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
- 2002-01-29 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 | $20.39 | $20.39 | 433,350 | — | — |
| 2004-12-30 | $20.71 | $20.71 | 525,450 | — | — |
| 2004-12-29 | $20.85 | $20.85 | 512,100 | — | — |
| 2004-12-28 | $20.92 | $20.92 | 922,350 | — | — |
| 2004-12-27 | $20.39 | $20.39 | 785,700 | — | — |
| 2004-12-23 | $20.83 | $20.83 | 585,150 | — | — |
| 2004-12-22 | $20.38 | $20.38 | 875,700 | — | — |
| 2004-12-21 | $20.68 | $20.68 | 1,076,850 | — | — |
| 2004-12-20 | $20.31 | $20.31 | 3,232,050 | — | — |
| 2004-12-17 | $21.85 | $21.85 | 883,950 | — | — |
| 2004-12-16 | $22.10 | $22.10 | 828,450 | — | — |
| 2004-12-15 | $22.58 | $22.58 | 735,750 | — | — |
| 2004-12-14 | $22.49 | $22.49 | 885,000 | — | — |
| 2004-12-13 | $22.45 | $22.45 | 715,650 | — | — |
| 2004-12-10 | $22.12 | $22.12 | 1,015,950 | — | — |
| 2004-12-09 | $21.47 | $21.47 | 876,300 | — | — |
| 2004-12-08 | $21.50 | $21.50 | 1,594,650 | — | — |
| 2004-12-07 | $21.63 | $21.63 | 1,859,850 | — | — |
| 2004-12-06 | $23.61 | $23.61 | 1,314,150 | — | — |
| 2004-12-03 | $23.12 | $23.12 | 1,170,600 | — | — |
| 2004-12-02 | $23.21 | $23.21 | 2,205,150 | — | — |
| 2004-12-01 | $24.06 | $24.06 | 2,626,650 | — | — |
| 2004-11-30 | $25.60 | $25.60 | 1,096,950 | — | — |
| 2004-11-29 | $25.11 | $25.11 | 1,667,100 | — | — |
| 2004-11-26 | $25.49 | $25.49 | 522,000 | — | — |
| 2004-11-24 | $25.80 | $25.80 | 1,800,450 | — | — |
| 2004-11-23 | $25.18 | $25.18 | 2,006,250 | — | — |
| 2004-11-22 | $23.36 | $23.36 | 2,103,300 | — | — |
| 2004-11-19 | $21.45 | $21.45 | 1,187,700 | — | — |
| 2004-11-18 | $22.58 | $22.58 | 792,150 | — | — |
| 2004-11-17 | $23.07 | $23.07 | 783,750 | — | — |
| 2004-11-16 | $23.20 | $23.20 | 739,350 | — | — |
| 2004-11-15 | $24.02 | $24.02 | 855,600 | — | — |
| 2004-11-12 | $23.39 | $23.39 | 964,500 | — | — |
| 2004-11-11 | $22.62 | $22.62 | 590,100 | — | — |
| 2004-11-10 | $22.75 | $22.75 | 567,300 | — | — |
| 2004-11-09 | $22.64 | $22.64 | 354,900 | — | — |
| 2004-11-08 | $22.93 | $22.93 | 838,500 | — | — |
| 2004-11-05 | $23.16 | $23.16 | 1,184,550 | — | — |
| 2004-11-04 | $23.45 | $23.45 | 1,270,050 | — | — |
| 2004-11-03 | $22.57 | $22.57 | 1,153,650 | — | — |
| 2004-11-02 | $22.61 | $22.61 | 1,071,300 | — | — |
| 2004-11-01 | $22.53 | $22.53 | 1,880,400 | — | — |
| 2004-10-29 | $21.09 | $21.09 | 380,400 | — | — |
| 2004-10-28 | $21.03 | $21.03 | 1,108,350 | — | — |
| 2004-10-27 | $21.48 | $21.48 | 1,977,450 | — | — |
| 2004-10-26 | $19.81 | $19.81 | 1,245,750 | — | — |
| 2004-10-25 | $19.42 | $19.42 | 846,450 | — | — |
