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
- 1982-04-26 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 | $21.68 | $38.97 | 76,600 | — | — |
| 2004-12-30 | $21.78 | $39.15 | 264,700 | — | — |
| 2004-12-29 | $21.03 | $37.81 | 120,200 | — | — |
| 2004-12-28 | $20.95 | $37.66 | 111,700 | — | — |
| 2004-12-27 | $20.86 | $37.50 | 252,100 | — | — |
| 2004-12-23 | $20.89 | $37.55 | 139,800 | — | — |
| 2004-12-22 | $21.16 | $38.04 | 205,700 | — | — |
| 2004-12-21 | $21.10 | $37.93 | 146,400 | — | — |
| 2004-12-20 | $20.65 | $37.12 | 182,700 | — | — |
| 2004-12-17 | $20.40 | $36.67 | 151,700 | — | — |
| 2004-12-16 | $19.73 | $35.47 | 110,400 | — | — |
| 2004-12-15 | $19.82 | $35.63 | 146,300 | — | — |
| 2004-12-14 | $19.31 | $34.71 | 112,900 | — | — |
| 2004-12-13 | $19.35 | $34.79 | 128,000 | — | — |
| 2004-12-10 | $19.31 | $34.71 | 103,400 | — | — |
| 2004-12-09 | $19.14 | $34.41 | 163,600 | — | — |
| 2004-12-08 | $19.02 | $34.19 | 189,600 | — | — |
| 2004-12-07 | $19.07 | $34.28 | 262,200 | — | — |
| 2004-12-06 | $18.90 | $33.98 | 465,900 | — | — |
| 2004-12-03 | $19.18 | $34.48 | 255,200 | — | — |
| 2004-12-02 | $19.54 | $35.13 | 235,400 | — | — |
| 2004-12-01 | $20.02 | $35.99 | 88,100 | — | — |
| 2004-11-30 | $20.20 | $36.31 | 163,600 | — | — |
| 2004-11-29 | $20.00 | $35.95 | 136,000 | — | — |
| 2004-11-26 | $19.58 | $35.20 | 225,600 | — | — |
| 2004-11-24 | $19.82 | $35.63 | 295,800 | — | — |
| 2004-11-23 | $19.97 | $35.90 | 291,100 | — | — |
| 2004-11-22 | $19.92 | $35.81 | 673,600 | — | — |
| 2004-11-19 | $19.59 | $35.22 | 447,700 | — | — |
| 2004-11-18 | $19.59 | $35.22 | 312,300 | — | — |
| 2004-11-17 | $20.09 | $36.12 | 321,900 | — | — |
| 2004-11-16 | $20.16 | $36.24 | 291,500 | — | — |
| 2004-11-15 | $20.68 | $37.18 | 164,700 | — | — |
| 2004-11-12 | $20.98 | $37.72 | 221,500 | — | — |
| 2004-11-11 | $21.11 | $37.95 | 228,800 | — | — |
| 2004-11-10 | $20.65 | $37.12 | 279,800 | — | — |
| 2004-11-09 | $20.74 | $37.28 | 183,200 | — | — |
| 2004-11-08 | $20.35 | $36.58 | 184,200 | — | — |
| 2004-11-05 | $20.55 | $36.94 | 201,400 | — | — |
| 2004-11-04 | $20.25 | $36.40 | 67,200 | — | — |
| 2004-11-03 | $19.99 | $35.94 | 179,500 | — | — |
| 2004-11-02 | $19.89 | $35.76 | 172,000 | — | — |
| 2004-11-01 | $20.17 | $36.26 | 158,600 | — | — |
| 2004-10-29 | $20.13 | $36.19 | 321,300 | — | — |
| 2004-10-28 | $20.09 | $36.12 | 191,600 | — | — |
| 2004-10-27 | $20.21 | $36.33 | 110,600 | — | — |
| 2004-10-26 | $19.97 | $35.90 | 178,400 | — | — |
| 2004-10-25 | $20.30 | $36.49 | 95,400 | — | — |
