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
- 2003-10-07 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 | $19.38 | $19.71 | 0 | — | — |
| 2004-12-30 | $19.38 | $19.71 | 0 | — | — |
| 2004-12-29 | $19.38 | $19.71 | 400 | — | — |
| 2004-12-28 | $19.38 | $19.63 | 2,000 | — | — |
| 2004-12-27 | $19.25 | $19.49 | 3,400 | — | — |
| 2004-12-23 | $19.10 | $19.35 | 2,400 | — | — |
| 2004-12-22 | $19.30 | $19.55 | 0 | — | — |
| 2004-12-21 | $19.30 | $19.55 | 400 | — | — |
| 2004-12-20 | $19.05 | $19.30 | 200 | — | — |
| 2004-12-17 | $19.19 | $19.44 | 5,000 | — | — |
| 2004-12-16 | $19.00 | $19.25 | 0 | — | — |
| 2004-12-15 | $19.00 | $19.25 | 400 | — | — |
| 2004-12-14 | $18.92 | $19.16 | 19,200 | — | — |
| 2004-12-13 | $18.36 | $18.59 | 200 | — | — |
| 2004-12-10 | $18.35 | $18.59 | 400 | — | — |
| 2004-12-09 | $18.33 | $18.57 | 7,200 | — | — |
| 2004-12-08 | $18.30 | $18.54 | 3,000 | — | — |
| 2004-12-07 | $18.40 | $18.64 | 7,600 | — | — |
| 2004-12-06 | $18.55 | $18.79 | 0 | — | — |
| 2004-12-03 | $18.55 | $18.79 | 200 | — | — |
| 2004-12-02 | $18.42 | $18.66 | 0 | — | — |
| 2004-12-01 | $18.42 | $18.66 | 400 | — | — |
| 2004-11-30 | $18.25 | $18.49 | 600 | — | — |
| 2004-11-29 | $18.50 | $18.74 | 1,200 | — | — |
| 2004-11-26 | $18.75 | $18.99 | 0 | — | — |
| 2004-11-24 | $18.75 | $18.99 | 400 | — | — |
| 2004-11-23 | $18.50 | $18.74 | 1,600 | — | — |
| 2004-11-22 | $18.20 | $18.44 | 0 | — | — |
| 2004-11-19 | $18.20 | $18.44 | 800 | — | — |
| 2004-11-18 | $18.50 | $18.74 | 0 | — | — |
| 2004-11-17 | $18.50 | $18.74 | 400 | — | — |
| 2004-11-16 | $18.62 | $18.86 | 0 | — | — |
| 2004-11-15 | $18.62 | $18.86 | 0 | — | — |
| 2004-11-12 | $18.62 | $18.86 | 800 | — | — |
| 2004-11-11 | $18.38 | $18.61 | 0 | — | — |
| 2004-11-10 | $18.38 | $18.61 | 600 | — | — |
| 2004-11-09 | $18.63 | $18.87 | 200 | — | — |
| 2004-11-08 | $18.63 | $18.87 | 2,600 | — | — |
| 2004-11-05 | $18.63 | $18.87 | 1,000 | — | — |
| 2004-11-04 | $18.50 | $18.74 | 600 | — | — |
| 2004-11-03 | $18.23 | $18.46 | 1,000 | — | — |
| 2004-11-02 | $18.05 | $18.28 | 9,400 | — | — |
| 2004-11-01 | $17.80 | $18.03 | 2,000 | — | — |
| 2004-10-29 | $17.78 | $18.01 | 6,000 | — | — |
| 2004-10-28 | $17.50 | $17.73 | 3,400 | — | — |
| 2004-10-27 | $17.13 | $17.35 | 2,000 | — | — |
| 2004-10-26 | $17.33 | $17.55 | 0 | — | — |
| 2004-10-25 | $17.33 | $17.55 | 2,600 | — | — |
