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
- 1995-06-12 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 | $15.98 | $15.98 | 320,800 | — | — |
| 2004-12-30 | $16.03 | $16.03 | 501,000 | — | — |
| 2004-12-29 | $16.04 | $16.04 | 604,800 | — | — |
| 2004-12-28 | $16.38 | $16.38 | 289,400 | — | — |
| 2004-12-27 | $16.42 | $16.42 | 347,400 | — | — |
| 2004-12-23 | $16.23 | $16.23 | 446,200 | — | — |
| 2004-12-22 | $16.14 | $16.14 | 404,000 | — | — |
| 2004-12-21 | $16.30 | $16.30 | 460,600 | — | — |
| 2004-12-20 | $16.08 | $16.08 | 464,000 | — | — |
| 2004-12-17 | $16.11 | $16.11 | 599,400 | — | — |
| 2004-12-16 | $16.32 | $16.32 | 669,300 | — | — |
| 2004-12-15 | $16.76 | $16.76 | 1,134,500 | — | — |
| 2004-12-14 | $16.16 | $16.16 | 863,000 | — | — |
| 2004-12-13 | $16.48 | $16.48 | 985,100 | — | — |
| 2004-12-10 | $15.84 | $15.84 | 1,048,100 | — | — |
| 2004-12-09 | $15.69 | $15.69 | 1,129,900 | — | — |
| 2004-12-08 | $15.80 | $15.80 | 1,815,800 | — | — |
| 2004-12-07 | $15.91 | $15.91 | 1,075,100 | — | — |
| 2004-12-06 | $16.37 | $16.37 | 1,723,000 | — | — |
| 2004-12-03 | $16.96 | $16.96 | 1,077,000 | — | — |
| 2004-12-02 | $16.79 | $16.79 | 2,001,100 | — | — |
| 2004-12-01 | $17.97 | $17.97 | 966,300 | — | — |
| 2004-11-30 | $18.11 | $18.11 | 735,300 | — | — |
| 2004-11-29 | $18.51 | $18.51 | 610,600 | — | — |
| 2004-11-26 | $18.65 | $18.65 | 348,100 | — | — |
| 2004-11-24 | $18.20 | $18.20 | 745,100 | — | — |
| 2004-11-23 | $18.22 | $18.22 | 797,300 | — | — |
| 2004-11-22 | $18.51 | $18.51 | 674,900 | — | — |
| 2004-11-19 | $18.32 | $18.32 | 1,136,500 | — | — |
| 2004-11-18 | $17.88 | $17.88 | 1,093,000 | — | — |
| 2004-11-17 | $18.57 | $18.57 | 882,800 | — | — |
| 2004-11-16 | $18.36 | $18.36 | 706,300 | — | — |
| 2004-11-15 | $18.09 | $18.09 | 641,200 | — | — |
| 2004-11-12 | $18.42 | $18.42 | 785,700 | — | — |
| 2004-11-11 | $17.88 | $17.88 | 541,900 | — | — |
| 2004-11-10 | $17.71 | $17.71 | 908,800 | — | — |
| 2004-11-09 | $17.94 | $17.94 | 962,700 | — | — |
| 2004-11-08 | $17.96 | $17.96 | 1,505,800 | — | — |
| 2004-11-05 | $17.85 | $17.85 | 1,334,000 | — | — |
| 2004-11-04 | $17.25 | $17.25 | 960,200 | — | — |
| 2004-11-03 | $17.27 | $17.27 | 733,500 | — | — |
| 2004-11-02 | $16.50 | $16.50 | 828,800 | — | — |
| 2004-11-01 | $16.67 | $16.67 | 839,000 | — | — |
| 2004-10-29 | $16.87 | $16.87 | 502,400 | — | — |
| 2004-10-28 | $16.50 | $16.50 | 680,300 | — | — |
| 2004-10-27 | $16.89 | $16.89 | 784,600 | — | — |
| 2004-10-26 | $17.28 | $17.28 | 960,000 | — | — |
| 2004-10-25 | $17.30 | $17.30 | 906,400 | — | — |
| 2004-10-22 | $16.95 | $16.95 | 442,100 | — | — |