| 2004-10-22 | $20.59 | $37.01 | 113,000 | — | — |
| 2004-10-21 | $19.97 | $35.90 | 105,000 | — | — |
| 2004-10-20 | $19.47 | $35.00 | 209,000 | — | — |
| 2004-10-19 | $19.71 | $35.43 | 267,400 | — | — |
| 2004-10-18 | $19.97 | $35.90 | 180,000 | — | — |
| 2004-10-15 | $20.01 | $35.97 | 145,400 | — | — |
| 2004-10-14 | $19.66 | $35.34 | 76,600 | — | — |
| 2004-10-13 | $19.27 | $34.64 | 263,200 | — | — |
| 2004-10-12 | $19.68 | $35.38 | 293,200 | — | — |
| 2004-10-11 | $20.20 | $36.31 | 350,200 | — | — |
| 2004-10-08 | $19.73 | $35.47 | 197,300 | — | — |
| 2004-10-07 | $18.82 | $33.83 | 210,500 | — | — |
| 2004-10-06 | $18.91 | $33.99 | 204,100 | — | — |
| 2004-10-05 | $19.29 | $34.05 | 131,400 | — | — |
| 2004-10-04 | $19.42 | $34.28 | 173,800 | — | — |
| 2004-10-01 | $19.18 | $33.85 | 127,500 | — | — |
| 2004-09-30 | $18.72 | $33.04 | 420,000 | — | — |
| 2004-09-29 | $18.97 | $33.48 | 62,900 | — | — |
| 2004-09-28 | $19.30 | $34.06 | 84,700 | — | — |
| 2004-09-27 | $18.96 | $33.46 | 142,500 | — | — |
| 2004-09-24 | $19.31 | $34.08 | 78,200 | — | — |
| 2004-09-23 | $18.99 | $33.52 | 78,400 | — | — |
| 2004-09-22 | $18.91 | $33.38 | 228,700 | — | — |
| 2004-09-21 | $19.07 | $33.66 | 98,000 | — | — |
| 2004-09-20 | $19.11 | $33.73 | 226,300 | — | — |
| 2004-09-17 | $18.85 | $33.27 | 204,200 | — | — |
| 2004-09-16 | $18.72 | $33.04 | 71,000 | — | — |
| 2004-09-15 | $18.54 | $32.72 | 104,700 | — | — |
| 2004-09-14 | $18.69 | $32.99 | 202,400 | — | — |
| 2004-09-13 | $18.11 | $31.96 | 71,900 | — | — |
| 2004-09-10 | $17.76 | $31.35 | 237,700 | — | — |
| 2004-09-09 | $17.09 | $30.16 | 73,700 | — | — |
| 2004-09-08 | $16.65 | $29.39 | 98,300 | — | — |
| 2004-09-07 | $16.73 | $29.53 | 208,400 | — | — |
| 2004-09-03 | $17.43 | $30.76 | 62,100 | — | — |
| 2004-09-02 | $17.47 | $30.83 | 145,900 | — | — |
| 2004-09-01 | $17.00 | $30.00 | 314,200 | — | — |
| 2004-08-31 | $17.24 | $30.43 | 154,300 | — | — |
| 2004-08-30 | $17.62 | $31.10 | 159,000 | — | — |
| 2004-08-27 | $17.53 | $30.94 | 141,300 | — | — |
| 2004-08-26 | $17.42 | $30.75 | 95,900 | — | — |
| 2004-08-25 | $17.22 | $30.39 | 100,200 | — | — |
| 2004-08-24 | $16.90 | $29.83 | 214,100 | — | — |
| 2004-08-23 | $17.78 | $31.38 | 73,000 | — | — |
| 2004-08-20 | $17.72 | $31.28 | 150,700 | — | — |
| 2004-08-19 | $17.84 | $31.49 | 147,400 | — | — |
| 2004-08-18 | $17.55 | $30.98 | 122,200 | — | — |
| 2004-08-17 | $17.16 | $30.29 | 158,700 | — | — |
| 2004-08-16 | $17.65 | $31.15 | 212,500 | — | — |
| 2004-08-13 | $17.06 | $30.11 | 123,200 | — | — |
| 2004-08-12 | $17.20 | $30.36 | 245,500 | — | — |
