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
- 1980-03-18 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 | $20.04 | $26.85 | 140,400 | — | — |
| 2004-12-30 | $20.23 | $27.11 | 175,400 | — | — |
| 2004-12-29 | $20.17 | $27.03 | 253,200 | — | — |
| 2004-12-28 | $20.18 | $27.05 | 337,600 | — | — |
| 2004-12-27 | $19.59 | $26.26 | 100,600 | — | — |
| 2004-12-23 | $19.82 | $26.56 | 89,000 | — | — |
| 2004-12-22 | $19.83 | $26.58 | 114,000 | — | — |
| 2004-12-21 | $19.73 | $26.44 | 148,400 | — | — |
| 2004-12-20 | $19.38 | $25.97 | 139,400 | — | — |
| 2004-12-17 | $19.47 | $26.09 | 216,800 | — | — |
| 2004-12-16 | $19.51 | $26.16 | 146,600 | — | — |
| 2004-12-15 | $19.87 | $26.63 | 216,600 | — | — |
| 2004-12-14 | $19.75 | $26.46 | 323,200 | — | — |
| 2004-12-13 | $19.21 | $25.75 | 409,600 | — | — |
| 2004-12-10 | $19.26 | $25.71 | 367,400 | — | — |
| 2004-12-09 | $18.72 | $24.99 | 825,200 | — | — |
| 2004-12-08 | $18.80 | $25.09 | 192,000 | — | — |
| 2004-12-07 | $18.30 | $24.43 | 323,200 | — | — |
| 2004-12-06 | $18.50 | $24.69 | 286,200 | — | — |
| 2004-12-03 | $19.20 | $25.63 | 201,200 | — | — |
| 2004-12-02 | $19.11 | $25.50 | 226,000 | — | — |
| 2004-12-01 | $19.45 | $25.96 | 249,600 | — | — |
| 2004-11-30 | $19.03 | $25.40 | 169,000 | — | — |
| 2004-11-29 | $19.03 | $25.40 | 231,800 | — | — |
| 2004-11-26 | $18.98 | $25.33 | 88,000 | — | — |
| 2004-11-24 | $19.06 | $25.43 | 88,400 | — | — |
| 2004-11-23 | $19.10 | $25.49 | 170,800 | — | — |
| 2004-11-22 | $18.75 | $25.02 | 180,400 | — | — |
| 2004-11-19 | $18.50 | $24.69 | 109,000 | — | — |
| 2004-11-18 | $18.91 | $25.24 | 76,200 | — | — |
| 2004-11-17 | $18.93 | $25.27 | 132,800 | — | — |
| 2004-11-16 | $18.58 | $24.81 | 125,400 | — | — |
| 2004-11-15 | $19.04 | $25.41 | 170,200 | — | — |
| 2004-11-12 | $19.06 | $25.43 | 148,000 | — | — |
| 2004-11-11 | $19.07 | $25.45 | 143,000 | — | — |
| 2004-11-10 | $18.74 | $25.01 | 143,200 | — | — |
| 2004-11-09 | $18.87 | $25.18 | 124,000 | — | — |
| 2004-11-08 | $18.46 | $24.64 | 197,600 | — | — |
| 2004-11-05 | $18.51 | $24.71 | 298,800 | — | — |
| 2004-11-04 | $18.43 | $24.61 | 322,800 | — | — |
| 2004-11-03 | $18.13 | $24.19 | 352,000 | — | — |
| 2004-11-02 | $17.53 | $23.39 | 176,200 | — | — |
| 2004-11-01 | $17.47 | $23.31 | 254,200 | — | — |
| 2004-10-29 | $17.51 | $23.37 | 109,800 | — | — |
| 2004-10-28 | $17.48 | $23.33 | 232,600 | — | — |
| 2004-10-27 | $17.74 | $23.68 | 293,600 | — | — |
| 2004-10-26 | $16.92 | $22.59 | 222,800 | — | — |
| 2004-10-25 | $16.92 | $22.59 | 170,200 | — | — |
| 2004-10-22 | $16.86 | $22.50 | 194,000 | — | — |
