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
- 1999-03-30 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 | $18.55 | $18.55 | 162,200 | — | — |
| 2004-12-30 | $18.60 | $18.60 | 142,000 | — | — |
| 2004-12-29 | $18.55 | $18.55 | 156,800 | — | — |
| 2004-12-28 | $18.57 | $18.57 | 177,700 | — | — |
| 2004-12-27 | $18.23 | $18.23 | 181,900 | — | — |
| 2004-12-23 | $18.54 | $18.54 | 133,300 | — | — |
| 2004-12-22 | $18.35 | $18.35 | 201,000 | — | — |
| 2004-12-21 | $18.14 | $18.14 | 280,800 | — | — |
| 2004-12-20 | $17.55 | $17.55 | 362,200 | — | — |
| 2004-12-17 | $18.28 | $18.28 | 197,700 | — | — |
| 2004-12-16 | $18.14 | $18.14 | 268,900 | — | — |
| 2004-12-15 | $18.41 | $18.41 | 337,000 | — | — |
| 2004-12-14 | $18.09 | $18.09 | 292,700 | — | — |
| 2004-12-13 | $17.42 | $17.42 | 276,400 | — | — |
| 2004-12-10 | $17.09 | $17.09 | 265,500 | — | — |
| 2004-12-09 | $17.24 | $17.24 | 476,900 | — | — |
| 2004-12-08 | $17.74 | $17.74 | 334,100 | — | — |
| 2004-12-07 | $17.76 | $17.76 | 259,400 | — | — |
| 2004-12-06 | $18.38 | $18.38 | 326,300 | — | — |
| 2004-12-03 | $18.35 | $18.35 | 441,200 | — | — |
| 2004-12-02 | $17.91 | $17.91 | 648,800 | — | — |
| 2004-12-01 | $17.66 | $17.66 | 409,200 | — | — |
| 2004-11-30 | $16.99 | $16.99 | 492,300 | — | — |
| 2004-11-29 | $17.22 | $17.22 | 330,400 | — | — |
| 2004-11-26 | $16.99 | $16.99 | 29,400 | — | — |
| 2004-11-24 | $17.02 | $17.02 | 226,600 | — | — |
| 2004-11-23 | $16.82 | $16.82 | 284,300 | — | — |
| 2004-11-22 | $16.85 | $16.85 | 231,400 | — | — |
| 2004-11-19 | $16.76 | $16.76 | 357,900 | — | — |
| 2004-11-18 | $17.41 | $17.41 | 564,700 | — | — |
| 2004-11-17 | $17.19 | $17.19 | 365,500 | — | — |
| 2004-11-16 | $16.54 | $16.54 | 406,300 | — | — |
| 2004-11-15 | $16.18 | $16.18 | 269,900 | — | — |
| 2004-11-12 | $15.79 | $15.79 | 162,700 | — | — |
| 2004-11-11 | $15.68 | $15.68 | 132,000 | — | — |
| 2004-11-10 | $15.46 | $15.46 | 206,000 | — | — |
| 2004-11-09 | $15.86 | $15.86 | 223,500 | — | — |
| 2004-11-08 | $15.73 | $15.73 | 299,600 | — | — |
| 2004-11-05 | $15.93 | $15.93 | 227,100 | — | — |
| 2004-11-04 | $15.70 | $15.70 | 290,300 | — | — |
| 2004-11-03 | $15.86 | $15.86 | 284,500 | — | — |
| 2004-11-02 | $15.87 | $15.87 | 164,900 | — | — |
| 2004-11-01 | $15.92 | $15.92 | 180,800 | — | — |
| 2004-10-29 | $15.82 | $15.82 | 272,900 | — | — |
| 2004-10-28 | $16.09 | $16.09 | 219,800 | — | — |
| 2004-10-27 | $15.92 | $15.92 | 199,700 | — | — |
| 2004-10-26 | $15.43 | $15.43 | 321,300 | — | — |
| 2004-10-25 | $15.44 | $15.44 | 233,100 | — | — |
| 2004-10-22 | $15.02 | $15.02 | 333,500 | — | — |
