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
- 2003-09-17 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 | $22.83 | $24.20 | 4,600 | — | — |
| 2004-12-30 | $22.65 | $24.01 | 800 | — | — |
| 2004-12-29 | $22.26 | $23.60 | 9,600 | — | — |
| 2004-12-28 | $22.67 | $23.44 | 8,800 | — | — |
| 2004-12-27 | $21.61 | $22.33 | 21,000 | — | — |
| 2004-12-23 | $21.42 | $22.14 | 17,400 | — | — |
| 2004-12-22 | $21.38 | $22.09 | 4,000 | — | — |
| 2004-12-21 | $20.80 | $21.50 | 5,400 | — | — |
| 2004-12-20 | $20.27 | $20.95 | 15,400 | — | — |
| 2004-12-17 | $20.50 | $21.19 | 6,000 | — | — |
| 2004-12-16 | $20.25 | $20.93 | 20,600 | — | — |
| 2004-12-15 | $19.89 | $20.55 | 16,000 | — | — |
| 2004-12-14 | $19.65 | $20.31 | 1,600 | — | — |
| 2004-12-13 | $19.61 | $20.27 | 26,200 | — | — |
| 2004-12-10 | $19.38 | $20.03 | 17,400 | — | — |
| 2004-12-09 | $20.30 | $20.98 | 3,200 | — | — |
| 2004-12-08 | $20.50 | $21.19 | 4,400 | — | — |
| 2004-12-07 | $20.80 | $21.50 | 8,600 | — | — |
| 2004-12-06 | $21.02 | $21.73 | 11,000 | — | — |
| 2004-12-03 | $21.21 | $21.92 | 13,000 | — | — |
| 2004-12-02 | $21.29 | $22.01 | 29,800 | — | — |
| 2004-12-01 | $21.20 | $21.91 | 1,800 | — | — |
| 2004-11-30 | $20.95 | $21.66 | 3,600 | — | — |
| 2004-11-29 | $21.25 | $21.97 | 8,000 | — | — |
| 2004-11-26 | $21.21 | $21.92 | 3,800 | — | — |
| 2004-11-24 | $21.35 | $22.07 | 7,400 | — | — |
| 2004-11-23 | $20.67 | $21.37 | 10,000 | — | — |
| 2004-11-22 | $20.25 | $20.93 | 9,600 | — | — |
| 2004-11-19 | $20.30 | $20.98 | 27,800 | — | — |
| 2004-11-18 | $21.13 | $21.84 | 8,400 | — | — |
| 2004-11-17 | $21.44 | $22.16 | 7,600 | — | — |
| 2004-11-16 | $21.20 | $21.91 | 34,600 | — | — |
| 2004-11-15 | $21.36 | $22.08 | 20,600 | — | — |
| 2004-11-12 | $21.13 | $21.84 | 3,800 | — | — |
| 2004-11-11 | $21.07 | $21.77 | 8,800 | — | — |
| 2004-11-10 | $20.43 | $21.12 | 5,400 | — | — |
| 2004-11-09 | $20.04 | $20.71 | 2,400 | — | — |
| 2004-11-08 | $20.09 | $20.77 | 10,600 | — | — |
| 2004-11-05 | $20.05 | $20.72 | 6,400 | — | — |
| 2004-11-04 | $19.95 | $20.62 | 50,400 | — | — |
| 2004-11-03 | $20.73 | $21.43 | 24,400 | — | — |
| 2004-11-02 | $20.03 | $20.70 | 53,200 | — | — |
| 2004-11-01 | $19.95 | $20.62 | 5,400 | — | — |
| 2004-10-29 | $19.58 | $20.24 | 3,600 | — | — |
| 2004-10-28 | $19.79 | $20.46 | 13,200 | — | — |
| 2004-10-27 | $19.99 | $20.66 | 24,200 | — | — |
| 2004-10-26 | $19.10 | $19.74 | 6,400 | — | — |
| 2004-10-25 | $18.80 | $19.43 | 21,400 | — | — |
| 2004-10-22 | $18.85 | $19.48 | 2,400 | — | — |
