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
- 1980-03-17 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 | $15.80 | $23.98 | 28,900 | — | — |
| 2004-12-30 | $15.95 | $24.20 | 13,700 | — | — |
| 2004-12-29 | $16.09 | $24.42 | 15,700 | — | — |
| 2004-12-28 | $16.14 | $24.49 | 23,200 | — | — |
| 2004-12-27 | $15.75 | $23.90 | 51,700 | — | — |
| 2004-12-23 | $16.24 | $24.64 | 22,200 | — | — |
| 2004-12-22 | $15.77 | $23.93 | 27,600 | — | — |
| 2004-12-21 | $15.67 | $23.78 | 18,400 | — | — |
| 2004-12-20 | $15.67 | $23.78 | 26,700 | — | — |
| 2004-12-17 | $15.80 | $23.98 | 37,800 | — | — |
| 2004-12-16 | $15.71 | $23.84 | 49,400 | — | — |
| 2004-12-15 | $15.69 | $23.81 | 42,000 | — | — |
| 2004-12-14 | $15.35 | $23.29 | 51,200 | — | — |
| 2004-12-13 | $15.20 | $23.06 | 46,100 | — | — |
| 2004-12-10 | $14.87 | $22.56 | 19,700 | — | — |
| 2004-12-09 | $14.88 | $22.58 | 44,300 | — | — |
| 2004-12-08 | $14.94 | $22.67 | 38,000 | — | — |
| 2004-12-07 | $14.57 | $22.11 | 138,300 | — | — |
| 2004-12-06 | $15.18 | $23.03 | 50,400 | — | — |
| 2004-12-03 | $15.30 | $23.22 | 166,500 | — | — |
| 2004-12-02 | $15.56 | $23.61 | 163,900 | — | — |
| 2004-12-01 | $15.55 | $23.60 | 125,000 | — | — |
| 2004-11-30 | $15.59 | $23.66 | 51,800 | — | — |
| 2004-11-29 | $15.87 | $24.08 | 89,300 | — | — |
| 2004-11-26 | $15.90 | $24.13 | 19,100 | — | — |
| 2004-11-24 | $15.80 | $23.98 | 24,700 | — | — |
| 2004-11-23 | $15.51 | $23.54 | 46,000 | — | — |
| 2004-11-22 | $15.54 | $23.58 | 128,400 | — | — |
| 2004-11-19 | $15.01 | $22.78 | 46,800 | — | — |
| 2004-11-18 | $15.61 | $23.69 | 39,400 | — | — |
| 2004-11-17 | $15.74 | $23.88 | 72,100 | — | — |
| 2004-11-16 | $15.37 | $23.32 | 112,200 | — | — |
| 2004-11-15 | $15.00 | $22.76 | 182,200 | — | — |
| 2004-11-12 | $15.50 | $23.52 | 30,100 | — | — |
| 2004-11-11 | $15.50 | $23.52 | 38,800 | — | — |
| 2004-11-10 | $15.35 | $23.29 | 23,300 | — | — |
| 2004-11-09 | $15.47 | $23.34 | 24,500 | — | — |
| 2004-11-08 | $15.31 | $23.10 | 37,400 | — | — |
| 2004-11-05 | $15.46 | $23.32 | 103,800 | — | — |
| 2004-11-04 | $15.18 | $22.90 | 35,900 | — | — |
| 2004-11-03 | $15.30 | $23.08 | 27,500 | — | — |
| 2004-11-02 | $15.01 | $22.64 | 40,400 | — | — |
| 2004-11-01 | $15.24 | $22.99 | 26,800 | — | — |
| 2004-10-29 | $15.24 | $22.99 | 42,100 | — | — |
| 2004-10-28 | $15.01 | $22.64 | 51,200 | — | — |
| 2004-10-27 | $15.09 | $22.76 | 79,100 | — | — |
| 2004-10-26 | $15.09 | $22.76 | 42,000 | — | — |
| 2004-10-25 | $15.01 | $22.64 | 45,700 | — | — |
| 2004-10-22 | $15.04 | $22.69 | 47,200 | — | — |