| 2004-10-22 | $19.93 | $19.93 | 6,069,000 | — | — |
| 2004-10-21 | $17.87 | $17.87 | 1,441,200 | — | — |
| 2004-10-20 | $16.69 | $16.69 | 975,300 | — | — |
| 2004-10-19 | $16.62 | $16.62 | 729,750 | — | — |
| 2004-10-18 | $16.35 | $16.35 | 866,250 | — | — |
| 2004-10-15 | $16.63 | $16.63 | 1,503,450 | — | — |
| 2004-10-14 | $16.86 | $16.86 | 5,387,550 | — | — |
| 2004-10-13 | $15.96 | $15.96 | 626,100 | — | — |
| 2004-10-12 | $15.27 | $15.27 | 451,350 | — | — |
| 2004-10-11 | $15.53 | $15.53 | 341,100 | — | — |
| 2004-10-08 | $15.21 | $15.21 | 431,850 | — | — |
| 2004-10-07 | $15.58 | $15.58 | 685,350 | — | — |
| 2004-10-06 | $16.26 | $16.26 | 835,200 | — | — |
| 2004-10-05 | $15.53 | $15.53 | 724,500 | — | — |
| 2004-10-04 | $15.62 | $15.62 | 1,580,400 | — | — |
| 2004-10-01 | $14.44 | $14.44 | 1,712,100 | — | — |
| 2004-09-30 | $13.44 | $13.44 | 884,100 | — | — |
| 2004-09-29 | $13.39 | $13.39 | 694,500 | — | — |
| 2004-09-28 | $12.73 | $12.73 | 339,600 | — | — |
| 2004-09-27 | $12.73 | $12.73 | 458,550 | — | — |
| 2004-09-24 | $13.17 | $13.17 | 275,400 | — | — |
| 2004-09-23 | $13.46 | $13.46 | 326,250 | — | — |
| 2004-09-22 | $13.64 | $13.64 | 291,300 | — | — |
| 2004-09-21 | $13.99 | $13.99 | 511,650 | — | — |
| 2004-09-20 | $13.59 | $13.59 | 444,000 | — | — |
| 2004-09-17 | $13.61 | $13.61 | 1,934,700 | — | — |
| 2004-09-16 | $13.20 | $13.20 | 663,900 | — | — |
| 2004-09-15 | $13.01 | $13.01 | 534,150 | — | — |
| 2004-09-14 | $12.87 | $12.87 | 320,400 | — | — |
| 2004-09-13 | $12.59 | $12.59 | 201,900 | — | — |
| 2004-09-10 | $12.32 | $12.32 | 195,150 | — | — |
| 2004-09-09 | $12.05 | $12.05 | 516,600 | — | — |
| 2004-09-08 | $11.97 | $11.97 | 430,050 | — | — |
| 2004-09-07 | $11.95 | $11.95 | 408,150 | — | — |
| 2004-09-03 | $11.93 | $11.93 | 676,950 | — | — |
| 2004-09-02 | $12.70 | $12.70 | 326,850 | — | — |
| 2004-09-01 | $12.53 | $12.53 | 361,650 | — | — |
| 2004-08-31 | $12.25 | $12.25 | 282,900 | — | — |
| 2004-08-30 | $12.44 | $12.44 | 284,850 | — | — |
| 2004-08-27 | $12.67 | $12.67 | 383,400 | — | — |
| 2004-08-26 | $12.25 | $12.25 | 476,100 | — | — |
| 2004-08-25 | $12.51 | $12.51 | 1,134,150 | — | — |
| 2004-08-24 | $12.00 | $12.00 | 1,355,250 | — | — |
| 2004-08-23 | $11.47 | $11.47 | 725,700 | — | — |
| 2004-08-20 | $11.65 | $11.65 | 4,498,950 | — | — |
| 2004-08-19 | $11.57 | $11.57 | 1,007,250 | — | — |
| 2004-08-18 | $11.30 | $11.30 | 728,250 | — | — |
| 2004-08-17 | $10.55 | $10.55 | 1,135,500 | — | — |
| 2004-08-16 | $9.83 | $9.83 | 714,600 | — | — |
| 2004-08-13 | $9.58 | $9.58 | 306,600 | — | — |
| 2004-08-12 | $9.75 | $9.75 | 263,100 | — | — |