| 2004-10-21 | $17.31 | $17.31 | 682,600 | — | — |
| 2004-10-20 | $17.15 | $17.15 | 1,362,500 | — | — |
| 2004-10-19 | $16.33 | $16.33 | 620,700 | — | — |
| 2004-10-18 | $16.21 | $16.21 | 811,900 | — | — |
| 2004-10-15 | $16.43 | $16.43 | 569,700 | — | — |
| 2004-10-14 | $16.20 | $16.20 | 739,200 | — | — |
| 2004-10-13 | $16.14 | $16.14 | 1,614,600 | — | — |
| 2004-10-12 | $16.54 | $16.54 | 829,100 | — | — |
| 2004-10-11 | $17.22 | $17.22 | 628,900 | — | — |
| 2004-10-08 | $17.57 | $17.57 | 1,366,500 | — | — |
| 2004-10-07 | $17.35 | $17.35 | 1,034,100 | — | — |
| 2004-10-06 | $17.57 | $17.57 | 1,704,900 | — | — |
| 2004-10-05 | $17.14 | $17.14 | 1,492,600 | — | — |
| 2004-10-04 | $16.22 | $16.22 | 1,001,600 | — | — |
| 2004-10-01 | $16.88 | $16.88 | 998,200 | — | — |
| 2004-09-30 | $17.02 | $17.02 | 1,640,000 | — | — |
| 2004-09-29 | $16.32 | $16.32 | 861,900 | — | — |
| 2004-09-28 | $16.23 | $16.23 | 1,085,100 | — | — |
| 2004-09-27 | $15.94 | $15.94 | 1,001,500 | — | — |
| 2004-09-24 | $15.94 | $15.94 | 830,600 | — | — |
| 2004-09-23 | $15.88 | $15.88 | 1,662,500 | — | — |
| 2004-09-22 | $15.61 | $15.61 | 2,284,200 | — | — |
| 2004-09-21 | $14.88 | $14.88 | 1,056,200 | — | — |
| 2004-09-20 | $14.19 | $14.19 | 375,500 | — | — |
| 2004-09-17 | $14.35 | $14.35 | 319,400 | — | — |
| 2004-09-16 | $14.50 | $14.50 | 287,800 | — | — |
| 2004-09-15 | $14.56 | $14.56 | 349,000 | — | — |
| 2004-09-14 | $14.85 | $14.85 | 635,400 | — | — |
| 2004-09-13 | $14.47 | $14.47 | 320,300 | — | — |
| 2004-09-10 | $14.52 | $14.52 | 401,600 | — | — |
| 2004-09-09 | $14.36 | $14.36 | 360,600 | — | — |
| 2004-09-08 | $14.04 | $14.04 | 731,000 | — | — |
| 2004-09-07 | $14.15 | $14.15 | 645,000 | — | — |
| 2004-09-03 | $14.64 | $14.64 | 474,000 | — | — |
| 2004-09-02 | $14.67 | $14.67 | 446,100 | — | — |
| 2004-09-01 | $14.94 | $14.94 | 468,100 | — | — |
| 2004-08-31 | $14.82 | $14.82 | 602,800 | — | — |
| 2004-08-30 | $14.44 | $14.44 | 711,900 | — | — |
| 2004-08-27 | $14.73 | $14.73 | 470,900 | — | — |
| 2004-08-26 | $14.63 | $14.63 | 620,900 | — | — |
| 2004-08-25 | $14.89 | $14.89 | 797,900 | — | — |
| 2004-08-24 | $14.20 | $14.20 | 790,800 | — | — |
| 2004-08-23 | $14.46 | $14.46 | 656,700 | — | — |
| 2004-08-20 | $14.91 | $14.91 | 1,307,200 | — | — |
| 2004-08-19 | $14.58 | $14.58 | 1,315,800 | — | — |
| 2004-08-18 | $14.25 | $14.25 | 804,200 | — | — |
| 2004-08-17 | $13.86 | $13.86 | 760,500 | — | — |
| 2004-08-16 | $13.95 | $13.95 | 608,900 | — | — |
| 2004-08-13 | $13.57 | $13.57 | 684,300 | — | — |
| 2004-08-12 | $12.88 | $12.88 | 391,600 | — | — |
| 2004-08-11 | $12.94 | $12.94 | 586,300 | — | — |