| 2004-10-21 | $15.64 | $23.59 | 34,500 | — | — |
| 2004-10-20 | $15.25 | $23.01 | 33,600 | — | — |
| 2004-10-19 | $14.88 | $22.45 | 32,900 | — | — |
| 2004-10-18 | $14.81 | $22.34 | 15,600 | — | — |
| 2004-10-15 | $14.86 | $22.42 | 19,500 | — | — |
| 2004-10-14 | $14.75 | $22.25 | 42,400 | — | — |
| 2004-10-13 | $14.95 | $22.55 | 38,400 | — | — |
| 2004-10-12 | $15.33 | $23.13 | 39,200 | — | — |
| 2004-10-11 | $15.00 | $22.63 | 60,000 | — | — |
| 2004-10-08 | $15.20 | $22.93 | 40,200 | — | — |
| 2004-10-07 | $15.60 | $23.53 | 24,100 | — | — |
| 2004-10-06 | $16.00 | $24.14 | 42,400 | — | — |
| 2004-10-05 | $16.03 | $24.18 | 33,400 | — | — |
| 2004-10-04 | $16.13 | $24.33 | 35,700 | — | — |
| 2004-10-01 | $15.74 | $23.75 | 44,300 | — | — |
| 2004-09-30 | $15.11 | $22.79 | 24,900 | — | — |
| 2004-09-29 | $14.98 | $22.60 | 11,800 | — | — |
| 2004-09-28 | $14.51 | $21.89 | 12,000 | — | — |
| 2004-09-27 | $14.28 | $21.54 | 39,500 | — | — |
| 2004-09-24 | $14.86 | $22.42 | 64,800 | — | — |
| 2004-09-23 | $14.95 | $22.55 | 29,200 | — | — |
| 2004-09-22 | $14.96 | $22.57 | 28,900 | — | — |
| 2004-09-21 | $15.56 | $23.47 | 16,600 | — | — |
| 2004-09-20 | $15.20 | $22.93 | 26,500 | — | — |
| 2004-09-17 | $15.02 | $22.66 | 29,000 | — | — |
| 2004-09-16 | $14.95 | $22.55 | 22,400 | — | — |
| 2004-09-15 | $15.18 | $22.90 | 18,400 | — | — |
| 2004-09-14 | $15.14 | $22.84 | 12,000 | — | — |
| 2004-09-13 | $15.43 | $23.28 | 35,000 | — | — |
| 2004-09-10 | $14.93 | $22.52 | 47,000 | — | — |
| 2004-09-09 | $15.42 | $23.26 | 32,900 | — | — |
| 2004-09-08 | $14.77 | $22.28 | 178,700 | — | — |
| 2004-09-07 | $14.89 | $22.46 | 17,100 | — | — |
| 2004-09-03 | $14.81 | $22.34 | 17,800 | — | — |
| 2004-09-02 | $14.92 | $22.51 | 32,200 | — | — |
| 2004-09-01 | $13.95 | $21.04 | 57,200 | — | — |
| 2004-08-31 | $14.29 | $21.56 | 7,200 | — | — |
| 2004-08-30 | $14.23 | $21.47 | 16,900 | — | — |
| 2004-08-27 | $14.38 | $21.69 | 55,700 | — | — |
| 2004-08-26 | $13.90 | $20.97 | 33,800 | — | — |
| 2004-08-25 | $14.14 | $21.33 | 9,800 | — | — |
| 2004-08-24 | $13.96 | $21.06 | 29,100 | — | — |
| 2004-08-23 | $14.26 | $21.51 | 35,500 | — | — |
| 2004-08-20 | $14.29 | $21.56 | 18,000 | — | — |
| 2004-08-19 | $13.87 | $20.92 | 21,700 | — | — |
| 2004-08-18 | $14.12 | $21.30 | 17,800 | — | — |
| 2004-08-17 | $13.93 | $21.01 | 65,500 | — | — |
| 2004-08-16 | $13.71 | $20.68 | 92,200 | — | — |
| 2004-08-13 | $13.72 | $20.70 | 44,900 | — | — |
| 2004-08-12 | $14.20 | $21.42 | 60,600 | — | — |
