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
- 1980-03-17 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 | $18.50 | $26.68 | 147,300 | — | — |
| 2004-12-30 | $18.83 | $27.16 | 46,300 | — | — |
| 2004-12-29 | $18.86 | $27.20 | 52,700 | — | — |
| 2004-12-28 | $18.74 | $27.03 | 122,000 | — | — |
| 2004-12-27 | $18.31 | $26.41 | 70,200 | — | — |
| 2004-12-23 | $18.63 | $26.87 | 51,800 | — | — |
| 2004-12-22 | $18.46 | $26.63 | 91,100 | — | — |
| 2004-12-21 | $18.85 | $27.19 | 172,200 | — | — |
| 2004-12-20 | $17.62 | $25.41 | 278,500 | — | — |
| 2004-12-17 | $18.41 | $26.55 | 213,900 | — | — |
| 2004-12-16 | $18.96 | $27.35 | 183,100 | — | — |
| 2004-12-15 | $19.47 | $28.08 | 100,200 | — | — |
| 2004-12-14 | $19.18 | $27.66 | 95,300 | — | — |
| 2004-12-13 | $19.11 | $27.56 | 103,300 | — | — |
| 2004-12-10 | $18.47 | $26.64 | 95,700 | — | — |
| 2004-12-09 | $18.50 | $26.68 | 101,900 | — | — |
| 2004-12-08 | $18.55 | $26.76 | 100,500 | — | — |
| 2004-12-07 | $18.41 | $26.55 | 95,700 | — | — |
| 2004-12-06 | $18.60 | $26.83 | 124,600 | — | — |
| 2004-12-03 | $19.26 | $27.78 | 100,000 | — | — |
| 2004-12-02 | $19.15 | $27.62 | 111,300 | — | — |
| 2004-12-01 | $19.50 | $28.13 | 109,200 | — | — |
| 2004-11-30 | $19.50 | $28.13 | 87,200 | — | — |
| 2004-11-29 | $19.49 | $28.11 | 178,500 | — | — |
| 2004-11-26 | $19.02 | $27.43 | 57,100 | — | — |
| 2004-11-24 | $19.13 | $27.59 | 95,500 | — | — |
| 2004-11-23 | $19.07 | $27.51 | 172,800 | — | — |
| 2004-11-22 | $19.36 | $27.92 | 193,100 | — | — |
| 2004-11-19 | $19.24 | $27.75 | 214,700 | — | — |
| 2004-11-18 | $18.81 | $27.13 | 132,000 | — | — |
| 2004-11-17 | $18.60 | $26.83 | 80,900 | — | — |
| 2004-11-16 | $18.25 | $26.32 | 104,500 | — | — |
| 2004-11-15 | $18.57 | $26.78 | 139,900 | — | — |
| 2004-11-12 | $18.72 | $27.00 | 230,500 | — | — |
| 2004-11-11 | $17.80 | $25.67 | 186,800 | — | — |
| 2004-11-10 | $17.61 | $25.40 | 114,600 | — | — |
| 2004-11-09 | $17.66 | $25.47 | 295,800 | — | — |
| 2004-11-08 | $17.17 | $24.77 | 310,100 | — | — |
| 2004-11-05 | $17.50 | $25.24 | 793,300 | — | — |
| 2004-11-04 | $16.26 | $23.45 | 339,100 | — | — |
| 2004-11-03 | $15.79 | $22.77 | 538,200 | — | — |
| 2004-11-02 | $15.60 | $22.50 | 319,800 | — | — |
| 2004-11-01 | $15.72 | $22.67 | 566,200 | — | — |
| 2004-10-29 | $15.60 | $22.50 | 1,086,600 | — | — |
| 2004-10-28 | $17.70 | $25.53 | 511,300 | — | — |
| 2004-10-27 | $20.84 | $30.06 | 114,800 | — | — |
| 2004-10-26 | $21.15 | $30.51 | 132,500 | — | — |
| 2004-10-25 | $20.68 | $29.83 | 93,800 | — | — |