| 2004-08-11 | $10.02 | $10.02 | 446,400 | — | — |
| 2004-08-10 | $9.97 | $9.97 | 327,300 | — | — |
| 2004-08-09 | $9.89 | $9.89 | 259,800 | — | — |
| 2004-08-06 | $9.91 | $9.91 | 429,900 | — | — |
| 2004-08-05 | $10.11 | $10.11 | 623,550 | — | — |
| 2004-08-04 | $9.79 | $9.79 | 503,250 | — | — |
| 2004-08-03 | $9.73 | $9.73 | 970,350 | — | — |
| 2004-08-02 | $9.27 | $9.27 | 1,657,050 | — | — |
| 2004-07-30 | $9.86 | $9.86 | 2,878,350 | — | — |
| 2004-07-29 | $11.91 | $11.91 | 1,330,500 | — | — |
| 2004-07-28 | $11.47 | $11.47 | 484,800 | — | — |
| 2004-07-27 | $11.29 | $11.29 | 618,150 | — | — |
| 2004-07-26 | $11.04 | $11.04 | 353,100 | — | — |
| 2004-07-23 | $10.93 | $10.93 | 457,650 | — | — |
| 2004-07-22 | $11.30 | $11.30 | 272,700 | — | — |
| 2004-07-21 | $11.11 | $11.11 | 380,250 | — | — |
| 2004-07-20 | $12.17 | $12.17 | 397,500 | — | — |
| 2004-07-19 | $11.78 | $11.78 | 369,900 | — | — |
| 2004-07-16 | $11.32 | $11.32 | 573,600 | — | — |
| 2004-07-15 | $11.87 | $11.87 | 915,900 | — | — |
| 2004-07-14 | $11.27 | $11.27 | 603,750 | — | — |
| 2004-07-13 | $11.28 | $11.28 | 412,200 | — | — |
| 2004-07-12 | $11.57 | $11.57 | 554,850 | — | — |
| 2004-07-09 | $11.45 | $11.45 | 387,600 | — | — |
| 2004-07-08 | $10.99 | $10.99 | 429,600 | — | — |
| 2004-07-07 | $11.33 | $11.33 | 475,350 | — | — |
| 2004-07-06 | $11.53 | $11.53 | 439,800 | — | — |
| 2004-07-02 | $11.93 | $11.93 | 1,493,850 | — | — |
| 2004-07-01 | $12.27 | $12.27 | 766,800 | — | — |
| 2004-06-30 | $12.88 | $12.88 | 555,300 | — | — |
| 2004-06-29 | $12.63 | $12.63 | 798,900 | — | — |
| 2004-06-28 | $12.73 | $12.73 | 448,950 | — | — |
| 2004-06-25 | $13.31 | $13.31 | 1,033,350 | — | — |
| 2004-06-24 | $13.47 | $13.47 | 834,000 | — | — |
| 2004-06-23 | $13.72 | $13.72 | 572,700 | — | — |
| 2004-06-22 | $12.87 | $12.87 | 1,317,150 | — | — |
| 2004-06-21 | $13.03 | $13.03 | 527,700 | — | — |
| 2004-06-18 | $13.59 | $13.59 | 885,150 | — | — |
| 2004-06-17 | $13.92 | $13.92 | 2,792,550 | — | — |
| 2004-06-16 | $13.09 | $13.09 | 512,100 | — | — |
| 2004-06-15 | $12.83 | $12.83 | 435,150 | — | — |
| 2004-06-14 | $12.60 | $12.60 | 534,000 | — | — |
| 2004-06-10 | $12.50 | $12.50 | 275,550 | — | — |
| 2004-06-09 | $12.51 | $12.51 | 625,500 | — | — |
| 2004-06-08 | $13.27 | $13.27 | 804,450 | — | — |
| 2004-06-07 | $12.63 | $12.63 | 856,950 | — | — |
| 2004-06-04 | $12.82 | $12.82 | 2,326,050 | — | — |
| 2004-06-03 | $12.52 | $12.52 | 293,550 | — | — |
| 2004-06-02 | $12.46 | $12.46 | 245,250 | — | — |
| 2004-06-01 | $12.74 | $12.74 | 178,950 | — | — |
| 2004-05-28 | $12.79 | $12.79 | 374,550 | — | — |