| 2004-08-11 | $14.89 | $22.46 | 52,400 | — | — |
| 2004-08-10 | $15.00 | $22.49 | 49,400 | — | — |
| 2004-08-09 | $14.81 | $22.21 | 143,700 | — | — |
| 2004-08-06 | $14.45 | $21.67 | 46,100 | — | — |
| 2004-08-05 | $14.63 | $21.94 | 27,800 | — | — |
| 2004-08-04 | $14.85 | $22.27 | 22,100 | — | — |
| 2004-08-03 | $14.77 | $22.15 | 25,000 | — | — |
| 2004-08-02 | $15.00 | $22.49 | 47,900 | — | — |
| 2004-07-30 | $14.30 | $21.44 | 25,600 | — | — |
| 2004-07-29 | $14.45 | $21.67 | 19,600 | — | — |
| 2004-07-28 | $14.44 | $21.65 | 50,200 | — | — |
| 2004-07-27 | $14.48 | $21.71 | 36,400 | — | — |
| 2004-07-26 | $14.25 | $21.37 | 159,500 | — | — |
| 2004-07-23 | $13.41 | $20.11 | 28,900 | — | — |
| 2004-07-22 | $13.45 | $20.17 | 36,700 | — | — |
| 2004-07-21 | $13.82 | $20.72 | 25,900 | — | — |
| 2004-07-20 | $14.05 | $21.07 | 38,700 | — | — |
| 2004-07-19 | $13.60 | $20.39 | 28,400 | — | — |
| 2004-07-16 | $13.55 | $20.32 | 27,800 | — | — |
| 2004-07-15 | $13.88 | $20.81 | 17,500 | — | — |
| 2004-07-14 | $13.76 | $20.63 | 15,600 | — | — |
| 2004-07-13 | $14.25 | $21.37 | 9,200 | — | — |
| 2004-07-12 | $14.26 | $21.38 | 30,500 | — | — |
| 2004-07-09 | $13.96 | $20.93 | 24,300 | — | — |
| 2004-07-08 | $13.86 | $20.78 | 24,200 | — | — |
| 2004-07-07 | $14.75 | $22.12 | 19,400 | — | — |
| 2004-07-06 | $14.91 | $22.36 | 25,000 | — | — |
| 2004-07-02 | $14.89 | $22.33 | 41,200 | — | — |
| 2004-07-01 | $14.91 | $22.36 | 65,200 | — | — |
| 2004-06-30 | $14.73 | $22.09 | 37,300 | — | — |
| 2004-06-29 | $14.32 | $21.47 | 43,100 | — | — |
| 2004-06-28 | $14.57 | $21.85 | 47,300 | — | — |
| 2004-06-25 | $14.35 | $21.52 | 125,900 | — | — |
| 2004-06-24 | $15.10 | $22.64 | 29,100 | — | — |
| 2004-06-23 | $15.32 | $22.97 | 21,200 | — | — |
| 2004-06-22 | $15.25 | $22.87 | 30,000 | — | — |
| 2004-06-21 | $15.16 | $22.73 | 60,200 | — | — |
| 2004-06-18 | $15.05 | $22.57 | 48,600 | — | — |
| 2004-06-17 | $14.58 | $21.86 | 62,300 | — | — |
| 2004-06-16 | $14.05 | $21.07 | 63,900 | — | — |
| 2004-06-15 | $14.04 | $21.05 | 61,500 | — | — |
| 2004-06-14 | $13.82 | $20.72 | 64,200 | — | — |
| 2004-06-10 | $13.85 | $20.77 | 40,400 | — | — |
| 2004-06-09 | $13.97 | $20.95 | 24,400 | — | — |
| 2004-06-08 | $14.00 | $20.99 | 30,100 | — | — |
| 2004-06-07 | $13.99 | $20.98 | 29,500 | — | — |
| 2004-06-04 | $14.05 | $21.07 | 24,800 | — | — |
| 2004-06-03 | $14.10 | $21.14 | 45,200 | — | — |
| 2004-06-02 | $14.20 | $21.29 | 66,000 | — | — |
| 2004-06-01 | $14.02 | $21.02 | 47,500 | — | — |
| 2004-05-28 | $14.00 | $20.99 | 9,900 | — | — |