| 2004-10-21 | $18.65 | $19.27 | 21,000 | — | — |
| 2004-10-20 | $18.95 | $19.59 | 4,800 | — | — |
| 2004-10-19 | $19.25 | $19.90 | 3,000 | — | — |
| 2004-10-18 | $19.10 | $19.74 | 42,000 | — | — |
| 2004-10-15 | $18.25 | $18.86 | 5,800 | — | — |
| 2004-10-14 | $18.55 | $19.17 | 6,800 | — | — |
| 2004-10-13 | $18.63 | $19.25 | 9,200 | — | — |
| 2004-10-12 | $18.70 | $19.33 | 4,200 | — | — |
| 2004-10-11 | $19.86 | $20.52 | 4,200 | — | — |
| 2004-10-08 | $19.71 | $20.37 | 3,600 | — | — |
| 2004-10-07 | $19.20 | $19.85 | 6,400 | — | — |
| 2004-10-06 | $19.15 | $19.79 | 9,000 | — | — |
| 2004-10-05 | $19.21 | $19.86 | 9,800 | — | — |
| 2004-10-04 | $19.50 | $20.16 | 10,600 | — | — |
| 2004-10-01 | $17.95 | $18.55 | 9,200 | — | — |
| 2004-09-30 | $17.30 | $17.88 | 4,000 | — | — |
| 2004-09-29 | $17.39 | $17.97 | 1,600 | — | — |
| 2004-09-28 | $17.33 | $17.91 | 4,200 | — | — |
| 2004-09-27 | $17.39 | $17.98 | 4,000 | — | — |
| 2004-09-24 | $17.49 | $18.08 | 1,200 | — | — |
| 2004-09-23 | $17.36 | $17.94 | 6,200 | — | — |
| 2004-09-22 | $17.40 | $17.98 | 7,400 | — | — |
| 2004-09-21 | $18.26 | $18.87 | 9,200 | — | — |
| 2004-09-20 | $18.08 | $18.68 | 7,600 | — | — |
| 2004-09-17 | $18.10 | $18.71 | 2,200 | — | — |
| 2004-09-16 | $18.15 | $18.76 | 11,200 | — | — |
| 2004-09-15 | $17.98 | $18.58 | 800 | — | — |
| 2004-09-14 | $18.00 | $18.61 | 4,800 | — | — |
| 2004-09-13 | $18.00 | $18.61 | 10,200 | — | — |
| 2004-09-10 | $17.20 | $17.78 | 15,000 | — | — |
| 2004-09-09 | $17.48 | $18.06 | 7,800 | — | — |
| 2004-09-08 | $17.64 | $18.23 | 13,400 | — | — |
| 2004-09-07 | $18.20 | $18.81 | 13,000 | — | — |
| 2004-09-03 | $18.50 | $19.12 | 10,800 | — | — |
| 2004-09-02 | $18.60 | $19.23 | 7,400 | — | — |
| 2004-09-01 | $17.71 | $18.30 | 5,000 | — | — |
| 2004-08-31 | $17.11 | $17.68 | 10,400 | — | — |
| 2004-08-30 | $17.45 | $18.04 | 9,600 | — | — |
| 2004-08-27 | $17.21 | $17.79 | 2,800 | — | — |
| 2004-08-26 | $17.21 | $17.78 | 12,200 | — | — |
| 2004-08-25 | $17.38 | $17.97 | 8,400 | — | — |
| 2004-08-24 | $16.24 | $16.79 | 3,800 | — | — |
| 2004-08-23 | $16.39 | $16.94 | 71,000 | — | — |
| 2004-08-20 | $16.44 | $16.99 | 2,600 | — | — |
| 2004-08-19 | $16.44 | $16.99 | 5,600 | — | — |
| 2004-08-18 | $16.50 | $17.06 | 8,000 | — | — |
| 2004-08-17 | $16.63 | $17.19 | 6,400 | — | — |
| 2004-08-16 | $16.91 | $17.47 | 8,000 | — | — |
| 2004-08-13 | $17.09 | $17.67 | 81,400 | — | — |
| 2004-08-12 | $16.58 | $17.13 | 14,400 | — | — |
