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
- 2004-02-03 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 | $16.72 | $16.72 | 0 | — | — |
| 2004-12-30 | $16.72 | $16.72 | 0 | — | — |
| 2004-12-29 | $16.72 | $16.72 | 0 | — | — |
| 2004-12-28 | $16.72 | $16.72 | 0 | — | — |
| 2004-12-27 | $16.72 | $16.72 | 0 | — | — |
| 2004-12-23 | $16.72 | $16.72 | 0 | — | — |
| 2004-12-22 | $16.72 | $16.72 | 34,200 | — | — |
| 2004-12-21 | $16.74 | $16.74 | 38,900 | — | — |
| 2004-12-20 | $16.35 | $16.35 | 8,400 | — | — |
| 2004-12-17 | $16.75 | $16.75 | 81,000 | — | — |
| 2004-12-16 | $16.75 | $16.75 | 115,400 | — | — |
| 2004-12-15 | $17.66 | $17.66 | 3,900 | — | — |
| 2004-12-14 | $17.60 | $17.60 | 4,600 | — | — |
| 2004-12-13 | $17.54 | $17.54 | 11,700 | — | — |
| 2004-12-10 | $17.31 | $17.31 | 24,200 | — | — |
| 2004-12-09 | $17.70 | $17.70 | 5,900 | — | — |
| 2004-12-08 | $17.74 | $17.74 | 13,800 | — | — |
| 2004-12-07 | $17.67 | $17.67 | 21,000 | — | — |
| 2004-12-06 | $18.25 | $18.25 | 1,400 | — | — |
| 2004-12-03 | $18.13 | $18.13 | 5,000 | — | — |
| 2004-12-02 | $18.25 | $18.25 | 15,600 | — | — |
| 2004-12-01 | $17.88 | $17.88 | 4,600 | — | — |
| 2004-11-30 | $17.84 | $17.84 | 4,800 | — | — |
| 2004-11-29 | $18.09 | $18.09 | 9,600 | — | — |
| 2004-11-26 | $18.20 | $18.20 | 1,700 | — | — |
| 2004-11-24 | $18.24 | $18.24 | 9,400 | — | — |
| 2004-11-23 | $18.25 | $18.25 | 27,700 | — | — |
| 2004-11-22 | $18.37 | $18.37 | 17,800 | — | — |
| 2004-11-19 | $18.21 | $18.21 | 9,400 | — | — |
| 2004-11-18 | $18.25 | $18.25 | 2,200 | — | — |
| 2004-11-17 | $18.74 | $18.74 | 22,900 | — | — |
| 2004-11-16 | $18.50 | $18.50 | 55,800 | — | — |
| 2004-11-15 | $18.50 | $18.50 | 14,700 | — | — |
| 2004-11-12 | $18.59 | $18.59 | 6,600 | — | — |
| 2004-11-11 | $18.26 | $18.26 | 25,400 | — | — |
| 2004-11-10 | $17.99 | $17.99 | 8,200 | — | — |
| 2004-11-09 | $18.20 | $18.20 | 3,700 | — | — |
| 2004-11-08 | $18.07 | $18.07 | 5,400 | — | — |
| 2004-11-05 | $18.07 | $18.07 | 2,400 | — | — |
| 2004-11-04 | $18.08 | $18.08 | 2,600 | — | — |
| 2004-11-03 | $17.50 | $17.50 | 3,000 | — | — |
| 2004-11-02 | $17.61 | $17.61 | 3,700 | — | — |
| 2004-11-01 | $17.59 | $17.59 | 2,100 | — | — |
| 2004-10-29 | $17.63 | $17.63 | 29,800 | — | — |
| 2004-10-28 | $18.00 | $18.00 | 39,500 | — | — |
| 2004-10-27 | $18.25 | $18.25 | 14,700 | — | — |
| 2004-10-26 | $18.25 | $18.25 | 4,100 | — | — |
| 2004-10-25 | $18.50 | $18.50 | 5,600 | — | — |
| 2004-10-22 | $18.00 | $18.00 | 5,700 | — | — |
| 2004-10-21 | $18.00 | $18.00 | 8,800 | — | — |
| 2004-10-20 | $17.85 | $17.85 | 197,600 | — | — |
| 2004-10-19 | $18.18 | $18.18 | 4,200 | — | — |
| 2004-10-18 | $18.75 | $18.75 | 14,500 | — | — |
| 2004-10-15 | $18.71 | $18.71 | 4,400 | — | — |
| 2004-10-14 | $18.73 | $18.73 | 4,600 | — | — |
| 2004-10-13 | $18.90 | $18.90 | 23,300 | — | — |
| 2004-10-12 | $18.92 | $18.92 | 47,400 | — | — |
