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 | $20.24 | $31.33 | 440,625 | — | — |
| 2004-12-30 | $20.14 | $31.17 | 290,250 | — | — |
| 2004-12-29 | $20.04 | $31.02 | 210,000 | — | — |
| 2004-12-28 | $19.98 | $30.93 | 328,500 | — | — |
| 2004-12-27 | $19.69 | $30.47 | 299,250 | — | — |
| 2004-12-23 | $19.86 | $30.75 | 770,875 | — | — |
| 2004-12-22 | $19.60 | $30.34 | 406,500 | — | — |
| 2004-12-21 | $19.74 | $30.55 | 631,125 | — | — |
| 2004-12-20 | $19.36 | $29.97 | 461,250 | — | — |
| 2004-12-17 | $19.62 | $30.38 | 641,625 | — | — |
| 2004-12-16 | $19.68 | $30.46 | 783,250 | — | — |
| 2004-12-15 | $19.88 | $30.77 | 754,375 | — | — |
| 2004-12-14 | $19.51 | $30.20 | 506,625 | — | — |
| 2004-12-13 | $19.65 | $30.41 | 324,500 | — | — |
| 2004-12-10 | $19.54 | $30.25 | 574,125 | — | — |
| 2004-12-09 | $19.70 | $30.49 | 496,625 | — | — |
| 2004-12-08 | $19.70 | $30.49 | 430,125 | — | — |
| 2004-12-07 | $19.79 | $30.47 | 338,125 | — | — |
| 2004-12-06 | $19.90 | $30.65 | 471,125 | — | — |
| 2004-12-03 | $20.14 | $31.00 | 347,375 | — | — |
| 2004-12-02 | $20.04 | $30.86 | 470,750 | — | — |
| 2004-12-01 | $19.99 | $30.78 | 559,375 | — | — |
| 2004-11-30 | $19.99 | $30.78 | 423,750 | — | — |
| 2004-11-29 | $20.15 | $31.03 | 424,375 | — | — |
| 2004-11-26 | $20.03 | $30.84 | 209,250 | — | — |
| 2004-11-24 | $20.00 | $30.79 | 542,250 | — | — |
| 2004-11-23 | $20.11 | $30.97 | 526,750 | — | — |
| 2004-11-22 | $19.96 | $30.73 | 502,125 | — | — |
| 2004-11-19 | $19.81 | $30.50 | 328,625 | — | — |
| 2004-11-18 | $19.82 | $30.51 | 496,125 | — | — |
| 2004-11-17 | $19.92 | $30.67 | 480,625 | — | — |
| 2004-11-16 | $19.90 | $30.65 | 750,875 | — | — |
| 2004-11-15 | $19.86 | $30.57 | 596,000 | — | — |
| 2004-11-12 | $19.74 | $30.39 | 826,500 | — | — |
| 2004-11-11 | $19.61 | $30.19 | 621,500 | — | — |
| 2004-11-10 | $19.19 | $29.55 | 571,625 | — | — |
| 2004-11-09 | $19.14 | $29.46 | 447,750 | — | — |
| 2004-11-08 | $19.07 | $29.37 | 424,625 | — | — |
| 2004-11-05 | $19.11 | $29.43 | 463,125 | — | — |
| 2004-11-04 | $19.20 | $29.56 | 1,018,625 | — | — |
| 2004-11-03 | $18.74 | $28.86 | 509,375 | — | — |
| 2004-11-02 | $18.70 | $28.80 | 546,125 | — | — |
| 2004-11-01 | $18.52 | $28.52 | 750,000 | — | — |
| 2004-10-29 | $18.68 | $28.76 | 803,125 | — | — |
| 2004-10-28 | $18.94 | $29.17 | 1,230,875 | — | — |
| 2004-10-27 | $18.70 | $28.80 | 1,912,625 | — | — |
| 2004-10-26 | $19.08 | $29.38 | 752,500 | — | — |
| 2004-10-25 | $19.21 | $29.58 | 335,500 | — | — |
| 2004-10-22 | $19.03 | $29.30 | 386,125 | — | — |
| 2004-10-21 | $19.12 | $29.44 | 470,125 | — | — |
