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
- 1996-08-30 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 | $20.84 | $29.29 | 145,400 | — | — |
| 2004-12-30 | $20.74 | $29.15 | 183,800 | — | — |
| 2004-12-29 | $20.53 | $28.85 | 223,800 | — | — |
| 2004-12-28 | $20.13 | $28.29 | 108,600 | — | — |
| 2004-12-27 | $19.93 | $28.02 | 82,600 | — | — |
| 2004-12-23 | $20.01 | $28.13 | 125,400 | — | — |
| 2004-12-22 | $20.06 | $28.20 | 113,200 | — | — |
| 2004-12-21 | $20.21 | $28.40 | 90,200 | — | — |
| 2004-12-20 | $20.11 | $28.27 | 175,400 | — | — |
| 2004-12-17 | $20.16 | $28.34 | 196,600 | — | — |
| 2004-12-16 | $19.99 | $28.09 | 132,600 | — | — |
| 2004-12-15 | $20.08 | $28.23 | 145,600 | — | — |
| 2004-12-14 | $19.98 | $28.08 | 252,600 | — | — |
| 2004-12-13 | $20.18 | $28.11 | 149,200 | — | — |
| 2004-12-10 | $20.09 | $27.99 | 129,000 | — | — |
| 2004-12-09 | $20.22 | $28.17 | 143,400 | — | — |
| 2004-12-08 | $20.31 | $28.29 | 110,200 | — | — |
| 2004-12-07 | $20.43 | $28.46 | 141,800 | — | — |
| 2004-12-06 | $20.51 | $28.58 | 386,800 | — | — |
| 2004-12-03 | $20.65 | $28.76 | 142,200 | — | — |
| 2004-12-02 | $20.54 | $28.61 | 218,000 | — | — |
| 2004-12-01 | $20.42 | $28.45 | 200,400 | — | — |
| 2004-11-30 | $20.11 | $28.01 | 358,600 | — | — |
| 2004-11-29 | $20.15 | $28.07 | 123,200 | — | — |
| 2004-11-26 | $20.34 | $28.34 | 141,800 | — | — |
| 2004-11-24 | $19.86 | $27.66 | 165,800 | — | — |
| 2004-11-23 | $19.87 | $27.67 | 140,600 | — | — |
| 2004-11-22 | $20.19 | $28.13 | 254,400 | — | — |
| 2004-11-19 | $20.08 | $27.97 | 260,400 | — | — |
| 2004-11-18 | $20.05 | $27.93 | 370,400 | — | — |
| 2004-11-17 | $20.31 | $28.29 | 169,800 | — | — |
| 2004-11-16 | $20.18 | $28.12 | 133,800 | — | — |
| 2004-11-15 | $20.11 | $28.01 | 493,000 | — | — |
| 2004-11-12 | $20.00 | $27.86 | 175,200 | — | — |
| 2004-11-11 | $20.07 | $27.95 | 127,800 | — | — |
| 2004-11-10 | $20.02 | $27.89 | 157,800 | — | — |
| 2004-11-09 | $20.09 | $28.00 | 315,200 | — | — |
| 2004-11-08 | $20.13 | $28.04 | 2,835,400 | — | — |
| 2004-11-05 | $20.17 | $28.09 | 321,200 | — | — |
| 2004-11-04 | $19.98 | $27.83 | 116,200 | — | — |
| 2004-11-03 | $19.99 | $27.84 | 128,400 | — | — |
| 2004-11-02 | $19.87 | $27.68 | 211,400 | — | — |
| 2004-11-01 | $19.81 | $27.60 | 140,200 | — | — |
| 2004-10-29 | $20.09 | $27.99 | 172,200 | — | — |
| 2004-10-28 | $19.83 | $27.63 | 204,400 | — | — |
| 2004-10-27 | $19.57 | $27.26 | 158,400 | — | — |
| 2004-10-26 | $19.54 | $27.21 | 175,200 | — | — |
| 2004-10-25 | $19.41 | $27.03 | 196,200 | — | — |
