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
- 1998-07-22 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 | $22.20 | $24.90 | 10,650 | — | — |
| 2004-12-30 | $22.51 | $25.25 | 12,502 | — | — |
| 2004-12-29 | $22.68 | $25.44 | 17,249 | — | — |
| 2004-12-28 | $22.81 | $25.58 | 14,818 | — | — |
| 2004-12-27 | $22.65 | $25.41 | 7,062 | — | — |
| 2004-12-23 | $22.85 | $25.63 | 11,808 | — | — |
| 2004-12-22 | $22.73 | $25.49 | 9,377 | — | — |
| 2004-12-21 | $22.74 | $25.51 | 8,914 | — | — |
| 2004-12-20 | $22.89 | $25.68 | 13,081 | — | — |
| 2004-12-17 | $22.74 | $25.51 | 16,901 | — | — |
| 2004-12-16 | $22.82 | $25.60 | 14,470 | — | — |
| 2004-12-15 | $23.22 | $26.05 | 14,702 | — | — |
| 2004-12-14 | $23.06 | $25.80 | 7,062 | — | — |
| 2004-12-13 | $23.32 | $26.09 | 17,249 | — | — |
| 2004-12-10 | $23.24 | $25.99 | 14,470 | — | — |
| 2004-12-09 | $23.32 | $26.09 | 10,303 | — | — |
| 2004-12-08 | $23.37 | $26.13 | 20,258 | — | — |
| 2004-12-07 | $23.12 | $25.86 | 28,246 | — | — |
| 2004-12-06 | $24.38 | $27.27 | 15,512 | — | — |
| 2004-12-03 | $24.29 | $27.17 | 7,062 | — | — |
| 2004-12-02 | $24.88 | $27.83 | 15,628 | — | — |
| 2004-12-01 | $24.90 | $27.85 | 35,192 | — | — |
| 2004-11-30 | $23.97 | $26.81 | 11,113 | — | — |
| 2004-11-29 | $24.19 | $27.05 | 31,372 | — | — |
| 2004-11-26 | $23.74 | $26.55 | 3,473 | — | — |
| 2004-11-24 | $23.24 | $25.99 | 8,798 | — | — |
| 2004-11-23 | $22.60 | $25.27 | 14,586 | — | — |
| 2004-11-22 | $22.55 | $25.22 | 24,310 | — | — |
| 2004-11-19 | $21.82 | $24.41 | 8,103 | — | — |
| 2004-11-18 | $22.41 | $25.06 | 7,177 | — | — |
| 2004-11-17 | $22.56 | $25.24 | 6,946 | — | — |
| 2004-11-16 | $22.30 | $24.95 | 9,956 | — | — |
| 2004-11-15 | $23.01 | $25.74 | 8,335 | — | — |
| 2004-11-12 | $23.19 | $25.94 | 18,522 | — | — |
| 2004-11-11 | $23.05 | $25.78 | 12,155 | — | — |
| 2004-11-10 | $22.80 | $25.50 | 24,079 | — | — |
| 2004-11-09 | $23.13 | $25.87 | 19,680 | — | — |
| 2004-11-08 | $23.19 | $25.93 | 16,786 | — | — |
| 2004-11-05 | $23.63 | $26.42 | 21,185 | — | — |
| 2004-11-04 | $23.82 | $26.64 | 46,421 | — | — |
| 2004-11-03 | $24.44 | $27.33 | 11,113 | — | — |
| 2004-11-02 | $24.03 | $26.88 | 10,997 | — | — |
| 2004-11-01 | $23.55 | $26.34 | 12,387 | — | — |
| 2004-10-29 | $24.06 | $26.91 | 74,204 | — | — |
| 2004-10-28 | $25.28 | $28.28 | 68,763 | — | — |
| 2004-10-27 | $24.77 | $27.71 | 30,561 | — | — |
| 2004-10-26 | $22.96 | $25.68 | 33,340 | — | — |
| 2004-10-25 | $22.55 | $25.22 | 38,896 | — | — |