| 2004-10-22 | $17.67 | $17.90 | 0 | — | — |
| 2004-10-21 | $17.67 | $17.90 | 600 | — | — |
| 2004-10-20 | $17.75 | $17.98 | 1,000 | — | — |
| 2004-10-19 | $17.73 | $17.95 | 3,000 | — | — |
| 2004-10-18 | $17.50 | $17.73 | 0 | — | — |
| 2004-10-15 | $17.50 | $17.73 | 2,000 | — | — |
| 2004-10-14 | $17.50 | $17.73 | 1,400 | — | — |
| 2004-10-13 | $17.24 | $17.46 | 0 | — | — |
| 2004-10-12 | $17.24 | $17.46 | 0 | — | — |
| 2004-10-11 | $17.24 | $17.46 | 0 | — | — |
| 2004-10-08 | $17.24 | $17.46 | 0 | — | — |
| 2004-10-07 | $17.24 | $17.46 | 0 | — | — |
| 2004-10-06 | $17.24 | $17.46 | 400 | — | — |
| 2004-10-05 | $17.34 | $17.49 | 200 | — | — |
| 2004-10-04 | $17.38 | $17.53 | 0 | — | — |
| 2004-10-01 | $17.38 | $17.53 | 7,000 | — | — |
| 2004-09-30 | $17.20 | $17.35 | 6,000 | — | — |
| 2004-09-29 | $16.55 | $16.70 | 2,400 | — | — |
| 2004-09-28 | $16.92 | $17.08 | 1,200 | — | — |
| 2004-09-27 | $16.78 | $16.92 | 0 | — | — |
| 2004-09-24 | $16.78 | $16.92 | 4,000 | — | — |
| 2004-09-23 | $17.01 | $17.16 | 0 | — | — |
| 2004-09-22 | $17.01 | $17.16 | 800 | — | — |
| 2004-09-21 | $17.20 | $17.35 | 200 | — | — |
| 2004-09-20 | $17.33 | $17.48 | 1,000 | — | — |
| 2004-09-17 | $17.48 | $17.63 | 2,400 | — | — |
| 2004-09-16 | $17.24 | $17.39 | 2,000 | — | — |
| 2004-09-15 | $17.25 | $17.40 | 0 | — | — |
| 2004-09-14 | $17.25 | $17.40 | 200 | — | — |
| 2004-09-13 | $17.15 | $17.30 | 600 | — | — |
| 2004-09-10 | $17.13 | $17.28 | 2,200 | — | — |
| 2004-09-09 | $17.05 | $17.20 | 0 | — | — |
| 2004-09-08 | $17.05 | $17.20 | 1,800 | — | — |
| 2004-09-07 | $17.29 | $17.44 | 400 | — | — |
| 2004-09-03 | $17.13 | $17.28 | 2,600 | — | — |
| 2004-09-02 | $17.00 | $17.15 | 600 | — | — |
| 2004-09-01 | $16.88 | $17.02 | 600 | — | — |
| 2004-08-31 | $16.76 | $16.91 | 14,400 | — | — |
| 2004-08-30 | $16.80 | $16.95 | 0 | — | — |
| 2004-08-27 | $16.80 | $16.95 | 400 | — | — |
| 2004-08-26 | $16.90 | $17.05 | 0 | — | — |
| 2004-08-25 | $16.90 | $17.05 | 0 | — | — |
| 2004-08-24 | $16.90 | $17.05 | 0 | — | — |
| 2004-08-23 | $16.90 | $17.05 | 17,200 | — | — |
| 2004-08-20 | $16.29 | $16.43 | 5,200 | — | — |
| 2004-08-19 | $16.29 | $16.43 | 0 | — | — |
| 2004-08-18 | $16.29 | $16.43 | 200 | — | — |
| 2004-08-17 | $16.20 | $16.34 | 4,200 | — | — |
| 2004-08-16 | $16.20 | $16.34 | 0 | — | — |
| 2004-08-13 | $16.20 | $16.34 | 400 | — | — |
| 2004-08-12 | $16.25 | $16.39 | 1,600 | — | — |
