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
- 1981-06-09 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 | $18.24 | $19.18 | 97,700 | — | — |
| 2004-12-30 | $18.26 | $19.20 | 278,000 | — | — |
| 2004-12-29 | $18.00 | $18.93 | 299,500 | — | — |
| 2004-12-28 | $17.89 | $18.81 | 286,000 | — | — |
| 2004-12-27 | $18.00 | $18.93 | 197,500 | — | — |
| 2004-12-23 | $17.50 | $18.40 | 146,900 | — | — |
| 2004-12-22 | $17.27 | $18.16 | 122,800 | — | — |
| 2004-12-21 | $17.08 | $17.96 | 162,800 | — | — |
| 2004-12-20 | $16.81 | $17.67 | 180,000 | — | — |
| 2004-12-17 | $16.66 | $17.52 | 219,100 | — | — |
| 2004-12-16 | $16.80 | $17.66 | 240,900 | — | — |
| 2004-12-15 | $17.23 | $18.12 | 185,800 | — | — |
| 2004-12-14 | $17.07 | $17.95 | 275,300 | — | — |
| 2004-12-13 | $17.14 | $18.02 | 101,500 | — | — |
| 2004-12-10 | $17.14 | $18.02 | 134,400 | — | — |
| 2004-12-09 | $17.19 | $18.07 | 278,800 | — | — |
| 2004-12-08 | $17.00 | $17.87 | 374,200 | — | — |
| 2004-12-07 | $17.34 | $18.23 | 188,100 | — | — |
| 2004-12-06 | $17.78 | $18.69 | 638,200 | — | — |
| 2004-12-03 | $17.49 | $18.39 | 243,300 | — | — |
| 2004-12-02 | $17.32 | $18.21 | 299,300 | — | — |
| 2004-12-01 | $17.87 | $18.79 | 312,100 | — | — |
| 2004-11-30 | $17.72 | $18.63 | 580,200 | — | — |
| 2004-11-29 | $18.41 | $19.36 | 162,000 | — | — |
| 2004-11-26 | $18.34 | $19.28 | 140,900 | — | — |
| 2004-11-24 | $17.95 | $18.87 | 165,300 | — | — |
| 2004-11-23 | $17.96 | $18.88 | 352,200 | — | — |
| 2004-11-22 | $18.54 | $19.49 | 440,700 | — | — |
| 2004-11-19 | $18.70 | $19.66 | 259,400 | — | — |
| 2004-11-18 | $18.38 | $19.32 | 263,700 | — | — |
| 2004-11-17 | $18.74 | $19.70 | 247,100 | — | — |
| 2004-11-16 | $18.51 | $19.46 | 279,600 | — | — |
| 2004-11-15 | $18.29 | $19.23 | 375,600 | — | — |
| 2004-11-12 | $18.26 | $19.20 | 177,000 | — | — |
| 2004-11-11 | $17.71 | $18.62 | 166,400 | — | — |
| 2004-11-10 | $17.38 | $18.27 | 207,600 | — | — |
| 2004-11-09 | $17.59 | $18.49 | 308,200 | — | — |
| 2004-11-08 | $17.32 | $18.21 | 344,200 | — | — |
| 2004-11-05 | $16.59 | $17.44 | 286,000 | — | — |
| 2004-11-04 | $15.94 | $16.76 | 301,500 | — | — |
| 2004-11-03 | $15.90 | $16.72 | 176,000 | — | — |
| 2004-11-02 | $15.78 | $16.59 | 292,200 | — | — |
| 2004-11-01 | $16.28 | $17.12 | 228,600 | — | — |
| 2004-10-29 | $16.01 | $16.83 | 172,300 | — | — |
| 2004-10-28 | $15.92 | $16.74 | 108,100 | — | — |
| 2004-10-27 | $16.27 | $17.11 | 249,200 | — | — |
| 2004-10-26 | $16.87 | $17.74 | 243,900 | — | — |
| 2004-10-25 | $16.84 | $17.71 | 176,000 | — | — |
| 2004-10-22 | $16.32 | $17.16 | 115,800 | — | — |
