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
- 1986-11-19 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 | $18.86 | $71.29 | 68,509 | — | — |
| 2004-12-30 | $18.54 | $70.10 | 102,113 | — | — |
| 2004-12-29 | $18.27 | $69.05 | 319,888 | — | — |
| 2004-12-28 | $18.89 | $71.42 | 98,861 | — | — |
| 2004-12-27 | $18.92 | $71.53 | 156,204 | — | — |
| 2004-12-23 | $18.92 | $71.53 | 91,381 | — | — |
| 2004-12-22 | $18.91 | $71.49 | 110,243 | — | — |
| 2004-12-21 | $18.68 | $70.62 | 89,864 | — | — |
| 2004-12-20 | $18.45 | $69.75 | 83,143 | — | — |
| 2004-12-17 | $18.52 | $70.03 | 113,170 | — | — |
| 2004-12-16 | $18.43 | $69.68 | 86,828 | — | — |
| 2004-12-15 | $18.50 | $69.93 | 104,498 | — | — |
| 2004-12-14 | $18.31 | $69.23 | 90,622 | — | — |
| 2004-12-13 | $18.28 | $69.12 | 81,950 | — | — |
| 2004-12-10 | $18.30 | $69.19 | 86,395 | — | — |
| 2004-12-09 | $18.24 | $68.95 | 120,107 | — | — |
| 2004-12-08 | $18.25 | $68.98 | 102,763 | — | — |
| 2004-12-07 | $18.15 | $68.63 | 100,704 | — | — |
| 2004-12-06 | $18.32 | $69.26 | 84,986 | — | — |
| 2004-12-03 | $18.30 | $69.19 | 109,484 | — | — |
| 2004-12-02 | $18.35 | $69.37 | 232,084 | — | — |
| 2004-12-01 | $18.90 | $69.79 | 176,584 | — | — |
| 2004-11-30 | $18.72 | $69.10 | 128,020 | — | — |
| 2004-11-29 | $18.44 | $68.08 | 117,939 | — | — |
| 2004-11-26 | $18.43 | $68.05 | 40,000 | — | — |
| 2004-11-24 | $18.23 | $67.30 | 187,640 | — | — |
| 2004-11-23 | $17.99 | $66.41 | 85,636 | — | — |
| 2004-11-22 | $18.08 | $66.75 | 98,210 | — | — |
| 2004-11-19 | $18.13 | $66.92 | 77,398 | — | — |
| 2004-11-18 | $18.08 | $66.75 | 88,129 | — | — |
| 2004-11-17 | $18.04 | $66.62 | 105,148 | — | — |
| 2004-11-16 | $17.99 | $66.41 | 107,208 | — | — |
| 2004-11-15 | $18.10 | $66.82 | 95,175 | — | — |
| 2004-11-12 | $18.11 | $66.86 | 125,527 | — | — |
| 2004-11-11 | $17.82 | $65.80 | 103,630 | — | — |
| 2004-11-10 | $17.80 | $65.73 | 105,040 | — | — |
| 2004-11-09 | $17.76 | $65.56 | 106,340 | — | — |
| 2004-11-08 | $17.65 | $65.15 | 69,918 | — | — |
| 2004-11-05 | $17.68 | $65.29 | 79,782 | — | — |
| 2004-11-04 | $17.53 | $64.71 | 84,552 | — | — |
| 2004-11-03 | $17.25 | $63.69 | 122,926 | — | — |
| 2004-11-02 | $17.18 | $63.42 | 76,747 | — | — |
| 2004-11-01 | $17.06 | $62.97 | 86,286 | — | — |
| 2004-10-29 | $17.19 | $63.45 | 62,764 | — | — |
| 2004-10-28 | $17.08 | $63.08 | 49,864 | — | — |
| 2004-10-27 | $17.03 | $62.87 | 88,021 | — | — |
| 2004-10-26 | $16.97 | $62.67 | 87,154 | — | — |
| 2004-10-25 | $16.81 | $62.05 | 83,685 | — | — |
| 2004-10-22 | $16.84 | $62.16 | 65,148 | — | — |