| 2004-10-20 | $18.96 | $29.19 | 629,125 | — | — |
| 2004-10-19 | $18.95 | $29.18 | 508,875 | — | — |
| 2004-10-18 | $19.56 | $30.12 | 489,125 | — | — |
| 2004-10-15 | $19.57 | $30.13 | 738,000 | — | — |
| 2004-10-14 | $19.57 | $30.13 | 510,875 | — | — |
| 2004-10-13 | $19.86 | $30.59 | 310,750 | — | — |
| 2004-10-12 | $19.96 | $30.73 | 311,250 | — | — |
| 2004-10-11 | $20.05 | $30.87 | 283,625 | — | — |
| 2004-10-08 | $20.00 | $30.79 | 360,875 | — | — |
| 2004-10-07 | $19.98 | $30.77 | 370,375 | — | — |
| 2004-10-06 | $20.29 | $31.24 | 342,875 | — | — |
| 2004-10-05 | $20.37 | $31.36 | 280,000 | — | — |
| 2004-10-04 | $20.44 | $31.47 | 458,250 | — | — |
| 2004-10-01 | $20.63 | $31.77 | 689,375 | — | — |
| 2004-09-30 | $20.02 | $30.83 | 914,250 | — | — |
| 2004-09-29 | $19.54 | $30.09 | 421,000 | — | — |
| 2004-09-28 | $19.58 | $30.15 | 440,250 | — | — |
| 2004-09-27 | $19.62 | $30.22 | 609,125 | — | — |
| 2004-09-24 | $19.73 | $30.38 | 1,034,750 | — | — |
| 2004-09-23 | $19.36 | $29.81 | 448,750 | — | — |
| 2004-09-22 | $19.41 | $29.88 | 563,625 | — | — |
| 2004-09-21 | $19.48 | $29.99 | 341,250 | — | — |
| 2004-09-20 | $19.41 | $29.88 | 398,125 | — | — |
| 2004-09-17 | $19.50 | $30.03 | 424,750 | — | — |
| 2004-09-16 | $19.48 | $29.99 | 282,125 | — | — |
| 2004-09-15 | $19.24 | $29.62 | 473,375 | — | — |
| 2004-09-14 | $19.10 | $29.42 | 383,000 | — | — |
| 2004-09-13 | $19.24 | $29.62 | 341,750 | — | — |
| 2004-09-10 | $18.93 | $29.14 | 248,000 | — | — |
| 2004-09-09 | $19.10 | $29.42 | 401,375 | — | — |
| 2004-09-08 | $19.09 | $29.39 | 639,250 | — | — |
| 2004-09-07 | $19.30 | $29.71 | 529,375 | — | — |
| 2004-09-03 | $19.06 | $29.34 | 280,250 | — | — |
| 2004-09-02 | $19.02 | $29.28 | 349,250 | — | — |
| 2004-09-01 | $18.60 | $28.64 | 684,250 | — | — |
| 2004-08-31 | $18.84 | $28.85 | 300,250 | — | — |
| 2004-08-30 | $18.88 | $28.91 | 225,000 | — | — |
| 2004-08-27 | $18.87 | $28.90 | 412,625 | — | — |
| 2004-08-26 | $18.89 | $28.92 | 437,000 | — | — |
| 2004-08-25 | $19.02 | $29.13 | 427,625 | — | — |
| 2004-08-24 | $19.01 | $29.11 | 435,250 | — | — |
| 2004-08-23 | $18.79 | $28.78 | 251,000 | — | — |
| 2004-08-20 | $18.97 | $29.04 | 277,375 | — | — |
| 2004-08-19 | $18.87 | $28.90 | 526,125 | — | — |
| 2004-08-18 | $18.92 | $28.97 | 429,000 | — | — |
| 2004-08-17 | $18.63 | $28.53 | 333,500 | — | — |
| 2004-08-16 | $18.69 | $28.62 | 385,500 | — | — |
| 2004-08-13 | $18.22 | $27.89 | 234,125 | — | — |
| 2004-08-12 | $18.38 | $28.14 | 242,000 | — | — |
| 2004-08-11 | $18.58 | $28.46 | 353,125 | — | — |
| 2004-08-10 | $18.52 | $28.36 | 391,500 | — | — |
