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
- 2000-08-22 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 | $22.62 | $22.62 | 500 | — | — |
| 2004-12-30 | $22.55 | $22.55 | 21,300 | — | — |
| 2004-12-29 | $22.95 | $22.95 | 900 | — | — |
| 2004-12-28 | $23.00 | $23.00 | 3,500 | — | — |
| 2004-12-27 | $22.97 | $22.97 | 16,100 | — | — |
| 2004-12-23 | $23.00 | $23.00 | 28,700 | — | — |
| 2004-12-22 | $22.71 | $22.71 | 25,600 | — | — |
| 2004-12-21 | $22.74 | $22.74 | 54,500 | — | — |
| 2004-12-20 | $22.60 | $22.60 | 24,200 | — | — |
| 2004-12-17 | $22.50 | $22.50 | 109,400 | — | — |
| 2004-12-16 | $23.10 | $23.10 | 21,200 | — | — |
| 2004-12-15 | $23.39 | $23.39 | 56,300 | — | — |
| 2004-12-14 | $23.65 | $23.65 | 11,300 | — | — |
| 2004-12-13 | $24.29 | $24.29 | 6,700 | — | — |
| 2004-12-10 | $23.96 | $23.96 | 40,500 | — | — |
| 2004-12-09 | $23.90 | $23.90 | 8,000 | — | — |
| 2004-12-08 | $24.00 | $24.00 | 16,500 | — | — |
| 2004-12-07 | $24.28 | $24.28 | 22,900 | — | — |
| 2004-12-06 | $24.39 | $24.39 | 23,300 | — | — |
| 2004-12-03 | $24.55 | $24.55 | 28,400 | — | — |
| 2004-12-02 | $25.02 | $25.02 | 4,600 | — | — |
| 2004-12-01 | $24.69 | $24.69 | 22,800 | — | — |
| 2004-11-30 | $24.33 | $24.33 | 12,800 | — | — |
| 2004-11-29 | $24.99 | $24.99 | 3,400 | — | — |
| 2004-11-26 | $25.00 | $25.00 | 4,300 | — | — |
| 2004-11-24 | $24.46 | $24.46 | 29,600 | — | — |
| 2004-11-23 | $24.35 | $24.35 | 15,200 | — | — |
| 2004-11-22 | $24.00 | $24.00 | 32,600 | — | — |
| 2004-11-19 | $22.60 | $22.60 | 36,700 | — | — |
| 2004-11-18 | $22.41 | $22.41 | 5,400 | — | — |
| 2004-11-17 | $22.36 | $22.36 | 6,100 | — | — |
| 2004-11-16 | $22.26 | $22.26 | 10,100 | — | — |
| 2004-11-15 | $22.40 | $22.40 | 25,200 | — | — |
| 2004-11-12 | $22.49 | $22.49 | 2,900 | — | — |
| 2004-11-11 | $22.12 | $22.12 | 14,600 | — | — |
| 2004-11-10 | $22.15 | $22.15 | 16,000 | — | — |
| 2004-11-09 | $22.19 | $22.19 | 21,500 | — | — |
| 2004-11-08 | $22.20 | $22.20 | 49,200 | — | — |
| 2004-11-05 | $22.25 | $22.25 | 6,700 | — | — |
| 2004-11-04 | $22.15 | $22.15 | 12,800 | — | — |
| 2004-11-03 | $22.24 | $22.24 | 11,100 | — | — |
| 2004-11-02 | $22.11 | $22.11 | 11,700 | — | — |
| 2004-11-01 | $22.20 | $22.20 | 20,800 | — | — |
| 2004-10-29 | $22.47 | $22.47 | 15,800 | — | — |
| 2004-10-28 | $22.35 | $22.35 | 48,100 | — | — |
| 2004-10-27 | $22.66 | $22.66 | 8,700 | — | — |
| 2004-10-26 | $22.38 | $22.38 | 55,100 | — | — |
| 2004-10-25 | $22.13 | $22.13 | 22,000 | — | — |
| 2004-10-22 | $22.39 | $22.39 | 35,400 | — | — |