| 2004-10-21 | $17.04 | $22.74 | 228,400 | — | — |
| 2004-10-20 | $17.23 | $23.00 | 132,600 | — | — |
| 2004-10-19 | $17.29 | $23.07 | 259,400 | — | — |
| 2004-10-18 | $17.50 | $23.36 | 272,400 | — | — |
| 2004-10-15 | $17.48 | $23.33 | 360,400 | — | — |
| 2004-10-14 | $17.48 | $23.33 | 233,200 | — | — |
| 2004-10-13 | $17.79 | $23.74 | 276,200 | — | — |
| 2004-10-12 | $18.03 | $24.06 | 544,400 | — | — |
| 2004-10-11 | $18.08 | $24.14 | 343,800 | — | — |
| 2004-10-08 | $17.88 | $23.86 | 294,200 | — | — |
| 2004-10-07 | $17.80 | $23.76 | 211,600 | — | — |
| 2004-10-06 | $18.01 | $24.04 | 188,600 | — | — |
| 2004-10-05 | $17.76 | $23.71 | 209,000 | — | — |
| 2004-10-04 | $17.88 | $23.86 | 437,800 | — | — |
| 2004-10-01 | $17.63 | $23.52 | 249,600 | — | — |
| 2004-09-30 | $17.17 | $22.91 | 272,800 | — | — |
| 2004-09-29 | $16.96 | $22.63 | 258,600 | — | — |
| 2004-09-28 | $16.63 | $22.20 | 182,000 | — | — |
| 2004-09-27 | $16.25 | $21.70 | 188,800 | — | — |
| 2004-09-24 | $16.55 | $22.09 | 219,600 | — | — |
| 2004-09-23 | $16.43 | $21.94 | 345,800 | — | — |
| 2004-09-22 | $16.50 | $22.02 | 218,800 | — | — |
| 2004-09-21 | $16.76 | $22.37 | 159,200 | — | — |
| 2004-09-20 | $16.83 | $22.47 | 338,000 | — | — |
| 2004-09-17 | $16.95 | $22.62 | 1,338,800 | — | — |
| 2004-09-16 | $17.00 | $22.69 | 525,600 | — | — |
| 2004-09-15 | $17.09 | $22.82 | 287,800 | — | — |
| 2004-09-14 | $17.18 | $22.93 | 485,000 | — | — |
| 2004-09-13 | $17.24 | $23.01 | 529,600 | — | — |
| 2004-09-10 | $17.47 | $23.32 | 541,000 | — | — |
| 2004-09-09 | $18.02 | $24.05 | 514,200 | — | — |
| 2004-09-08 | $17.96 | $23.96 | 784,000 | — | — |
| 2004-09-07 | $17.78 | $23.73 | 587,000 | — | — |
| 2004-09-03 | $17.50 | $23.36 | 238,800 | — | — |
| 2004-09-02 | $17.41 | $23.23 | 581,800 | — | — |
| 2004-09-01 | $17.20 | $22.96 | 502,200 | — | — |
| 2004-08-31 | $17.15 | $22.88 | 620,400 | — | — |
| 2004-08-30 | $16.61 | $22.16 | 314,200 | — | — |
| 2004-08-27 | $17.00 | $22.70 | 324,400 | — | — |
| 2004-08-26 | $16.99 | $22.67 | 788,400 | — | — |
| 2004-08-25 | $17.05 | $22.75 | 3,147,600 | — | — |
| 2004-08-24 | $19.29 | $25.64 | 381,400 | — | — |
| 2004-08-23 | $19.13 | $25.42 | 395,600 | — | — |
| 2004-08-20 | $19.33 | $25.70 | 210,400 | — | — |
| 2004-08-19 | $19.21 | $25.53 | 296,600 | — | — |
| 2004-08-18 | $19.42 | $25.81 | 503,000 | — | — |
| 2004-08-17 | $19.12 | $25.41 | 302,400 | — | — |
| 2004-08-16 | $19.40 | $25.78 | 313,800 | — | — |
| 2004-08-13 | $19.45 | $25.85 | 249,800 | — | — |
| 2004-08-12 | $19.50 | $25.91 | 224,200 | — | — |
| 2004-08-11 | $19.87 | $26.40 | 253,600 | — | — |