| 2004-10-22 | $19.50 | $27.17 | 191,600 | — | — |
| 2004-10-21 | $19.50 | $27.17 | 197,800 | — | — |
| 2004-10-20 | $19.39 | $27.01 | 232,600 | — | — |
| 2004-10-19 | $19.29 | $26.87 | 177,600 | — | — |
| 2004-10-18 | $19.41 | $27.04 | 140,400 | — | — |
| 2004-10-15 | $19.62 | $27.33 | 183,600 | — | — |
| 2004-10-14 | $19.27 | $26.85 | 201,000 | — | — |
| 2004-10-13 | $19.15 | $26.67 | 147,200 | — | — |
| 2004-10-12 | $19.06 | $26.55 | 129,200 | — | — |
| 2004-10-11 | $18.81 | $26.20 | 23,800 | — | — |
| 2004-10-08 | $18.92 | $26.36 | 133,600 | — | — |
| 2004-10-07 | $18.68 | $26.02 | 145,200 | — | — |
| 2004-10-06 | $18.72 | $26.07 | 201,800 | — | — |
| 2004-10-05 | $18.65 | $25.98 | 139,800 | — | — |
| 2004-10-04 | $18.48 | $25.75 | 142,600 | — | — |
| 2004-10-01 | $18.48 | $25.75 | 243,200 | — | — |
| 2004-09-30 | $18.15 | $25.28 | 131,200 | — | — |
| 2004-09-29 | $18.17 | $25.32 | 115,000 | — | — |
| 2004-09-28 | $18.03 | $25.11 | 117,800 | — | — |
| 2004-09-27 | $18.16 | $25.29 | 107,400 | — | — |
| 2004-09-24 | $18.29 | $25.47 | 252,400 | — | — |
| 2004-09-23 | $18.31 | $25.51 | 148,800 | — | — |
| 2004-09-22 | $18.31 | $25.50 | 194,400 | — | — |
| 2004-09-21 | $18.17 | $25.31 | 220,800 | — | — |
| 2004-09-20 | $17.92 | $24.96 | 187,400 | — | — |
| 2004-09-17 | $17.96 | $25.02 | 163,800 | — | — |
| 2004-09-16 | $17.92 | $24.96 | 158,400 | — | — |
| 2004-09-15 | $17.60 | $24.52 | 142,200 | — | — |
| 2004-09-14 | $17.83 | $24.83 | 216,800 | — | — |
| 2004-09-13 | $17.90 | $24.68 | 108,800 | — | — |
| 2004-09-10 | $17.74 | $24.46 | 60,200 | — | — |
| 2004-09-09 | $17.75 | $24.49 | 174,600 | — | — |
| 2004-09-08 | $17.65 | $24.33 | 139,600 | — | — |
| 2004-09-07 | $17.75 | $24.49 | 158,800 | — | — |
| 2004-09-03 | $17.52 | $24.16 | 96,800 | — | — |
| 2004-09-02 | $17.34 | $23.92 | 263,800 | — | — |
| 2004-09-01 | $17.42 | $24.02 | 126,600 | — | — |
| 2004-08-31 | $17.39 | $23.98 | 108,400 | — | — |
| 2004-08-30 | $17.26 | $23.80 | 298,800 | — | — |
| 2004-08-27 | $17.08 | $23.56 | 464,400 | — | — |
| 2004-08-26 | $16.67 | $23.00 | 645,200 | — | — |
| 2004-08-25 | $17.08 | $23.56 | 365,800 | — | — |
| 2004-08-24 | $17.59 | $24.27 | 250,400 | — | — |
| 2004-08-23 | $17.04 | $23.49 | 50,000 | — | — |
| 2004-08-20 | $17.05 | $23.51 | 36,200 | — | — |
| 2004-08-19 | $17.01 | $23.46 | 94,600 | — | — |
| 2004-08-18 | $16.89 | $23.29 | 38,400 | — | — |
| 2004-08-17 | $16.99 | $23.43 | 69,200 | — | — |
| 2004-08-16 | $16.91 | $23.31 | 53,400 | — | — |
| 2004-08-13 | $16.72 | $23.05 | 56,400 | — | — |
| 2004-08-12 | $16.32 | $22.51 | 67,400 | — | — |