| 2004-10-11 | $19.30 | $19.30 | 5,000 | — | — |
| 2004-10-08 | $19.42 | $19.42 | 1,300 | — | — |
| 2004-10-07 | $20.00 | $20.00 | 2,300 | — | — |
| 2004-10-06 | $19.87 | $19.87 | 2,500 | — | — |
| 2004-10-05 | $20.02 | $20.02 | 7,300 | — | — |
| 2004-10-04 | $20.28 | $20.28 | 53,400 | — | — |
| 2004-10-01 | $20.25 | $20.25 | 7,900 | — | — |
| 2004-09-30 | $20.35 | $20.35 | 1,900 | — | — |
| 2004-09-29 | $19.93 | $19.93 | 2,400 | — | — |
| 2004-09-28 | $20.39 | $20.39 | 4,100 | — | — |
| 2004-09-27 | $20.13 | $20.13 | 2,400 | — | — |
| 2004-09-24 | $19.50 | $19.50 | 26,000 | — | — |
| 2004-09-23 | $18.50 | $18.50 | 20,700 | — | — |
| 2004-09-22 | $18.90 | $18.90 | 11,400 | — | — |
| 2004-09-21 | $18.35 | $18.35 | 9,700 | — | — |
| 2004-09-20 | $18.50 | $18.50 | 16,800 | — | — |
| 2004-09-17 | $18.94 | $18.94 | 25,300 | — | — |
| 2004-09-16 | $19.19 | $19.19 | 10,500 | — | — |
| 2004-09-15 | $18.66 | $18.66 | 8,100 | — | — |
| 2004-09-14 | $18.70 | $18.70 | 13,000 | — | — |
| 2004-09-13 | $19.30 | $19.30 | 9,900 | — | — |
| 2004-09-10 | $19.30 | $19.30 | 4,000 | — | — |
| 2004-09-09 | $19.70 | $19.70 | 7,100 | — | — |
| 2004-09-08 | $19.99 | $19.99 | 5,100 | — | — |
| 2004-09-07 | $19.90 | $19.90 | 2,000 | — | — |
| 2004-09-03 | $18.70 | $18.70 | 3,400 | — | — |
| 2004-09-02 | $18.91 | $18.91 | 39,100 | — | — |
| 2004-09-01 | $19.10 | $19.10 | 24,200 | — | — |
| 2004-08-31 | $20.00 | $20.00 | 39,700 | — | — |
| 2004-08-30 | $18.87 | $18.87 | 2,400 | — | — |
| 2004-08-27 | $18.86 | $18.86 | 3,800 | — | — |
| 2004-08-26 | $17.95 | $17.95 | 1,700 | — | — |
| 2004-08-25 | $18.69 | $18.69 | 6,200 | — | — |
| 2004-08-24 | $17.96 | $17.96 | 9,100 | — | — |
| 2004-08-23 | $17.88 | $17.88 | 22,100 | — | — |
| 2004-08-20 | $19.80 | $19.80 | 3,900 | — | — |
| 2004-08-19 | $19.68 | $19.68 | 7,700 | — | — |
| 2004-08-18 | $19.80 | $19.80 | 8,200 | — | — |
| 2004-08-17 | $19.54 | $19.54 | 5,700 | — | — |
| 2004-08-16 | $19.75 | $19.75 | 11,200 | — | — |
| 2004-08-13 | $19.42 | $19.42 | 3,100 | — | — |
| 2004-08-12 | $19.11 | $19.11 | 10,600 | — | — |
| 2004-08-11 | $19.26 | $19.26 | 14,400 | — | — |
| 2004-08-10 | $17.60 | $17.60 | 5,200 | — | — |
| 2004-08-09 | $17.08 | $17.08 | 8,900 | — | — |
| 2004-08-06 | $16.82 | $16.82 | 4,100 | — | — |
| 2004-08-05 | $17.71 | $17.71 | 10,300 | — | — |
| 2004-08-04 | $17.49 | $17.49 | 5,900 | — | — |
| 2004-08-03 | $16.76 | $16.76 | 12,200 | — | — |
| 2004-08-02 | $17.27 | $17.27 | 12,900 | — | — |
| 2004-07-30 | $17.56 | $17.56 | 2,800 | — | — |
| 2004-07-29 | $17.38 | $17.38 | 17,100 | — | — |
| 2004-07-28 | $18.00 | $18.00 | 3,700 | — | — |
| 2004-07-27 | $18.01 | $18.01 | 28,300 | — | — |
| 2004-07-26 | $17.64 | $17.64 | 5,300 | — | — |
| 2004-07-23 | $17.22 | $17.22 | 13,700 | — | — |
| 2004-07-22 | $17.41 | $17.41 | 8,200 | — | — |
| 2004-07-21 | $17.99 | $17.99 | 17,500 | — | — |
