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
- 1988-10-24 to 2026-09-03
- 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 | $13.31 | $67.75 | 5,300 | — | — |
| 2004-12-30 | $13.48 | $68.61 | 5,600 | — | — |
| 2004-12-29 | $13.35 | $67.95 | 8,800 | — | — |
| 2004-12-28 | $13.41 | $66.42 | 5,100 | — | — |
| 2004-12-27 | $13.28 | $65.78 | 5,200 | — | — |
| 2004-12-23 | $13.30 | $65.88 | 3,100 | — | — |
| 2004-12-22 | $13.31 | $65.93 | 9,900 | — | — |
| 2004-12-21 | $13.27 | $65.73 | 20,900 | — | — |
| 2004-12-20 | $13.33 | $66.03 | 17,300 | — | — |
| 2004-12-17 | $12.87 | $63.75 | 8,200 | — | — |
| 2004-12-16 | $12.87 | $63.75 | 10,000 | — | — |
| 2004-12-15 | $13.01 | $64.44 | 19,700 | — | — |
| 2004-12-14 | $13.03 | $64.54 | 9,400 | — | — |
| 2004-12-13 | $12.96 | $64.19 | 8,200 | — | — |
| 2004-12-10 | $12.98 | $64.29 | 7,600 | — | — |
| 2004-12-09 | $12.95 | $64.14 | 8,000 | — | — |
| 2004-12-08 | $13.05 | $64.64 | 21,800 | — | — |
| 2004-12-07 | $12.93 | $64.04 | 6,000 | — | — |
| 2004-12-06 | $12.98 | $64.29 | 13,500 | — | — |
| 2004-12-03 | $12.97 | $64.24 | 12,300 | — | — |
| 2004-12-02 | $12.95 | $64.14 | 12,100 | — | — |
| 2004-12-01 | $12.96 | $64.19 | 11,900 | — | — |
| 2004-11-30 | $12.99 | $64.34 | 11,400 | — | — |
| 2004-11-29 | $12.93 | $64.04 | 9,900 | — | — |
| 2004-11-26 | $13.05 | $64.64 | 0 | — | — |
| 2004-11-24 | $13.05 | $64.64 | 9,900 | — | — |
| 2004-11-23 | $13.00 | $64.39 | 8,200 | — | — |
| 2004-11-22 | $12.96 | $64.19 | 9,600 | — | — |
| 2004-11-19 | $12.90 | $63.90 | 4,500 | — | — |
| 2004-11-18 | $12.85 | $63.65 | 5,500 | — | — |
| 2004-11-17 | $12.87 | $63.75 | 12,100 | — | — |
| 2004-11-16 | $12.85 | $63.65 | 20,500 | — | — |
| 2004-11-15 | $12.50 | $61.91 | 12,700 | — | — |
| 2004-11-12 | $12.95 | $64.14 | 8,600 | — | — |
| 2004-11-11 | $12.77 | $63.25 | 8,200 | — | — |
| 2004-11-10 | $12.89 | $63.85 | 18,600 | — | — |
| 2004-11-09 | $13.01 | $64.44 | 10,400 | — | — |
| 2004-11-08 | $13.00 | $64.39 | 3,400 | — | — |
| 2004-11-05 | $12.80 | $63.40 | 6,200 | — | — |
| 2004-11-04 | $12.65 | $62.66 | 4,700 | — | — |
| 2004-11-03 | $12.83 | $63.55 | 2,300 | — | — |
| 2004-11-02 | $12.75 | $63.15 | 4,900 | — | — |
| 2004-11-01 | $12.51 | $61.96 | 4,800 | — | — |
| 2004-10-29 | $12.50 | $61.91 | 6,600 | — | — |
| 2004-10-28 | $12.75 | $63.15 | 7,500 | — | — |
| 2004-10-27 | $12.70 | $61.72 | 20,800 | — | — |
| 2004-10-26 | $12.91 | $62.74 | 10,000 | — | — |
| 2004-10-25 | $12.68 | $61.62 | 11,700 | — | — |
