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
- 1995-11-30 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 | $24.95 | $24.95 | 15,100 | — | — |
| 2004-12-30 | $24.00 | $24.00 | 11,900 | — | — |
| 2004-12-29 | $24.48 | $24.48 | 18,000 | — | — |
| 2004-12-28 | $23.77 | $23.77 | 45,700 | — | — |
| 2004-12-27 | $22.30 | $22.30 | 18,700 | — | — |
| 2004-12-23 | $22.15 | $22.15 | 30,900 | — | — |
| 2004-12-22 | $21.01 | $21.01 | 28,600 | — | — |
| 2004-12-21 | $21.12 | $21.12 | 5,600 | — | — |
| 2004-12-20 | $21.41 | $21.41 | 19,000 | — | — |
| 2004-12-17 | $21.29 | $21.29 | 7,200 | — | — |
| 2004-12-16 | $21.20 | $21.20 | 22,200 | — | — |
| 2004-12-15 | $20.35 | $20.35 | 9,300 | — | — |
| 2004-12-14 | $20.11 | $20.11 | 13,100 | — | — |
| 2004-12-13 | $19.74 | $19.74 | 1,400 | — | — |
| 2004-12-10 | $19.97 | $19.97 | 11,000 | — | — |
| 2004-12-09 | $19.49 | $19.49 | 9,000 | — | — |
| 2004-12-08 | $19.51 | $19.51 | 3,100 | — | — |
| 2004-12-07 | $19.51 | $19.51 | 26,100 | — | — |
| 2004-12-06 | $19.74 | $19.74 | 2,900 | — | — |
| 2004-12-03 | $19.56 | $19.56 | 6,400 | — | — |
| 2004-12-02 | $19.74 | $19.74 | 17,800 | — | — |
| 2004-12-01 | $19.60 | $19.60 | 16,000 | — | — |
| 2004-11-30 | $19.10 | $19.10 | 20,400 | — | — |
| 2004-11-29 | $18.50 | $18.50 | 11,200 | — | — |
| 2004-11-26 | $18.51 | $18.51 | 2,100 | — | — |
| 2004-11-24 | $19.05 | $19.05 | 5,600 | — | — |
| 2004-11-23 | $18.20 | $18.20 | 8,400 | — | — |
| 2004-11-22 | $18.69 | $18.69 | 6,500 | — | — |
| 2004-11-19 | $17.95 | $17.95 | 3,000 | — | — |
| 2004-11-18 | $17.94 | $17.94 | 13,000 | — | — |
| 2004-11-17 | $18.29 | $18.29 | 8,200 | — | — |
| 2004-11-16 | $18.04 | $18.04 | 5,700 | — | — |
| 2004-11-15 | $17.95 | $17.95 | 4,600 | — | — |
| 2004-11-12 | $17.60 | $17.60 | 1,800 | — | — |
| 2004-11-11 | $17.57 | $17.57 | 700 | — | — |
| 2004-11-10 | $17.38 | $17.38 | 8,100 | — | — |
| 2004-11-09 | $17.38 | $17.38 | 8,700 | — | — |
| 2004-11-08 | $17.15 | $17.15 | 8,500 | — | — |
| 2004-11-05 | $17.24 | $17.24 | 11,900 | — | — |
| 2004-11-04 | $17.10 | $17.10 | 14,400 | — | — |
| 2004-11-03 | $17.00 | $17.00 | 9,900 | — | — |
| 2004-11-02 | $16.91 | $16.91 | 60,600 | — | — |
| 2004-11-01 | $16.75 | $16.75 | 6,500 | — | — |
| 2004-10-29 | $17.11 | $17.11 | 3,100 | — | — |
| 2004-10-28 | $17.14 | $17.14 | 24,000 | — | — |
| 2004-10-27 | $16.52 | $16.52 | 11,000 | — | — |
| 2004-10-26 | $17.25 | $17.25 | 2,400 | — | — |
| 2004-10-25 | $17.10 | $17.10 | 15,500 | — | — |