| 2004-05-27 | $13.95 | $20.92 | 16,800 | — | — |
| 2004-05-26 | $13.80 | $20.69 | 26,700 | — | — |
| 2004-05-25 | $13.63 | $20.44 | 89,100 | — | — |
| 2004-05-24 | $13.40 | $20.09 | 93,500 | — | — |
| 2004-05-21 | $13.40 | $20.09 | 142,200 | — | — |
| 2004-05-20 | $13.51 | $20.26 | 9,600 | — | — |
| 2004-05-19 | $13.56 | $20.33 | 36,800 | — | — |
| 2004-05-18 | $13.90 | $20.84 | 43,200 | — | — |
| 2004-05-17 | $13.17 | $19.75 | 36,300 | — | — |
| 2004-05-14 | $13.69 | $20.53 | 32,800 | — | — |
| 2004-05-13 | $13.54 | $20.30 | 26,900 | — | — |
| 2004-05-12 | $13.53 | $20.29 | 51,200 | — | — |
| 2004-05-11 | $13.19 | $19.64 | 51,100 | — | — |
| 2004-05-10 | $12.99 | $19.35 | 72,200 | — | — |
| 2004-05-07 | $13.77 | $20.51 | 36,300 | — | — |
| 2004-05-06 | $14.37 | $21.40 | 21,800 | — | — |
| 2004-05-05 | $14.76 | $21.98 | 22,200 | — | — |
| 2004-05-04 | $14.65 | $21.82 | 15,100 | — | — |
| 2004-05-03 | $14.63 | $21.79 | 42,100 | — | — |
| 2004-04-30 | $14.60 | $21.74 | 29,200 | — | — |
| 2004-04-29 | $14.57 | $21.70 | 27,400 | — | — |
| 2004-04-28 | $15.20 | $22.64 | 19,700 | — | — |
| 2004-04-27 | $15.66 | $23.32 | 9,500 | — | — |
| 2004-04-26 | $15.50 | $23.08 | 56,300 | — | — |
| 2004-04-23 | $15.60 | $23.23 | 19,800 | — | — |
| 2004-04-22 | $15.75 | $23.46 | 16,100 | — | — |
| 2004-04-21 | $15.20 | $22.64 | 37,100 | — | — |
| 2004-04-20 | $15.24 | $22.70 | 34,900 | — | — |
| 2004-04-19 | $15.03 | $22.38 | 26,900 | — | — |
| 2004-04-16 | $15.00 | $22.34 | 36,000 | — | — |
| 2004-04-15 | $14.65 | $21.82 | 107,300 | — | — |
| 2004-04-14 | $15.00 | $22.34 | 51,600 | — | — |
| 2004-04-13 | $15.39 | $22.92 | 29,500 | — | — |
| 2004-04-12 | $15.73 | $23.43 | 38,700 | — | — |
| 2004-04-08 | $15.52 | $23.11 | 60,800 | — | — |
| 2004-04-07 | $16.00 | $23.83 | 45,400 | — | — |
| 2004-04-06 | $16.37 | $24.38 | 36,800 | — | — |
| 2004-04-05 | $16.45 | $24.50 | 65,100 | — | — |
| 2004-04-02 | $16.00 | $23.83 | 70,700 | — | — |
| 2004-04-01 | $16.35 | $24.35 | 82,700 | — | — |
| 2004-03-31 | $15.68 | $23.35 | 63,600 | — | — |
| 2004-03-30 | $15.85 | $23.61 | 53,300 | — | — |
| 2004-03-29 | $14.84 | $22.10 | 59,500 | — | — |
| 2004-03-26 | $14.62 | $21.77 | 34,400 | — | — |
| 2004-03-25 | $14.60 | $21.74 | 125,600 | — | — |
| 2004-03-24 | $14.90 | $22.19 | 53,400 | — | — |
| 2004-03-23 | $14.91 | $22.21 | 36,800 | — | — |
| 2004-03-22 | $14.74 | $21.95 | 106,200 | — | — |
| 2004-03-19 | $15.01 | $22.35 | 53,600 | — | — |
| 2004-03-18 | $14.80 | $22.04 | 61,400 | — | — |
| 2004-03-17 | $15.09 | $22.47 | 39,000 | — | — |