| 2004-10-22 | $12.53 | $60.89 | 4,200 | — | — |
| 2004-10-21 | $12.40 | $60.26 | 6,300 | — | — |
| 2004-10-20 | $12.56 | $61.04 | 4,200 | — | — |
| 2004-10-19 | $12.45 | $60.50 | 15,800 | — | — |
| 2004-10-18 | $12.48 | $60.65 | 13,200 | — | — |
| 2004-10-15 | $12.24 | $59.48 | 10,900 | — | — |
| 2004-10-14 | $12.60 | $61.23 | 10,200 | — | — |
| 2004-10-13 | $12.45 | $60.50 | 12,900 | — | — |
| 2004-10-12 | $12.10 | $58.80 | 2,300 | — | — |
| 2004-10-11 | $12.01 | $58.36 | 6,100 | — | — |
| 2004-10-08 | $12.20 | $59.29 | 3,300 | — | — |
| 2004-10-07 | $12.18 | $59.19 | 2,800 | — | — |
| 2004-10-06 | $12.00 | $58.31 | 2,700 | — | — |
| 2004-10-05 | $11.85 | $57.59 | 11,900 | — | — |
| 2004-10-04 | $12.10 | $58.80 | 11,700 | — | — |
| 2004-10-01 | $12.06 | $58.61 | 2,100 | — | — |
| 2004-09-30 | $11.90 | $57.83 | 3,000 | — | — |
| 2004-09-29 | $12.15 | $59.04 | 3,700 | — | — |
| 2004-09-28 | $12.24 | $59.48 | 7,700 | — | — |
| 2004-09-27 | $12.22 | $59.38 | 10,600 | — | — |
| 2004-09-24 | $12.30 | $59.77 | 8,200 | — | — |
| 2004-09-23 | $12.45 | $60.50 | 5,700 | — | — |
| 2004-09-22 | $12.44 | $60.45 | 9,800 | — | — |
| 2004-09-21 | $12.30 | $59.77 | 5,900 | — | — |
| 2004-09-20 | $12.15 | $59.04 | 5,300 | — | — |
| 2004-09-17 | $12.38 | $60.16 | 1,200 | — | — |
| 2004-09-16 | $12.30 | $59.77 | 500 | — | — |
| 2004-09-15 | $12.15 | $59.04 | 2,400 | — | — |
| 2004-09-14 | $12.32 | $59.87 | 2,900 | — | — |
| 2004-09-13 | $12.40 | $60.26 | 4,100 | — | — |
| 2004-09-10 | $12.29 | $59.72 | 9,800 | — | — |
| 2004-09-09 | $11.95 | $58.07 | 3,500 | — | — |
| 2004-09-08 | $12.03 | $58.46 | 4,800 | — | — |
| 2004-09-07 | $12.03 | $58.46 | 9,000 | — | — |
| 2004-09-03 | $11.69 | $56.81 | 6,000 | — | — |
| 2004-09-02 | $11.89 | $57.78 | 5,300 | — | — |
| 2004-09-01 | $11.80 | $57.34 | 8,800 | — | — |
| 2004-08-31 | $11.84 | $57.54 | 4,900 | — | — |
| 2004-08-30 | $12.05 | $58.56 | 5,800 | — | — |
| 2004-08-27 | $11.97 | $58.17 | 4,900 | — | — |
| 2004-08-26 | $11.90 | $57.83 | 33,800 | — | — |
| 2004-08-25 | $12.42 | $60.36 | 11,600 | — | — |
| 2004-08-24 | $12.30 | $59.77 | 19,200 | — | — |
| 2004-08-23 | $12.15 | $59.04 | 7,900 | — | — |
| 2004-08-20 | $12.30 | $59.77 | 9,100 | — | — |
| 2004-08-19 | $11.93 | $57.97 | 13,200 | — | — |
| 2004-08-18 | $11.94 | $58.02 | 3,900 | — | — |
| 2004-08-17 | $11.90 | $57.83 | 11,800 | — | — |
| 2004-08-16 | $11.88 | $57.73 | 18,100 | — | — |
| 2004-08-13 | $11.83 | $57.49 | 11,500 | — | — |
| 2004-08-12 | $11.81 | $57.39 | 12,200 | — | — |