| 2004-10-21 | $22.69 | $22.69 | 82,700 | — | — |
| 2004-10-20 | $22.30 | $22.30 | 27,200 | — | — |
| 2004-10-19 | $22.41 | $22.41 | 17,000 | — | — |
| 2004-10-18 | $22.52 | $22.52 | 24,200 | — | — |
| 2004-10-15 | $22.22 | $22.22 | 5,600 | — | — |
| 2004-10-14 | $22.29 | $22.29 | 42,500 | — | — |
| 2004-10-13 | $22.29 | $22.29 | 10,200 | — | — |
| 2004-10-12 | $22.18 | $22.18 | 11,400 | — | — |
| 2004-10-11 | $22.11 | $22.11 | 9,800 | — | — |
| 2004-10-08 | $22.40 | $22.40 | 5,600 | — | — |
| 2004-10-07 | $22.06 | $22.06 | 5,200 | — | — |
| 2004-10-06 | $22.44 | $22.44 | 7,600 | — | — |
| 2004-10-05 | $22.14 | $22.14 | 15,900 | — | — |
| 2004-10-04 | $21.55 | $21.55 | 7,800 | — | — |
| 2004-10-01 | $21.50 | $21.50 | 7,700 | — | — |
| 2004-09-30 | $21.50 | $21.50 | 4,900 | — | — |
| 2004-09-29 | $21.89 | $21.89 | 8,700 | — | — |
| 2004-09-28 | $21.62 | $21.62 | 11,000 | — | — |
| 2004-09-27 | $22.00 | $22.00 | 15,500 | — | — |
| 2004-09-24 | $22.25 | $22.25 | 6,000 | — | — |
| 2004-09-23 | $22.30 | $22.30 | 10,800 | — | — |
| 2004-09-22 | $22.50 | $22.50 | 6,600 | — | — |
| 2004-09-21 | $22.39 | $22.39 | 8,900 | — | — |
| 2004-09-20 | $22.84 | $22.84 | 3,800 | — | — |
| 2004-09-17 | $22.83 | $22.83 | 21,100 | — | — |
| 2004-09-16 | $22.40 | $22.40 | 11,200 | — | — |
| 2004-09-15 | $22.07 | $22.07 | 31,500 | — | — |
| 2004-09-14 | $22.02 | $22.02 | 35,500 | — | — |
| 2004-09-13 | $21.97 | $21.97 | 16,200 | — | — |
| 2004-09-10 | $21.76 | $21.76 | 6,800 | — | — |
| 2004-09-09 | $21.86 | $21.86 | 12,200 | — | — |
| 2004-09-08 | $22.10 | $22.10 | 13,900 | — | — |
| 2004-09-07 | $22.15 | $22.15 | 10,300 | — | — |
| 2004-09-03 | $21.74 | $21.74 | 13,200 | — | — |
| 2004-09-02 | $21.95 | $21.95 | 17,000 | — | — |
| 2004-09-01 | $21.45 | $21.45 | 11,800 | — | — |
| 2004-08-31 | $21.39 | $21.39 | 21,500 | — | — |
| 2004-08-30 | $21.51 | $21.51 | 13,900 | — | — |
| 2004-08-27 | $21.42 | $21.42 | 20,500 | — | — |
| 2004-08-26 | $20.87 | $20.87 | 11,000 | — | — |
| 2004-08-25 | $20.70 | $20.70 | 9,500 | — | — |
| 2004-08-24 | $20.28 | $20.28 | 29,300 | — | — |
| 2004-08-23 | $20.10 | $20.10 | 21,300 | — | — |
| 2004-08-20 | $20.00 | $20.00 | 150,800 | — | — |
| 2004-08-19 | $21.41 | $21.41 | 4,600 | — | — |
| 2004-08-18 | $21.56 | $21.56 | 7,300 | — | — |
| 2004-08-17 | $22.28 | $22.28 | 9,800 | — | — |
| 2004-08-16 | $22.32 | $22.32 | 11,500 | — | — |
| 2004-08-13 | $21.43 | $21.43 | 3,000 | — | — |
| 2004-08-12 | $21.45 | $21.45 | 10,600 | — | — |