| 2004-07-20 | $18.00 | $18.00 | 6,700 | — | — |
| 2004-07-19 | $18.00 | $18.00 | 28,900 | — | — |
| 2004-07-16 | $17.15 | $17.15 | 8,900 | — | — |
| 2004-07-15 | $17.20 | $17.20 | 16,000 | — | — |
| 2004-07-14 | $18.02 | $18.02 | 11,600 | — | — |
| 2004-07-13 | $18.68 | $18.68 | 7,600 | — | — |
| 2004-07-12 | $18.80 | $18.80 | 16,600 | — | — |
| 2004-07-09 | $18.00 | $18.00 | 6,800 | — | — |
| 2004-07-08 | $18.36 | $18.36 | 9,200 | — | — |
| 2004-07-07 | $18.60 | $18.60 | 16,800 | — | — |
| 2004-07-06 | $19.01 | $19.01 | 42,200 | — | — |
| 2004-07-02 | $17.69 | $17.69 | 24,200 | — | — |
| 2004-07-01 | $17.40 | $17.40 | 55,100 | — | — |
| 2004-06-30 | $17.71 | $17.71 | 183,000 | — | — |
| 2004-06-29 | $17.85 | $17.85 | 61,400 | — | — |
| 2004-06-28 | $17.70 | $17.70 | 226,600 | — | — |
| 2004-06-25 | $18.25 | $18.25 | 253,600 | — | — |
| 2004-06-24 | $18.65 | $18.65 | 14,800 | — | — |
| 2004-06-23 | $18.94 | $18.94 | 11,700 | — | — |
| 2004-06-22 | $18.98 | $18.98 | 9,200 | — | — |
| 2004-06-21 | $18.82 | $18.82 | 8,100 | — | — |
| 2004-06-18 | $19.10 | $19.10 | 12,000 | — | — |
| 2004-06-17 | $19.14 | $19.14 | 7,200 | — | — |
| 2004-06-16 | $19.40 | $19.40 | 13,600 | — | — |
| 2004-06-15 | $18.89 | $18.89 | 38,800 | — | — |
| 2004-06-14 | $18.67 | $18.67 | 10,200 | — | — |
| 2004-06-10 | $18.69 | $18.69 | 11,100 | — | — |
| 2004-06-09 | $18.65 | $18.65 | 7,100 | — | — |
| 2004-06-08 | $18.53 | $18.53 | 3,500 | — | — |
| 2004-06-07 | $18.65 | $18.65 | 21,900 | — | — |
| 2004-06-04 | $18.25 | $18.25 | 29,800 | — | — |
| 2004-06-03 | $18.50 | $18.50 | 8,400 | — | — |
| 2004-06-02 | $18.69 | $18.69 | 22,100 | — | — |
| 2004-06-01 | $18.40 | $18.40 | 28,300 | — | — |
| 2004-05-28 | $18.48 | $18.48 | 30,300 | — | — |
| 2004-05-27 | $18.10 | $18.10 | 12,800 | — | — |
| 2004-05-26 | $17.97 | $17.97 | 16,500 | — | — |
| 2004-05-25 | $17.95 | $17.95 | 31,000 | — | — |
| 2004-05-24 | $17.99 | $17.99 | 5,500 | — | — |
| 2004-05-21 | $17.60 | $17.60 | 15,800 | — | — |
| 2004-05-20 | $18.38 | $18.38 | 13,700 | — | — |
| 2004-05-19 | $17.55 | $17.55 | 12,400 | — | — |
| 2004-05-18 | $17.21 | $17.21 | 4,700 | — | — |
| 2004-05-17 | $17.32 | $17.32 | 5,100 | — | — |
| 2004-05-14 | $17.05 | $17.05 | 11,000 | — | — |
| 2004-05-13 | $17.42 | $17.42 | 2,600 | — | — |
| 2004-05-12 | $17.43 | $17.43 | 18,300 | — | — |
| 2004-05-11 | $17.22 | $17.22 | 6,000 | — | — |
| 2004-05-10 | $17.12 | $17.12 | 140,300 | — | — |
| 2004-05-07 | $17.85 | $17.85 | 35,600 | — | — |
| 2004-05-06 | $18.10 | $18.10 | 1,700 | — | — |
| 2004-05-05 | $18.01 | $18.01 | 12,000 | — | — |
| 2004-05-04 | $18.00 | $18.00 | 6,500 | — | — |
| 2004-05-03 | $17.95 | $17.95 | 94,400 | — | — |
| 2004-04-30 | $18.89 | $18.89 | 14,000 | — | — |
| 2004-04-29 | $20.00 | $20.00 | 9,500 | — | — |
| 2004-04-28 | $20.05 | $20.05 | 4,700 | — | — |
| 2004-04-27 | $20.05 | $20.05 | 12,900 | — | — |