| 2004-08-09 | $18.18 | $27.83 | 272,500 | — | — |
| 2004-08-06 | $18.08 | $27.68 | 305,500 | — | — |
| 2004-08-05 | $18.18 | $27.83 | 614,750 | — | — |
| 2004-08-04 | $18.71 | $28.65 | 478,250 | — | — |
| 2004-08-03 | $18.78 | $28.76 | 531,625 | — | — |
| 2004-08-02 | $18.63 | $28.53 | 475,500 | — | — |
| 2004-07-30 | $18.63 | $28.53 | 395,250 | — | — |
| 2004-07-29 | $18.51 | $28.35 | 699,000 | — | — |
| 2004-07-28 | $18.20 | $27.87 | 319,625 | — | — |
| 2004-07-27 | $18.20 | $27.87 | 371,875 | — | — |
| 2004-07-26 | $18.19 | $27.86 | 419,250 | — | — |
| 2004-07-23 | $18.14 | $27.78 | 400,875 | — | — |
| 2004-07-22 | $18.30 | $28.03 | 435,750 | — | — |
| 2004-07-21 | $18.66 | $28.57 | 485,875 | — | — |
| 2004-07-20 | $18.90 | $28.93 | 438,000 | — | — |
| 2004-07-19 | $18.86 | $28.87 | 448,625 | — | — |
| 2004-07-16 | $18.96 | $29.03 | 677,375 | — | — |
| 2004-07-15 | $19.05 | $29.17 | 437,375 | — | — |
| 2004-07-14 | $19.05 | $29.17 | 418,000 | — | — |
| 2004-07-13 | $19.16 | $29.34 | 653,250 | — | — |
| 2004-07-12 | $19.17 | $29.35 | 586,000 | — | — |
| 2004-07-09 | $18.98 | $29.07 | 445,500 | — | — |
| 2004-07-08 | $18.94 | $29.00 | 654,375 | — | — |
| 2004-07-07 | $19.10 | $29.25 | 638,375 | — | — |
| 2004-07-06 | $19.04 | $29.15 | 810,250 | — | — |
| 2004-07-02 | $19.14 | $29.31 | 662,250 | — | — |
| 2004-07-01 | $19.08 | $29.22 | 748,125 | — | — |
| 2004-06-30 | $18.98 | $29.06 | 701,500 | — | — |
| 2004-06-29 | $18.74 | $28.69 | 557,500 | — | — |
| 2004-06-28 | $18.71 | $28.65 | 474,375 | — | — |
| 2004-06-25 | $18.72 | $28.66 | 1,035,375 | — | — |
| 2004-06-24 | $19.01 | $29.11 | 578,000 | — | — |
| 2004-06-23 | $19.15 | $29.33 | 520,625 | — | — |
| 2004-06-22 | $18.93 | $28.98 | 707,375 | — | — |
| 2004-06-21 | $18.86 | $28.89 | 665,750 | — | — |
| 2004-06-18 | $19.03 | $29.14 | 513,625 | — | — |
| 2004-06-17 | $18.84 | $28.85 | 502,625 | — | — |
| 2004-06-16 | $18.73 | $28.68 | 564,875 | — | — |
| 2004-06-15 | $18.77 | $28.74 | 611,625 | — | — |
| 2004-06-14 | $18.60 | $28.48 | 860,500 | — | — |
| 2004-06-10 | $18.67 | $28.59 | 576,000 | — | — |
| 2004-06-09 | $18.45 | $28.25 | 629,250 | — | — |
| 2004-06-08 | $18.64 | $28.54 | 647,750 | — | — |
| 2004-06-07 | $18.55 | $28.41 | 422,000 | — | — |
| 2004-06-04 | $18.39 | $28.16 | 491,250 | — | — |
| 2004-06-03 | $18.23 | $27.92 | 550,375 | — | — |
| 2004-06-02 | $18.48 | $28.30 | 558,125 | — | — |
| 2004-06-01 | $18.37 | $27.97 | 593,000 | — | — |
| 2004-05-28 | $18.21 | $27.72 | 1,007,875 | — | — |
| 2004-05-27 | $18.04 | $27.47 | 642,000 | — | — |
| 2004-05-26 | $17.80 | $27.10 | 580,500 | — | — |