| 2004-08-11 | $16.42 | $22.65 | 12,000 | — | — |
| 2004-08-10 | $16.46 | $22.70 | 108,200 | — | — |
| 2004-08-09 | $16.26 | $22.43 | 73,000 | — | — |
| 2004-08-06 | $16.42 | $22.65 | 76,400 | — | — |
| 2004-08-05 | $16.49 | $22.74 | 40,800 | — | — |
| 2004-08-04 | $16.75 | $23.11 | 66,400 | — | — |
| 2004-08-03 | $16.87 | $23.26 | 97,000 | — | — |
| 2004-08-02 | $16.56 | $22.84 | 43,200 | — | — |
| 2004-07-30 | $16.67 | $22.99 | 62,000 | — | — |
| 2004-07-29 | $16.69 | $23.02 | 38,200 | — | — |
| 2004-07-28 | $16.42 | $22.65 | 74,400 | — | — |
| 2004-07-27 | $16.33 | $22.52 | 118,200 | — | — |
| 2004-07-26 | $16.39 | $22.60 | 66,800 | — | — |
| 2004-07-23 | $16.65 | $22.96 | 52,800 | — | — |
| 2004-07-22 | $16.68 | $23.01 | 92,200 | — | — |
| 2004-07-21 | $16.62 | $22.92 | 61,800 | — | — |
| 2004-07-20 | $16.64 | $22.94 | 103,800 | — | — |
| 2004-07-19 | $16.59 | $22.88 | 76,200 | — | — |
| 2004-07-16 | $16.37 | $22.58 | 47,600 | — | — |
| 2004-07-15 | $16.37 | $22.57 | 55,600 | — | — |
| 2004-07-14 | $16.66 | $22.98 | 73,200 | — | — |
| 2004-07-13 | $16.65 | $22.96 | 66,000 | — | — |
| 2004-07-12 | $16.56 | $22.83 | 52,600 | — | — |
| 2004-07-09 | $16.54 | $22.81 | 95,800 | — | — |
| 2004-07-08 | $16.33 | $22.51 | 67,200 | — | — |
| 2004-07-07 | $16.36 | $22.56 | 85,600 | — | — |
| 2004-07-06 | $16.30 | $22.48 | 54,800 | — | — |
| 2004-07-02 | $16.23 | $22.38 | 109,000 | — | — |
| 2004-07-01 | $16.14 | $22.26 | 64,200 | — | — |
| 2004-06-30 | $16.09 | $22.19 | 189,200 | — | — |
| 2004-06-29 | $16.15 | $22.27 | 202,600 | — | — |
| 2004-06-28 | $16.29 | $22.46 | 220,800 | — | — |
| 2004-06-25 | $16.29 | $22.47 | 72,000 | — | — |
| 2004-06-24 | $16.39 | $22.60 | 43,600 | — | — |
| 2004-06-23 | $16.41 | $22.63 | 118,200 | — | — |
| 2004-06-22 | $16.37 | $22.57 | 256,800 | — | — |
| 2004-06-21 | $16.24 | $22.40 | 58,000 | — | — |
| 2004-06-18 | $16.27 | $22.44 | 44,200 | — | — |
| 2004-06-17 | $16.42 | $22.64 | 58,600 | — | — |
| 2004-06-16 | $16.33 | $22.52 | 81,000 | — | — |
| 2004-06-15 | $16.39 | $22.60 | 78,200 | — | — |
| 2004-06-14 | $16.45 | $22.45 | 94,200 | — | — |
| 2004-06-10 | $16.75 | $22.87 | 46,400 | — | — |
| 2004-06-09 | $16.89 | $23.05 | 123,200 | — | — |
| 2004-06-08 | $17.26 | $23.56 | 49,400 | — | — |
| 2004-06-07 | $17.17 | $23.43 | 50,800 | — | — |
| 2004-06-04 | $17.04 | $23.26 | 92,600 | — | — |
| 2004-06-03 | $16.76 | $22.88 | 127,800 | — | — |
| 2004-06-02 | $16.86 | $23.00 | 103,200 | — | — |
| 2004-06-01 | $16.72 | $22.81 | 143,200 | — | — |
| 2004-05-28 | $16.78 | $22.90 | 69,200 | — | — |