| 2004-08-11 | $17.19 | $30.34 | 148,000 | — | — |
| 2004-08-10 | $17.73 | $31.29 | 336,500 | — | — |
| 2004-08-09 | $17.81 | $31.43 | 320,000 | — | — |
| 2004-08-06 | $17.30 | $30.53 | 69,400 | — | — |
| 2004-08-05 | $17.56 | $30.99 | 116,000 | — | — |
| 2004-08-04 | $17.20 | $30.36 | 78,700 | — | — |
| 2004-08-03 | $16.68 | $29.44 | 74,400 | — | — |
| 2004-08-02 | $16.44 | $29.02 | 62,700 | — | — |
| 2004-07-30 | $16.75 | $29.56 | 77,500 | — | — |
| 2004-07-29 | $16.78 | $29.62 | 58,500 | — | — |
| 2004-07-28 | $16.77 | $29.60 | 59,100 | — | — |
| 2004-07-27 | $16.57 | $29.25 | 73,200 | — | — |
| 2004-07-26 | $16.73 | $29.53 | 66,900 | — | — |
| 2004-07-23 | $16.69 | $29.46 | 65,800 | — | — |
| 2004-07-22 | $17.14 | $30.25 | 44,400 | — | — |
| 2004-07-21 | $17.08 | $30.15 | 112,500 | — | — |
| 2004-07-20 | $17.01 | $30.02 | 134,200 | — | — |
| 2004-07-19 | $17.21 | $30.38 | 181,200 | — | — |
| 2004-07-16 | $16.66 | $29.40 | 51,500 | — | — |
| 2004-07-15 | $16.65 | $29.39 | 59,200 | — | — |
| 2004-07-14 | $16.65 | $29.39 | 77,900 | — | — |
| 2004-07-13 | $16.46 | $29.05 | 100,400 | — | — |
| 2004-07-12 | $16.08 | $28.38 | 57,500 | — | — |
| 2004-07-09 | $15.96 | $28.17 | 123,900 | — | — |
| 2004-07-08 | $15.88 | $28.03 | 274,400 | — | — |
| 2004-07-07 | $15.99 | $28.22 | 161,100 | — | — |
| 2004-07-06 | $15.77 | $27.83 | 129,500 | — | — |
| 2004-07-02 | $16.05 | $28.33 | 84,900 | — | — |
| 2004-07-01 | $15.75 | $27.80 | 113,500 | — | — |
| 2004-06-30 | $15.73 | $27.76 | 138,500 | — | — |
| 2004-06-29 | $15.69 | $27.69 | 193,200 | — | — |
| 2004-06-28 | $16.17 | $28.54 | 241,500 | — | — |
| 2004-06-25 | $16.02 | $28.28 | 64,900 | — | — |
| 2004-06-24 | $15.92 | $28.10 | 43,600 | — | — |
| 2004-06-23 | $15.63 | $27.59 | 26,300 | — | — |
| 2004-06-22 | $15.48 | $27.32 | 35,000 | — | — |
| 2004-06-21 | $15.67 | $27.66 | 15,700 | — | — |
| 2004-06-18 | $15.50 | $27.36 | 37,000 | — | — |
| 2004-06-17 | $15.34 | $27.07 | 43,700 | — | — |
| 2004-06-16 | $15.26 | $26.93 | 36,500 | — | — |
| 2004-06-15 | $15.27 | $26.95 | 86,000 | — | — |
| 2004-06-14 | $14.74 | $26.02 | 42,000 | — | — |
| 2004-06-10 | $15.34 | $27.07 | 36,300 | — | — |
| 2004-06-09 | $15.34 | $27.07 | 14,200 | — | — |
| 2004-06-08 | $15.45 | $27.27 | 103,700 | — | — |
| 2004-06-07 | $15.50 | $27.36 | 59,500 | — | — |
| 2004-06-04 | $15.50 | $27.36 | 120,600 | — | — |
| 2004-06-03 | $15.81 | $27.90 | 126,500 | — | — |
| 2004-06-02 | $16.01 | $28.26 | 210,200 | — | — |
| 2004-06-01 | $15.75 | $27.80 | 88,900 | — | — |
| 2004-05-28 | $15.15 | $26.74 | 43,200 | — | — |