| 2004-05-25 | $17.70 | $26.96 | 563,125 | — | — |
| 2004-05-24 | $17.47 | $26.60 | 528,000 | — | — |
| 2004-05-21 | $17.34 | $26.40 | 425,875 | — | — |
| 2004-05-20 | $17.22 | $26.22 | 562,000 | — | — |
| 2004-05-19 | $17.10 | $26.03 | 471,625 | — | — |
| 2004-05-18 | $17.33 | $26.38 | 738,875 | — | — |
| 2004-05-17 | $17.12 | $26.07 | 583,000 | — | — |
| 2004-05-14 | $17.29 | $26.32 | 464,625 | — | — |
| 2004-05-13 | $17.42 | $26.52 | 800,875 | — | — |
| 2004-05-12 | $17.42 | $26.53 | 1,980,875 | — | — |
| 2004-05-11 | $17.64 | $26.86 | 689,500 | — | — |
| 2004-05-10 | $17.62 | $26.83 | 991,875 | — | — |
| 2004-05-07 | $17.87 | $27.21 | 618,000 | — | — |
| 2004-05-06 | $18.24 | $27.77 | 785,250 | — | — |
| 2004-05-05 | $18.40 | $28.02 | 1,366,625 | — | — |
| 2004-05-04 | $18.48 | $28.14 | 757,750 | — | — |
| 2004-05-03 | $18.42 | $28.04 | 961,125 | — | — |
| 2004-04-30 | $18.58 | $28.28 | 838,000 | — | — |
| 2004-04-29 | $18.74 | $28.53 | 1,167,125 | — | — |
| 2004-04-28 | $18.85 | $28.70 | 1,265,750 | — | — |
| 2004-04-27 | $19.10 | $29.08 | 1,818,125 | — | — |
| 2004-04-26 | $19.42 | $29.57 | 464,000 | — | — |
| 2004-04-23 | $19.55 | $29.77 | 289,500 | — | — |
| 2004-04-22 | $19.76 | $30.09 | 393,750 | — | — |
| 2004-04-21 | $19.46 | $29.64 | 473,750 | — | — |
| 2004-04-20 | $19.30 | $29.38 | 431,750 | — | — |
| 2004-04-19 | $19.58 | $29.82 | 472,750 | — | — |
| 2004-04-16 | $19.70 | $30.00 | 373,125 | — | — |
| 2004-04-15 | $19.67 | $29.95 | 557,000 | — | — |
| 2004-04-14 | $19.67 | $29.95 | 718,500 | — | — |
| 2004-04-13 | $19.66 | $29.93 | 431,750 | — | — |
| 2004-04-12 | $19.96 | $30.39 | 255,750 | — | — |
| 2004-04-08 | $19.86 | $30.24 | 387,125 | — | — |
| 2004-04-07 | $19.91 | $30.32 | 528,375 | — | — |
| 2004-04-06 | $19.96 | $30.39 | 881,750 | — | — |
| 2004-04-05 | $20.30 | $30.90 | 503,250 | — | — |
| 2004-04-02 | $20.06 | $30.55 | 587,000 | — | — |
| 2004-04-01 | $19.93 | $30.34 | 655,500 | — | — |
| 2004-03-31 | $19.65 | $29.92 | 497,125 | — | — |
| 2004-03-30 | $19.54 | $29.75 | 400,875 | — | — |
| 2004-03-29 | $19.42 | $29.56 | 1,153,000 | — | — |
| 2004-03-26 | $19.28 | $29.36 | 683,875 | — | — |
| 2004-03-25 | $19.46 | $29.64 | 826,875 | — | — |
| 2004-03-24 | $19.42 | $29.57 | 625,000 | — | — |
| 2004-03-23 | $19.62 | $29.87 | 778,000 | — | — |
| 2004-03-22 | $19.45 | $29.61 | 1,050,625 | — | — |
| 2004-03-19 | $19.29 | $29.37 | 589,125 | — | — |
| 2004-03-18 | $19.18 | $29.20 | 410,250 | — | — |
| 2004-03-17 | $19.19 | $29.22 | 1,304,375 | — | — |
| 2004-03-16 | $19.26 | $29.32 | 742,375 | — | — |