| 2004-10-21 | $16.85 | $62.19 | 56,585 | — | — |
| 2004-10-20 | $16.76 | $61.88 | 61,138 | — | — |
| 2004-10-19 | $16.66 | $61.51 | 48,997 | — | — |
| 2004-10-18 | $16.76 | $61.88 | 59,728 | — | — |
| 2004-10-15 | $16.68 | $61.58 | 60,596 | — | — |
| 2004-10-14 | $16.79 | $61.99 | 75,230 | — | — |
| 2004-10-13 | $16.77 | $61.92 | 71,761 | — | — |
| 2004-10-12 | $16.88 | $62.33 | 62,222 | — | — |
| 2004-10-11 | $16.89 | $62.36 | 69,159 | — | — |
| 2004-10-08 | $17.01 | $62.80 | 75,338 | — | — |
| 2004-10-07 | $17.00 | $62.77 | 76,964 | — | — |
| 2004-10-06 | $17.11 | $63.18 | 77,723 | — | — |
| 2004-10-05 | $17.16 | $63.35 | 106,774 | — | — |
| 2004-10-04 | $17.05 | $62.94 | 92,790 | — | — |
| 2004-10-01 | $16.79 | $61.99 | 80,433 | — | — |
| 2004-09-30 | $16.58 | $61.20 | 85,744 | — | — |
| 2004-09-29 | $16.44 | $60.69 | 100,595 | — | — |
| 2004-09-28 | $16.42 | $60.62 | 164,009 | — | — |
| 2004-09-27 | $16.43 | $60.66 | 131,923 | — | — |
| 2004-09-24 | $16.58 | $61.20 | 60,054 | — | — |
| 2004-09-23 | $16.45 | $60.73 | 85,744 | — | — |
| 2004-09-22 | $16.60 | $61.27 | 131,814 | — | — |
| 2004-09-21 | $16.56 | $61.13 | 86,503 | — | — |
| 2004-09-20 | $16.57 | $61.17 | 68,509 | — | — |
| 2004-09-17 | $16.55 | $61.10 | 64,390 | — | — |
| 2004-09-16 | $16.49 | $60.90 | 86,828 | — | — |
| 2004-09-15 | $16.47 | $60.79 | 90,297 | — | — |
| 2004-09-14 | $16.55 | $61.10 | 90,731 | — | — |
| 2004-09-13 | $16.42 | $60.62 | 86,612 | — | — |
| 2004-09-10 | $16.42 | $60.62 | 59,512 | — | — |
| 2004-09-09 | $16.37 | $60.45 | 95,392 | — | — |
| 2004-09-08 | $16.33 | $60.28 | 79,566 | — | — |
| 2004-09-07 | $16.33 | $60.28 | 77,940 | — | — |
| 2004-09-03 | $16.25 | $59.98 | 110,676 | — | — |
| 2004-09-02 | $16.60 | $60.01 | 106,232 | — | — |
| 2004-09-01 | $16.60 | $60.01 | 107,533 | — | — |
| 2004-08-31 | $16.46 | $59.51 | 96,584 | — | — |
| 2004-08-30 | $16.45 | $59.48 | 77,072 | — | — |
| 2004-08-27 | $16.42 | $59.38 | 66,558 | — | — |
| 2004-08-26 | $16.24 | $58.71 | 90,948 | — | — |
| 2004-08-25 | $16.24 | $58.71 | 85,202 | — | — |
| 2004-08-24 | $15.98 | $57.78 | 73,495 | — | — |
| 2004-08-23 | $15.89 | $57.45 | 99,186 | — | — |
| 2004-08-20 | $15.91 | $57.55 | 95,934 | — | — |
| 2004-08-19 | $15.85 | $57.31 | 74,037 | — | — |
| 2004-08-18 | $15.78 | $57.08 | 69,051 | — | — |
| 2004-08-17 | $15.69 | $56.75 | 72,303 | — | — |
| 2004-08-16 | $15.57 | $56.31 | 72,194 | — | — |
| 2004-08-13 | $15.45 | $55.88 | 59,512 | — | — |
| 2004-08-12 | $15.45 | $55.88 | 68,075 | — | — |
| 2004-08-11 | $15.64 | $56.54 | 56,043 | — | — |