| 2004-05-27 | $16.43 | $22.42 | 112,000 | — | — |
| 2004-05-26 | $16.26 | $22.19 | 71,200 | — | — |
| 2004-05-25 | $16.37 | $22.34 | 32,000 | — | — |
| 2004-05-24 | $16.21 | $22.12 | 14,400 | — | — |
| 2004-05-21 | $16.18 | $22.08 | 39,800 | — | — |
| 2004-05-20 | $16.09 | $21.96 | 231,600 | — | — |
| 2004-05-19 | $16.05 | $21.91 | 67,600 | — | — |
| 2004-05-18 | $15.75 | $21.49 | 45,000 | — | — |
| 2004-05-17 | $15.59 | $21.28 | 38,400 | — | — |
| 2004-05-14 | $15.74 | $21.48 | 19,000 | — | — |
| 2004-05-13 | $15.82 | $21.59 | 69,800 | — | — |
| 2004-05-12 | $15.88 | $21.67 | 43,000 | — | — |
| 2004-05-11 | $15.90 | $21.69 | 86,200 | — | — |
| 2004-05-10 | $15.90 | $21.70 | 103,400 | — | — |
| 2004-05-07 | $16.17 | $22.07 | 76,600 | — | — |
| 2004-05-06 | $16.47 | $22.48 | 94,600 | — | — |
| 2004-05-05 | $16.58 | $22.62 | 48,200 | — | — |
| 2004-05-04 | $16.56 | $22.60 | 78,800 | — | — |
| 2004-05-03 | $16.25 | $22.17 | 33,000 | — | — |
| 2004-04-30 | $16.13 | $22.02 | 101,000 | — | — |
| 2004-04-29 | $16.17 | $22.08 | 96,000 | — | — |
| 2004-04-28 | $16.16 | $22.05 | 241,600 | — | — |
| 2004-04-27 | $16.35 | $22.32 | 50,200 | — | — |
| 2004-04-26 | $16.43 | $22.43 | 63,800 | — | — |
| 2004-04-23 | $16.41 | $22.40 | 76,600 | — | — |
| 2004-04-22 | $16.51 | $22.54 | 164,400 | — | — |
| 2004-04-21 | $16.55 | $22.58 | 54,000 | — | — |
| 2004-04-20 | $16.79 | $22.92 | 58,600 | — | — |
| 2004-04-19 | $17.17 | $23.43 | 46,800 | — | — |
| 2004-04-16 | $17.03 | $23.24 | 102,600 | — | — |
| 2004-04-15 | $16.98 | $23.17 | 163,000 | — | — |
| 2004-04-14 | $17.17 | $23.43 | 171,200 | — | — |
| 2004-04-13 | $17.62 | $24.05 | 82,400 | — | — |
| 2004-04-12 | $17.95 | $24.49 | 78,000 | — | — |
| 2004-04-08 | $17.99 | $24.55 | 83,000 | — | — |
| 2004-04-07 | $18.33 | $25.01 | 78,000 | — | — |
| 2004-04-06 | $18.29 | $24.96 | 77,600 | — | — |
| 2004-04-05 | $18.25 | $24.90 | 110,000 | — | — |
| 2004-04-02 | $17.97 | $24.52 | 110,600 | — | — |
| 2004-04-01 | $17.73 | $24.19 | 76,600 | — | — |
| 2004-03-31 | $17.58 | $23.99 | 64,200 | — | — |
| 2004-03-30 | $17.72 | $24.19 | 73,600 | — | — |
| 2004-03-29 | $17.58 | $23.99 | 75,800 | — | — |
| 2004-03-26 | $17.41 | $23.76 | 107,200 | — | — |
| 2004-03-25 | $17.45 | $23.81 | 59,800 | — | — |
| 2004-03-24 | $17.13 | $23.38 | 66,200 | — | — |
| 2004-03-23 | $17.32 | $23.63 | 159,000 | — | — |
| 2004-03-22 | $17.58 | $23.99 | 85,800 | — | — |
| 2004-03-19 | $17.68 | $24.14 | 102,200 | — | — |
| 2004-03-18 | $17.70 | $24.16 | 88,400 | — | — |
| 2004-03-17 | $17.58 | $23.99 | 155,200 | — | — |