| 2004-08-11 | $16.88 | $17.44 | 14,200 | — | — |
| 2004-08-10 | $16.03 | $16.56 | 14,000 | — | — |
| 2004-08-09 | $15.58 | $16.10 | 18,600 | — | — |
| 2004-08-06 | $14.98 | $15.48 | 9,000 | — | — |
| 2004-08-05 | $15.13 | $15.63 | 15,600 | — | — |
| 2004-08-04 | $15.15 | $15.66 | 4,400 | — | — |
| 2004-08-03 | $15.00 | $15.51 | 70,600 | — | — |
| 2004-08-02 | $14.67 | $15.16 | 5,800 | — | — |
| 2004-07-30 | $14.71 | $15.20 | 14,000 | — | — |
| 2004-07-29 | $14.50 | $14.99 | 10,000 | — | — |
| 2004-07-28 | $14.55 | $15.04 | 8,600 | — | — |
| 2004-07-27 | $14.33 | $14.81 | 12,600 | — | — |
| 2004-07-26 | $13.99 | $14.46 | 2,200 | — | — |
| 2004-07-23 | $13.60 | $14.06 | 18,600 | — | — |
| 2004-07-22 | $13.55 | $14.01 | 18,200 | — | — |
| 2004-07-21 | $13.49 | $13.94 | 65,800 | — | — |
| 2004-07-20 | $13.25 | $13.70 | 16,600 | — | — |
| 2004-07-19 | $13.74 | $14.20 | 4,000 | — | — |
| 2004-07-16 | $13.78 | $14.24 | 51,400 | — | — |
| 2004-07-15 | $14.01 | $14.48 | 4,800 | — | — |
| 2004-07-14 | $14.10 | $14.57 | 9,200 | — | — |
| 2004-07-13 | $14.12 | $14.60 | 33,200 | — | — |
| 2004-07-12 | $14.20 | $14.68 | 3,000 | — | — |
| 2004-07-09 | $14.36 | $14.84 | 2,400 | — | — |
| 2004-07-08 | $14.35 | $14.83 | 12,200 | — | — |
| 2004-07-07 | $14.75 | $15.25 | 21,000 | — | — |
| 2004-07-06 | $14.85 | $15.35 | 16,800 | — | — |
| 2004-07-02 | $15.12 | $15.62 | 10,400 | — | — |
| 2004-07-01 | $15.00 | $15.50 | 19,800 | — | — |
| 2004-06-30 | $14.81 | $15.31 | 11,000 | — | — |
| 2004-06-29 | $14.66 | $15.15 | 25,000 | — | — |
| 2004-06-28 | $14.90 | $15.40 | 57,800 | — | — |
| 2004-06-25 | $15.05 | $15.56 | 8,600 | — | — |
| 2004-06-24 | $14.65 | $15.14 | 6,000 | — | — |
| 2004-06-23 | $14.00 | $14.47 | 15,400 | — | — |
| 2004-06-22 | $14.08 | $14.55 | 17,600 | — | — |
| 2004-06-21 | $14.33 | $14.81 | 12,200 | — | — |
| 2004-06-18 | $13.88 | $14.35 | 15,600 | — | — |
| 2004-06-17 | $14.30 | $14.78 | 1,600 | — | — |
| 2004-06-16 | $14.28 | $14.76 | 2,800 | — | — |
| 2004-06-15 | $14.23 | $14.71 | 2,200 | — | — |
| 2004-06-14 | $14.03 | $14.50 | 3,600 | — | — |
| 2004-06-10 | $14.70 | $15.20 | 6,000 | — | — |
| 2004-06-09 | $15.15 | $15.66 | 600 | — | — |
| 2004-06-08 | $16.00 | $16.54 | 0 | — | — |
| 2004-06-07 | $16.00 | $16.54 | 6,200 | — | — |
| 2004-06-04 | $15.00 | $15.51 | 6,400 | — | — |
| 2004-06-03 | $14.50 | $14.99 | 400 | — | — |
| 2004-06-02 | $15.45 | $15.97 | 11,800 | — | — |
| 2004-06-01 | $16.00 | $16.54 | 20,600 | — | — |
| 2004-05-28 | $15.91 | $16.44 | 15,400 | — | — |