| 2004-08-11 | $21.64 | $21.64 | 7,600 | — | — |
| 2004-08-10 | $21.50 | $21.50 | 13,400 | — | — |
| 2004-08-09 | $21.88 | $21.88 | 26,500 | — | — |
| 2004-08-06 | $21.43 | $21.43 | 22,800 | — | — |
| 2004-08-05 | $21.50 | $21.50 | 41,400 | — | — |
| 2004-08-04 | $22.75 | $22.75 | 29,100 | — | — |
| 2004-08-03 | $23.22 | $23.22 | 63,200 | — | — |
| 2004-08-02 | $22.61 | $22.61 | 41,100 | — | — |
| 2004-07-30 | $21.50 | $21.50 | 34,300 | — | — |
| 2004-07-29 | $20.35 | $20.35 | 40,800 | — | — |
| 2004-07-28 | $19.81 | $19.81 | 18,200 | — | — |
| 2004-07-27 | $19.30 | $19.30 | 4,200 | — | — |
| 2004-07-26 | $19.15 | $19.15 | 38,000 | — | — |
| 2004-07-23 | $19.29 | $19.29 | 12,500 | — | — |
| 2004-07-22 | $19.28 | $19.28 | 4,900 | — | — |
| 2004-07-21 | $19.19 | $19.19 | 7,500 | — | — |
| 2004-07-20 | $19.25 | $19.25 | 13,600 | — | — |
| 2004-07-19 | $19.16 | $19.16 | 7,800 | — | — |
| 2004-07-16 | $18.66 | $18.66 | 23,400 | — | — |
| 2004-07-15 | $19.13 | $19.13 | 12,400 | — | — |
| 2004-07-14 | $18.75 | $18.75 | 113,500 | — | — |
| 2004-07-13 | $18.55 | $18.55 | 13,800 | — | — |
| 2004-07-12 | $18.49 | $18.49 | 4,000 | — | — |
| 2004-07-09 | $18.25 | $18.25 | 500 | — | — |
| 2004-07-08 | $18.15 | $18.15 | 4,600 | — | — |
| 2004-07-07 | $18.29 | $18.29 | 900 | — | — |
| 2004-07-06 | $18.35 | $18.35 | 1,500 | — | — |
| 2004-07-02 | $18.19 | $18.19 | 1,400 | — | — |
| 2004-07-01 | $18.30 | $18.30 | 9,200 | — | — |
| 2004-06-30 | $18.30 | $18.30 | 3,200 | — | — |
| 2004-06-29 | $18.15 | $18.15 | 7,200 | — | — |
| 2004-06-28 | $18.00 | $18.00 | 6,000 | — | — |
| 2004-06-25 | $17.71 | $17.71 | 6,500 | — | — |
| 2004-06-24 | $18.20 | $18.20 | 3,600 | — | — |
| 2004-06-23 | $18.20 | $18.20 | 12,700 | — | — |
| 2004-06-22 | $18.38 | $18.38 | 3,300 | — | — |
| 2004-06-21 | $18.25 | $18.25 | 6,900 | — | — |
| 2004-06-18 | $17.93 | $17.93 | 13,400 | — | — |
| 2004-06-17 | $17.95 | $17.95 | 34,100 | — | — |
| 2004-06-16 | $17.80 | $17.80 | 37,000 | — | — |
| 2004-06-15 | $17.72 | $17.72 | 47,000 | — | — |
| 2004-06-14 | $17.30 | $17.30 | 12,700 | — | — |
| 2004-06-10 | $17.20 | $17.20 | 10,300 | — | — |
| 2004-06-09 | $16.73 | $16.73 | 10,700 | — | — |
| 2004-06-08 | $17.00 | $17.00 | 6,400 | — | — |
| 2004-06-07 | $16.52 | $16.52 | 18,200 | — | — |
| 2004-06-04 | $16.40 | $16.40 | 24,400 | — | — |
| 2004-06-03 | $16.40 | $16.40 | 3,700 | — | — |
| 2004-06-02 | $16.49 | $16.49 | 4,300 | — | — |
| 2004-06-01 | $15.51 | $15.51 | 6,600 | — | — |
| 2004-05-28 | $15.80 | $15.80 | 89,300 | — | — |