| 2004-08-10 | $13.16 | $13.16 | 585,400 | — | — |
| 2004-08-09 | $13.31 | $13.31 | 443,000 | — | — |
| 2004-08-06 | $13.49 | $13.49 | 897,700 | — | — |
| 2004-08-05 | $13.02 | $13.02 | 765,000 | — | — |
| 2004-08-04 | $13.55 | $13.55 | 827,000 | — | — |
| 2004-08-03 | $13.68 | $13.68 | 730,200 | — | — |
| 2004-08-02 | $13.78 | $13.78 | 633,700 | — | — |
| 2004-07-30 | $13.71 | $13.71 | 767,500 | — | — |
| 2004-07-29 | $13.55 | $13.55 | 901,800 | — | — |
| 2004-07-28 | $13.52 | $13.52 | 1,170,800 | — | — |
| 2004-07-27 | $13.06 | $13.06 | 1,589,400 | — | — |
| 2004-07-26 | $12.80 | $12.80 | 1,179,700 | — | — |
| 2004-07-23 | $13.56 | $13.56 | 777,000 | — | — |
| 2004-07-22 | $14.23 | $14.23 | 1,548,300 | — | — |
| 2004-07-21 | $13.51 | $13.51 | 1,825,000 | — | — |
| 2004-07-20 | $14.68 | $14.68 | 749,000 | — | — |
| 2004-07-19 | $15.04 | $15.04 | 1,117,900 | — | — |
| 2004-07-16 | $15.37 | $15.37 | 1,195,600 | — | — |
| 2004-07-15 | $14.46 | $14.46 | 632,300 | — | — |
| 2004-07-14 | $14.57 | $14.57 | 826,800 | — | — |
| 2004-07-13 | $14.59 | $14.59 | 654,500 | — | — |
| 2004-07-12 | $14.80 | $14.80 | 834,500 | — | — |
| 2004-07-09 | $15.10 | $15.10 | 1,006,200 | — | — |
| 2004-07-08 | $15.20 | $15.20 | 2,228,800 | — | — |
| 2004-07-07 | $14.48 | $14.48 | 1,946,900 | — | — |
| 2004-07-06 | $13.79 | $13.79 | 1,515,000 | — | — |
| 2004-07-02 | $13.65 | $13.65 | 736,000 | — | — |
| 2004-07-01 | $13.09 | $13.09 | 464,100 | — | — |
| 2004-06-30 | $13.15 | $13.15 | 585,700 | — | — |
| 2004-06-29 | $12.77 | $12.77 | 557,900 | — | — |
| 2004-06-28 | $12.97 | $12.97 | 807,600 | — | — |
| 2004-06-25 | $13.49 | $13.49 | 632,100 | — | — |
| 2004-06-24 | $13.45 | $13.45 | 1,405,900 | — | — |
| 2004-06-23 | $12.60 | $12.60 | 385,400 | — | — |
| 2004-06-22 | $12.64 | $12.64 | 676,700 | — | — |
| 2004-06-21 | $12.67 | $12.67 | 653,300 | — | — |
| 2004-06-18 | $12.79 | $12.79 | 701,300 | — | — |
| 2004-06-17 | $12.47 | $12.47 | 716,300 | — | — |
| 2004-06-16 | $12.13 | $12.13 | 794,500 | — | — |
| 2004-06-15 | $12.16 | $12.16 | 1,201,900 | — | — |
| 2004-06-14 | $11.94 | $11.94 | 1,138,200 | — | — |
| 2004-06-10 | $12.57 | $12.57 | 803,500 | — | — |
| 2004-06-09 | $12.37 | $12.37 | 1,270,000 | — | — |
| 2004-06-08 | $13.34 | $13.34 | 676,100 | — | — |
| 2004-06-07 | $13.40 | $13.40 | 447,800 | — | — |
| 2004-06-04 | $13.26 | $13.26 | 539,500 | — | — |
| 2004-06-03 | $13.03 | $13.03 | 661,700 | — | — |
| 2004-06-02 | $13.39 | $13.39 | 821,500 | — | — |
| 2004-06-01 | $13.43 | $13.43 | 643,100 | — | — |
| 2004-05-28 | $13.49 | $13.49 | 685,300 | — | — |
| 2004-05-27 | $13.60 | $13.60 | 1,270,000 | — | — |