| 2004-08-10 | $20.24 | $26.90 | 341,800 | — | — |
| 2004-08-09 | $19.49 | $25.91 | 433,200 | — | — |
| 2004-08-06 | $19.40 | $25.79 | 459,400 | — | — |
| 2004-08-05 | $20.13 | $26.75 | 179,000 | — | — |
| 2004-08-04 | $20.84 | $27.71 | 216,000 | — | — |
| 2004-08-03 | $20.76 | $27.60 | 190,600 | — | — |
| 2004-08-02 | $21.09 | $28.04 | 188,800 | — | — |
| 2004-07-30 | $20.93 | $27.83 | 289,000 | — | — |
| 2004-07-29 | $21.00 | $27.91 | 424,800 | — | — |
| 2004-07-28 | $20.71 | $27.52 | 392,600 | — | — |
| 2004-07-27 | $21.25 | $28.25 | 361,400 | — | — |
| 2004-07-26 | $20.66 | $27.45 | 282,600 | — | — |
| 2004-07-23 | $20.41 | $27.12 | 266,600 | — | — |
| 2004-07-22 | $20.72 | $27.53 | 377,600 | — | — |
| 2004-07-21 | $21.00 | $27.91 | 285,600 | — | — |
| 2004-07-20 | $21.87 | $29.07 | 301,400 | — | — |
| 2004-07-19 | $21.26 | $28.26 | 470,800 | — | — |
| 2004-07-16 | $21.50 | $28.57 | 445,000 | — | — |
| 2004-07-15 | $21.08 | $28.01 | 283,600 | — | — |
| 2004-07-14 | $21.08 | $28.03 | 391,800 | — | — |
| 2004-07-13 | $20.62 | $27.40 | 321,800 | — | — |
| 2004-07-12 | $20.30 | $26.98 | 395,000 | — | — |
| 2004-07-09 | $20.47 | $27.20 | 238,000 | — | — |
| 2004-07-08 | $20.21 | $26.86 | 465,600 | — | — |
| 2004-07-07 | $20.32 | $27.01 | 483,400 | — | — |
| 2004-07-06 | $20.90 | $27.78 | 374,400 | — | — |
| 2004-07-02 | $21.08 | $28.03 | 237,600 | — | — |
| 2004-07-01 | $20.93 | $27.83 | 372,400 | — | — |
| 2004-06-30 | $21.68 | $28.82 | 364,000 | — | — |
| 2004-06-29 | $21.43 | $28.48 | 299,200 | — | — |
| 2004-06-28 | $21.23 | $28.22 | 596,000 | — | — |
| 2004-06-25 | $20.92 | $27.80 | 545,000 | — | — |
| 2004-06-24 | $21.24 | $28.23 | 605,200 | — | — |
| 2004-06-23 | $21.42 | $28.48 | 358,200 | — | — |
| 2004-06-22 | $21.00 | $27.91 | 316,000 | — | — |
| 2004-06-21 | $20.84 | $27.71 | 281,200 | — | — |
| 2004-06-18 | $21.25 | $28.24 | 530,200 | — | — |
| 2004-06-17 | $20.85 | $27.71 | 401,800 | — | — |
| 2004-06-16 | $20.80 | $27.65 | 235,000 | — | — |
| 2004-06-15 | $20.72 | $27.54 | 386,400 | — | — |
| 2004-06-14 | $20.38 | $27.08 | 399,200 | — | — |
| 2004-06-10 | $20.40 | $27.12 | 399,600 | — | — |
| 2004-06-09 | $20.86 | $27.73 | 624,200 | — | — |
| 2004-06-08 | $21.14 | $28.10 | 1,376,600 | — | — |
| 2004-06-07 | $19.92 | $26.47 | 436,400 | — | — |
| 2004-06-04 | $19.32 | $25.67 | 273,200 | — | — |
| 2004-06-03 | $18.90 | $25.11 | 231,600 | — | — |
| 2004-06-02 | $19.37 | $25.74 | 322,400 | — | — |
| 2004-06-01 | $19.60 | $25.95 | 928,400 | — | — |
| 2004-05-28 | $18.92 | $25.06 | 685,800 | — | — |