| 2004-10-21 | $15.82 | $15.82 | 630,400 | — | — |
| 2004-10-20 | $15.18 | $15.18 | 852,100 | — | — |
| 2004-10-19 | $15.05 | $15.05 | 313,200 | — | — |
| 2004-10-18 | $14.89 | $14.89 | 280,700 | — | — |
| 2004-10-15 | $14.79 | $14.79 | 451,300 | — | — |
| 2004-10-14 | $14.92 | $14.92 | 451,800 | — | — |
| 2004-10-13 | $15.66 | $15.66 | 319,900 | — | — |
| 2004-10-12 | $15.66 | $15.66 | 225,300 | — | — |
| 2004-10-11 | $15.71 | $15.71 | 261,300 | — | — |
| 2004-10-08 | $15.93 | $15.93 | 420,200 | — | — |
| 2004-10-07 | $16.50 | $16.50 | 291,300 | — | — |
| 2004-10-06 | $17.07 | $17.07 | 193,700 | — | — |
| 2004-10-05 | $16.93 | $16.93 | 417,900 | — | — |
| 2004-10-04 | $16.93 | $16.93 | 401,400 | — | — |
| 2004-10-01 | $16.39 | $16.39 | 423,500 | — | — |
| 2004-09-30 | $15.32 | $15.32 | 324,000 | — | — |
| 2004-09-29 | $15.22 | $15.22 | 301,300 | — | — |
| 2004-09-28 | $14.99 | $14.99 | 237,200 | — | — |
| 2004-09-27 | $14.81 | $14.81 | 317,500 | — | — |
| 2004-09-24 | $14.97 | $14.97 | 365,000 | — | — |
| 2004-09-23 | $15.82 | $15.82 | 238,700 | — | — |
| 2004-09-22 | $15.88 | $15.88 | 267,500 | — | — |
| 2004-09-21 | $16.42 | $16.42 | 312,300 | — | — |
| 2004-09-20 | $16.08 | $16.08 | 572,100 | — | — |
| 2004-09-17 | $15.85 | $15.85 | 1,226,700 | — | — |
| 2004-09-16 | $15.97 | $15.97 | 519,700 | — | — |
| 2004-09-15 | $15.59 | $15.59 | 431,300 | — | — |
| 2004-09-14 | $15.73 | $15.73 | 935,900 | — | — |
| 2004-09-13 | $15.74 | $15.74 | 1,457,100 | — | — |
| 2004-09-10 | $13.86 | $13.86 | 637,000 | — | — |
| 2004-09-09 | $13.42 | $13.42 | 518,200 | — | — |
| 2004-09-08 | $13.00 | $13.00 | 250,500 | — | — |
| 2004-09-07 | $13.30 | $13.30 | 535,100 | — | — |
| 2004-09-03 | $13.31 | $13.31 | 378,400 | — | — |
| 2004-09-02 | $13.62 | $13.62 | 128,300 | — | — |
| 2004-09-01 | $13.46 | $13.46 | 230,600 | — | — |
| 2004-08-31 | $13.44 | $13.44 | 329,600 | — | — |
| 2004-08-30 | $13.36 | $13.36 | 184,800 | — | — |
| 2004-08-27 | $13.63 | $13.63 | 165,900 | — | — |
| 2004-08-26 | $13.31 | $13.31 | 259,900 | — | — |
| 2004-08-25 | $13.55 | $13.55 | 340,500 | — | — |
| 2004-08-24 | $13.40 | $13.40 | 265,600 | — | — |
| 2004-08-23 | $13.85 | $13.85 | 444,200 | — | — |
| 2004-08-20 | $13.97 | $13.97 | 380,400 | — | — |
| 2004-08-19 | $13.69 | $13.69 | 221,100 | — | — |
| 2004-08-18 | $14.10 | $14.10 | 243,300 | — | — |
| 2004-08-17 | $13.34 | $13.34 | 214,900 | — | — |
| 2004-08-16 | $13.16 | $13.16 | 372,400 | — | — |
| 2004-08-13 | $12.75 | $12.75 | 649,600 | — | — |
| 2004-08-12 | $12.73 | $12.73 | 557,600 | — | — |
| 2004-08-11 | $13.20 | $13.20 | 684,100 | — | — |