| 2004-10-22 | $17.11 | $17.11 | 17,100 | — | — |
| 2004-10-21 | $17.49 | $17.49 | 2,600 | — | — |
| 2004-10-20 | $17.54 | $17.54 | 34,600 | — | — |
| 2004-10-19 | $17.37 | $17.37 | 9,600 | — | — |
| 2004-10-18 | $17.55 | $17.55 | 23,700 | — | — |
| 2004-10-15 | $18.03 | $18.03 | 23,200 | — | — |
| 2004-10-14 | $18.15 | $18.15 | 4,500 | — | — |
| 2004-10-13 | $17.80 | $17.80 | 5,600 | — | — |
| 2004-10-12 | $18.19 | $18.19 | 900 | — | — |
| 2004-10-11 | $17.92 | $17.92 | 4,400 | — | — |
| 2004-10-08 | $17.78 | $17.78 | 6,900 | — | — |
| 2004-10-07 | $18.05 | $18.05 | 8,100 | — | — |
| 2004-10-06 | $18.75 | $18.75 | 2,800 | — | — |
| 2004-10-05 | $19.00 | $19.00 | 16,300 | — | — |
| 2004-10-04 | $18.79 | $18.79 | 12,700 | — | — |
| 2004-10-01 | $17.85 | $17.85 | 14,300 | — | — |
| 2004-09-30 | $17.36 | $17.36 | 12,300 | — | — |
| 2004-09-29 | $17.10 | $17.10 | 4,400 | — | — |
| 2004-09-28 | $16.91 | $16.91 | 8,200 | — | — |
| 2004-09-27 | $16.82 | $16.82 | 26,100 | — | — |
| 2004-09-24 | $16.65 | $16.65 | 7,500 | — | — |
| 2004-09-23 | $16.78 | $16.78 | 4,900 | — | — |
| 2004-09-22 | $17.04 | $17.04 | 600 | — | — |
| 2004-09-21 | $17.22 | $17.22 | 13,000 | — | — |
| 2004-09-20 | $17.17 | $17.17 | 1,500 | — | — |
| 2004-09-17 | $16.90 | $16.90 | 11,100 | — | — |
| 2004-09-16 | $17.07 | $17.07 | 15,600 | — | — |
| 2004-09-15 | $17.20 | $17.20 | 1,300 | — | — |
| 2004-09-14 | $17.10 | $17.10 | 5,200 | — | — |
| 2004-09-13 | $17.26 | $17.26 | 2,200 | — | — |
| 2004-09-10 | $17.11 | $17.11 | 5,200 | — | — |
| 2004-09-09 | $16.96 | $16.96 | 3,900 | — | — |
| 2004-09-08 | $16.80 | $16.80 | 25,900 | — | — |
| 2004-09-07 | $16.54 | $16.54 | 11,700 | — | — |
| 2004-09-03 | $16.90 | $16.90 | 4,100 | — | — |
| 2004-09-02 | $16.84 | $16.84 | 4,300 | — | — |
| 2004-09-01 | $16.82 | $16.82 | 10,000 | — | — |
| 2004-08-31 | $16.82 | $16.82 | 5,900 | — | — |
| 2004-08-30 | $16.64 | $16.64 | 4,000 | — | — |
| 2004-08-27 | $16.75 | $16.75 | 12,500 | — | — |
| 2004-08-26 | $16.62 | $16.62 | 13,900 | — | — |
| 2004-08-25 | $16.70 | $16.70 | 21,900 | — | — |
| 2004-08-24 | $16.95 | $16.95 | 2,200 | — | — |
| 2004-08-23 | $17.01 | $17.01 | 5,700 | — | — |
| 2004-08-20 | $17.40 | $17.40 | 17,100 | — | — |
| 2004-08-19 | $17.50 | $17.50 | 6,100 | — | — |
| 2004-08-18 | $17.91 | $17.91 | 16,600 | — | — |
| 2004-08-17 | $17.95 | $17.95 | 22,800 | — | — |
| 2004-08-16 | $16.80 | $16.80 | 1,900 | — | — |
| 2004-08-13 | $16.91 | $16.91 | 6,400 | — | — |
| 2004-08-12 | $17.11 | $17.11 | 6,200 | — | — |