| 2004-10-22 | $22.03 | $24.64 | 50,357 | — | — |
| 2004-10-21 | $21.60 | $24.15 | 4,862 | — | — |
| 2004-10-20 | $21.60 | $24.15 | 11,576 | — | — |
| 2004-10-19 | $21.29 | $23.82 | 36,002 | — | — |
| 2004-10-18 | $21.16 | $23.67 | 14,123 | — | — |
| 2004-10-15 | $20.82 | $23.28 | 7,756 | — | — |
| 2004-10-14 | $19.73 | $22.07 | 11,345 | — | — |
| 2004-10-13 | $20.57 | $23.00 | 46,537 | — | — |
| 2004-10-12 | $21.09 | $23.59 | 5,672 | — | — |
| 2004-10-11 | $20.90 | $23.38 | 3,473 | — | — |
| 2004-10-08 | $20.84 | $23.31 | 9,493 | — | — |
| 2004-10-07 | $20.73 | $23.19 | 79,645 | — | — |
| 2004-10-06 | $21.06 | $23.56 | 12,271 | — | — |
| 2004-10-05 | $20.61 | $23.05 | 7,062 | — | — |
| 2004-10-04 | $20.12 | $22.50 | 8,798 | — | — |
| 2004-10-01 | $20.24 | $22.64 | 19,795 | — | — |
| 2004-09-30 | $20.04 | $22.41 | 16,438 | — | — |
| 2004-09-29 | $19.87 | $22.22 | 9,377 | — | — |
| 2004-09-28 | $19.36 | $21.65 | 16,323 | — | — |
| 2004-09-27 | $18.79 | $21.01 | 10,534 | — | — |
| 2004-09-24 | $19.36 | $21.65 | 10,187 | — | — |
| 2004-09-23 | $19.78 | $22.13 | 19,332 | — | — |
| 2004-09-22 | $20.27 | $22.68 | 8,566 | — | — |
| 2004-09-21 | $20.54 | $22.98 | 5,209 | — | — |
| 2004-09-20 | $20.18 | $22.57 | 15,396 | — | — |
| 2004-09-17 | $20.43 | $22.85 | 29,288 | — | — |
| 2004-09-16 | $20.39 | $22.80 | 10,997 | — | — |
| 2004-09-15 | $19.95 | $22.32 | 17,017 | — | — |
| 2004-09-14 | $19.91 | $22.20 | 26,047 | — | — |
| 2004-09-13 | $20.09 | $22.40 | 17,017 | — | — |
| 2004-09-10 | $19.59 | $21.84 | 12,039 | — | — |
| 2004-09-09 | $19.13 | $21.32 | 10,650 | — | — |
| 2004-09-08 | $19.01 | $21.19 | 6,020 | — | — |
| 2004-09-07 | $19.08 | $21.27 | 41,327 | — | — |
| 2004-09-03 | $18.81 | $20.96 | 9,377 | — | — |
| 2004-09-02 | $19.13 | $21.32 | 64,480 | — | — |
| 2004-09-01 | $18.92 | $21.09 | 26,162 | — | — |
| 2004-08-31 | $19.00 | $21.18 | 6,483 | — | — |
| 2004-08-30 | $18.74 | $20.89 | 10,419 | — | — |
| 2004-08-27 | $19.08 | $21.27 | 4,167 | — | — |
| 2004-08-26 | $18.93 | $21.10 | 16,901 | — | — |
| 2004-08-25 | $19.43 | $21.66 | 6,830 | — | — |
| 2004-08-24 | $19.00 | $21.18 | 9,493 | — | — |
| 2004-08-23 | $18.74 | $20.89 | 16,901 | — | — |
| 2004-08-20 | $19.46 | $21.69 | 14,007 | — | — |
| 2004-08-19 | $18.99 | $21.17 | 23,037 | — | — |
| 2004-08-18 | $18.94 | $21.12 | 37,160 | — | — |
| 2004-08-17 | $18.27 | $20.37 | 28,130 | — | — |
| 2004-08-16 | $18.13 | $20.21 | 23,847 | — | — |
| 2004-08-13 | $17.51 | $19.52 | 4,862 | — | — |
| 2004-08-12 | $17.56 | $19.58 | 6,946 | — | — |