| 2004-08-10 | $14.18 | $14.18 | 216,300 | — | — |
| 2004-08-09 | $13.75 | $13.75 | 187,100 | — | — |
| 2004-08-06 | $13.89 | $13.89 | 260,800 | — | — |
| 2004-08-05 | $14.39 | $14.39 | 313,400 | — | — |
| 2004-08-04 | $14.64 | $14.64 | 362,800 | — | — |
| 2004-08-03 | $14.32 | $14.32 | 567,200 | — | — |
| 2004-08-02 | $14.45 | $14.45 | 601,300 | — | — |
| 2004-07-30 | $14.72 | $14.72 | 586,600 | — | — |
| 2004-07-29 | $14.11 | $14.11 | 632,400 | — | — |
| 2004-07-28 | $13.38 | $13.38 | 594,300 | — | — |
| 2004-07-27 | $13.64 | $13.64 | 744,100 | — | — |
| 2004-07-26 | $12.96 | $12.96 | 825,000 | — | — |
| 2004-07-23 | $12.97 | $12.97 | 616,300 | — | — |
| 2004-07-22 | $13.53 | $13.53 | 1,110,000 | — | — |
| 2004-07-21 | $13.34 | $13.34 | 3,484,600 | — | — |
| 2004-07-20 | $17.39 | $17.39 | 342,000 | — | — |
| 2004-07-19 | $16.89 | $16.89 | 414,500 | — | — |
| 2004-07-16 | $17.09 | $17.09 | 331,800 | — | — |
| 2004-07-15 | $17.58 | $17.58 | 265,800 | — | — |
| 2004-07-14 | $17.15 | $17.15 | 619,200 | — | — |
| 2004-07-13 | $18.58 | $18.58 | 610,600 | — | — |
| 2004-07-12 | $18.35 | $18.35 | 882,500 | — | — |
| 2004-07-09 | $20.08 | $20.08 | 330,700 | — | — |
| 2004-07-08 | $20.10 | $20.10 | 286,500 | — | — |
| 2004-07-07 | $20.38 | $20.38 | 433,600 | — | — |
| 2004-07-06 | $20.20 | $20.20 | 630,700 | — | — |
| 2004-07-02 | $21.18 | $21.18 | 264,400 | — | — |
| 2004-07-01 | $21.83 | $21.83 | 329,700 | — | — |
| 2004-06-30 | $22.82 | $22.82 | 306,000 | — | — |
| 2004-06-29 | $22.40 | $22.40 | 339,700 | — | — |
| 2004-06-28 | $21.88 | $21.88 | 477,600 | — | — |
| 2004-06-25 | $22.05 | $22.05 | 584,900 | — | — |
| 2004-06-24 | $21.57 | $21.57 | 380,000 | — | — |
| 2004-06-23 | $22.23 | $22.23 | 564,700 | — | — |
| 2004-06-22 | $21.43 | $21.43 | 744,400 | — | — |
| 2004-06-21 | $20.45 | $20.45 | 308,800 | — | — |
| 2004-06-18 | $20.88 | $20.88 | 214,000 | — | — |
| 2004-06-17 | $20.88 | $20.88 | 219,000 | — | — |
| 2004-06-16 | $21.51 | $21.51 | 314,500 | — | — |
| 2004-06-15 | $21.83 | $21.83 | 251,200 | — | — |
| 2004-06-14 | $21.29 | $21.29 | 778,500 | — | — |
| 2004-06-10 | $21.70 | $21.70 | 942,200 | — | — |
| 2004-06-09 | $22.25 | $22.25 | 837,000 | — | — |
| 2004-06-08 | $23.41 | $23.41 | 266,600 | — | — |
| 2004-06-07 | $23.56 | $23.56 | 197,600 | — | — |
| 2004-06-04 | $22.64 | $22.64 | 203,300 | — | — |
| 2004-06-03 | $22.21 | $22.21 | 255,200 | — | — |
| 2004-06-02 | $22.80 | $22.80 | 357,400 | — | — |
| 2004-06-01 | $23.17 | $23.17 | 331,700 | — | — |
| 2004-05-28 | $23.36 | $23.36 | 280,700 | — | — |