| 2004-05-27 | $15.60 | $16.13 | 37,000 | — | — |
| 2004-05-26 | $15.10 | $15.61 | 25,400 | — | — |
| 2004-05-25 | $15.06 | $15.56 | 12,000 | — | — |
| 2004-05-24 | $15.39 | $15.90 | 4,600 | — | — |
| 2004-05-21 | $15.00 | $15.51 | 4,000 | — | — |
| 2004-05-20 | $15.10 | $15.61 | 12,600 | — | — |
| 2004-05-19 | $15.13 | $15.63 | 27,200 | — | — |
| 2004-05-18 | $13.95 | $14.42 | 7,800 | — | — |
| 2004-05-17 | $13.80 | $14.26 | 17,800 | — | — |
| 2004-05-14 | $15.03 | $15.54 | 7,200 | — | — |
| 2004-05-13 | $16.60 | $17.16 | 1,400 | — | — |
| 2004-05-12 | $16.43 | $16.99 | 15,200 | — | — |
| 2004-05-11 | $16.45 | $17.00 | 9,600 | — | — |
| 2004-05-10 | $16.63 | $17.18 | 14,800 | — | — |
| 2004-05-07 | $17.86 | $18.46 | 5,600 | — | — |
| 2004-05-06 | $18.15 | $18.76 | 2,400 | — | — |
| 2004-05-05 | $18.64 | $19.26 | 1,200 | — | — |
| 2004-05-04 | $18.55 | $19.17 | 10,400 | — | — |
| 2004-05-03 | $17.90 | $18.50 | 9,400 | — | — |
| 2004-04-30 | $17.58 | $18.17 | 13,600 | — | — |
| 2004-04-29 | $18.00 | $18.61 | 7,800 | — | — |
| 2004-04-28 | $18.55 | $19.17 | 12,000 | — | — |
| 2004-04-27 | $19.34 | $19.99 | 10,800 | — | — |
| 2004-04-26 | $19.78 | $20.45 | 9,000 | — | — |
| 2004-04-23 | $20.40 | $21.09 | 7,800 | — | — |
| 2004-04-22 | $20.25 | $20.93 | 400 | — | — |
| 2004-04-21 | $20.29 | $20.97 | 45,000 | — | — |
| 2004-04-20 | $19.09 | $19.73 | 3,400 | — | — |
| 2004-04-19 | $18.99 | $19.63 | 13,400 | — | — |
| 2004-04-16 | $19.25 | $19.90 | 1,200 | — | — |
| 2004-04-15 | $19.30 | $19.95 | 600 | — | — |
| 2004-04-14 | $19.35 | $20.00 | 6,000 | — | — |
| 2004-04-13 | $19.63 | $20.29 | 7,200 | — | — |
| 2004-04-12 | $19.83 | $20.50 | 4,000 | — | — |
| 2004-04-08 | $19.73 | $20.39 | 2,400 | — | — |
| 2004-04-07 | $19.70 | $20.36 | 1,200 | — | — |
| 2004-04-06 | $19.70 | $20.36 | 5,800 | — | — |
| 2004-04-05 | $19.34 | $20.00 | 14,000 | — | — |
| 2004-04-02 | $19.07 | $19.71 | 9,400 | — | — |
| 2004-04-01 | $18.34 | $18.96 | 7,000 | — | — |
| 2004-03-31 | $18.20 | $18.81 | 23,800 | — | — |
| 2004-03-30 | $18.30 | $18.92 | 4,000 | — | — |
| 2004-03-29 | $18.40 | $19.02 | 2,000 | — | — |
| 2004-03-26 | $18.15 | $18.76 | 800 | — | — |
| 2004-03-25 | $17.87 | $18.47 | 41,800 | — | — |
| 2004-03-24 | $17.88 | $18.48 | 57,600 | — | — |
| 2004-03-23 | $18.00 | $18.60 | 44,000 | — | — |
| 2004-03-22 | $17.60 | $18.19 | 2,400 | — | — |
| 2004-03-19 | $18.48 | $19.10 | 2,400 | — | — |
| 2004-03-18 | $18.01 | $18.62 | 4,600 | — | — |
| 2004-03-17 | $17.97 | $18.57 | 43,400 | — | — |