| 2004-05-27 | $12.56 | $12.56 | 941,250 | — | — |
| 2004-05-26 | $12.37 | $12.37 | 698,100 | — | — |
| 2004-05-25 | $11.65 | $11.65 | 278,400 | — | — |
| 2004-05-24 | $11.28 | $11.28 | 141,750 | — | — |
| 2004-05-21 | $11.04 | $11.04 | 97,200 | — | — |
| 2004-05-20 | $10.81 | $10.81 | 148,650 | — | — |
| 2004-05-19 | $10.99 | $10.99 | 265,800 | — | — |
| 2004-05-18 | $11.03 | $11.03 | 149,550 | — | — |
| 2004-05-17 | $10.97 | $10.97 | 567,900 | — | — |
| 2004-05-14 | $11.43 | $11.43 | 518,250 | — | — |
| 2004-05-13 | $11.41 | $11.41 | 454,050 | — | — |
| 2004-05-12 | $11.07 | $11.07 | 327,300 | — | — |
| 2004-05-11 | $10.83 | $10.83 | 709,800 | — | — |
| 2004-05-10 | $10.73 | $10.73 | 509,250 | — | — |
| 2004-05-07 | $10.76 | $10.76 | 180,000 | — | — |
| 2004-05-06 | $11.05 | $11.05 | 314,250 | — | — |
| 2004-05-05 | $11.33 | $11.33 | 550,500 | — | — |
| 2004-05-04 | $11.34 | $11.34 | 927,900 | — | — |
| 2004-05-03 | $11.17 | $11.17 | 340,500 | — | — |
| 2004-04-30 | $11.03 | $11.03 | 397,050 | — | — |
| 2004-04-29 | $11.20 | $11.20 | 770,850 | — | — |
| 2004-04-28 | $11.50 | $11.50 | 553,050 | — | — |
| 2004-04-27 | $11.83 | $11.83 | 480,450 | — | — |
| 2004-04-26 | $11.77 | $11.77 | 1,403,250 | — | — |
| 2004-04-23 | $11.88 | $11.88 | 2,893,950 | — | — |
| 2004-04-22 | $9.95 | $9.95 | 1,674,150 | — | — |
| 2004-04-21 | $10.53 | $10.53 | 700,050 | — | — |
| 2004-04-20 | $10.53 | $10.53 | 599,250 | — | — |
| 2004-04-19 | $10.73 | $10.73 | 367,200 | — | — |
| 2004-04-16 | $10.50 | $10.50 | 266,550 | — | — |
| 2004-04-15 | $10.92 | $10.92 | 991,200 | — | — |
| 2004-04-14 | $11.08 | $11.08 | 509,850 | — | — |
| 2004-04-13 | $11.44 | $11.44 | 523,350 | — | — |
| 2004-04-12 | $11.81 | $11.81 | 800,100 | — | — |
| 2004-04-08 | $11.27 | $11.27 | 261,600 | — | — |
| 2004-04-07 | $11.20 | $11.20 | 1,650,600 | — | — |
| 2004-04-06 | $11.84 | $11.84 | 612,600 | — | — |
| 2004-04-05 | $12.16 | $12.16 | 981,750 | — | — |
| 2004-04-02 | $11.52 | $11.52 | 498,300 | — | — |
| 2004-04-01 | $11.63 | $11.63 | 848,400 | — | — |
| 2004-03-31 | $11.69 | $11.69 | 868,800 | — | — |
| 2004-03-30 | $11.37 | $11.37 | 739,050 | — | — |
| 2004-03-29 | $11.08 | $11.08 | 1,184,850 | — | — |
| 2004-03-26 | $10.99 | $10.99 | 1,410,000 | — | — |
| 2004-03-25 | $9.91 | $9.91 | 1,856,100 | — | — |
| 2004-03-24 | $8.90 | $8.90 | 747,000 | — | — |
| 2004-03-23 | $9.09 | $9.09 | 997,200 | — | — |
| 2004-03-22 | $9.51 | $9.51 | 391,500 | — | — |
| 2004-03-19 | $9.84 | $9.84 | 689,400 | — | — |
| 2004-03-18 | $10.10 | $10.10 | 330,150 | — | — |
| 2004-03-17 | $10.14 | $10.14 | 346,950 | — | — |
