 | $15.34 | $21.47 | 11,800 | — | — |
| 2004-03-01 | $15.45 | $21.63 | 13,600 | — | — |
| 2004-02-27 | $15.24 | $21.33 | 56,400 | — | — |
| 2004-02-26 | $15.25 | $21.35 | 117,200 | — | — |
| 2004-02-25 | $15.33 | $21.46 | 18,000 | — | — |
| 2004-02-24 | $15.00 | $20.99 | 27,600 | — | — |
| 2004-02-23 | $15.15 | $21.21 | 43,000 | — | — |
| 2004-02-20 | $15.38 | $21.52 | 166,200 | — | — |
| 2004-02-19 | $15.01 | $21.00 | 114,400 | — | — |
| 2004-02-18 | $15.21 | $21.28 | 19,200 | — | — |
| 2004-02-17 | $15.10 | $21.14 | 31,400 | — | — |
| 2004-02-13 | $15.00 | $21.00 | 21,800 | — | — |
| 2004-02-12 | $15.27 | $21.37 | 42,400 | — | — |
| 2004-02-11 | $15.00 | $21.00 | 123,600 | — | — |
| 2004-02-10 | $14.83 | $20.76 | 9,200 | — | — |
| 2004-02-09 | $14.80 | $20.71 | 8,000 | — | — |
| 2004-02-06 | $14.84 | $20.77 | 29,400 | — | — |
| 2004-02-05 | $14.51 | $20.30 | 12,600 | — | — |
| 2004-02-04 | $14.50 | $20.30 | 39,200 | — | — |
| 2004-02-03 | $14.77 | $20.67 | 53,200 | — | — |
| 2004-02-02 | $14.75 | $20.65 | 23,600 | — | — |
| 2004-01-30 | $14.76 | $20.65 | 33,400 | — | — |
| 2004-01-29 | $14.75 | $20.65 | 156,800 | — | — |
| 2004-01-28 | $14.75 | $20.64 | 18,600 | — | — |
| 2004-01-27 | $14.56 | $20.38 | 53,800 | — | — |
| 2004-01-26 | $14.63 | $20.47 | 67,400 | — | — |
| 2004-01-23 | $14.72 | $20.60 | 37,400 | — | — |
| 2004-01-22 | $14.36 | $20.09 | 22,800 | — | — |
| 2004-01-21 | $14.23 | $19.91 | 237,200 | — | — |
| 2004-01-20 | $13.95 | $19.53 | 41,400 | — | — |
| 2004-01-16 | $14.11 | $19.74 | 25,000 | — | — |
| 2004-01-15 | $14.13 | $19.77 | 35,200 | — | — |
| 2004-01-14 | $14.13 | $19.77 | 98,200 | — | — |
| 2004-01-13 | $14.00 | $19.60 | 44,200 | — | — |
| 2004-01-12 | $13.89 | $19.30 | 174,800 | — | — |
| 2004-01-09 | $13.87 | $19.27 | 32,800 | — | — |
| 2004-01-08 | $13.85 | $19.25 | 49,600 | — | — |
| 2004-01-07 | $13.85 | $19.24 | 42,800 | — | — |
| 2004-01-06 | $13.67 | $19.00 | 48,000 | — | — |
| 2004-01-05 | $13.68 | $19.00 | 92,600 | — | — |
| 2004-01-02 | $13.90 | $19.32 | 92,400 | — | — |