| 2004-08-11 | $16.96 | $16.96 | 700 | — | — |
| 2004-08-10 | $17.33 | $17.33 | 8,200 | — | — |
| 2004-08-09 | $16.82 | $16.82 | 4,600 | — | — |
| 2004-08-06 | $16.83 | $16.83 | 3,900 | — | — |
| 2004-08-05 | $16.96 | $16.96 | 3,300 | — | — |
| 2004-08-04 | $17.15 | $17.15 | 1,900 | — | — |
| 2004-08-03 | $17.00 | $17.00 | 8,700 | — | — |
| 2004-08-02 | $17.29 | $17.29 | 7,500 | — | — |
| 2004-07-30 | $17.68 | $17.68 | 1,700 | — | — |
| 2004-07-29 | $17.70 | $17.70 | 1,500 | — | — |
| 2004-07-28 | $17.71 | $17.71 | 1,200 | — | — |
| 2004-07-27 | $17.66 | $17.66 | 15,500 | — | — |
| 2004-07-26 | $18.00 | $18.00 | 3,400 | — | — |
| 2004-07-23 | $17.90 | $17.90 | 9,200 | — | — |
| 2004-07-22 | $17.55 | $17.55 | 1,300 | — | — |
| 2004-07-21 | $17.74 | $17.74 | 800 | — | — |
| 2004-07-20 | $17.60 | $17.60 | 400 | — | — |
| 2004-07-19 | $17.78 | $17.78 | 3,800 | — | — |
| 2004-07-16 | $17.97 | $17.97 | 1,300 | — | — |
| 2004-07-15 | $18.00 | $18.00 | 6,400 | — | — |
| 2004-07-14 | $17.89 | $17.89 | 2,400 | — | — |
| 2004-07-13 | $17.45 | $17.45 | 6,600 | — | — |
| 2004-07-12 | $17.40 | $17.40 | 1,500 | — | — |
| 2004-07-09 | $17.49 | $17.49 | 8,200 | — | — |
| 2004-07-08 | $17.30 | $17.30 | 1,600 | — | — |
| 2004-07-07 | $17.25 | $17.25 | 900 | — | — |
| 2004-07-06 | $17.45 | $17.45 | 1,900 | — | — |
| 2004-07-02 | $17.65 | $17.65 | 2,000 | — | — |
| 2004-07-01 | $17.53 | $17.53 | 200 | — | — |
| 2004-06-30 | $17.57 | $17.57 | 3,200 | — | — |
| 2004-06-29 | $17.68 | $17.68 | 6,400 | — | — |
| 2004-06-28 | $17.40 | $17.40 | 3,700 | — | — |
| 2004-06-25 | $17.56 | $17.56 | 2,800 | — | — |
| 2004-06-24 | $17.50 | $17.50 | 5,300 | — | — |
| 2004-06-23 | $17.89 | $17.89 | 3,000 | — | — |
| 2004-06-22 | $17.85 | $17.85 | 6,200 | — | — |
| 2004-06-21 | $17.61 | $17.61 | 2,900 | — | — |
| 2004-06-18 | $17.52 | $17.52 | 26,900 | — | — |
| 2004-06-17 | $17.98 | $17.98 | 4,400 | — | — |
| 2004-06-16 | $17.30 | $17.30 | 5,100 | — | — |
| 2004-06-15 | $17.39 | $17.39 | 1,900 | — | — |
| 2004-06-14 | $17.06 | $17.06 | 25,700 | — | — |
| 2004-06-10 | $17.35 | $17.35 | 95,900 | — | — |
| 2004-06-09 | $16.20 | $16.20 | 36,000 | — | — |
| 2004-06-08 | $15.73 | $15.73 | 2,300 | — | — |
| 2004-06-07 | $15.56 | $15.56 | 1,400 | — | — |
| 2004-06-04 | $15.70 | $15.70 | 2,500 | — | — |
| 2004-06-03 | $15.30 | $15.30 | 2,300 | — | — |
| 2004-06-02 | $15.20 | $15.20 | 5,600 | — | — |
| 2004-06-01 | $14.75 | $14.75 | 6,000 | — | — |
| 2004-05-28 | $14.75 | $14.75 | 3,700 | — | — |