| 2004-03-16 | $10.01 | $10.01 | 687,450 | — | — |
| 2004-03-15 | $9.96 | $9.96 | 1,018,350 | — | — |
| 2004-03-12 | $10.13 | $10.13 | 1,192,800 | — | — |
| 2004-03-11 | $10.31 | $10.31 | 646,500 | — | — |
| 2004-03-10 | $10.59 | $10.59 | 841,350 | — | — |
| 2004-03-09 | $10.77 | $10.77 | 707,850 | — | — |
| 2004-03-08 | $10.95 | $10.95 | 541,500 | — | — |
| 2004-03-05 | $11.48 | $11.48 | 520,350 | — | — |
| 2004-03-04 | $11.45 | $11.45 | 509,400 | — | — |
| 2004-03-03 | $11.17 | $11.17 | 768,600 | — | — |
| 2004-03-02 | $11.75 | $11.75 | 599,700 | — | — |
| 2004-03-01 | $12.05 | $12.05 | 709,800 | — | — |
| 2004-02-27 | $12.18 | $12.18 | 604,800 | — | — |
| 2004-02-26 | $12.38 | $12.38 | 180,300 | — | — |
| 2004-02-25 | $12.26 | $12.26 | 748,800 | — | — |
| 2004-02-24 | $11.50 | $11.50 | 509,250 | — | — |
| 2004-02-23 | $11.73 | $11.73 | 926,850 | — | — |
| 2004-02-20 | $11.99 | $11.99 | 486,600 | — | — |
| 2004-02-19 | $11.73 | $11.73 | 649,650 | — | — |
| 2004-02-18 | $12.00 | $12.00 | 942,000 | — | — |
| 2004-02-17 | $11.89 | $11.89 | 706,050 | — | — |
| 2004-02-13 | $11.33 | $11.33 | 942,750 | — | — |
| 2004-02-12 | $11.73 | $11.73 | 715,500 | — | — |
| 2004-02-11 | $12.55 | $12.55 | 455,700 | — | — |
| 2004-02-10 | $12.19 | $12.19 | 432,600 | — | — |
| 2004-02-09 | $12.23 | $12.23 | 425,100 | — | — |
| 2004-02-06 | $11.91 | $11.91 | 597,600 | — | — |
| 2004-02-05 | $11.91 | $11.91 | 362,250 | — | — |
| 2004-02-04 | $11.61 | $11.61 | 968,700 | — | — |
| 2004-02-03 | $12.34 | $12.34 | 296,700 | — | — |
| 2004-02-02 | $12.62 | $12.62 | 463,050 | — | — |
| 2004-01-30 | $12.55 | $12.55 | 424,500 | — | — |
| 2004-01-29 | $12.28 | $12.28 | 815,550 | — | — |
| 2004-01-28 | $12.29 | $12.29 | 930,150 | — | — |
| 2004-01-27 | $12.85 | $12.85 | 1,669,800 | — | — |
| 2004-01-26 | $14.65 | $14.65 | 2,481,900 | — | — |
| 2004-01-23 | $13.13 | $13.13 | 2,036,550 | — | — |
| 2004-01-22 | $10.80 | $10.80 | 310,500 | — | — |
| 2004-01-21 | $10.93 | $10.93 | 250,500 | — | — |
| 2004-01-20 | $11.25 | $11.25 | 713,250 | — | — |
| 2004-01-16 | $11.03 | $11.03 | 290,250 | — | — |
| 2004-01-15 | $11.21 | $11.21 | 205,800 | — | — |
| 2004-01-14 | $11.18 | $11.18 | 152,100 | — | — |
| 2004-01-13 | $11.41 | $11.41 | 652,800 | — | — |
| 2004-01-12 | $11.87 | $11.87 | 444,150 | — | — |
| 2004-01-09 | $11.79 | $11.79 | 429,000 | — | — |
| 2004-01-08 | $11.98 | $11.98 | 401,850 | — | — |
| 2004-01-07 | $11.89 | $11.89 | 944,700 | — | — |
| 2004-01-06 | $10.69 | $10.69 | 314,850 | — | — |
| 2004-01-05 | $10.52 | $10.52 | 114,450 | — | — |
| 2004-01-02 | $10.50 | $10.50 | 117,000 | — | — |