| 2004-05-27 | $14.77 | $26.07 | 59,800 | — | — |
| 2004-05-26 | $14.24 | $25.13 | 55,000 | — | — |
| 2004-05-25 | $14.25 | $25.15 | 28,200 | — | — |
| 2004-05-24 | $14.00 | $24.71 | 179,800 | — | — |
| 2004-05-21 | $14.14 | $24.96 | 42,900 | — | — |
| 2004-05-20 | $14.25 | $25.15 | 29,800 | — | — |
| 2004-05-19 | $14.00 | $24.71 | 74,600 | — | — |
| 2004-05-18 | $14.13 | $24.94 | 28,000 | — | — |
| 2004-05-17 | $13.94 | $24.60 | 27,200 | — | — |
| 2004-05-14 | $14.24 | $25.13 | 30,800 | — | — |
| 2004-05-13 | $14.41 | $25.43 | 67,500 | — | — |
| 2004-05-12 | $14.24 | $25.13 | 96,700 | — | — |
| 2004-05-11 | $14.75 | $26.03 | 117,200 | — | — |
| 2004-05-10 | $14.28 | $25.20 | 103,800 | — | — |
| 2004-05-07 | $15.10 | $26.65 | 97,600 | — | — |
| 2004-05-06 | $15.28 | $26.97 | 114,700 | — | — |
| 2004-05-05 | $15.71 | $27.73 | 105,800 | — | — |
| 2004-05-04 | $15.50 | $27.36 | 173,100 | — | — |
| 2004-05-03 | $15.31 | $27.02 | 179,700 | — | — |
| 2004-04-30 | $15.20 | $26.83 | 78,800 | — | — |
| 2004-04-29 | $15.45 | $27.27 | 110,700 | — | — |
| 2004-04-28 | $15.18 | $26.79 | 202,800 | — | — |
| 2004-04-27 | $14.95 | $26.39 | 128,600 | — | — |
| 2004-04-26 | $14.82 | $26.16 | 71,300 | — | — |
| 2004-04-23 | $15.08 | $26.62 | 64,400 | — | — |
| 2004-04-22 | $15.05 | $26.56 | 469,300 | — | — |
| 2004-04-21 | $15.56 | $27.46 | 75,900 | — | — |
| 2004-04-20 | $15.61 | $27.55 | 533,100 | — | — |
| 2004-04-19 | $15.80 | $27.89 | 414,800 | — | — |
| 2004-04-16 | $15.36 | $27.11 | 302,600 | — | — |
| 2004-04-15 | $15.16 | $26.76 | 75,700 | — | — |
| 2004-04-14 | $14.96 | $26.40 | 36,300 | — | — |
| 2004-04-13 | $14.96 | $26.40 | 97,900 | — | — |
| 2004-04-12 | $15.15 | $26.74 | 40,900 | — | — |
| 2004-04-08 | $15.01 | $26.49 | 61,400 | — | — |
| 2004-04-07 | $15.39 | $27.16 | 71,800 | — | — |
| 2004-04-06 | $15.00 | $26.47 | 158,900 | — | — |
| 2004-04-05 | $15.22 | $26.29 | 236,800 | — | — |
| 2004-04-02 | $15.84 | $27.36 | 109,800 | — | — |
| 2004-04-01 | $15.87 | $27.41 | 65,000 | — | — |
| 2004-03-31 | $15.54 | $26.84 | 154,900 | — | — |
| 2004-03-30 | $15.60 | $26.95 | 114,000 | — | — |
| 2004-03-29 | $15.14 | $26.15 | 88,500 | — | — |
| 2004-03-26 | $15.11 | $26.10 | 82,700 | — | — |
| 2004-03-25 | $14.99 | $25.89 | 56,400 | — | — |
| 2004-03-24 | $14.98 | $25.88 | 48,000 | — | — |
| 2004-03-23 | $15.19 | $26.24 | 126,400 | — | — |
| 2004-03-22 | $14.90 | $25.74 | 37,700 | — | — |
| 2004-03-19 | $15.05 | $26.00 | 50,100 | — | — |
| 2004-03-18 | $15.04 | $25.98 | 67,600 | — | — |
| 2004-03-17 | $14.40 | $24.87 | 77,100 | — | — |