| 2004-05-27 | $14.50 | $14.50 | 2,000 | — | — |
| 2004-05-26 | $14.29 | $14.29 | 2,800 | — | — |
| 2004-05-25 | $14.49 | $14.49 | 83,300 | — | — |
| 2004-05-24 | $14.41 | $14.41 | 24,900 | — | — |
| 2004-05-21 | $14.10 | $14.10 | 1,000 | — | — |
| 2004-05-20 | $13.81 | $13.81 | 10,100 | — | — |
| 2004-05-19 | $14.24 | $14.24 | 30,200 | — | — |
| 2004-05-18 | $14.27 | $14.27 | 800 | — | — |
| 2004-05-17 | $14.25 | $14.25 | 1,300 | — | — |
| 2004-05-14 | $13.94 | $13.94 | 29,700 | — | — |
| 2004-05-13 | $14.01 | $14.01 | 0 | — | — |
| 2004-05-12 | $14.01 | $14.01 | 2,000 | — | — |
| 2004-05-11 | $14.00 | $14.00 | 5,200 | — | — |
| 2004-05-10 | $14.51 | $14.51 | 2,500 | — | — |
| 2004-05-07 | $14.76 | $14.76 | 2,400 | — | — |
| 2004-05-06 | $14.83 | $14.83 | 24,700 | — | — |
| 2004-05-05 | $14.76 | $14.76 | 6,200 | — | — |
| 2004-05-04 | $14.71 | $14.71 | 2,800 | — | — |
| 2004-05-03 | $14.97 | $14.97 | 16,500 | — | — |
| 2004-04-30 | $15.02 | $15.02 | 14,200 | — | — |
| 2004-04-29 | $15.01 | $15.01 | 3,600 | — | — |
| 2004-04-28 | $15.35 | $15.35 | 3,200 | — | — |
| 2004-04-27 | $15.50 | $15.50 | 13,800 | — | — |
| 2004-04-26 | $15.30 | $15.30 | 4,700 | — | — |
| 2004-04-23 | $15.00 | $15.00 | 3,000 | — | — |
| 2004-04-22 | $14.85 | $14.85 | 24,700 | — | — |
| 2004-04-21 | $14.83 | $14.83 | 25,200 | — | — |
| 2004-04-20 | $14.85 | $14.85 | 41,200 | — | — |
| 2004-04-19 | $15.61 | $15.61 | 17,200 | — | — |
| 2004-04-16 | $15.21 | $15.21 | 6,200 | — | — |
| 2004-04-15 | $15.31 | $15.31 | 19,300 | — | — |
| 2004-04-14 | $15.40 | $15.40 | 28,500 | — | — |
| 2004-04-13 | $15.00 | $15.00 | 11,100 | — | — |
| 2004-04-12 | $14.61 | $14.61 | 4,800 | — | — |
| 2004-04-08 | $14.50 | $14.50 | 1,000 | — | — |
| 2004-04-07 | $14.97 | $14.97 | 100 | — | — |
| 2004-04-06 | $14.99 | $14.99 | 6,400 | — | — |
| 2004-04-05 | $15.06 | $15.06 | 6,700 | — | — |
| 2004-04-02 | $14.54 | $14.54 | 138,900 | — | — |
| 2004-04-01 | $14.60 | $14.60 | 7,000 | — | — |
| 2004-03-31 | $14.50 | $14.50 | 4,300 | — | — |
| 2004-03-30 | $14.50 | $14.50 | 17,400 | — | — |
| 2004-03-29 | $14.60 | $14.60 | 13,100 | — | — |
| 2004-03-26 | $14.75 | $14.75 | 12,800 | — | — |
| 2004-03-25 | $14.51 | $14.51 | 4,300 | — | — |
| 2004-03-24 | $14.20 | $14.20 | 10,700 | — | — |
| 2004-03-23 | $14.50 | $14.50 | 19,500 | — | — |
| 2004-03-22 | $14.52 | $14.52 | 4,800 | — | — |
| 2004-03-19 | $14.21 | $14.21 | 5,400 | — | — |
| 2004-03-18 | $14.05 | $14.05 | 37,700 | — | — |
| 2004-03-17 | $14.39 | $14.39 | 7,500 | — | — |