| 2004-10-22 | $19.85 | $28.63 | 124,900 | — | — |
| 2004-10-21 | $20.50 | $29.57 | 79,500 | — | — |
| 2004-10-20 | $20.21 | $29.15 | 125,100 | — | — |
| 2004-10-19 | $19.70 | $28.41 | 344,100 | — | — |
| 2004-10-18 | $21.09 | $30.42 | 74,900 | — | — |
| 2004-10-15 | $21.00 | $30.29 | 95,400 | — | — |
| 2004-10-14 | $21.23 | $30.62 | 93,600 | — | — |
| 2004-10-13 | $21.34 | $30.78 | 145,800 | — | — |
| 2004-10-12 | $22.44 | $32.37 | 150,900 | — | — |
| 2004-10-11 | $22.42 | $32.34 | 65,800 | — | — |
| 2004-10-08 | $22.20 | $32.02 | 94,400 | — | — |
| 2004-10-07 | $22.33 | $32.21 | 131,400 | — | — |
| 2004-10-06 | $22.50 | $32.45 | 168,900 | — | — |
| 2004-10-05 | $22.68 | $32.71 | 319,700 | — | — |
| 2004-10-04 | $22.05 | $31.80 | 373,400 | — | — |
| 2004-10-01 | $20.90 | $30.15 | 94,300 | — | — |
| 2004-09-30 | $20.71 | $29.87 | 95,400 | — | — |
| 2004-09-29 | $21.05 | $30.36 | 122,900 | — | — |
| 2004-09-28 | $20.94 | $30.20 | 101,100 | — | — |
| 2004-09-27 | $19.89 | $28.69 | 64,600 | — | — |
| 2004-09-24 | $20.84 | $30.06 | 47,400 | — | — |
| 2004-09-23 | $20.73 | $29.90 | 68,600 | — | — |
| 2004-09-22 | $21.11 | $30.45 | 86,000 | — | — |
| 2004-09-21 | $21.14 | $30.49 | 63,600 | — | — |
| 2004-09-20 | $21.10 | $30.43 | 145,900 | — | — |
| 2004-09-17 | $21.17 | $30.53 | 126,900 | — | — |
| 2004-09-16 | $21.18 | $30.55 | 54,600 | — | — |
| 2004-09-15 | $21.13 | $30.48 | 72,100 | — | — |
| 2004-09-14 | $21.40 | $30.87 | 233,000 | — | — |
| 2004-09-13 | $21.00 | $30.29 | 146,000 | — | — |
| 2004-09-10 | $20.60 | $29.71 | 59,800 | — | — |
| 2004-09-09 | $20.60 | $29.71 | 109,000 | — | — |
| 2004-09-08 | $20.56 | $29.65 | 66,700 | — | — |
| 2004-09-07 | $20.77 | $29.96 | 162,200 | — | — |
| 2004-09-03 | $20.66 | $29.80 | 247,000 | — | — |
| 2004-09-02 | $20.40 | $29.42 | 35,200 | — | — |
| 2004-09-01 | $20.04 | $28.90 | 96,200 | — | — |
| 2004-08-31 | $20.49 | $29.55 | 130,000 | — | — |
| 2004-08-30 | $19.67 | $28.37 | 100,300 | — | — |
| 2004-08-27 | $20.30 | $29.28 | 113,600 | — | — |
| 2004-08-26 | $19.84 | $28.62 | 68,600 | — | — |
| 2004-08-25 | $19.53 | $28.17 | 87,400 | — | — |
| 2004-08-24 | $19.60 | $28.27 | 136,500 | — | — |
| 2004-08-23 | $19.34 | $27.90 | 77,400 | — | — |
| 2004-08-20 | $19.50 | $28.13 | 41,700 | — | — |
| 2004-08-19 | $19.18 | $27.66 | 149,300 | — | — |
| 2004-08-18 | $19.00 | $27.40 | 116,200 | — | — |
| 2004-08-17 | $18.76 | $27.06 | 94,300 | — | — |
| 2004-08-16 | $18.00 | $25.96 | 69,600 | — | — |
| 2004-08-13 | $17.95 | $25.89 | 115,200 | — | — |
| 2004-08-12 | $17.80 | $25.67 | 69,300 | — | — |