| 2004-08-11 | $17.68 | $19.71 | 3,704 | — | — |
| 2004-08-10 | $17.77 | $19.81 | 8,914 | — | — |
| 2004-08-09 | $17.30 | $19.29 | 4,515 | — | — |
| 2004-08-06 | $17.30 | $19.29 | 12,502 | — | — |
| 2004-08-05 | $17.32 | $19.31 | 8,335 | — | — |
| 2004-08-04 | $17.51 | $19.52 | 17,596 | — | — |
| 2004-08-03 | $17.36 | $19.35 | 17,364 | — | — |
| 2004-08-02 | $17.41 | $19.40 | 18,869 | — | — |
| 2004-07-30 | $17.39 | $19.38 | 29,982 | — | — |
| 2004-07-29 | $17.38 | $19.37 | 13,197 | — | — |
| 2004-07-28 | $16.82 | $18.75 | 18,290 | — | — |
| 2004-07-27 | $16.91 | $18.84 | 3,589 | — | — |
| 2004-07-26 | $16.65 | $18.56 | 6,020 | — | — |
| 2004-07-23 | $16.41 | $18.30 | 14,586 | — | — |
| 2004-07-22 | $16.24 | $18.10 | 6,251 | — | — |
| 2004-07-21 | $16.51 | $18.40 | 12,155 | — | — |
| 2004-07-20 | $16.53 | $18.43 | 72,236 | — | — |
| 2004-07-19 | $15.75 | $17.55 | 18,522 | — | — |
| 2004-07-16 | $16.25 | $18.11 | 10,997 | — | — |
| 2004-07-15 | $16.14 | $17.99 | 2,894 | — | — |
| 2004-07-14 | $16.15 | $18.01 | 3,473 | — | — |
| 2004-07-13 | $16.39 | $18.27 | 2,894 | — | — |
| 2004-07-12 | $16.08 | $17.93 | 6,714 | — | — |
| 2004-07-09 | $16.33 | $18.20 | 3,820 | — | — |
| 2004-07-08 | $16.17 | $18.03 | 7,525 | — | — |
| 2004-07-07 | $16.87 | $18.81 | 7,409 | — | — |
| 2004-07-06 | $16.68 | $18.59 | 10,303 | — | — |
| 2004-07-02 | $17.19 | $19.16 | 1,621 | — | — |
| 2004-07-01 | $17.16 | $19.13 | 10,303 | — | — |
| 2004-06-30 | $17.44 | $19.44 | 5,441 | — | — |
| 2004-06-29 | $17.22 | $19.20 | 19,217 | — | — |
| 2004-06-28 | $17.28 | $19.26 | 23,847 | — | — |
| 2004-06-25 | $17.54 | $19.56 | 27,436 | — | — |
| 2004-06-24 | $17.19 | $19.16 | 20,258 | — | — |
| 2004-06-23 | $17.05 | $19.01 | 16,901 | — | — |
| 2004-06-22 | $16.78 | $18.71 | 9,840 | — | — |
| 2004-06-21 | $16.38 | $18.26 | 4,399 | — | — |
| 2004-06-18 | $16.59 | $18.49 | 27,436 | — | — |
| 2004-06-17 | $16.33 | $18.20 | 3,010 | — | — |
| 2004-06-16 | $16.44 | $18.32 | 9,840 | — | — |
| 2004-06-15 | $16.53 | $18.36 | 14,355 | — | — |
| 2004-06-14 | $16.28 | $18.08 | 17,017 | — | — |
| 2004-06-10 | $16.81 | $18.66 | 25,699 | — | — |
| 2004-06-09 | $16.43 | $18.24 | 18,869 | — | — |
| 2004-06-08 | $16.61 | $18.44 | 3,589 | — | — |
| 2004-06-07 | $16.65 | $18.49 | 4,746 | — | — |
| 2004-06-04 | $16.55 | $18.38 | 5,904 | — | — |
| 2004-06-03 | $16.23 | $18.02 | 6,714 | — | — |
| 2004-06-02 | $16.58 | $18.40 | 7,062 | — | — |
| 2004-06-01 | $16.54 | $18.37 | 25,931 | — | — |
| 2004-05-28 | $16.24 | $18.03 | 23,500 | — | — |