| 2004-08-11 | $16.40 | $16.55 | 0 | — | — |
| 2004-08-10 | $16.40 | $16.55 | 0 | — | — |
| 2004-08-09 | $16.40 | $16.55 | 600 | — | — |
| 2004-08-06 | $16.53 | $16.67 | 2,000 | — | — |
| 2004-08-05 | $16.88 | $17.02 | 200 | — | — |
| 2004-08-04 | $17.00 | $17.15 | 26,000 | — | — |
| 2004-08-03 | $17.33 | $17.49 | 2,800 | — | — |
| 2004-08-02 | $17.70 | $17.86 | 1,000 | — | — |
| 2004-07-30 | $17.80 | $17.96 | 800 | — | — |
| 2004-07-29 | $17.60 | $17.76 | 400 | — | — |
| 2004-07-28 | $17.45 | $17.60 | 1,800 | — | — |
| 2004-07-27 | $17.70 | $17.86 | 0 | — | — |
| 2004-07-26 | $17.70 | $17.86 | 4,600 | — | — |
| 2004-07-23 | $17.85 | $18.01 | 600 | — | — |
| 2004-07-22 | $17.98 | $18.13 | 400 | — | — |
| 2004-07-21 | $17.98 | $18.13 | 3,000 | — | — |
| 2004-07-20 | $17.99 | $18.14 | 400 | — | — |
| 2004-07-19 | $17.75 | $17.90 | 1,200 | — | — |
| 2004-07-16 | $17.76 | $17.92 | 0 | — | — |
| 2004-07-15 | $17.76 | $17.92 | 0 | — | — |
| 2004-07-14 | $17.76 | $17.92 | 800 | — | — |
| 2004-07-13 | $17.52 | $17.68 | 0 | — | — |
| 2004-07-12 | $17.52 | $17.68 | 1,400 | — | — |
| 2004-07-09 | $17.45 | $17.60 | 200 | — | — |
| 2004-07-08 | $17.38 | $17.53 | 6,000 | — | — |
| 2004-07-07 | $17.23 | $17.38 | 1,400 | — | — |
| 2004-07-06 | $17.13 | $17.28 | 600 | — | — |
| 2004-07-02 | $17.03 | $17.18 | 1,000 | — | — |
| 2004-07-01 | $17.07 | $17.22 | 0 | — | — |
| 2004-06-30 | $17.07 | $17.22 | 200 | — | — |
| 2004-06-29 | $17.21 | $17.29 | 1,400 | — | — |
| 2004-06-28 | $17.20 | $17.28 | 0 | — | — |
| 2004-06-25 | $17.20 | $17.28 | 0 | — | — |
| 2004-06-24 | $17.20 | $17.28 | 0 | — | — |
| 2004-06-23 | $17.20 | $17.28 | 0 | — | — |
| 2004-06-22 | $17.20 | $17.28 | 1,800 | — | — |
| 2004-06-21 | $17.17 | $17.26 | 600 | — | — |
| 2004-06-18 | $17.10 | $17.18 | 7,000 | — | — |
| 2004-06-17 | $17.34 | $17.42 | 0 | — | — |
| 2004-06-16 | $17.34 | $17.42 | 1,200 | — | — |
| 2004-06-15 | $17.45 | $17.53 | 0 | — | — |
| 2004-06-14 | $17.45 | $17.53 | 400 | — | — |
| 2004-06-10 | $17.48 | $17.56 | 0 | — | — |
| 2004-06-09 | $17.48 | $17.56 | 200 | — | — |
| 2004-06-08 | $17.62 | $17.70 | 800 | — | — |
| 2004-06-07 | $17.58 | $17.67 | 4,800 | — | — |
| 2004-06-04 | $17.53 | $17.61 | 2,200 | — | — |
| 2004-06-03 | $17.70 | $17.78 | 7,600 | — | — |
| 2004-06-02 | $17.75 | $17.83 | 3,000 | — | — |
| 2004-06-01 | $17.55 | $17.63 | 800 | — | — |
| 2004-05-28 | $17.73 | $17.81 | 23,200 | — | — |