| 2004-05-27 | $22.98 | $22.98 | 559,000 | — | — |
| 2004-05-26 | $22.46 | $22.46 | 741,400 | — | — |
| 2004-05-25 | $21.79 | $21.79 | 537,700 | — | — |
| 2004-05-24 | $21.02 | $21.02 | 358,900 | — | — |
| 2004-05-21 | $20.58 | $20.58 | 490,300 | — | — |
| 2004-05-20 | $20.20 | $20.20 | 495,600 | — | — |
| 2004-05-19 | $20.40 | $20.40 | 939,500 | — | — |
| 2004-05-18 | $19.86 | $19.86 | 464,500 | — | — |
| 2004-05-17 | $19.18 | $19.18 | 426,900 | — | — |
| 2004-05-14 | $19.53 | $19.53 | 374,800 | — | — |
| 2004-05-13 | $20.07 | $20.07 | 527,300 | — | — |
| 2004-05-12 | $20.33 | $20.33 | 641,600 | — | — |
| 2004-05-11 | $20.05 | $20.05 | 931,000 | — | — |
| 2004-05-10 | $19.15 | $19.15 | 607,300 | — | — |
| 2004-05-07 | $19.75 | $19.75 | 365,000 | — | — |
| 2004-05-06 | $19.69 | $19.69 | 558,600 | — | — |
| 2004-05-05 | $20.50 | $20.50 | 259,000 | — | — |
| 2004-05-04 | $20.35 | $20.35 | 562,700 | — | — |
| 2004-05-03 | $19.85 | $19.85 | 1,061,400 | — | — |
| 2004-04-30 | $19.20 | $19.20 | 1,300,700 | — | — |
| 2004-04-29 | $19.67 | $19.67 | 1,017,200 | — | — |
| 2004-04-28 | $20.50 | $20.50 | 355,900 | — | — |
| 2004-04-27 | $20.80 | $20.80 | 539,900 | — | — |
| 2004-04-26 | $21.48 | $21.48 | 398,900 | — | — |
| 2004-04-23 | $22.19 | $22.19 | 331,400 | — | — |
| 2004-04-22 | $21.90 | $21.90 | 611,000 | — | — |
| 2004-04-21 | $22.28 | $22.28 | 2,074,400 | — | — |
| 2004-04-20 | $20.95 | $20.95 | 791,200 | — | — |
| 2004-04-19 | $21.88 | $21.88 | 438,600 | — | — |
| 2004-04-16 | $21.82 | $21.82 | 964,100 | — | — |
| 2004-04-15 | $23.02 | $23.02 | 609,700 | — | — |
| 2004-04-14 | $24.52 | $24.52 | 255,300 | — | — |
| 2004-04-13 | $24.95 | $24.95 | 279,600 | — | — |
| 2004-04-12 | $25.54 | $25.54 | 405,900 | — | — |
| 2004-04-08 | $25.50 | $25.50 | 175,600 | — | — |
| 2004-04-07 | $25.45 | $25.45 | 305,900 | — | — |
| 2004-04-06 | $25.50 | $25.50 | 341,800 | — | — |
| 2004-04-05 | $26.20 | $26.20 | 301,900 | — | — |
| 2004-04-02 | $25.94 | $25.94 | 723,100 | — | — |
| 2004-04-01 | $24.75 | $24.75 | 560,600 | — | — |
| 2004-03-31 | $24.01 | $24.01 | 356,400 | — | — |
| 2004-03-30 | $23.59 | $23.59 | 267,900 | — | — |
| 2004-03-29 | $23.59 | $23.59 | 539,300 | — | — |
| 2004-03-26 | $23.10 | $23.10 | 451,200 | — | — |
| 2004-03-25 | $22.94 | $22.94 | 285,000 | — | — |
| 2004-03-24 | $21.99 | $21.99 | 636,900 | — | — |
| 2004-03-23 | $21.60 | $21.60 | 432,100 | — | — |
| 2004-03-22 | $21.63 | $21.63 | 719,300 | — | — |
| 2004-03-19 | $22.51 | $22.51 | 352,300 | — | — |
| 2004-03-18 | $23.32 | $23.32 | 329,500 | — | — |
| 2004-03-17 | $23.68 | $23.68 | 378,200 | — | — |