| 2004-08-10 | $15.64 | $56.54 | 63,956 | — | — |
| 2004-08-09 | $15.54 | $56.21 | 90,189 | — | — |
| 2004-08-06 | $15.68 | $56.71 | 72,953 | — | — |
| 2004-08-05 | $15.90 | $57.51 | 65,365 | — | — |
| 2004-08-04 | $16.04 | $58.01 | 62,438 | — | — |
| 2004-08-03 | $16.07 | $58.11 | 55,067 | — | — |
| 2004-08-02 | $16.01 | $57.91 | 78,807 | — | — |
| 2004-07-30 | $15.99 | $57.81 | 57,669 | — | — |
| 2004-07-29 | $15.92 | $57.58 | 76,530 | — | — |
| 2004-07-28 | $15.77 | $57.01 | 84,877 | — | — |
| 2004-07-27 | $15.84 | $57.28 | 81,408 | — | — |
| 2004-07-26 | $15.64 | $56.54 | 108,834 | — | — |
| 2004-07-23 | $15.89 | $57.48 | 65,148 | — | — |
| 2004-07-22 | $16.03 | $57.98 | 77,506 | — | — |
| 2004-07-21 | $15.98 | $57.78 | 64,390 | — | — |
| 2004-07-20 | $16.04 | $58.01 | 65,257 | — | — |
| 2004-07-19 | $16.03 | $57.98 | 56,585 | — | — |
| 2004-07-16 | $16.08 | $58.15 | 77,940 | — | — |
| 2004-07-15 | $16.00 | $57.85 | 44,010 | — | — |
| 2004-07-14 | $15.96 | $57.71 | 58,970 | — | — |
| 2004-07-13 | $16.04 | $58.01 | 80,758 | — | — |
| 2004-07-12 | $15.87 | $57.38 | 64,390 | — | — |
| 2004-07-09 | $15.86 | $57.35 | 56,260 | — | — |
| 2004-07-08 | $15.70 | $56.78 | 70,352 | — | — |
| 2004-07-07 | $15.93 | $57.61 | 62,655 | — | — |
| 2004-07-06 | $15.95 | $57.68 | 66,558 | — | — |
| 2004-07-02 | $16.10 | $58.21 | 38,590 | — | — |
| 2004-07-01 | $16.00 | $57.85 | 74,254 | — | — |
| 2004-06-30 | $16.25 | $58.75 | 64,064 | — | — |
| 2004-06-29 | $16.10 | $58.21 | 59,512 | — | — |
| 2004-06-28 | $15.94 | $57.65 | 58,319 | — | — |
| 2004-06-25 | $15.89 | $57.45 | 67,533 | — | — |
| 2004-06-24 | $15.89 | $57.48 | 56,043 | — | — |
| 2004-06-23 | $15.93 | $57.61 | 62,222 | — | — |
| 2004-06-22 | $15.89 | $57.45 | 85,311 | — | — |
| 2004-06-21 | $15.92 | $57.58 | 50,840 | — | — |
| 2004-06-18 | $16.01 | $57.88 | 64,281 | — | — |
| 2004-06-17 | $15.93 | $57.61 | 84,877 | — | — |
| 2004-06-16 | $15.94 | $57.65 | 56,802 | — | — |
| 2004-06-15 | $15.83 | $57.25 | 87,045 | — | — |
| 2004-06-14 | $15.86 | $57.35 | 73,062 | — | — |
| 2004-06-10 | $16.03 | $57.98 | 70,352 | — | — |
| 2004-06-09 | $16.00 | $57.85 | 90,839 | — | — |
| 2004-06-08 | $16.03 | $57.98 | 106,340 | — | — |
| 2004-06-07 | $16.13 | $58.31 | 94,850 | — | — |
| 2004-06-04 | $15.83 | $57.25 | 117,939 | — | — |
| 2004-06-03 | $15.89 | $56.24 | 138,644 | — | — |
| 2004-06-02 | $15.98 | $56.57 | 142,871 | — | — |
| 2004-06-01 | $15.89 | $56.24 | 111,652 | — | — |
| 2004-05-28 | $15.77 | $55.85 | 73,495 | — | — |
| 2004-05-27 | $15.81 | $55.98 | 110,676 | — | — |