| 2004-05-27 | $15.15 | $15.15 | 24,700 | — | — |
| 2004-05-26 | $14.78 | $14.78 | 2,300 | — | — |
| 2004-05-25 | $14.91 | $14.91 | 4,100 | — | — |
| 2004-05-24 | $14.68 | $14.68 | 8,600 | — | — |
| 2004-05-21 | $14.62 | $14.62 | 1,000 | — | — |
| 2004-05-20 | $14.55 | $14.55 | 4,800 | — | — |
| 2004-05-19 | $14.11 | $14.11 | 4,500 | — | — |
| 2004-05-18 | $14.75 | $14.75 | 37,900 | — | — |
| 2004-05-17 | $13.63 | $13.63 | 28,900 | — | — |
| 2004-05-14 | $14.70 | $14.70 | 8,100 | — | — |
| 2004-05-13 | $14.54 | $14.54 | 14,000 | — | — |
| 2004-05-12 | $14.69 | $14.69 | 22,900 | — | — |
| 2004-05-11 | $14.70 | $14.70 | 40,200 | — | — |
| 2004-05-10 | $14.49 | $14.49 | 18,600 | — | — |
| 2004-05-07 | $14.50 | $14.50 | 35,000 | — | — |
| 2004-05-06 | $14.20 | $14.20 | 23,600 | — | — |
| 2004-05-05 | $14.46 | $14.46 | 38,400 | — | — |
| 2004-05-04 | $14.41 | $14.41 | 48,200 | — | — |
| 2004-05-03 | $14.26 | $14.26 | 39,400 | — | — |
| 2004-04-30 | $14.71 | $14.71 | 21,200 | — | — |
| 2004-04-29 | $14.62 | $14.62 | 22,200 | — | — |
| 2004-04-28 | $14.60 | $14.60 | 47,400 | — | — |
| 2004-04-27 | $14.70 | $14.70 | 46,400 | — | — |
| 2004-04-26 | $14.78 | $14.78 | 28,400 | — | — |
| 2004-04-23 | $14.68 | $14.68 | 97,600 | — | — |
| 2004-04-22 | $15.15 | $15.15 | 98,800 | — | — |
| 2004-04-21 | $15.21 | $15.21 | 41,000 | — | — |
| 2004-04-20 | $15.20 | $15.20 | 11,000 | — | — |
| 2004-04-19 | $15.20 | $15.20 | 8,600 | — | — |
| 2004-04-16 | $15.35 | $15.35 | 6,200 | — | — |
| 2004-04-15 | $15.20 | $15.20 | 5,400 | — | — |
| 2004-04-14 | $15.55 | $15.55 | 19,000 | — | — |
| 2004-04-13 | $15.64 | $15.64 | 8,200 | — | — |
| 2004-04-12 | $15.45 | $15.45 | 5,000 | — | — |
| 2004-04-08 | $15.91 | $15.91 | 18,800 | — | — |
| 2004-04-07 | $15.65 | $15.65 | 2,600 | — | — |
| 2004-04-06 | $15.78 | $15.78 | 600 | — | — |
| 2004-04-05 | $15.71 | $15.71 | 19,800 | — | — |
| 2004-04-02 | $15.27 | $15.27 | 2,000 | — | — |
| 2004-04-01 | $15.34 | $15.34 | 10,400 | — | — |
| 2004-03-31 | $15.25 | $15.25 | 4,400 | — | — |
| 2004-03-30 | $15.13 | $15.13 | 1,800 | — | — |
| 2004-03-29 | $15.06 | $15.06 | 40,600 | — | — |
| 2004-03-26 | $14.96 | $14.96 | 8,800 | — | — |
| 2004-03-25 | $14.95 | $14.95 | 4,200 | — | — |
| 2004-03-24 | $15.01 | $15.01 | 2,800 | — | — |
| 2004-03-23 | $15.06 | $15.06 | 183,200 | — | — |
| 2004-03-22 | $15.03 | $15.03 | 58,400 | — | — |
| 2004-03-19 | $15.04 | $15.04 | 8,000 | — | — |
| 2004-03-18 | $15.10 | $15.10 | 1,200 | — | — |
| 2004-03-17 | $15.03 | $15.03 | 26,800 | — | — |