| 2004-08-11 | $18.15 | $26.18 | 131,500 | — | — |
| 2004-08-10 | $18.74 | $27.03 | 88,300 | — | — |
| 2004-08-09 | $17.95 | $25.89 | 86,200 | — | — |
| 2004-08-06 | $17.99 | $25.95 | 181,200 | — | — |
| 2004-08-05 | $18.45 | $26.61 | 176,000 | — | — |
| 2004-08-04 | $18.00 | $25.96 | 97,100 | — | — |
| 2004-08-03 | $18.50 | $26.68 | 107,200 | — | — |
| 2004-08-02 | $18.64 | $26.89 | 115,600 | — | — |
| 2004-07-30 | $18.10 | $26.11 | 263,800 | — | — |
| 2004-07-29 | $18.13 | $26.15 | 183,400 | — | — |
| 2004-07-28 | $17.50 | $25.24 | 129,500 | — | — |
| 2004-07-27 | $17.90 | $25.82 | 72,400 | — | — |
| 2004-07-26 | $17.44 | $25.15 | 100,300 | — | — |
| 2004-07-23 | $17.80 | $25.67 | 105,700 | — | — |
| 2004-07-22 | $17.75 | $25.60 | 120,300 | — | — |
| 2004-07-21 | $17.43 | $25.14 | 119,700 | — | — |
| 2004-07-20 | $18.22 | $26.28 | 41,500 | — | — |
| 2004-07-19 | $17.90 | $25.82 | 45,200 | — | — |
| 2004-07-16 | $18.12 | $26.14 | 52,700 | — | — |
| 2004-07-15 | $18.40 | $26.54 | 84,500 | — | — |
| 2004-07-14 | $18.16 | $26.19 | 107,600 | — | — |
| 2004-07-13 | $17.92 | $25.85 | 47,700 | — | — |
| 2004-07-12 | $18.25 | $26.32 | 61,500 | — | — |
| 2004-07-09 | $18.35 | $26.47 | 69,700 | — | — |
| 2004-07-08 | $18.26 | $26.34 | 94,400 | — | — |
| 2004-07-07 | $18.74 | $27.03 | 57,400 | — | — |
| 2004-07-06 | $18.70 | $26.97 | 165,400 | — | — |
| 2004-07-02 | $18.70 | $26.97 | 127,400 | — | — |
| 2004-07-01 | $18.75 | $27.04 | 880,200 | — | — |
| 2004-06-30 | $18.90 | $27.26 | 136,500 | — | — |
| 2004-06-29 | $20.23 | $29.18 | 154,000 | — | — |
| 2004-06-28 | $20.50 | $29.57 | 246,500 | — | — |
| 2004-06-25 | $20.70 | $29.86 | 238,900 | — | — |
| 2004-06-24 | $19.72 | $28.44 | 127,900 | — | — |
| 2004-06-23 | $18.54 | $26.74 | 37,100 | — | — |
| 2004-06-22 | $18.53 | $26.73 | 50,700 | — | — |
| 2004-06-21 | $18.49 | $26.67 | 44,500 | — | — |
| 2004-06-18 | $18.75 | $27.04 | 44,200 | — | — |
| 2004-06-17 | $18.40 | $26.54 | 88,800 | — | — |
| 2004-06-16 | $17.90 | $25.82 | 35,400 | — | — |
| 2004-06-15 | $17.74 | $25.59 | 35,200 | — | — |
| 2004-06-14 | $16.78 | $24.20 | 84,100 | — | — |
| 2004-06-10 | $17.50 | $25.24 | 45,700 | — | — |
| 2004-06-09 | $17.30 | $24.95 | 22,700 | — | — |
| 2004-06-08 | $18.00 | $25.96 | 23,200 | — | — |
| 2004-06-07 | $17.90 | $25.82 | 25,300 | — | — |
| 2004-06-04 | $17.34 | $25.01 | 32,900 | — | — |
| 2004-06-03 | $17.40 | $25.10 | 24,800 | — | — |
| 2004-06-02 | $18.33 | $26.44 | 43,200 | — | — |
| 2004-06-01 | $18.15 | $26.18 | 37,300 | — | — |
| 2004-05-28 | $17.42 | $25.13 | 24,200 | — | — |