| 2004-05-26 | $15.60 | $55.23 | 84,660 | — | — |
| 2004-05-25 | $15.53 | $54.97 | 107,099 | — | — |
| 2004-05-24 | $15.11 | $53.50 | 140,703 | — | — |
| 2004-05-21 | $14.85 | $52.59 | 113,712 | — | — |
| 2004-05-20 | $14.68 | $51.97 | 89,755 | — | — |
| 2004-05-19 | $14.70 | $52.06 | 109,918 | — | — |
| 2004-05-18 | $14.65 | $51.87 | 110,026 | — | — |
| 2004-05-17 | $14.48 | $51.28 | 104,498 | — | — |
| 2004-05-14 | $14.71 | $52.10 | 92,465 | — | — |
| 2004-05-13 | $14.65 | $51.87 | 97,343 | — | — |
| 2004-05-12 | $14.53 | $51.44 | 169,538 | — | — |
| 2004-05-11 | $14.44 | $51.12 | 243,466 | — | — |
| 2004-05-10 | $14.35 | $50.82 | 491,811 | — | — |
| 2004-05-07 | $15.37 | $54.42 | 101,029 | — | — |
| 2004-05-06 | $15.73 | $55.69 | 94,525 | — | — |
| 2004-05-05 | $15.83 | $56.05 | 80,216 | — | — |
| 2004-05-04 | $15.76 | $55.79 | 75,230 | — | — |
| 2004-05-03 | $15.74 | $55.72 | 118,156 | — | — |
| 2004-04-30 | $15.58 | $55.17 | 323,791 | — | — |
| 2004-04-29 | $16.02 | $56.73 | 93,983 | — | — |
| 2004-04-28 | $16.28 | $57.65 | 74,146 | — | — |
| 2004-04-27 | $16.48 | $58.34 | 94,958 | — | — |
| 2004-04-26 | $16.46 | $58.27 | 80,433 | — | — |
| 2004-04-23 | $16.50 | $58.43 | 73,278 | — | — |
| 2004-04-22 | $16.48 | $58.34 | 80,108 | — | — |
| 2004-04-21 | $16.33 | $57.81 | 115,121 | — | — |
| 2004-04-20 | $16.19 | $57.32 | 75,663 | — | — |
| 2004-04-19 | $16.48 | $58.34 | 61,354 | — | — |
| 2004-04-16 | $16.59 | $58.73 | 53,658 | — | — |
| 2004-04-15 | $16.50 | $58.43 | 99,294 | — | — |
| 2004-04-14 | $16.51 | $58.47 | 116,855 | — | — |
| 2004-04-13 | $16.61 | $58.79 | 109,592 | — | — |
| 2004-04-12 | $16.91 | $59.87 | 120,541 | — | — |
| 2004-04-08 | $16.77 | $59.38 | 89,430 | — | — |
| 2004-04-07 | $16.63 | $58.89 | 63,197 | — | — |
| 2004-04-06 | $16.82 | $59.54 | 80,324 | — | — |
| 2004-04-05 | $16.74 | $59.28 | 99,078 | — | — |
| 2004-04-02 | $16.71 | $59.15 | 101,896 | — | — |
| 2004-04-01 | $16.62 | $58.86 | 80,216 | — | — |
| 2004-03-31 | $16.42 | $58.14 | 85,311 | — | — |
| 2004-03-30 | $16.34 | $57.85 | 62,005 | — | — |
| 2004-03-29 | $16.27 | $57.62 | 104,606 | — | — |
| 2004-03-26 | $16.01 | $56.67 | 107,099 | — | — |
| 2004-03-25 | $16.02 | $56.73 | 80,650 | — | — |
| 2004-03-24 | $15.82 | $56.02 | 90,731 | — | — |
| 2004-03-23 | $15.82 | $56.02 | 79,240 | — | — |
| 2004-03-22 | $15.86 | $56.15 | 108,508 | — | — |
| 2004-03-19 | $16.18 | $57.29 | 66,232 | — | — |
| 2004-03-18 | $16.14 | $57.16 | 88,671 | — | — |
| 2004-03-17 | $16.06 | $56.87 | 112,953 | — | — |
| 2004-03-16 | $15.82 | $56.02 | 119,457 | — | — |