| 2004-05-27 | $17.55 | $17.63 | 26,200 | — | — |
| 2004-05-26 | $17.45 | $17.53 | 30,600 | — | — |
| 2004-05-25 | $17.40 | $17.48 | 10,600 | — | — |
| 2004-05-24 | $17.55 | $17.63 | 0 | — | — |
| 2004-05-21 | $17.55 | $17.63 | 20,000 | — | — |
| 2004-05-20 | $17.55 | $17.63 | 0 | — | — |
| 2004-05-19 | $17.55 | $17.63 | 0 | — | — |
| 2004-05-18 | $17.55 | $17.63 | 200 | — | — |
| 2004-05-17 | $17.10 | $17.18 | 0 | — | — |
| 2004-05-14 | $17.10 | $17.18 | 0 | — | — |
| 2004-05-13 | $17.10 | $17.18 | 0 | — | — |
| 2004-05-12 | $17.10 | $17.18 | 200 | — | — |
| 2004-05-11 | $17.10 | $17.18 | 1,400 | — | — |
| 2004-05-10 | $17.23 | $17.31 | 2,000 | — | — |
| 2004-05-07 | $17.42 | $17.51 | 400 | — | — |
| 2004-05-06 | $17.13 | $17.21 | 0 | — | — |
| 2004-05-05 | $17.13 | $17.21 | 0 | — | — |
| 2004-05-04 | $17.13 | $17.21 | 0 | — | — |
| 2004-05-03 | $17.13 | $17.21 | 400 | — | — |
| 2004-04-30 | $17.23 | $17.31 | 1,200 | — | — |
| 2004-04-29 | $17.13 | $17.21 | 1,000 | — | — |
| 2004-04-28 | $16.95 | $17.03 | 0 | — | — |
| 2004-04-27 | $16.95 | $17.03 | 400 | — | — |
| 2004-04-26 | $16.74 | $16.81 | 1,000 | — | — |
| 2004-04-23 | $16.86 | $16.94 | 0 | — | — |
| 2004-04-22 | $16.86 | $16.94 | 600 | — | — |
| 2004-04-21 | $16.56 | $16.63 | 400 | — | — |
| 2004-04-20 | $16.56 | $16.63 | 0 | — | — |
| 2004-04-19 | $16.56 | $16.63 | 2,400 | — | — |
| 2004-04-16 | $16.57 | $16.65 | 1,000 | — | — |
| 2004-04-15 | $16.28 | $16.35 | 600 | — | — |
| 2004-04-14 | $16.35 | $16.43 | 0 | — | — |
| 2004-04-13 | $16.35 | $16.43 | 1,000 | — | — |
| 2004-04-12 | $16.55 | $16.63 | 800 | — | — |
| 2004-04-08 | $16.73 | $16.80 | 0 | — | — |
| 2004-04-07 | $16.73 | $16.80 | 3,400 | — | — |
| 2004-04-06 | $16.75 | $16.83 | 0 | — | — |
| 2004-04-05 | $16.75 | $16.83 | 0 | — | — |
| 2004-04-02 | $16.75 | $16.83 | 200 | — | — |
| 2004-04-01 | $16.70 | $16.78 | 0 | — | — |
| 2004-03-31 | $16.70 | $16.78 | 0 | — | — |
| 2004-03-30 | $16.70 | $16.78 | 6,600 | — | — |
| 2004-03-29 | $16.26 | $16.34 | 0 | — | — |
| 2004-03-26 | $16.26 | $16.34 | 400 | — | — |
| 2004-03-25 | $16.08 | $16.15 | 200 | — | — |
| 2004-03-24 | $16.00 | $16.08 | 600 | — | — |
| 2004-03-23 | $15.83 | $15.90 | 3,400 | — | — |
| 2004-03-22 | $15.61 | $15.68 | 0 | — | — |
| 2004-03-19 | $15.61 | $15.68 | 600 | — | — |
| 2004-03-18 | $15.65 | $15.72 | 600 | — | — |
| 2004-03-17 | $15.68 | $15.75 | 4,200 | — | — |