| 2004-03-16 | $17.40 | $23.74 | 115,400 | — | — |
| 2004-03-15 | $17.21 | $23.26 | 110,800 | — | — |
| 2004-03-12 | $17.35 | $23.45 | 99,200 | — | — |
| 2004-03-11 | $17.40 | $23.51 | 206,800 | — | — |
| 2004-03-10 | $17.44 | $23.57 | 193,800 | — | — |
| 2004-03-09 | $17.55 | $23.72 | 141,400 | — | — |
| 2004-03-08 | $17.42 | $23.54 | 151,000 | — | — |
| 2004-03-05 | $17.27 | $23.34 | 104,600 | — | — |
| 2004-03-04 | $17.00 | $22.97 | 152,000 | — | — |
| 2004-03-03 | $16.97 | $22.93 | 139,400 | — | — |
| 2004-03-02 | $16.63 | $22.47 | 71,000 | — | — |
| 2004-03-01 | $16.74 | $22.62 | 78,600 | — | — |
| 2004-02-27 | $16.79 | $22.68 | 210,400 | — | — |
| 2004-02-26 | $16.66 | $22.51 | 139,400 | — | — |
| 2004-02-25 | $16.36 | $22.10 | 83,600 | — | — |
| 2004-02-24 | $16.50 | $22.30 | 101,200 | — | — |
| 2004-02-23 | $16.48 | $22.26 | 67,600 | — | — |
| 2004-02-20 | $16.51 | $22.32 | 92,200 | — | — |
| 2004-02-19 | $16.72 | $22.60 | 86,400 | — | — |
| 2004-02-18 | $16.80 | $22.70 | 93,600 | — | — |
| 2004-02-17 | $17.17 | $23.20 | 112,400 | — | — |
| 2004-02-13 | $16.93 | $22.88 | 84,600 | — | — |
| 2004-02-12 | $16.89 | $22.82 | 81,800 | — | — |
| 2004-02-11 | $17.06 | $23.05 | 206,000 | — | — |
| 2004-02-10 | $16.83 | $22.75 | 113,400 | — | — |
| 2004-02-09 | $16.70 | $22.57 | 78,400 | — | — |
| 2004-02-06 | $16.59 | $22.42 | 83,400 | — | — |
| 2004-02-05 | $16.42 | $22.18 | 72,400 | — | — |
| 2004-02-04 | $16.41 | $22.17 | 49,600 | — | — |
| 2004-02-03 | $16.48 | $22.27 | 66,600 | — | — |
| 2004-02-02 | $16.43 | $22.20 | 100,400 | — | — |
| 2004-01-30 | $16.36 | $22.11 | 86,800 | — | — |
| 2004-01-29 | $16.44 | $22.22 | 239,600 | — | — |
| 2004-01-28 | $16.39 | $22.15 | 187,000 | — | — |
| 2004-01-27 | $16.91 | $22.85 | 142,000 | — | — |
| 2004-01-26 | $16.86 | $22.78 | 197,200 | — | — |
| 2004-01-23 | $17.10 | $23.11 | 243,800 | — | — |
| 2004-01-22 | $17.29 | $23.37 | 160,400 | — | — |
| 2004-01-21 | $17.20 | $23.24 | 195,800 | — | — |
| 2004-01-20 | $17.66 | $23.87 | 169,400 | — | — |
| 2004-01-16 | $17.67 | $23.89 | 135,200 | — | — |
| 2004-01-15 | $17.57 | $23.74 | 130,200 | — | — |
| 2004-01-14 | $17.53 | $23.69 | 112,600 | — | — |
| 2004-01-13 | $17.55 | $23.72 | 354,000 | — | — |
| 2004-01-12 | $16.88 | $22.81 | 48,000 | — | — |
| 2004-01-09 | $16.93 | $22.88 | 78,400 | — | — |
| 2004-01-08 | $16.97 | $22.93 | 261,000 | — | — |
| 2004-01-07 | $17.03 | $23.01 | 105,600 | — | — |
| 2004-01-06 | $17.32 | $23.41 | 184,600 | — | — |
| 2004-01-05 | $17.26 | $23.33 | 113,800 | — | — |
| 2004-01-02 | $16.98 | $22.94 | 95,600 | — | — |