| 2004-03-16 | $14.45 | $14.45 | 11,200 | — | — |
| 2004-03-15 | $15.00 | $15.00 | 1,300 | — | — |
| 2004-03-12 | $14.96 | $14.96 | 51,400 | — | — |
| 2004-03-11 | $14.84 | $14.84 | 24,800 | — | — |
| 2004-03-10 | $14.81 | $14.81 | 9,100 | — | — |
| 2004-03-09 | $14.99 | $14.99 | 44,600 | — | — |
| 2004-03-08 | $15.10 | $15.10 | 83,600 | — | — |
| 2004-03-05 | $14.65 | $14.65 | 29,500 | — | — |
| 2004-03-04 | $14.69 | $14.69 | 21,500 | — | — |
| 2004-03-03 | $15.00 | $15.00 | 6,800 | — | — |
| 2004-03-02 | $15.18 | $15.18 | 14,000 | — | — |
| 2004-03-01 | $14.34 | $14.34 | 12,200 | — | — |
| 2004-02-27 | $14.20 | $14.20 | 53,300 | — | — |
| 2004-02-26 | $14.00 | $14.00 | 25,800 | — | — |
| 2004-02-25 | $14.05 | $14.05 | 18,700 | — | — |
| 2004-02-24 | $14.01 | $14.01 | 14,200 | — | — |
| 2004-02-23 | $14.35 | $14.35 | 15,900 | — | — |
| 2004-02-20 | $14.45 | $14.45 | 13,400 | — | — |
| 2004-02-19 | $14.36 | $14.36 | 27,000 | — | — |
| 2004-02-18 | $14.05 | $14.05 | 7,100 | — | — |
| 2004-02-17 | $14.05 | $14.05 | 7,700 | — | — |
| 2004-02-13 | $14.02 | $14.02 | 6,100 | — | — |
| 2004-02-12 | $14.04 | $14.04 | 11,000 | — | — |
| 2004-02-11 | $14.11 | $14.11 | 5,300 | — | — |
| 2004-02-10 | $14.00 | $14.00 | 8,200 | — | — |
| 2004-02-09 | $13.98 | $13.98 | 42,100 | — | — |
| 2004-02-06 | $14.32 | $14.32 | 1,000 | — | — |
| 2004-02-05 | $14.05 | $14.05 | 700 | — | — |
| 2004-02-04 | $14.00 | $14.00 | 2,500 | — | — |
| 2004-02-03 | $14.00 | $14.00 | 10,100 | — | — |
| 2004-02-02 | $13.98 | $13.98 | 1,800 | — | — |
| 2004-01-30 | $14.01 | $14.01 | 2,800 | — | — |
| 2004-01-29 | $14.40 | $14.40 | 15,100 | — | — |
| 2004-01-28 | $14.99 | $14.99 | 4,400 | — | — |
| 2004-01-27 | $14.75 | $14.75 | 4,000 | — | — |
| 2004-01-26 | $14.16 | $14.16 | 4,000 | — | — |
| 2004-01-23 | $14.03 | $14.03 | 9,500 | — | — |
| 2004-01-22 | $13.95 | $13.95 | 36,600 | — | — |
| 2004-01-21 | $14.01 | $14.01 | 300 | — | — |
| 2004-01-20 | $14.00 | $14.00 | 1,300 | — | — |
| 2004-01-16 | $14.00 | $14.00 | 5,300 | — | — |
| 2004-01-15 | $13.90 | $13.90 | 2,600 | — | — |
| 2004-01-14 | $14.00 | $14.00 | 3,500 | — | — |
| 2004-01-13 | $14.25 | $14.25 | 800 | — | — |
| 2004-01-12 | $14.15 | $14.15 | 5,700 | — | — |
| 2004-01-09 | $14.50 | $14.50 | 13,600 | — | — |
| 2004-01-08 | $15.19 | $15.19 | 11,300 | — | — |
| 2004-01-07 | $14.25 | $14.25 | 100 | — | — |
| 2004-01-06 | $14.25 | $14.25 | 7,200 | — | — |
| 2004-01-05 | $13.65 | $13.65 | 38,500 | — | — |
| 2004-01-02 | $13.55 | $13.55 | 17,800 | — | — |