| 2004-05-26 | $13.23 | $13.23 | 1,654,300 | — | — |
| 2004-05-25 | $13.08 | $13.08 | 1,589,900 | — | — |
| 2004-05-24 | $12.95 | $12.95 | 1,052,300 | — | — |
| 2004-05-21 | $12.62 | $12.62 | 1,273,000 | — | — |
| 2004-05-20 | $12.38 | $12.38 | 1,270,000 | — | — |
| 2004-05-19 | $12.58 | $12.58 | 1,857,900 | — | — |
| 2004-05-18 | $12.38 | $12.38 | 1,118,400 | — | — |
| 2004-05-17 | $11.93 | $11.93 | 1,173,800 | — | — |
| 2004-05-14 | $11.99 | $11.99 | 706,300 | — | — |
| 2004-05-13 | $11.80 | $11.80 | 1,142,200 | — | — |
| 2004-05-12 | $12.01 | $12.01 | 2,131,800 | — | — |
| 2004-05-11 | $12.09 | $12.09 | 1,239,200 | — | — |
| 2004-05-10 | $11.98 | $11.98 | 2,198,900 | — | — |
| 2004-05-07 | $11.73 | $11.73 | 2,125,600 | — | — |
| 2004-05-06 | $12.80 | $12.80 | 1,348,400 | — | — |
| 2004-05-05 | $13.40 | $13.40 | 1,174,700 | — | — |
| 2004-05-04 | $13.83 | $13.83 | 1,994,100 | — | — |
| 2004-05-03 | $12.74 | $12.74 | 1,188,800 | — | — |
| 2004-04-30 | $13.21 | $13.21 | 1,973,600 | — | — |
| 2004-04-29 | $12.77 | $12.77 | 1,794,100 | — | — |
| 2004-04-28 | $12.57 | $12.57 | 3,352,000 | — | — |
| 2004-04-27 | $13.58 | $13.58 | 1,392,300 | — | — |
| 2004-04-26 | $13.91 | $13.91 | 665,100 | — | — |
| 2004-04-23 | $13.87 | $13.87 | 991,800 | — | — |
| 2004-04-22 | $14.10 | $14.10 | 1,629,200 | — | — |
| 2004-04-21 | $13.87 | $13.87 | 2,797,200 | — | — |
| 2004-04-20 | $14.07 | $14.07 | 2,499,700 | — | — |
| 2004-04-19 | $15.52 | $15.52 | 1,305,400 | — | — |
| 2004-04-16 | $15.77 | $15.77 | 1,268,700 | — | — |
| 2004-04-15 | $15.74 | $15.74 | 1,940,900 | — | — |
| 2004-04-14 | $15.20 | $15.20 | 3,410,300 | — | — |
| 2004-04-13 | $15.77 | $15.77 | 3,668,700 | — | — |
| 2004-04-12 | $17.54 | $17.54 | 2,069,700 | — | — |
| 2004-04-08 | $18.53 | $18.53 | 1,038,400 | — | — |
| 2004-04-07 | $19.13 | $19.13 | 729,500 | — | — |
| 2004-04-06 | $19.08 | $19.08 | 776,400 | — | — |
| 2004-04-05 | $19.17 | $19.17 | 1,371,600 | — | — |
| 2004-04-02 | $19.69 | $19.69 | 2,988,500 | — | — |
| 2004-04-01 | $18.76 | $18.76 | 2,681,100 | — | — |
| 2004-03-31 | $17.82 | $17.82 | 1,217,300 | — | — |
| 2004-03-30 | $17.72 | $17.72 | 758,000 | — | — |
| 2004-03-29 | $17.34 | $17.34 | 605,900 | — | — |
| 2004-03-26 | $17.40 | $17.40 | 863,700 | — | — |
| 2004-03-25 | $17.10 | $17.10 | 1,017,300 | — | — |
| 2004-03-24 | $17.09 | $17.09 | 1,214,300 | — | — |
| 2004-03-23 | $17.79 | $17.79 | 858,300 | — | — |
| 2004-03-22 | $17.61 | $17.61 | 1,258,600 | — | — |
| 2004-03-19 | $17.78 | $17.78 | 1,199,600 | — | — |
| 2004-03-18 | $17.84 | $17.84 | 2,061,900 | — | — |
| 2004-03-17 | $16.95 | $16.95 | 878,400 | — | — |
| 2004-03-16 | $16.76 | $16.76 | 677,900 | — | — |