| 2004-04-26 | $19.90 | $19.90 | 75,200 | — | — |
| 2004-04-23 | $20.25 | $20.25 | 10,700 | — | — |
| 2004-04-22 | $20.00 | $20.00 | 4,700 | — | — |
| 2004-04-21 | $20.00 | $20.00 | 7,500 | — | — |
| 2004-04-20 | $19.14 | $19.14 | 24,600 | — | — |
| 2004-04-19 | $19.40 | $19.40 | 46,800 | — | — |
| 2004-04-16 | $18.50 | $18.50 | 37,200 | — | — |
| 2004-04-15 | $17.95 | $17.95 | 6,400 | — | — |
| 2004-04-14 | $17.85 | $17.85 | 10,000 | — | — |
| 2004-04-13 | $17.64 | $17.64 | 20,100 | — | — |
| 2004-04-12 | $17.36 | $17.36 | 21,900 | — | — |
| 2004-04-08 | $17.98 | $17.98 | 39,100 | — | — |
| 2004-04-07 | $17.69 | $17.69 | 15,400 | — | — |
| 2004-04-06 | $17.38 | $17.38 | 230,600 | — | — |
| 2004-04-05 | $17.45 | $17.45 | 25,600 | — | — |
| 2004-04-02 | $17.41 | $17.41 | 30,700 | — | — |
| 2004-04-01 | $17.66 | $17.66 | 7,100 | — | — |
| 2004-03-31 | $18.00 | $18.00 | 14,500 | — | — |
| 2004-03-30 | $17.07 | $17.07 | 9,100 | — | — |
| 2004-03-29 | $17.08 | $17.08 | 10,000 | — | — |
| 2004-03-26 | $17.60 | $17.60 | 13,100 | — | — |
| 2004-03-25 | $17.15 | $17.15 | 26,500 | — | — |
| 2004-03-24 | $17.33 | $17.33 | 13,600 | — | — |
| 2004-03-23 | $17.16 | $17.16 | 9,800 | — | — |
| 2004-03-22 | $17.53 | $17.53 | 54,300 | — | — |
| 2004-03-19 | $17.65 | $17.65 | 38,000 | — | — |
| 2004-03-18 | $17.40 | $17.40 | 23,800 | — | — |
| 2004-03-17 | $16.90 | $16.90 | 28,600 | — | — |
| 2004-03-16 | $16.70 | $16.70 | 45,300 | — | — |
| 2004-03-15 | $16.20 | $16.20 | 13,300 | — | — |
| 2004-03-12 | $16.20 | $16.20 | 30,800 | — | — |
| 2004-03-11 | $16.30 | $16.30 | 36,800 | — | — |
| 2004-03-10 | $16.00 | $16.00 | 22,700 | — | — |
| 2004-03-09 | $16.10 | $16.10 | 16,100 | — | — |
| 2004-03-08 | $15.85 | $15.85 | 35,300 | — | — |
| 2004-03-05 | $15.81 | $15.81 | 23,300 | — | — |
| 2004-03-04 | $15.70 | $15.70 | 45,000 | — | — |
| 2004-03-03 | $15.70 | $15.70 | 38,900 | — | — |
| 2004-03-02 | $15.67 | $15.67 | 33,100 | — | — |
| 2004-03-01 | $15.56 | $15.56 | 32,900 | — | — |
| 2004-02-27 | $15.80 | $15.80 | 188,600 | — | — |
| 2004-02-26 | $15.63 | $15.63 | 212,700 | — | — |
| 2004-02-25 | $15.63 | $15.63 | 53,300 | — | — |
| 2004-02-24 | $15.50 | $15.50 | 268,100 | — | — |
| 2004-02-23 | $15.75 | $15.75 | 22,400 | — | — |
| 2004-02-20 | $15.80 | $15.80 | 14,200 | — | — |
| 2004-02-19 | $15.75 | $15.75 | 58,500 | — | — |
| 2004-02-18 | $15.70 | $15.70 | 44,800 | — | — |
| 2004-02-17 | $15.65 | $15.65 | 102,500 | — | — |
| 2004-02-13 | $15.80 | $15.80 | 67,300 | — | — |
| 2004-02-12 | $15.75 | $15.75 | 162,500 | — | — |
| 2004-02-11 | $15.84 | $15.84 | 76,200 | — | — |
| 2004-02-10 | $15.86 | $15.86 | 74,600 | — | — |
| 2004-02-09 | $15.85 | $15.85 | 275,800 | — | — |
| 2004-02-06 | $15.72 | $15.72 | 176,000 | — | — |
| 2004-02-05 | $15.75 | $15.75 | 460,400 | — | — |
| 2004-02-04 | $15.80 | $15.80 | 620,700 | — | — |
| 2004-02-03 | $16.00 | $16.00 | 5,434,000 | — | — |