| 2004-05-27 | $17.84 | $25.73 | 18,400 | — | — |
| 2004-05-26 | $17.70 | $25.53 | 50,700 | — | — |
| 2004-05-25 | $18.06 | $26.05 | 52,500 | — | — |
| 2004-05-24 | $16.88 | $24.35 | 23,200 | — | — |
| 2004-05-21 | $16.76 | $24.17 | 30,100 | — | — |
| 2004-05-20 | $16.57 | $23.90 | 54,900 | — | — |
| 2004-05-19 | $16.63 | $23.99 | 153,700 | — | — |
| 2004-05-18 | $16.19 | $23.35 | 32,000 | — | — |
| 2004-05-17 | $15.58 | $22.47 | 35,200 | — | — |
| 2004-05-14 | $16.11 | $23.24 | 71,300 | — | — |
| 2004-05-13 | $16.05 | $23.15 | 131,000 | — | — |
| 2004-05-12 | $16.30 | $23.51 | 61,100 | — | — |
| 2004-05-11 | $16.11 | $23.24 | 73,900 | — | — |
| 2004-05-10 | $15.43 | $22.26 | 160,600 | — | — |
| 2004-05-07 | $15.51 | $22.37 | 74,900 | — | — |
| 2004-05-06 | $16.01 | $23.09 | 63,300 | — | — |
| 2004-05-05 | $15.94 | $22.99 | 62,200 | — | — |
| 2004-05-04 | $15.87 | $22.89 | 99,000 | — | — |
| 2004-05-03 | $16.20 | $23.37 | 64,700 | — | — |
| 2004-04-30 | $16.18 | $23.34 | 105,100 | — | — |
| 2004-04-29 | $17.14 | $24.72 | 100,100 | — | — |
| 2004-04-28 | $16.59 | $23.93 | 73,200 | — | — |
| 2004-04-27 | $17.60 | $25.39 | 48,600 | — | — |
| 2004-04-26 | $17.70 | $25.53 | 35,600 | — | — |
| 2004-04-23 | $17.95 | $25.89 | 69,200 | — | — |
| 2004-04-22 | $17.85 | $25.75 | 58,000 | — | — |
| 2004-04-21 | $17.83 | $25.72 | 56,500 | — | — |
| 2004-04-20 | $17.48 | $25.21 | 59,500 | — | — |
| 2004-04-19 | $18.94 | $27.32 | 38,600 | — | — |
| 2004-04-16 | $18.99 | $27.39 | 42,700 | — | — |
| 2004-04-15 | $18.40 | $26.54 | 67,000 | — | — |
| 2004-04-14 | $18.41 | $26.55 | 92,400 | — | — |
| 2004-04-13 | $19.12 | $27.58 | 83,900 | — | — |
| 2004-04-12 | $20.05 | $28.92 | 59,000 | — | — |
| 2004-04-08 | $19.87 | $28.66 | 35,300 | — | — |
| 2004-04-07 | $20.49 | $29.55 | 54,600 | — | — |
| 2004-04-06 | $20.35 | $29.35 | 105,600 | — | — |
| 2004-04-05 | $21.70 | $31.30 | 73,200 | — | — |
| 2004-04-02 | $21.69 | $31.28 | 117,900 | — | — |
| 2004-04-01 | $20.98 | $30.26 | 62,200 | — | — |
| 2004-03-31 | $20.27 | $29.24 | 59,100 | — | — |
| 2004-03-30 | $20.90 | $30.15 | 47,100 | — | — |
| 2004-03-29 | $21.04 | $30.35 | 45,800 | — | — |
| 2004-03-26 | $20.73 | $29.90 | 43,900 | — | — |
| 2004-03-25 | $20.14 | $29.05 | 61,500 | — | — |
| 2004-03-24 | $19.46 | $28.07 | 27,400 | — | — |
| 2004-03-23 | $19.90 | $28.70 | 32,900 | — | — |
| 2004-03-22 | $19.92 | $28.73 | 36,200 | — | — |
| 2004-03-19 | $19.83 | $28.60 | 28,600 | — | — |
| 2004-03-18 | $20.20 | $29.14 | 32,900 | — | — |
| 2004-03-17 | $20.81 | $30.02 | 63,900 | — | — |