| 2004-08-11 | $11.67 | $56.71 | 3,200 | — | — |
| 2004-08-10 | $11.80 | $57.34 | 9,700 | — | — |
| 2004-08-09 | $11.57 | $56.22 | 4,300 | — | — |
| 2004-08-06 | $11.46 | $55.69 | 9,500 | — | — |
| 2004-08-05 | $11.74 | $57.05 | 7,700 | — | — |
| 2004-08-04 | $11.50 | $55.88 | 6,400 | — | — |
| 2004-08-03 | $11.51 | $55.93 | 8,400 | — | — |
| 2004-08-02 | $11.36 | $55.20 | 6,000 | — | — |
| 2004-07-30 | $11.23 | $54.57 | 2,000 | — | — |
| 2004-07-29 | $11.20 | $54.43 | 4,600 | — | — |
| 2004-07-28 | $10.96 | $53.26 | 8,500 | — | — |
| 2004-07-27 | $11.34 | $53.70 | 12,000 | — | — |
| 2004-07-26 | $11.56 | $54.74 | 6,900 | — | — |
| 2004-07-23 | $11.34 | $53.70 | 4,900 | — | — |
| 2004-07-22 | $11.40 | $53.98 | 10,100 | — | — |
| 2004-07-21 | $11.18 | $52.94 | 10,100 | — | — |
| 2004-07-20 | $11.01 | $52.14 | 5,300 | — | — |
| 2004-07-19 | $11.03 | $52.23 | 19,900 | — | — |
| 2004-07-16 | $11.02 | $52.18 | 1,700 | — | — |
| 2004-07-15 | $11.02 | $52.18 | 6,200 | — | — |
| 2004-07-14 | $10.99 | $52.04 | 18,500 | — | — |
| 2004-07-13 | $10.99 | $52.04 | 15,300 | — | — |
| 2004-07-12 | $11.01 | $52.14 | 13,800 | — | — |
| 2004-07-09 | $11.18 | $52.94 | 4,100 | — | — |
| 2004-07-08 | $10.96 | $51.90 | 8,400 | — | — |
| 2004-07-07 | $11.14 | $52.75 | 8,500 | — | — |
| 2004-07-06 | $11.29 | $53.46 | 6,100 | — | — |
| 2004-07-02 | $11.13 | $52.70 | 2,800 | — | — |
| 2004-07-01 | $11.11 | $52.61 | 5,200 | — | — |
| 2004-06-30 | $11.11 | $52.61 | 10,600 | — | — |
| 2004-06-29 | $11.31 | $53.56 | 3,800 | — | — |
| 2004-06-28 | $11.39 | $53.93 | 4,500 | — | — |
| 2004-06-25 | $11.24 | $53.22 | 3,100 | — | — |
| 2004-06-24 | $11.25 | $53.27 | 2,800 | — | — |
| 2004-06-23 | $11.30 | $53.51 | 6,300 | — | — |
| 2004-06-22 | $11.21 | $53.08 | 3,300 | — | — |
| 2004-06-21 | $11.26 | $53.32 | 5,500 | — | — |
| 2004-06-18 | $11.28 | $53.41 | 2,600 | — | — |
| 2004-06-17 | $11.40 | $53.98 | 2,800 | — | — |
| 2004-06-16 | $11.40 | $53.98 | 6,400 | — | — |
| 2004-06-15 | $11.32 | $53.60 | 4,400 | — | — |
| 2004-06-14 | $11.30 | $53.51 | 6,900 | — | — |
| 2004-06-10 | $11.10 | $52.56 | 8,900 | — | — |
| 2004-06-09 | $11.30 | $53.51 | 4,400 | — | — |
| 2004-06-08 | $11.30 | $53.51 | 6,300 | — | — |
| 2004-06-07 | $11.24 | $53.22 | 2,700 | — | — |
| 2004-06-04 | $11.19 | $52.99 | 4,700 | — | — |
| 2004-06-03 | $11.29 | $53.46 | 5,000 | — | — |
| 2004-06-02 | $11.39 | $53.93 | 4,300 | — | — |
| 2004-06-01 | $11.40 | $53.98 | 2,300 | — | — |
| 2004-05-28 | $11.35 | $53.75 | 6,000 | — | — |