| 2004-03-16 | $22.68 | $22.68 | 318,200 | — | — |
| 2004-03-15 | $22.90 | $22.90 | 387,300 | — | — |
| 2004-03-12 | $23.62 | $23.62 | 289,300 | — | — |
| 2004-03-11 | $22.82 | $22.82 | 436,300 | — | — |
| 2004-03-10 | $22.67 | $22.67 | 457,900 | — | — |
| 2004-03-09 | $23.62 | $23.62 | 575,700 | — | — |
| 2004-03-08 | $24.02 | $24.02 | 400,900 | — | — |
| 2004-03-05 | $24.65 | $24.65 | 468,400 | — | — |
| 2004-03-04 | $24.80 | $24.80 | 465,300 | — | — |
| 2004-03-03 | $24.20 | $24.20 | 334,900 | — | — |
| 2004-03-02 | $24.68 | $24.68 | 645,400 | — | — |
| 2004-03-01 | $24.35 | $24.35 | 501,400 | — | — |
| 2004-02-27 | $24.15 | $24.15 | 222,300 | — | — |
| 2004-02-26 | $24.52 | $24.52 | 519,900 | — | — |
| 2004-02-25 | $24.12 | $24.12 | 407,500 | — | — |
| 2004-02-24 | $23.77 | $23.77 | 584,800 | — | — |
| 2004-02-23 | $23.60 | $23.60 | 818,600 | — | — |
| 2004-02-20 | $24.83 | $24.83 | 500,300 | — | — |
| 2004-02-19 | $25.07 | $25.07 | 779,300 | — | — |
| 2004-02-18 | $25.42 | $25.42 | 433,000 | — | — |
| 2004-02-17 | $25.33 | $25.33 | 580,900 | — | — |
| 2004-02-13 | $24.85 | $24.85 | 763,900 | — | — |
| 2004-02-12 | $24.88 | $24.88 | 522,700 | — | — |
| 2004-02-11 | $25.05 | $25.05 | 532,700 | — | — |
| 2004-02-10 | $24.13 | $24.13 | 371,700 | — | — |
| 2004-02-09 | $23.99 | $23.99 | 548,900 | — | — |
| 2004-02-06 | $24.50 | $24.50 | 732,400 | — | — |
| 2004-02-05 | $23.13 | $23.13 | 718,500 | — | — |
| 2004-02-04 | $22.80 | $22.80 | 1,502,800 | — | — |
| 2004-02-03 | $22.32 | $22.32 | 477,800 | — | — |
| 2004-02-02 | $22.95 | $22.95 | 451,000 | — | — |
| 2004-01-30 | $23.64 | $23.64 | 355,000 | — | — |
| 2004-01-29 | $23.24 | $23.24 | 1,258,200 | — | — |
| 2004-01-28 | $23.99 | $23.99 | 417,000 | — | — |
| 2004-01-27 | $24.29 | $24.29 | 491,400 | — | — |
| 2004-01-26 | $25.69 | $25.69 | 363,500 | — | — |
| 2004-01-23 | $25.17 | $25.17 | 537,200 | — | — |
| 2004-01-22 | $25.76 | $25.76 | 610,000 | — | — |
| 2004-01-21 | $26.62 | $26.62 | 608,700 | — | — |
| 2004-01-20 | $27.06 | $27.06 | 675,800 | — | — |
| 2004-01-16 | $27.34 | $27.34 | 875,800 | — | — |
| 2004-01-15 | $26.43 | $26.43 | 2,783,400 | — | — |
| 2004-01-14 | $27.42 | $27.42 | 559,800 | — | — |
| 2004-01-13 | $27.70 | $27.70 | 457,100 | — | — |
| 2004-01-12 | $28.92 | $28.92 | 446,500 | — | — |
| 2004-01-09 | $28.05 | $28.05 | 362,800 | — | — |
| 2004-01-08 | $28.83 | $28.83 | 408,400 | — | — |
| 2004-01-07 | $28.19 | $28.19 | 941,600 | — | — |
| 2004-01-06 | $29.86 | $29.86 | 430,900 | — | — |
| 2004-01-05 | $29.93 | $29.93 | 367,400 | — | — |
| 2004-01-02 | $28.88 | $28.88 | 268,200 | — | — |