| 2004-05-27 | $15.96 | $17.72 | 6,367 | — | — |
| 2004-05-26 | $16.14 | $17.92 | 13,081 | — | — |
| 2004-05-25 | $15.51 | $17.22 | 15,744 | — | — |
| 2004-05-24 | $15.12 | $16.78 | 10,187 | — | — |
| 2004-05-21 | $15.33 | $17.02 | 17,480 | — | — |
| 2004-05-20 | $15.33 | $17.02 | 12,271 | — | — |
| 2004-05-19 | $15.27 | $16.96 | 23,731 | — | — |
| 2004-05-18 | $15.07 | $16.74 | 5,094 | — | — |
| 2004-05-17 | $14.84 | $16.48 | 14,818 | — | — |
| 2004-05-14 | $15.20 | $16.88 | 9,493 | — | — |
| 2004-05-13 | $15.32 | $17.00 | 38,549 | — | — |
| 2004-05-12 | $15.46 | $17.17 | 6,946 | — | — |
| 2004-05-11 | $15.35 | $17.04 | 6,135 | — | — |
| 2004-05-10 | $15.33 | $17.02 | 6,830 | — | — |
| 2004-05-07 | $15.57 | $17.28 | 10,882 | — | — |
| 2004-05-06 | $15.52 | $17.23 | 9,377 | — | — |
| 2004-05-05 | $15.75 | $17.48 | 4,862 | — | — |
| 2004-05-04 | $15.67 | $17.40 | 13,776 | — | — |
| 2004-05-03 | $16.21 | $18.00 | 7,525 | — | — |
| 2004-04-30 | $16.20 | $17.98 | 7,640 | — | — |
| 2004-04-29 | $16.63 | $18.46 | 5,094 | — | — |
| 2004-04-28 | $16.60 | $18.43 | 4,167 | — | — |
| 2004-04-27 | $16.84 | $18.70 | 18,059 | — | — |
| 2004-04-26 | $16.80 | $18.65 | 10,882 | — | — |
| 2004-04-23 | $17.16 | $19.05 | 2,315 | — | — |
| 2004-04-22 | $17.24 | $19.14 | 4,515 | — | — |
| 2004-04-21 | $16.76 | $18.61 | 16,670 | — | — |
| 2004-04-20 | $16.55 | $18.38 | 5,904 | — | — |
| 2004-04-19 | $16.86 | $18.72 | 12,618 | — | — |
| 2004-04-16 | $16.72 | $18.56 | 12,039 | — | — |
| 2004-04-15 | $16.49 | $18.31 | 9,377 | — | — |
| 2004-04-14 | $16.65 | $18.48 | 7,062 | — | — |
| 2004-04-13 | $16.74 | $18.59 | 10,187 | — | — |
| 2004-04-12 | $17.19 | $19.09 | 1,621 | — | — |
| 2004-04-08 | $17.10 | $18.99 | 4,631 | — | — |
| 2004-04-07 | $17.18 | $19.08 | 7,177 | — | — |
| 2004-04-06 | $17.16 | $19.06 | 34,729 | — | — |
| 2004-04-05 | $16.98 | $18.86 | 13,776 | — | — |
| 2004-04-02 | $16.98 | $18.86 | 15,396 | — | — |
| 2004-04-01 | $16.94 | $18.81 | 14,007 | — | — |
| 2004-03-31 | $16.82 | $18.67 | 11,229 | — | — |
| 2004-03-30 | $16.78 | $18.63 | 10,650 | — | — |
| 2004-03-29 | $16.99 | $18.86 | 16,091 | — | — |
| 2004-03-26 | $16.26 | $18.05 | 11,345 | — | — |
| 2004-03-25 | $15.81 | $17.56 | 9,846 | — | — |
| 2004-03-24 | $15.47 | $17.17 | 8,509 | — | — |
| 2004-03-23 | $15.68 | $17.41 | 13,006 | — | — |
| 2004-03-22 | $15.09 | $16.75 | 14,343 | — | — |
| 2004-03-19 | $15.42 | $17.12 | 11,790 | — | — |
| 2004-03-18 | $15.57 | $17.29 | 7,779 | — | — |
| 2004-03-17 | $15.45 | $17.15 | 8,995 | — | — |