| 2004-03-16 | $20.15 | $29.06 | 77,700 | — | — |
| 2004-03-15 | $19.98 | $28.82 | 71,200 | — | — |
| 2004-03-12 | $20.96 | $30.23 | 83,300 | — | — |
| 2004-03-11 | $19.33 | $27.88 | 30,200 | — | — |
| 2004-03-10 | $20.40 | $29.42 | 52,100 | — | — |
| 2004-03-09 | $20.90 | $30.15 | 60,000 | — | — |
| 2004-03-08 | $20.93 | $30.19 | 46,400 | — | — |
| 2004-03-05 | $20.90 | $30.15 | 58,300 | — | — |
| 2004-03-04 | $21.02 | $30.32 | 72,700 | — | — |
| 2004-03-03 | $19.85 | $28.63 | 53,700 | — | — |
| 2004-03-02 | $19.15 | $27.62 | 80,400 | — | — |
| 2004-03-01 | $20.60 | $29.71 | 77,300 | — | — |
| 2004-02-27 | $20.05 | $28.92 | 86,900 | — | — |
| 2004-02-26 | $19.41 | $28.00 | 69,100 | — | — |
| 2004-02-25 | $18.60 | $26.83 | 58,200 | — | — |
| 2004-02-24 | $18.61 | $26.84 | 47,200 | — | — |
| 2004-02-23 | $18.60 | $26.83 | 93,300 | — | — |
| 2004-02-20 | $19.48 | $28.10 | 43,400 | — | — |
| 2004-02-19 | $19.80 | $28.56 | 62,900 | — | — |
| 2004-02-18 | $19.81 | $28.57 | 34,900 | — | — |
| 2004-02-17 | $20.01 | $28.86 | 49,500 | — | — |
| 2004-02-13 | $19.80 | $28.56 | 124,100 | — | — |
| 2004-02-12 | $19.99 | $28.83 | 176,900 | — | — |
| 2004-02-11 | $19.35 | $27.91 | 66,500 | — | — |
| 2004-02-10 | $18.75 | $27.04 | 43,500 | — | — |
| 2004-02-09 | $18.46 | $26.63 | 64,100 | — | — |
| 2004-02-06 | $18.00 | $25.96 | 90,000 | — | — |
| 2004-02-05 | $17.70 | $25.53 | 95,400 | — | — |
| 2004-02-04 | $16.90 | $24.38 | 71,300 | — | — |
| 2004-02-03 | $17.07 | $24.62 | 48,500 | — | — |
| 2004-02-02 | $17.20 | $24.81 | 79,400 | — | — |
| 2004-01-30 | $16.93 | $24.42 | 109,800 | — | — |
| 2004-01-29 | $15.00 | $21.64 | 68,100 | — | — |
| 2004-01-28 | $15.03 | $21.68 | 82,700 | — | — |
| 2004-01-27 | $15.00 | $21.64 | 61,300 | — | — |
| 2004-01-26 | $15.01 | $21.65 | 65,100 | — | — |
| 2004-01-23 | $14.95 | $21.56 | 105,100 | — | — |
| 2004-01-22 | $15.10 | $21.78 | 143,500 | — | — |
| 2004-01-21 | $15.23 | $21.97 | 100,500 | — | — |
| 2004-01-20 | $15.05 | $21.71 | 63,000 | — | — |
| 2004-01-16 | $15.01 | $21.65 | 26,600 | — | — |
| 2004-01-15 | $15.63 | $22.54 | 60,100 | — | — |
| 2004-01-14 | $15.50 | $22.36 | 32,700 | — | — |
| 2004-01-13 | $15.40 | $22.21 | 73,900 | — | — |
| 2004-01-12 | $15.20 | $21.92 | 33,000 | — | — |
| 2004-01-09 | $15.18 | $21.89 | 45,500 | — | — |
| 2004-01-08 | $15.75 | $22.72 | 35,700 | — | — |
| 2004-01-07 | $15.51 | $22.37 | 20,000 | — | — |
| 2004-01-06 | $15.50 | $22.36 | 25,100 | — | — |
| 2004-01-05 | $15.60 | $22.50 | 68,700 | — | — |
| 2004-01-02 | $15.55 | $22.43 | 66,700 | — | — |