| 2004-03-15 | $16.65 | $16.65 | 777,900 | — | — |
| 2004-03-12 | $17.09 | $17.09 | 895,000 | — | — |
| 2004-03-11 | $17.08 | $17.08 | 963,200 | — | — |
| 2004-03-10 | $17.10 | $17.10 | 1,480,500 | — | — |
| 2004-03-09 | $17.90 | $17.90 | 1,714,100 | — | — |
| 2004-03-08 | $17.85 | $17.85 | 923,500 | — | — |
| 2004-03-05 | $17.59 | $17.59 | 1,014,500 | — | — |
| 2004-03-04 | $17.14 | $17.14 | 821,800 | — | — |
| 2004-03-03 | $16.97 | $16.97 | 1,356,300 | — | — |
| 2004-03-02 | $17.25 | $17.25 | 1,442,900 | — | — |
| 2004-03-01 | $17.68 | $17.68 | 1,152,500 | — | — |
| 2004-02-27 | $17.67 | $17.67 | 962,700 | — | — |
| 2004-02-26 | $17.93 | $17.93 | 1,914,900 | — | — |
| 2004-02-25 | $17.41 | $17.41 | 923,000 | — | — |
| 2004-02-24 | $17.63 | $17.63 | 1,390,400 | — | — |
| 2004-02-23 | $16.63 | $16.63 | 1,190,400 | — | — |
| 2004-02-20 | $17.13 | $17.13 | 1,378,200 | — | — |
| 2004-02-19 | $17.46 | $17.46 | 1,039,100 | — | — |
| 2004-02-18 | $17.38 | $17.38 | 1,334,100 | — | — |
| 2004-02-17 | $18.38 | $18.38 | 2,158,700 | — | — |
| 2004-02-13 | $17.55 | $17.55 | 1,887,900 | — | — |
| 2004-02-12 | $17.31 | $17.31 | 1,998,800 | — | — |
| 2004-02-11 | $17.43 | $17.43 | 1,895,400 | — | — |
| 2004-02-10 | $16.57 | $16.57 | 1,576,100 | — | — |
| 2004-02-09 | $16.47 | $16.47 | 1,442,900 | — | — |
| 2004-02-06 | $15.55 | $15.55 | 1,492,000 | — | — |
| 2004-02-05 | $14.27 | $14.27 | 508,600 | — | — |
| 2004-02-04 | $14.39 | $14.39 | 686,900 | — | — |
| 2004-02-03 | $14.47 | $14.47 | 748,500 | — | — |
| 2004-02-02 | $14.23 | $14.23 | 1,010,300 | — | — |
| 2004-01-30 | $14.41 | $14.41 | 938,100 | — | — |
| 2004-01-29 | $14.18 | $14.18 | 2,430,000 | — | — |
| 2004-01-28 | $14.89 | $14.89 | 1,937,300 | — | — |
| 2004-01-27 | $15.60 | $15.60 | 1,257,000 | — | — |
| 2004-01-26 | $14.48 | $14.48 | 1,186,300 | — | — |
| 2004-01-23 | $14.82 | $14.82 | 911,000 | — | — |
| 2004-01-22 | $15.00 | $15.00 | 1,511,600 | — | — |
| 2004-01-21 | $15.11 | $15.11 | 1,027,900 | — | — |
| 2004-01-20 | $15.13 | $15.13 | 1,551,000 | — | — |
| 2004-01-16 | $15.05 | $15.05 | 1,449,000 | — | — |
| 2004-01-15 | $14.68 | $14.68 | 2,042,900 | — | — |
| 2004-01-14 | $14.85 | $14.85 | 1,894,900 | — | — |
| 2004-01-13 | $15.66 | $15.66 | 1,454,200 | — | — |
| 2004-01-12 | $16.06 | $16.06 | 1,837,600 | — | — |
| 2004-01-09 | $16.10 | $16.10 | 2,773,700 | — | — |
| 2004-01-08 | $14.89 | $14.89 | 1,646,400 | — | — |
| 2004-01-07 | $14.54 | $14.54 | 1,248,300 | — | — |
| 2004-01-06 | $15.38 | $15.38 | 1,877,800 | — | — |
| 2004-01-05 | $16.03 | $16.03 | 2,224,300 | — | — |
| 2004-01-02 | $14.46 | $14.46 | 643,300 | — | — |