| 2004-03-16 | $15.63 | $15.70 | 0 | — | — |
| 2004-03-15 | $15.63 | $15.70 | 1,000 | — | — |
| 2004-03-12 | $15.75 | $15.82 | 400 | — | — |
| 2004-03-11 | $15.83 | $15.90 | 0 | — | — |
| 2004-03-10 | $15.83 | $15.90 | 7,400 | — | — |
| 2004-03-09 | $15.86 | $15.94 | 400 | — | — |
| 2004-03-08 | $15.87 | $15.95 | 800 | — | — |
| 2004-03-05 | $16.00 | $16.07 | 0 | — | — |
| 2004-03-04 | $16.00 | $16.07 | 600 | — | — |
| 2004-03-03 | $16.08 | $16.15 | 200 | — | — |
| 2004-03-02 | $16.08 | $16.16 | 2,200 | — | — |
| 2004-03-01 | $16.00 | $16.08 | 800 | — | — |
| 2004-02-27 | $15.63 | $15.70 | 400 | — | — |
| 2004-02-26 | $15.37 | $15.44 | 2,400 | — | — |
| 2004-02-25 | $15.28 | $15.35 | 0 | — | — |
| 2004-02-24 | $15.28 | $15.35 | 1,000 | — | — |
| 2004-02-23 | $15.15 | $15.22 | 1,400 | — | — |
| 2004-02-20 | $15.00 | $15.07 | 2,000 | — | — |
| 2004-02-19 | $15.25 | $15.32 | 600 | — | — |
| 2004-02-18 | $15.40 | $15.47 | 200 | — | — |
| 2004-02-17 | $15.25 | $15.32 | 0 | — | — |
| 2004-02-13 | $15.25 | $15.32 | 0 | — | — |
| 2004-02-12 | $15.25 | $15.32 | 800 | — | — |
| 2004-02-11 | $15.33 | $15.40 | 200 | — | — |
| 2004-02-10 | $15.40 | $15.47 | 0 | — | — |
| 2004-02-09 | $15.40 | $15.47 | 0 | — | — |
| 2004-02-06 | $15.40 | $15.47 | 1,000 | — | — |
| 2004-02-05 | $15.25 | $15.32 | 5,600 | — | — |
| 2004-02-04 | $15.01 | $15.08 | 0 | — | — |
| 2004-02-03 | $15.01 | $15.08 | 800 | — | — |
| 2004-02-02 | $15.01 | $15.08 | 3,600 | — | — |
| 2004-01-30 | $14.80 | $14.87 | 600 | — | — |
| 2004-01-29 | $14.93 | $15.00 | 3,600 | — | — |
| 2004-01-28 | $15.05 | $15.12 | 800 | — | — |
| 2004-01-27 | $15.24 | $15.31 | 0 | — | — |
| 2004-01-26 | $15.24 | $15.31 | 4,800 | — | — |
| 2004-01-23 | $14.76 | $14.83 | 200 | — | — |
| 2004-01-22 | $14.75 | $14.82 | 0 | — | — |
| 2004-01-21 | $14.75 | $14.82 | 2,600 | — | — |
| 2004-01-20 | $14.61 | $14.67 | 36,400 | — | — |
| 2004-01-16 | $14.53 | $14.59 | 0 | — | — |
| 2004-01-15 | $14.53 | $14.59 | 600 | — | — |
| 2004-01-14 | $14.63 | $14.69 | 2,800 | — | — |
| 2004-01-13 | $14.63 | $14.69 | 200 | — | — |
| 2004-01-12 | $14.85 | $14.92 | 200 | — | — |
| 2004-01-09 | $14.93 | $15.00 | 1,000 | — | — |
| 2004-01-08 | $15.05 | $15.12 | 1,000 | — | — |
| 2004-01-07 | $15.15 | $15.22 | 0 | — | — |
| 2004-01-06 | $15.15 | $15.22 | 1,000 | — | — |
| 2004-01-05 | $15.13 | $15.20 | 2,800 | — | — |
| 2004-01-02 | $14.94 | $15.01 | 200 | — | — |