| 2004-05-27 | $18.47 | $24.45 | 431,600 | — | — |
| 2004-05-26 | $18.72 | $24.78 | 388,200 | — | — |
| 2004-05-25 | $17.92 | $23.73 | 524,800 | — | — |
| 2004-05-24 | $16.58 | $21.94 | 385,600 | — | — |
| 2004-05-21 | $16.45 | $21.78 | 446,800 | — | — |
| 2004-05-20 | $16.30 | $21.58 | 343,200 | — | — |
| 2004-05-19 | $16.43 | $21.75 | 197,400 | — | — |
| 2004-05-18 | $16.75 | $22.18 | 154,800 | — | — |
| 2004-05-17 | $16.57 | $21.93 | 230,600 | — | — |
| 2004-05-14 | $17.06 | $22.59 | 335,000 | — | — |
| 2004-05-13 | $16.92 | $22.39 | 182,600 | — | — |
| 2004-05-12 | $17.14 | $22.69 | 360,600 | — | — |
| 2004-05-11 | $17.65 | $23.37 | 196,600 | — | — |
| 2004-05-10 | $16.88 | $22.34 | 309,800 | — | — |
| 2004-05-07 | $17.46 | $23.11 | 242,200 | — | — |
| 2004-05-06 | $18.28 | $24.19 | 214,800 | — | — |
| 2004-05-05 | $18.37 | $24.31 | 209,000 | — | — |
| 2004-05-04 | $18.65 | $24.68 | 272,400 | — | — |
| 2004-05-03 | $18.33 | $24.27 | 518,600 | — | — |
| 2004-04-30 | $17.28 | $22.88 | 251,000 | — | — |
| 2004-04-29 | $17.56 | $23.24 | 172,000 | — | — |
| 2004-04-28 | $17.70 | $23.43 | 241,000 | — | — |
| 2004-04-27 | $18.27 | $24.19 | 225,000 | — | — |
| 2004-04-26 | $18.04 | $23.88 | 94,400 | — | — |
| 2004-04-23 | $18.41 | $24.37 | 120,600 | — | — |
| 2004-04-22 | $18.65 | $24.69 | 283,200 | — | — |
| 2004-04-21 | $18.08 | $23.93 | 182,800 | — | — |
| 2004-04-20 | $17.72 | $23.46 | 188,400 | — | — |
| 2004-04-19 | $17.89 | $23.68 | 219,000 | — | — |
| 2004-04-16 | $17.97 | $23.78 | 212,000 | — | — |
| 2004-04-15 | $17.49 | $23.16 | 130,200 | — | — |
| 2004-04-14 | $17.75 | $23.51 | 188,000 | — | — |
| 2004-04-13 | $17.68 | $23.41 | 184,400 | — | — |
| 2004-04-12 | $18.07 | $23.92 | 137,600 | — | — |
| 2004-04-08 | $18.08 | $23.93 | 119,600 | — | — |
| 2004-04-07 | $18.45 | $24.42 | 248,400 | — | — |
| 2004-04-06 | $18.61 | $24.64 | 208,200 | — | — |
| 2004-04-05 | $18.75 | $24.82 | 220,600 | — | — |
| 2004-04-02 | $18.70 | $24.76 | 226,800 | — | — |
| 2004-04-01 | $18.62 | $24.64 | 263,000 | — | — |
| 2004-03-31 | $18.73 | $24.80 | 189,600 | — | — |
| 2004-03-30 | $19.03 | $25.19 | 222,200 | — | — |
| 2004-03-29 | $19.00 | $25.15 | 264,800 | — | — |
| 2004-03-26 | $18.32 | $24.25 | 165,600 | — | — |
| 2004-03-25 | $18.76 | $24.84 | 285,200 | — | — |
| 2004-03-24 | $17.90 | $23.70 | 237,000 | — | — |
| 2004-03-23 | $17.87 | $23.65 | 216,400 | — | — |
| 2004-03-22 | $17.82 | $23.59 | 264,800 | — | — |
| 2004-03-19 | $17.83 | $23.61 | 218,400 | — | — |
| 2004-03-18 | $18.17 | $24.06 | 357,600 | — | — |
| 2004-03-17 | $18.39 | $24.35 | 191,200 | — | — |