| 2004-03-16 | $17.03 | $17.60 | 48,200 | — | — |
| 2004-03-15 | $17.61 | $18.20 | 2,600 | — | — |
| 2004-03-12 | $17.70 | $18.30 | 3,000 | — | — |
| 2004-03-11 | $17.95 | $18.55 | 17,400 | — | — |
| 2004-03-10 | $18.00 | $18.61 | 7,200 | — | — |
| 2004-03-09 | $19.07 | $19.71 | 3,600 | — | — |
| 2004-03-08 | $19.17 | $19.82 | 7,600 | — | — |
| 2004-03-05 | $19.20 | $19.84 | 9,600 | — | — |
| 2004-03-04 | $19.25 | $19.90 | 6,800 | — | — |
| 2004-03-03 | $19.09 | $19.74 | 3,200 | — | — |
| 2004-03-02 | $18.45 | $19.07 | 5,600 | — | — |
| 2004-03-01 | $18.55 | $19.17 | 26,400 | — | — |
| 2004-02-27 | $18.55 | $19.17 | 65,400 | — | — |
| 2004-02-26 | $18.86 | $19.49 | 600 | — | — |
| 2004-02-25 | $18.90 | $19.54 | 3,600 | — | — |
| 2004-02-24 | $18.90 | $19.54 | 400 | — | — |
| 2004-02-23 | $18.85 | $19.48 | 3,000 | — | — |
| 2004-02-20 | $19.11 | $19.75 | 2,800 | — | — |
| 2004-02-19 | $19.20 | $19.85 | 50,600 | — | — |
| 2004-02-18 | $19.55 | $20.21 | 5,800 | — | — |
| 2004-02-17 | $19.82 | $20.48 | 8,600 | — | — |
| 2004-02-13 | $19.58 | $20.24 | 41,000 | — | — |
| 2004-02-12 | $18.58 | $19.20 | 6,600 | — | — |
| 2004-02-11 | $17.90 | $18.50 | 4,400 | — | — |
| 2004-02-10 | $17.53 | $18.12 | 3,200 | — | — |
| 2004-02-09 | $17.89 | $18.49 | 29,600 | — | — |
| 2004-02-06 | $16.53 | $17.08 | 3,400 | — | — |
| 2004-02-05 | $16.42 | $16.98 | 5,600 | — | — |
| 2004-02-04 | $16.46 | $17.01 | 12,600 | — | — |
| 2004-02-03 | $16.40 | $16.95 | 87,600 | — | — |
| 2004-02-02 | $16.75 | $17.31 | 25,600 | — | — |
| 2004-01-30 | $16.65 | $17.21 | 4,800 | — | — |
| 2004-01-29 | $16.70 | $17.26 | 10,000 | — | — |
| 2004-01-28 | $16.88 | $17.44 | 3,600 | — | — |
| 2004-01-27 | $16.88 | $17.45 | 1,600 | — | — |
| 2004-01-26 | $17.00 | $17.57 | 1,400 | — | — |
| 2004-01-23 | $17.38 | $17.96 | 1,400 | — | — |
| 2004-01-22 | $17.42 | $18.01 | 4,000 | — | — |
| 2004-01-21 | $17.42 | $18.01 | 3,000 | — | — |
| 2004-01-20 | $17.55 | $18.14 | 13,800 | — | — |
| 2004-01-16 | $16.30 | $16.85 | 1,200 | — | — |
| 2004-01-15 | $16.40 | $16.95 | 2,000 | — | — |
| 2004-01-14 | $16.63 | $17.18 | 25,400 | — | — |
| 2004-01-13 | $16.25 | $16.80 | 15,600 | — | — |
| 2004-01-12 | $16.88 | $17.44 | 25,600 | — | — |
| 2004-01-09 | $15.75 | $16.28 | 1,000 | — | — |
| 2004-01-08 | $15.40 | $15.92 | 3,600 | — | — |
| 2004-01-07 | $16.00 | $16.54 | 1,400 | — | — |
| 2004-01-06 | $16.03 | $16.56 | 99,400 | — | — |
| 2004-01-05 | $16.25 | $16.80 | 5,400 | — | — |
| 2004-01-02 | $16.17 | $16.72 | 4,200 | — | — |