| 2004-05-27 | $11.35 | $53.75 | 7,800 | — | — |
| 2004-05-26 | $11.46 | $54.27 | 6,200 | — | — |
| 2004-05-25 | $11.41 | $54.03 | 6,500 | — | — |
| 2004-05-24 | $11.40 | $53.98 | 2,400 | — | — |
| 2004-05-21 | $11.55 | $54.69 | 7,000 | — | — |
| 2004-05-20 | $11.30 | $53.51 | 3,100 | — | — |
| 2004-05-19 | $11.31 | $53.56 | 8,600 | — | — |
| 2004-05-18 | $11.38 | $53.89 | 7,800 | — | — |
| 2004-05-17 | $11.36 | $53.79 | 6,000 | — | — |
| 2004-05-14 | $11.35 | $53.75 | 8,100 | — | — |
| 2004-05-13 | $11.25 | $53.27 | 9,900 | — | — |
| 2004-05-12 | $11.34 | $53.70 | 7,900 | — | — |
| 2004-05-11 | $11.05 | $52.32 | 5,700 | — | — |
| 2004-05-10 | $11.10 | $52.56 | 18,900 | — | — |
| 2004-05-07 | $11.40 | $53.98 | 12,600 | — | — |
| 2004-05-06 | $11.51 | $54.50 | 6,100 | — | — |
| 2004-05-05 | $11.62 | $55.02 | 10,800 | — | — |
| 2004-05-04 | $11.80 | $54.88 | 2,700 | — | — |
| 2004-05-03 | $11.61 | $54.00 | 2,200 | — | — |
| 2004-04-30 | $11.70 | $54.42 | 10,100 | — | — |
| 2004-04-29 | $11.70 | $54.42 | 7,600 | — | — |
| 2004-04-28 | $11.70 | $54.42 | 30,600 | — | — |
| 2004-04-27 | $11.95 | $55.58 | 10,700 | — | — |
| 2004-04-26 | $11.80 | $54.88 | 32,000 | — | — |
| 2004-04-23 | $11.63 | $54.09 | 4,000 | — | — |
| 2004-04-22 | $11.61 | $54.00 | 5,900 | — | — |
| 2004-04-21 | $11.65 | $54.18 | 3,700 | — | — |
| 2004-04-20 | $11.60 | $53.95 | 9,200 | — | — |
| 2004-04-19 | $11.75 | $54.65 | 11,500 | — | — |
| 2004-04-16 | $11.75 | $54.65 | 5,200 | — | — |
| 2004-04-15 | $11.80 | $54.88 | 5,700 | — | — |
| 2004-04-14 | $11.90 | $55.35 | 6,000 | — | — |
| 2004-04-13 | $11.76 | $54.70 | 16,300 | — | — |
| 2004-04-12 | $11.70 | $54.42 | 15,800 | — | — |
| 2004-04-08 | $11.55 | $53.72 | 4,200 | — | — |
| 2004-04-07 | $11.75 | $54.65 | 7,200 | — | — |
| 2004-04-06 | $11.60 | $53.95 | 4,100 | — | — |
| 2004-04-05 | $11.65 | $54.18 | 12,900 | — | — |
| 2004-04-02 | $11.64 | $54.14 | 9,700 | — | — |
| 2004-04-01 | $11.50 | $53.49 | 8,100 | — | — |
| 2004-03-31 | $11.45 | $53.25 | 6,100 | — | — |
| 2004-03-30 | $11.60 | $53.95 | 13,000 | — | — |
| 2004-03-29 | $11.55 | $53.72 | 9,700 | — | — |
| 2004-03-26 | $11.70 | $54.42 | 11,200 | — | — |
| 2004-03-25 | $11.54 | $53.67 | 13,700 | — | — |
| 2004-03-24 | $11.35 | $52.79 | 8,000 | — | — |
| 2004-03-23 | $11.50 | $53.49 | 9,000 | — | — |
| 2004-03-22 | $11.41 | $53.07 | 1,500 | — | — |
| 2004-03-19 | $11.40 | $53.02 | 7,900 | — | — |
| 2004-03-18 | $11.66 | $54.23 | 5,400 | — | — |
| 2004-03-17 | $11.53 | $53.63 | 10,800 | — | — |