| 2004-10-21 | $16.55 | $17.40 | 397,400 | — | — |
| 2004-10-20 | $15.83 | $16.64 | 169,100 | — | — |
| 2004-10-19 | $15.27 | $16.05 | 126,400 | — | — |
| 2004-10-18 | $15.27 | $16.05 | 149,100 | — | — |
| 2004-10-15 | $15.35 | $16.14 | 127,200 | — | — |
| 2004-10-14 | $15.38 | $16.17 | 148,200 | — | — |
| 2004-10-13 | $15.31 | $16.10 | 285,400 | — | — |
| 2004-10-12 | $15.64 | $16.44 | 163,900 | — | — |
| 2004-10-11 | $16.04 | $16.86 | 285,100 | — | — |
| 2004-10-08 | $16.49 | $17.34 | 265,800 | — | — |
| 2004-10-07 | $16.26 | $17.10 | 212,500 | — | — |
| 2004-10-06 | $16.55 | $17.40 | 232,700 | — | — |
| 2004-10-05 | $16.58 | $17.43 | 261,300 | — | — |
| 2004-10-04 | $16.34 | $17.18 | 249,500 | — | — |
| 2004-10-01 | $16.70 | $17.56 | 257,300 | — | — |
| 2004-09-30 | $17.08 | $17.96 | 307,200 | — | — |
| 2004-09-29 | $16.47 | $17.32 | 140,700 | — | — |
| 2004-09-28 | $16.65 | $17.47 | 198,600 | — | — |
| 2004-09-27 | $16.23 | $17.03 | 150,600 | — | — |
| 2004-09-24 | $16.36 | $17.16 | 118,500 | — | — |
| 2004-09-23 | $16.32 | $17.12 | 186,300 | — | — |
| 2004-09-22 | $16.26 | $17.06 | 232,300 | — | — |
| 2004-09-21 | $16.24 | $17.04 | 182,700 | — | — |
| 2004-09-20 | $15.63 | $16.40 | 93,000 | — | — |
| 2004-09-17 | $15.75 | $16.52 | 178,700 | — | — |
| 2004-09-16 | $15.82 | $16.60 | 68,500 | — | — |
| 2004-09-15 | $15.71 | $16.48 | 149,000 | — | — |
| 2004-09-14 | $15.85 | $16.63 | 231,500 | — | — |
| 2004-09-13 | $15.46 | $16.22 | 153,700 | — | — |
| 2004-09-10 | $15.23 | $15.98 | 125,800 | — | — |
| 2004-09-09 | $15.19 | $15.93 | 63,000 | — | — |
| 2004-09-08 | $15.00 | $15.74 | 203,200 | — | — |
| 2004-09-07 | $14.95 | $15.68 | 180,700 | — | — |
| 2004-09-03 | $15.26 | $16.01 | 148,400 | — | — |
| 2004-09-02 | $15.56 | $16.32 | 189,500 | — | — |
| 2004-09-01 | $15.58 | $16.34 | 234,400 | — | — |
| 2004-08-31 | $15.40 | $16.15 | 115,800 | — | — |
| 2004-08-30 | $14.86 | $15.59 | 151,300 | — | — |
| 2004-08-27 | $15.00 | $15.74 | 162,300 | — | — |
| 2004-08-26 | $14.98 | $15.71 | 183,400 | — | — |
| 2004-08-25 | $14.97 | $15.70 | 214,100 | — | — |
| 2004-08-24 | $14.67 | $15.39 | 187,700 | — | — |
| 2004-08-23 | $14.65 | $15.37 | 190,800 | — | — |
| 2004-08-20 | $14.99 | $15.72 | 356,500 | — | — |
| 2004-08-19 | $15.03 | $15.77 | 331,500 | — | — |
| 2004-08-18 | $14.95 | $15.68 | 286,500 | — | — |
| 2004-08-17 | $14.50 | $15.21 | 266,700 | — | — |
| 2004-08-16 | $14.17 | $14.86 | 336,300 | — | — |
| 2004-08-13 | $13.45 | $14.11 | 178,600 | — | — |
| 2004-08-12 | $13.04 | $13.68 | 144,400 | — | — |
| 2004-08-11 | $13.08 | $13.72 | 281,300 | — | — |