| 2004-03-15 | $19.14 | $29.15 | 1,113,125 | — | — |
| 2004-03-12 | $19.35 | $29.46 | 556,250 | — | — |
| 2004-03-11 | $19.01 | $28.94 | 1,046,125 | — | — |
| 2004-03-10 | $19.06 | $29.01 | 1,232,000 | — | — |
| 2004-03-09 | $19.32 | $29.42 | 579,625 | — | — |
| 2004-03-08 | $19.43 | $29.59 | 606,500 | — | — |
| 2004-03-05 | $19.34 | $29.44 | 770,875 | — | — |
| 2004-03-04 | $19.35 | $29.46 | 859,125 | — | — |
| 2004-03-03 | $19.62 | $29.88 | 697,500 | — | — |
| 2004-03-02 | $19.45 | $29.47 | 728,250 | — | — |
| 2004-03-01 | $19.44 | $29.46 | 1,315,750 | — | — |
| 2004-02-27 | $18.88 | $28.61 | 1,186,250 | — | — |
| 2004-02-26 | $18.99 | $28.78 | 1,033,000 | — | — |
| 2004-02-25 | $18.78 | $28.46 | 867,625 | — | — |
| 2004-02-24 | $18.89 | $28.62 | 780,625 | — | — |
| 2004-02-23 | $18.87 | $28.60 | 1,081,500 | — | — |
| 2004-02-20 | $19.14 | $29.01 | 1,610,125 | — | — |
| 2004-02-19 | $18.97 | $28.75 | 1,403,125 | — | — |
| 2004-02-18 | $19.27 | $29.21 | 1,245,875 | — | — |
| 2004-02-17 | $19.24 | $29.16 | 1,102,375 | — | — |
| 2004-02-13 | $19.23 | $29.15 | 3,171,125 | — | — |
| 2004-02-12 | $19.64 | $29.76 | 1,997,750 | — | — |
| 2004-02-11 | $19.48 | $29.52 | 3,507,000 | — | — |
| 2004-02-10 | $19.88 | $30.13 | 1,577,000 | — | — |
| 2004-02-09 | $20.32 | $30.79 | 1,093,625 | — | — |
| 2004-02-06 | $20.06 | $30.39 | 882,625 | — | — |
| 2004-02-05 | $20.00 | $30.31 | 1,035,000 | — | — |
| 2004-02-04 | $20.03 | $30.36 | 1,157,125 | — | — |
| 2004-02-03 | $20.32 | $30.79 | 1,807,250 | — | — |
| 2004-02-02 | $20.25 | $30.69 | 1,777,500 | — | — |
| 2004-01-30 | $20.70 | $31.36 | 2,760,375 | — | — |
| 2004-01-29 | $21.04 | $31.89 | 1,890,875 | — | — |
| 2004-01-28 | $21.42 | $32.46 | 820,125 | — | — |
| 2004-01-27 | $21.68 | $32.86 | 599,625 | — | — |
| 2004-01-26 | $21.75 | $32.97 | 632,500 | — | — |
| 2004-01-23 | $21.63 | $32.78 | 1,369,250 | — | — |
| 2004-01-22 | $21.21 | $32.14 | 1,668,250 | — | — |
| 2004-01-21 | $21.54 | $32.65 | 1,419,500 | — | — |
| 2004-01-20 | $20.63 | $31.27 | 465,125 | — | — |
| 2004-01-16 | $20.48 | $31.04 | 633,625 | — | — |
| 2004-01-15 | $20.48 | $31.04 | 757,125 | — | — |
| 2004-01-14 | $20.55 | $31.15 | 588,625 | — | — |
| 2004-01-13 | $20.77 | $31.47 | 956,500 | — | — |
| 2004-01-12 | $20.55 | $31.15 | 1,105,250 | — | — |
| 2004-01-09 | $20.40 | $30.92 | 818,750 | — | — |
| 2004-01-08 | $20.16 | $30.55 | 699,375 | — | — |
| 2004-01-07 | $20.31 | $30.78 | 503,500 | — | — |
| 2004-01-06 | $20.15 | $30.54 | 952,750 | — | — |
| 2004-01-05 | $20.20 | $30.61 | 470,375 | — | — |
| 2004-01-02 | $20.24 | $30.67 | 703,750 | — | — |