| 2004-03-16 | $11.67 | $54.28 | 4,200 | — | — |
| 2004-03-15 | $11.60 | $53.95 | 5,800 | — | — |
| 2004-03-12 | $11.55 | $53.72 | 6,100 | — | — |
| 2004-03-11 | $11.60 | $53.95 | 9,100 | — | — |
| 2004-03-10 | $11.60 | $53.95 | 3,500 | — | — |
| 2004-03-09 | $11.75 | $54.65 | 4,000 | — | — |
| 2004-03-08 | $11.70 | $54.42 | 2,800 | — | — |
| 2004-03-05 | $11.80 | $54.88 | 15,200 | — | — |
| 2004-03-04 | $11.42 | $53.11 | 13,400 | — | — |
| 2004-03-03 | $11.33 | $52.70 | 10,100 | — | — |
| 2004-03-02 | $11.48 | $53.39 | 2,100 | — | — |
| 2004-03-01 | $11.35 | $52.79 | 7,900 | — | — |
| 2004-02-27 | $11.42 | $53.11 | 6,600 | — | — |
| 2004-02-26 | $11.40 | $53.02 | 6,800 | — | — |
| 2004-02-25 | $11.55 | $53.72 | 12,500 | — | — |
| 2004-02-24 | $11.47 | $53.35 | 9,400 | — | — |
| 2004-02-23 | $11.35 | $52.79 | 4,700 | — | — |
| 2004-02-20 | $11.39 | $52.97 | 5,400 | — | — |
| 2004-02-19 | $11.39 | $52.97 | 5,700 | — | — |
| 2004-02-18 | $11.38 | $52.93 | 8,700 | — | — |
| 2004-02-17 | $11.36 | $52.84 | 11,700 | — | — |
| 2004-02-13 | $11.23 | $52.23 | 12,000 | — | — |
| 2004-02-12 | $11.14 | $51.81 | 15,400 | — | — |
| 2004-02-11 | $11.05 | $51.39 | 9,000 | — | — |
| 2004-02-10 | $11.01 | $51.21 | 9,800 | — | — |
| 2004-02-09 | $10.99 | $51.11 | 16,400 | — | — |
| 2004-02-06 | $11.23 | $52.23 | 27,000 | — | — |
| 2004-02-05 | $11.47 | $53.35 | 5,400 | — | — |
| 2004-02-04 | $11.39 | $52.97 | 4,600 | — | — |
| 2004-02-03 | $11.38 | $52.93 | 27,400 | — | — |
| 2004-02-02 | $11.75 | $54.65 | 2,500 | — | — |
| 2004-01-30 | $11.77 | $54.74 | 4,900 | — | — |
| 2004-01-29 | $11.86 | $55.16 | 7,600 | — | — |
| 2004-01-28 | $11.90 | $55.35 | 7,200 | — | — |
| 2004-01-27 | $11.90 | $55.35 | 7,300 | — | — |
| 2004-01-26 | $11.95 | $55.58 | 12,900 | — | — |
| 2004-01-23 | $11.87 | $55.21 | 4,100 | — | — |
| 2004-01-22 | $11.78 | $54.79 | 12,000 | — | — |
| 2004-01-21 | $11.63 | $54.09 | 13,800 | — | — |
| 2004-01-20 | $11.84 | $55.07 | 2,800 | — | — |
| 2004-01-16 | $11.87 | $55.21 | 5,300 | — | — |
| 2004-01-15 | $11.97 | $55.67 | 10,700 | — | — |
| 2004-01-14 | $11.98 | $55.72 | 14,800 | — | — |
| 2004-01-13 | $11.85 | $55.11 | 14,300 | — | — |
| 2004-01-12 | $11.80 | $54.88 | 11,700 | — | — |
| 2004-01-09 | $11.54 | $53.67 | 14,200 | — | — |
| 2004-01-08 | $11.45 | $53.25 | 6,900 | — | — |
| 2004-01-07 | $11.46 | $53.30 | 17,800 | — | — |
| 2004-01-06 | $11.90 | $55.35 | 13,800 | — | — |
| 2004-01-05 | $11.60 | $53.95 | 4,800 | — | — |
| 2004-01-02 | $11.72 | $54.51 | 7,700 | — | — |