| 2004-08-10 | $13.33 | $13.98 | 106,900 | — | — |
| 2004-08-09 | $13.28 | $13.93 | 87,400 | — | — |
| 2004-08-06 | $13.49 | $14.15 | 161,400 | — | — |
| 2004-08-05 | $13.25 | $13.90 | 126,700 | — | — |
| 2004-08-04 | $13.28 | $13.93 | 184,100 | — | — |
| 2004-08-03 | $13.75 | $14.42 | 123,200 | — | — |
| 2004-08-02 | $13.91 | $14.59 | 227,000 | — | — |
| 2004-07-30 | $14.05 | $14.74 | 110,800 | — | — |
| 2004-07-29 | $14.01 | $14.70 | 158,800 | — | — |
| 2004-07-28 | $13.94 | $14.62 | 256,500 | — | — |
| 2004-07-27 | $13.50 | $14.16 | 238,600 | — | — |
| 2004-07-26 | $13.30 | $13.95 | 143,700 | — | — |
| 2004-07-23 | $13.61 | $14.28 | 158,600 | — | — |
| 2004-07-22 | $13.89 | $14.57 | 230,200 | — | — |
| 2004-07-21 | $14.12 | $14.81 | 205,500 | — | — |
| 2004-07-20 | $14.39 | $15.10 | 291,100 | — | — |
| 2004-07-19 | $14.49 | $15.20 | 308,600 | — | — |
| 2004-07-16 | $15.15 | $15.89 | 318,900 | — | — |
| 2004-07-15 | $15.16 | $15.90 | 319,800 | — | — |
| 2004-07-14 | $15.24 | $15.99 | 347,900 | — | — |
| 2004-07-13 | $14.94 | $15.67 | 262,900 | — | — |
| 2004-07-12 | $15.25 | $16.00 | 302,900 | — | — |
| 2004-07-09 | $15.20 | $15.94 | 181,900 | — | — |
| 2004-07-08 | $15.21 | $15.96 | 367,500 | — | — |
| 2004-07-07 | $14.82 | $15.55 | 430,300 | — | — |
| 2004-07-06 | $14.75 | $15.47 | 374,300 | — | — |
| 2004-07-02 | $14.88 | $15.61 | 374,800 | — | — |
| 2004-07-01 | $14.20 | $14.90 | 219,400 | — | — |
| 2004-06-30 | $14.17 | $14.86 | 209,200 | — | — |
| 2004-06-29 | $13.71 | $14.34 | 245,400 | — | — |
| 2004-06-28 | $13.72 | $14.35 | 168,700 | — | — |
| 2004-06-25 | $14.01 | $14.66 | 292,800 | — | — |
| 2004-06-24 | $14.04 | $14.69 | 658,900 | — | — |
| 2004-06-23 | $13.14 | $13.75 | 145,500 | — | — |
| 2004-06-22 | $13.43 | $14.05 | 116,200 | — | — |
| 2004-06-21 | $13.30 | $13.91 | 194,800 | — | — |
| 2004-06-18 | $13.56 | $14.19 | 264,300 | — | — |
| 2004-06-17 | $12.82 | $13.41 | 132,800 | — | — |
| 2004-06-16 | $12.60 | $13.18 | 89,100 | — | — |
| 2004-06-15 | $12.70 | $13.29 | 239,300 | — | — |
| 2004-06-14 | $11.98 | $12.53 | 209,100 | — | — |
| 2004-06-10 | $12.22 | $12.78 | 192,200 | — | — |
| 2004-06-09 | $12.34 | $12.91 | 193,000 | — | — |
| 2004-06-08 | $13.04 | $13.64 | 88,000 | — | — |
| 2004-06-07 | $13.20 | $13.81 | 211,100 | — | — |
| 2004-06-04 | $13.12 | $13.72 | 184,800 | — | — |
| 2004-06-03 | $12.92 | $13.52 | 119,700 | — | — |
| 2004-06-02 | $13.32 | $13.93 | 126,700 | — | — |
| 2004-06-01 | $13.59 | $14.22 | 201,500 | — | — |
| 2004-05-28 | $13.95 | $14.59 | 198,200 | — | — |