| 2004-03-16 | $14.86 | $22.13 | 63,900 | — | — |
| 2004-03-15 | $15.00 | $22.34 | 35,600 | — | — |
| 2004-03-12 | $14.94 | $22.25 | 32,400 | — | — |
| 2004-03-11 | $14.63 | $21.79 | 20,200 | — | — |
| 2004-03-10 | $14.63 | $21.79 | 32,700 | — | — |
| 2004-03-09 | $14.18 | $21.12 | 74,700 | — | — |
| 2004-03-08 | $14.48 | $21.57 | 63,400 | — | — |
| 2004-03-05 | $14.56 | $21.68 | 19,400 | — | — |
| 2004-03-04 | $14.55 | $21.67 | 43,200 | — | — |
| 2004-03-03 | $14.80 | $22.04 | 50,200 | — | — |
| 2004-03-02 | $14.07 | $20.95 | 36,800 | — | — |
| 2004-03-01 | $13.70 | $20.40 | 20,800 | — | — |
| 2004-02-27 | $13.88 | $20.67 | 12,500 | — | — |
| 2004-02-26 | $13.74 | $20.46 | 32,600 | — | — |
| 2004-02-25 | $13.51 | $20.12 | 22,300 | — | — |
| 2004-02-24 | $13.35 | $19.88 | 26,300 | — | — |
| 2004-02-23 | $13.05 | $19.44 | 46,000 | — | — |
| 2004-02-20 | $13.85 | $20.63 | 38,900 | — | — |
| 2004-02-19 | $14.11 | $21.01 | 17,800 | — | — |
| 2004-02-18 | $14.01 | $20.87 | 21,500 | — | — |
| 2004-02-17 | $14.05 | $20.92 | 19,900 | — | — |
| 2004-02-13 | $13.94 | $20.76 | 16,300 | — | — |
| 2004-02-12 | $14.19 | $21.13 | 14,200 | — | — |
| 2004-02-11 | $14.41 | $21.46 | 17,300 | — | — |
| 2004-02-10 | $14.14 | $20.92 | 30,800 | — | — |
| 2004-02-09 | $13.65 | $20.20 | 13,200 | — | — |
| 2004-02-06 | $13.90 | $20.57 | 36,700 | — | — |
| 2004-02-05 | $13.34 | $19.74 | 17,900 | — | — |
| 2004-02-04 | $13.13 | $19.43 | 33,300 | — | — |
| 2004-02-03 | $13.72 | $20.30 | 28,100 | — | — |
| 2004-02-02 | $13.60 | $20.13 | 37,700 | — | — |
| 2004-01-30 | $13.92 | $20.60 | 21,800 | — | — |
| 2004-01-29 | $14.16 | $20.95 | 15,400 | — | — |
| 2004-01-28 | $14.10 | $20.87 | 68,900 | — | — |
| 2004-01-27 | $14.70 | $21.75 | 18,700 | — | — |
| 2004-01-26 | $14.95 | $22.12 | 36,000 | — | — |
| 2004-01-23 | $15.25 | $22.57 | 51,000 | — | — |
| 2004-01-22 | $14.95 | $22.12 | 33,300 | — | — |
| 2004-01-21 | $14.60 | $21.61 | 40,400 | — | — |
| 2004-01-20 | $14.72 | $21.78 | 32,200 | — | — |
| 2004-01-16 | $13.95 | $20.64 | 56,300 | — | — |
| 2004-01-15 | $14.06 | $20.81 | 60,300 | — | — |
| 2004-01-14 | $14.56 | $21.55 | 65,200 | — | — |
| 2004-01-13 | $14.41 | $21.32 | 65,200 | — | — |
| 2004-01-12 | $14.19 | $21.00 | 61,400 | — | — |
| 2004-01-09 | $13.29 | $19.67 | 58,800 | — | — |
| 2004-01-08 | $13.85 | $20.50 | 79,900 | — | — |
| 2004-01-07 | $13.32 | $19.71 | 85,100 | — | — |
| 2004-01-06 | $13.20 | $19.53 | 73,200 | — | — |
| 2004-01-05 | $12.52 | $18.53 | 68,200 | — | — |
| 2004-01-02 | $12.25 | $18.13 | 30,800 | — | — |