| 2004-03-15 | $15.71 | $55.62 | 97,668 | — | — |
| 2004-03-12 | $16.01 | $56.70 | 98,644 | — | — |
| 2004-03-11 | $15.91 | $56.34 | 124,118 | — | — |
| 2004-03-10 | $16.25 | $57.52 | 98,210 | — | — |
| 2004-03-09 | $16.42 | $58.14 | 105,907 | — | — |
| 2004-03-08 | $16.57 | $58.66 | 86,395 | — | — |
| 2004-03-05 | $16.72 | $59.18 | 101,571 | — | — |
| 2004-03-04 | $16.61 | $58.79 | 131,056 | — | — |
| 2004-03-03 | $16.97 | $59.02 | 166,394 | — | — |
| 2004-03-02 | $17.03 | $59.21 | 123,901 | — | — |
| 2004-03-01 | $16.97 | $59.02 | 72,953 | — | — |
| 2004-02-27 | $16.85 | $58.57 | 61,354 | — | — |
| 2004-02-26 | $16.70 | $58.06 | 74,362 | — | — |
| 2004-02-25 | $16.56 | $57.58 | 109,267 | — | — |
| 2004-02-24 | $16.41 | $57.06 | 186,556 | — | — |
| 2004-02-23 | $16.76 | $58.28 | 177,776 | — | — |
| 2004-02-20 | $17.09 | $59.44 | 132,898 | — | — |
| 2004-02-19 | $17.22 | $59.89 | 112,628 | — | — |
| 2004-02-18 | $17.27 | $60.05 | 119,240 | — | — |
| 2004-02-17 | $17.16 | $59.66 | 92,032 | — | — |
| 2004-02-13 | $17.07 | $59.34 | 101,679 | — | — |
| 2004-02-12 | $17.23 | $59.92 | 82,926 | — | — |
| 2004-02-11 | $17.24 | $59.95 | 126,178 | — | — |
| 2004-02-10 | $16.99 | $59.09 | 124,768 | — | — |
| 2004-02-09 | $16.94 | $58.89 | 157,505 | — | — |
| 2004-02-06 | $16.74 | $58.22 | 114,145 | — | — |
| 2004-02-05 | $16.39 | $57.00 | 101,571 | — | — |
| 2004-02-04 | $16.43 | $57.13 | 141,679 | — | — |
| 2004-02-03 | $16.52 | $57.45 | 109,809 | — | — |
| 2004-02-02 | $16.49 | $57.35 | 98,752 | — | — |
| 2004-01-30 | $16.47 | $57.26 | 91,706 | — | — |
| 2004-01-29 | $16.47 | $57.26 | 139,402 | — | — |
| 2004-01-28 | $16.49 | $57.32 | 138,752 | — | — |
| 2004-01-27 | $16.73 | $58.16 | 142,980 | — | — |
| 2004-01-26 | $16.72 | $58.12 | 171,380 | — | — |
| 2004-01-23 | $16.65 | $57.90 | 118,048 | — | — |
| 2004-01-22 | $16.74 | $58.22 | 141,896 | — | — |
| 2004-01-21 | $16.73 | $58.19 | 189,808 | — | — |
| 2004-01-20 | $16.64 | $57.87 | 134,850 | — | — |
| 2004-01-16 | $16.58 | $57.64 | 119,132 | — | — |
| 2004-01-15 | $16.46 | $57.22 | 142,980 | — | — |
| 2004-01-14 | $16.37 | $56.90 | 115,988 | — | — |
| 2004-01-13 | $16.14 | $56.13 | 163,684 | — | — |
| 2004-01-12 | $16.27 | $56.58 | 133,874 | — | — |
| 2004-01-09 | $16.12 | $56.04 | 144,389 | — | — |
| 2004-01-08 | $16.14 | $56.13 | 99,403 | — | — |
| 2004-01-07 | $15.99 | $55.59 | 93,441 | — | — |
| 2004-01-06 | $15.97 | $55.52 | 101,137 | — | — |
| 2004-01-05 | $15.79 | $54.92 | 97,885 | — | — |
| 2004-01-02 | $15.65 | $54.43 | 216,041 | — | — |