| 2004-03-16 | $18.00 | $23.83 | 355,400 | — | — |
| 2004-03-15 | $18.00 | $23.84 | 378,600 | — | — |
| 2004-03-12 | $18.53 | $24.53 | 223,800 | — | — |
| 2004-03-11 | $18.00 | $23.83 | 246,800 | — | — |
| 2004-03-10 | $18.11 | $23.98 | 247,800 | — | — |
| 2004-03-09 | $18.73 | $24.79 | 248,600 | — | — |
| 2004-03-08 | $18.83 | $24.92 | 412,200 | — | — |
| 2004-03-05 | $19.13 | $25.32 | 228,800 | — | — |
| 2004-03-04 | $18.99 | $25.13 | 165,600 | — | — |
| 2004-03-03 | $18.59 | $24.62 | 226,600 | — | — |
| 2004-03-02 | $18.67 | $24.72 | 249,400 | — | — |
| 2004-03-01 | $18.75 | $24.82 | 175,000 | — | — |
| 2004-02-27 | $18.30 | $24.23 | 576,600 | — | — |
| 2004-02-26 | $18.36 | $24.31 | 309,000 | — | — |
| 2004-02-25 | $17.58 | $23.27 | 849,400 | — | — |
| 2004-02-24 | $17.00 | $22.51 | 263,800 | — | — |
| 2004-02-23 | $17.17 | $22.73 | 198,600 | — | — |
| 2004-02-20 | $17.56 | $23.24 | 149,200 | — | — |
| 2004-02-19 | $17.44 | $23.09 | 164,200 | — | — |
| 2004-02-18 | $17.67 | $23.39 | 96,400 | — | — |
| 2004-02-17 | $18.14 | $23.91 | 144,600 | — | — |
| 2004-02-13 | $17.89 | $23.58 | 230,400 | — | — |
| 2004-02-12 | $18.33 | $24.16 | 157,000 | — | — |
| 2004-02-11 | $18.25 | $24.06 | 226,800 | — | — |
| 2004-02-10 | $18.13 | $23.90 | 115,800 | — | — |
| 2004-02-09 | $17.72 | $23.36 | 89,400 | — | — |
| 2004-02-06 | $17.95 | $23.66 | 134,800 | — | — |
| 2004-02-05 | $17.33 | $22.84 | 142,400 | — | — |
| 2004-02-04 | $17.08 | $22.51 | 295,000 | — | — |
| 2004-02-03 | $17.30 | $22.81 | 347,000 | — | — |
| 2004-02-02 | $17.20 | $22.67 | 439,600 | — | — |
| 2004-01-30 | $18.11 | $23.87 | 216,000 | — | — |
| 2004-01-29 | $18.17 | $23.95 | 223,600 | — | — |
| 2004-01-28 | $18.19 | $23.98 | 207,400 | — | — |
| 2004-01-27 | $18.40 | $24.26 | 358,000 | — | — |
| 2004-01-26 | $18.73 | $24.68 | 375,400 | — | — |
| 2004-01-23 | $18.43 | $24.30 | 322,600 | — | — |
| 2004-01-22 | $18.54 | $24.44 | 206,000 | — | — |
| 2004-01-21 | $18.87 | $24.87 | 277,800 | — | — |
| 2004-01-20 | $18.67 | $24.62 | 701,800 | — | — |
| 2004-01-16 | $18.65 | $24.58 | 270,000 | — | — |
| 2004-01-15 | $18.49 | $24.37 | 285,600 | — | — |
| 2004-01-14 | $18.58 | $24.50 | 281,600 | — | — |
| 2004-01-13 | $18.20 | $23.99 | 359,200 | — | — |
| 2004-01-12 | $17.95 | $23.66 | 370,800 | — | — |
| 2004-01-09 | $17.90 | $23.60 | 419,800 | — | — |
| 2004-01-08 | $18.15 | $23.93 | 318,200 | — | — |
| 2004-01-07 | $17.83 | $23.50 | 419,000 | — | — |
| 2004-01-06 | $17.77 | $23.43 | 268,200 | — | — |
| 2004-01-05 | $17.50 | $23.07 | 411,000 | — | — |
| 2004-01-02 | $17.63 | $23.23 | 902,600 | — | — |