| 2004-03-16 | $15.00 | $15.00 | 45,800 | — | — |
| 2004-03-15 | $15.24 | $15.24 | 11,600 | — | — |
| 2004-03-12 | $15.25 | $15.25 | 10,200 | — | — |
| 2004-03-11 | $15.08 | $15.08 | 9,400 | — | — |
| 2004-03-10 | $15.25 | $15.25 | 2,400 | — | — |
| 2004-03-09 | $15.22 | $15.22 | 8,200 | — | — |
| 2004-03-08 | $15.25 | $15.25 | 37,400 | — | — |
| 2004-03-05 | $15.18 | $15.18 | 303,600 | — | — |
| 2004-03-04 | $15.25 | $15.25 | 1,800 | — | — |
| 2004-03-03 | $15.15 | $15.15 | 8,800 | — | — |
| 2004-03-02 | $15.07 | $15.07 | 1,000 | — | — |
| 2004-03-01 | $14.96 | $14.96 | 2,200 | — | — |
| 2004-02-27 | $14.76 | $14.76 | 3,000 | — | — |
| 2004-02-26 | $14.97 | $14.97 | 6,200 | — | — |
| 2004-02-25 | $15.00 | $15.00 | 1,200 | — | — |
| 2004-02-24 | $14.85 | $14.85 | 5,600 | — | — |
| 2004-02-23 | $14.97 | $14.97 | 3,000 | — | — |
| 2004-02-20 | $14.99 | $14.99 | 3,400 | — | — |
| 2004-02-19 | $14.65 | $14.65 | 11,000 | — | — |
| 2004-02-18 | $14.60 | $14.60 | 28,000 | — | — |
| 2004-02-17 | $14.72 | $14.72 | 2,800 | — | — |
| 2004-02-13 | $14.98 | $14.98 | 37,400 | — | — |
| 2004-02-12 | $14.71 | $14.71 | 30,200 | — | — |
| 2004-02-11 | $14.51 | $14.51 | 6,600 | — | — |
| 2004-02-10 | $14.39 | $14.39 | 11,000 | — | — |
| 2004-02-09 | $13.97 | $13.97 | 20,200 | — | — |
| 2004-02-06 | $13.88 | $13.88 | 5,600 | — | — |
| 2004-02-05 | $13.63 | $13.63 | 8,400 | — | — |
| 2004-02-04 | $13.36 | $13.36 | 2,600 | — | — |
| 2004-02-03 | $13.55 | $13.55 | 12,000 | — | — |
| 2004-02-02 | $13.25 | $13.25 | 10,000 | — | — |
| 2004-01-30 | $13.45 | $13.45 | 7,200 | — | — |
| 2004-01-29 | $13.37 | $13.37 | 15,400 | — | — |
| 2004-01-28 | $13.38 | $13.38 | 4,800 | — | — |
| 2004-01-27 | $13.63 | $13.63 | 4,200 | — | — |
| 2004-01-26 | $13.53 | $13.53 | 16,800 | — | — |
| 2004-01-23 | $12.83 | $12.82 | 6,600 | — | — |
| 2004-01-22 | $12.95 | $12.95 | 37,600 | — | — |
| 2004-01-21 | $13.00 | $13.00 | 30,000 | — | — |
| 2004-01-20 | $12.55 | $12.55 | 19,200 | — | — |
| 2004-01-16 | $12.60 | $12.60 | 29,200 | — | — |
| 2004-01-15 | $12.63 | $12.63 | 4,400 | — | — |
| 2004-01-14 | $12.75 | $12.75 | 6,800 | — | — |
| 2004-01-13 | $12.65 | $12.65 | 47,600 | — | — |
| 2004-01-12 | $12.37 | $12.37 | 21,600 | — | — |
| 2004-01-09 | $12.13 | $12.13 | 10,200 | — | — |
| 2004-01-08 | $12.38 | $12.38 | 10,600 | — | — |
| 2004-01-07 | $12.25 | $12.25 | 20,200 | — | — |
| 2004-01-06 | $12.43 | $12.43 | 15,600 | — | — |
| 2004-01-05 | $12.38 | $12.38 | 50,000 | — | — |
| 2004-01-02 | $11.65 | $11.65 | 5,800 | — | — |