| 2004-05-27 | $13.67 | $14.30 | 181,300 | — | — |
| 2004-05-26 | $13.35 | $13.97 | 226,000 | — | — |
| 2004-05-25 | $13.28 | $13.89 | 240,800 | — | — |
| 2004-05-24 | $13.01 | $13.61 | 198,900 | — | — |
| 2004-05-21 | $12.75 | $13.34 | 134,400 | — | — |
| 2004-05-20 | $12.55 | $13.13 | 122,300 | — | — |
| 2004-05-19 | $12.62 | $13.20 | 277,500 | — | — |
| 2004-05-18 | $12.45 | $13.02 | 299,000 | — | — |
| 2004-05-17 | $12.07 | $12.63 | 223,900 | — | — |
| 2004-05-14 | $11.98 | $12.53 | 243,600 | — | — |
| 2004-05-13 | $11.68 | $12.22 | 148,800 | — | — |
| 2004-05-12 | $11.85 | $12.40 | 319,100 | — | — |
| 2004-05-11 | $11.82 | $12.36 | 209,900 | — | — |
| 2004-05-10 | $11.63 | $12.17 | 417,300 | — | — |
| 2004-05-07 | $11.34 | $11.86 | 525,400 | — | — |
| 2004-05-06 | $11.74 | $12.28 | 430,200 | — | — |
| 2004-05-05 | $12.25 | $12.81 | 252,800 | — | — |
| 2004-05-04 | $12.96 | $13.56 | 217,400 | — | — |
| 2004-05-03 | $12.37 | $12.94 | 253,800 | — | — |
| 2004-04-30 | $12.29 | $12.86 | 239,900 | — | — |
| 2004-04-29 | $12.55 | $13.13 | 330,300 | — | — |
| 2004-04-28 | $12.66 | $13.24 | 458,000 | — | — |
| 2004-04-27 | $13.64 | $14.27 | 368,300 | — | — |
| 2004-04-26 | $13.90 | $14.54 | 213,200 | — | — |
| 2004-04-23 | $13.88 | $14.52 | 153,400 | — | — |
| 2004-04-22 | $13.90 | $14.54 | 226,500 | — | — |
| 2004-04-21 | $13.85 | $14.49 | 435,500 | — | — |
| 2004-04-20 | $14.11 | $14.76 | 352,500 | — | — |
| 2004-04-19 | $15.26 | $15.96 | 204,800 | — | — |
| 2004-04-16 | $15.15 | $15.85 | 302,500 | — | — |
| 2004-04-15 | $15.04 | $15.73 | 431,200 | — | — |
| 2004-04-14 | $15.26 | $15.96 | 776,100 | — | — |
| 2004-04-13 | $16.22 | $16.97 | 528,500 | — | — |
| 2004-04-12 | $17.08 | $17.87 | 112,900 | — | — |
| 2004-04-08 | $17.06 | $17.85 | 174,600 | — | — |
| 2004-04-07 | $17.27 | $18.07 | 163,800 | — | — |
| 2004-04-06 | $17.25 | $18.05 | 231,300 | — | — |
| 2004-04-05 | $17.41 | $18.21 | 432,200 | — | — |
| 2004-04-02 | $17.90 | $18.73 | 264,000 | — | — |
| 2004-04-01 | $17.94 | $18.77 | 259,300 | — | — |
| 2004-03-31 | $17.71 | $18.53 | 254,600 | — | — |
| 2004-03-30 | $17.57 | $18.34 | 361,600 | — | — |
| 2004-03-29 | $17.42 | $18.18 | 255,200 | — | — |
| 2004-03-26 | $17.40 | $18.16 | 306,700 | — | — |
| 2004-03-25 | $17.32 | $18.08 | 231,000 | — | — |
| 2004-03-24 | $17.39 | $18.15 | 232,800 | — | — |
| 2004-03-23 | $17.83 | $18.61 | 302,200 | — | — |
| 2004-03-22 | $17.46 | $18.23 | 381,200 | — | — |
| 2004-03-19 | $17.59 | $18.36 | 260,300 | — | — |
| 2004-03-18 | $17.77 | $18.55 | 701,700 | — | — |
| 2004-03-17 | $17.27 | $18.03 | 202,600 | — | — |