| 2004-03-16 | $14.64 | $25.29 | 56,200 | — | — |
| 2004-03-15 | $14.56 | $25.15 | 89,900 | — | — |
| 2004-03-12 | $14.62 | $25.25 | 76,800 | — | — |
| 2004-03-11 | $14.82 | $25.60 | 56,200 | — | — |
| 2004-03-10 | $14.90 | $25.74 | 99,200 | — | — |
| 2004-03-09 | $15.49 | $26.76 | 39,400 | — | — |
| 2004-03-08 | $15.30 | $26.43 | 92,300 | — | — |
| 2004-03-05 | $15.31 | $26.45 | 134,400 | — | — |
| 2004-03-04 | $15.22 | $26.29 | 113,500 | — | — |
| 2004-03-03 | $15.68 | $27.09 | 142,900 | — | — |
| 2004-03-02 | $15.68 | $27.09 | 75,500 | — | — |
| 2004-03-01 | $15.49 | $26.76 | 92,900 | — | — |
| 2004-02-27 | $15.30 | $26.43 | 219,100 | — | — |
| 2004-02-26 | $15.34 | $26.50 | 66,500 | — | — |
| 2004-02-25 | $15.49 | $26.76 | 53,900 | — | — |
| 2004-02-24 | $15.48 | $26.74 | 52,200 | — | — |
| 2004-02-23 | $15.50 | $26.77 | 69,900 | — | — |
| 2004-02-20 | $15.30 | $26.43 | 80,300 | — | — |
| 2004-02-19 | $15.69 | $27.10 | 79,000 | — | — |
| 2004-02-18 | $15.51 | $26.79 | 91,700 | — | — |
| 2004-02-17 | $15.42 | $26.64 | 88,600 | — | — |
| 2004-02-13 | $15.66 | $27.05 | 93,300 | — | — |
| 2004-02-12 | $15.58 | $26.91 | 78,700 | — | — |
| 2004-02-11 | $15.47 | $26.72 | 77,400 | — | — |
| 2004-02-10 | $15.19 | $26.24 | 61,900 | — | — |
| 2004-02-09 | $15.02 | $25.95 | 105,900 | — | — |
| 2004-02-06 | $14.80 | $25.57 | 78,300 | — | — |
| 2004-02-05 | $14.80 | $25.57 | 81,700 | — | — |
| 2004-02-04 | $15.05 | $26.00 | 62,800 | — | — |
| 2004-02-03 | $15.25 | $26.34 | 109,700 | — | — |
| 2004-02-02 | $15.74 | $27.19 | 249,600 | — | — |
| 2004-01-30 | $14.90 | $25.74 | 32,900 | — | — |
| 2004-01-29 | $14.81 | $25.58 | 29,600 | — | — |
| 2004-01-28 | $14.91 | $25.76 | 66,600 | — | — |
| 2004-01-27 | $14.94 | $25.81 | 29,800 | — | — |
| 2004-01-26 | $14.66 | $25.32 | 27,300 | — | — |
| 2004-01-23 | $14.71 | $25.41 | 66,500 | — | — |
| 2004-01-22 | $14.98 | $25.88 | 39,100 | — | — |
| 2004-01-21 | $14.70 | $25.39 | 74,200 | — | — |
| 2004-01-20 | $15.60 | $26.95 | 34,400 | — | — |
| 2004-01-16 | $15.21 | $26.27 | 34,000 | — | — |
| 2004-01-15 | $14.90 | $25.74 | 27,700 | — | — |
| 2004-01-14 | $15.02 | $25.95 | 37,000 | — | — |
| 2004-01-13 | $15.13 | $26.14 | 34,200 | — | — |
| 2004-01-12 | $14.53 | $25.10 | 57,500 | — | — |
| 2004-01-09 | $14.99 | $25.89 | 21,500 | — | — |
| 2004-01-08 | $14.80 | $25.57 | 22,400 | — | — |
| 2004-01-07 | $14.94 | $25.81 | 34,900 | — | — |
| 2004-01-06 | $14.91 | $25.76 | 56,000 | — | — |
| 2004-01-05 | $15.42 | $26.64 | 41,900 | — | — |
| 2004-01-02 | $14.64 | $25.29 | 47,700 | — | — |