| 2004-03-16 | $15.26 | $16.88 | 11,183 | — | — |
| 2004-03-15 | $15.25 | $16.87 | 21,879 | — | — |
| 2004-03-12 | $15.63 | $17.29 | 8,265 | — | — |
| 2004-03-11 | $15.22 | $16.84 | 7,901 | — | — |
| 2004-03-10 | $15.28 | $16.90 | 7,171 | — | — |
| 2004-03-09 | $15.28 | $16.90 | 3,647 | — | — |
| 2004-03-08 | $15.44 | $17.08 | 2,674 | — | — |
| 2004-03-05 | $15.35 | $16.98 | 4,619 | — | — |
| 2004-03-04 | $15.48 | $17.13 | 3,403 | — | — |
| 2004-03-03 | $15.58 | $17.24 | 2,188 | — | — |
| 2004-03-02 | $15.56 | $17.21 | 3,525 | — | — |
| 2004-03-01 | $15.95 | $17.65 | 5,105 | — | — |
| 2004-02-27 | $15.78 | $17.46 | 9,602 | — | — |
| 2004-02-26 | $15.55 | $17.20 | 14,708 | — | — |
| 2004-02-25 | $15.55 | $17.20 | 11,183 | — | — |
| 2004-02-24 | $15.57 | $17.23 | 5,348 | — | — |
| 2004-02-23 | $15.25 | $16.87 | 15,923 | — | — |
| 2004-02-20 | $15.85 | $17.54 | 10,818 | — | — |
| 2004-02-19 | $15.71 | $17.38 | 18,962 | — | — |
| 2004-02-18 | $15.86 | $17.55 | 2,674 | — | — |
| 2004-02-17 | $15.57 | $17.23 | 16,652 | — | — |
| 2004-02-13 | $15.77 | $17.45 | 39,504 | — | — |
| 2004-02-12 | $16.28 | $18.01 | 4,740 | — | — |
| 2004-02-11 | $16.35 | $18.08 | 9,116 | — | — |
| 2004-02-10 | $16.45 | $18.20 | 6,078 | — | — |
| 2004-02-09 | $16.19 | $17.91 | 1,945 | — | — |
| 2004-02-06 | $16.31 | $18.05 | 4,862 | — | — |
| 2004-02-05 | $16.39 | $18.13 | 2,917 | — | — |
| 2004-02-04 | $16.39 | $18.13 | 12,763 | — | — |
| 2004-02-03 | $16.39 | $18.13 | 1,337 | — | — |
| 2004-02-02 | $16.38 | $18.12 | 3,282 | — | — |
| 2004-01-30 | $16.50 | $18.25 | 13,006 | — | — |
| 2004-01-29 | $16.25 | $17.98 | 7,901 | — | — |
| 2004-01-28 | $16.39 | $18.13 | 12,763 | — | — |
| 2004-01-27 | $16.40 | $18.15 | 10,818 | — | — |
| 2004-01-26 | $16.45 | $18.20 | 6,928 | — | — |
| 2004-01-23 | $16.36 | $18.10 | 9,359 | — | — |
| 2004-01-22 | $16.38 | $18.12 | 15,923 | — | — |
| 2004-01-21 | $16.41 | $18.16 | 9,846 | — | — |
| 2004-01-20 | $16.35 | $18.08 | 22,001 | — | — |
| 2004-01-16 | $16.41 | $18.16 | 17,139 | — | — |
| 2004-01-15 | $16.50 | $18.25 | 29,051 | — | — |
| 2004-01-14 | $16.44 | $18.18 | 17,260 | — | — |
| 2004-01-13 | $16.46 | $18.21 | 12,641 | — | — |
| 2004-01-12 | $16.40 | $18.14 | 6,199 | — | — |
| 2004-01-09 | $16.26 | $17.98 | 6,442 | — | — |
| 2004-01-08 | $16.27 | $18.00 | 37,559 | — | — |
| 2004-01-07 | $16.41 | $18.16 | 14,343 | — | — |
| 2004-01-06 | $16.33 | $18.07 | 5,227 | — | — |
| 2004-01-05 | $16.01 | $17.71 | 1,459 | — | — |
| 2004-01-02 | $16.10 | $17.81 | 4,254 | — | — |