| 2004-03-16 | $17.04 | $17.79 | 159,000 | — | — |
| 2004-03-15 | $16.96 | $17.70 | 212,900 | — | — |
| 2004-03-12 | $17.23 | $17.99 | 240,700 | — | — |
| 2004-03-11 | $17.11 | $17.86 | 190,100 | — | — |
| 2004-03-10 | $16.96 | $17.70 | 181,400 | — | — |
| 2004-03-09 | $17.55 | $18.32 | 171,500 | — | — |
| 2004-03-08 | $17.54 | $18.31 | 237,800 | — | — |
| 2004-03-05 | $17.38 | $18.14 | 178,600 | — | — |
| 2004-03-04 | $17.05 | $17.80 | 191,500 | — | — |
| 2004-03-03 | $16.57 | $17.30 | 226,100 | — | — |
| 2004-03-02 | $16.65 | $17.38 | 179,200 | — | — |
| 2004-03-01 | $17.16 | $17.91 | 106,800 | — | — |
| 2004-02-27 | $17.03 | $17.78 | 147,900 | — | — |
| 2004-02-26 | $17.15 | $17.90 | 153,100 | — | — |
| 2004-02-25 | $16.88 | $17.62 | 155,900 | — | — |
| 2004-02-24 | $17.11 | $17.86 | 289,600 | — | — |
| 2004-02-23 | $16.78 | $17.52 | 248,200 | — | — |
| 2004-02-20 | $17.45 | $18.21 | 206,500 | — | — |
| 2004-02-19 | $17.61 | $18.38 | 185,900 | — | — |
| 2004-02-18 | $17.60 | $18.37 | 249,100 | — | — |
| 2004-02-17 | $18.14 | $18.94 | 219,900 | — | — |
| 2004-02-13 | $17.81 | $18.59 | 236,500 | — | — |
| 2004-02-12 | $17.92 | $18.71 | 267,100 | — | — |
| 2004-02-11 | $18.32 | $19.12 | 243,100 | — | — |
| 2004-02-10 | $18.15 | $18.95 | 330,200 | — | — |
| 2004-02-09 | $17.90 | $18.68 | 428,500 | — | — |
| 2004-02-06 | $17.37 | $18.13 | 363,900 | — | — |
| 2004-02-05 | $16.53 | $17.25 | 262,500 | — | — |
| 2004-02-04 | $16.21 | $16.92 | 271,300 | — | — |
| 2004-02-03 | $16.69 | $17.42 | 273,300 | — | — |
| 2004-02-02 | $16.48 | $17.20 | 531,700 | — | — |
| 2004-01-30 | $17.15 | $17.90 | 239,700 | — | — |
| 2004-01-29 | $16.71 | $17.44 | 664,000 | — | — |
| 2004-01-28 | $17.00 | $17.75 | 514,400 | — | — |
| 2004-01-27 | $17.92 | $18.71 | 326,400 | — | — |
| 2004-01-26 | $17.58 | $18.35 | 271,100 | — | — |
| 2004-01-23 | $17.80 | $18.58 | 304,100 | — | — |
| 2004-01-22 | $17.83 | $18.61 | 254,800 | — | — |
| 2004-01-21 | $18.19 | $18.99 | 359,600 | — | — |
| 2004-01-20 | $18.43 | $19.24 | 395,800 | — | — |
| 2004-01-16 | $17.99 | $18.78 | 365,700 | — | — |
| 2004-01-15 | $18.06 | $18.85 | 568,100 | — | — |
| 2004-01-14 | $18.32 | $19.12 | 810,300 | — | — |
| 2004-01-13 | $19.07 | $19.91 | 517,900 | — | — |
| 2004-01-12 | $19.63 | $20.49 | 381,800 | — | — |
| 2004-01-09 | $19.74 | $20.61 | 357,400 | — | — |
| 2004-01-08 | $19.76 | $20.63 | 610,700 | — | — |
| 2004-01-07 | $20.25 | $21.14 | 346,900 | — | — |
| 2004-01-06 | $20.70 | $21.61 | 478,600 | — | — |
| 2004-01-05 | $21.32 | $22.25 | 499,400 | — | — |
| 2004-01-02 | $21.00 | $21.92 | 170,900 | — | — |