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
- 1989-07-05 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 | $20.21 | $24.38 | 68,000 | — | — |
| 2004-12-30 | $20.21 | $24.38 | 54,700 | — | — |
| 2004-12-29 | $20.15 | $24.31 | 29,500 | — | — |
| 2004-12-28 | $20.25 | $24.43 | 52,000 | — | — |
| 2004-12-27 | $19.67 | $23.73 | 31,200 | — | — |
| 2004-12-23 | $20.01 | $24.14 | 19,500 | — | — |
| 2004-12-22 | $20.04 | $24.17 | 59,300 | — | — |
| 2004-12-21 | $19.95 | $24.06 | 87,200 | — | — |
| 2004-12-20 | $19.90 | $24.00 | 110,500 | — | — |
| 2004-12-17 | $19.75 | $23.82 | 122,900 | — | — |
| 2004-12-16 | $19.27 | $23.24 | 121,400 | — | — |
| 2004-12-15 | $19.69 | $23.75 | 164,500 | — | — |
| 2004-12-14 | $19.36 | $23.30 | 203,600 | — | — |
| 2004-12-13 | $19.86 | $23.91 | 129,300 | — | — |
| 2004-12-10 | $19.35 | $23.29 | 173,500 | — | — |
| 2004-12-09 | $19.35 | $23.29 | 160,100 | — | — |
| 2004-12-08 | $19.36 | $23.30 | 214,700 | — | — |
| 2004-12-07 | $19.23 | $23.15 | 112,700 | — | — |
| 2004-12-06 | $19.60 | $23.59 | 119,500 | — | — |
| 2004-12-03 | $19.47 | $23.44 | 130,000 | — | — |
| 2004-12-02 | $19.60 | $23.59 | 118,500 | — | — |
| 2004-12-01 | $19.17 | $23.08 | 183,200 | — | — |
| 2004-11-30 | $18.63 | $22.43 | 96,400 | — | — |
| 2004-11-29 | $18.62 | $22.41 | 126,200 | — | — |
| 2004-11-26 | $18.40 | $22.15 | 13,400 | — | — |
| 2004-11-24 | $18.51 | $22.28 | 45,600 | — | — |
| 2004-11-23 | $18.45 | $22.21 | 65,300 | — | — |
| 2004-11-22 | $18.40 | $22.15 | 89,300 | — | — |
| 2004-11-19 | $18.15 | $21.85 | 94,300 | — | — |
| 2004-11-18 | $18.43 | $22.18 | 137,300 | — | — |
| 2004-11-17 | $18.10 | $21.79 | 122,300 | — | — |
| 2004-11-16 | $17.52 | $21.09 | 117,100 | — | — |
| 2004-11-15 | $18.18 | $21.88 | 118,900 | — | — |
| 2004-11-12 | $18.01 | $21.68 | 66,200 | — | — |
| 2004-11-11 | $18.07 | $21.75 | 136,600 | — | — |
| 2004-11-10 | $17.52 | $21.09 | 131,800 | — | — |
| 2004-11-09 | $17.41 | $20.96 | 224,400 | — | — |
| 2004-11-08 | $17.30 | $20.82 | 130,500 | — | — |
| 2004-11-05 | $17.35 | $20.88 | 127,300 | — | — |
| 2004-11-04 | $17.50 | $21.07 | 132,200 | — | — |
| 2004-11-03 | $17.26 | $20.78 | 110,900 | — | — |
| 2004-11-02 | $17.14 | $20.63 | 141,300 | — | — |
| 2004-11-01 | $17.15 | $20.64 | 79,000 | — | — |
| 2004-10-29 | $16.75 | $20.16 | 94,100 | — | — |
| 2004-10-28 | $16.84 | $20.27 | 79,900 | — | — |
| 2004-10-27 | $16.85 | $20.28 | 109,700 | — | — |
| 2004-10-26 | $16.84 | $20.27 | 128,100 | — | — |
| 2004-10-25 | $16.68 | $20.08 | 178,000 | — | — |
| 2004-10-22 | $17.03 | $20.50 | 300,700 | — | — |
| 2004-10-21 | $18.76 | $22.58 | 135,200 | — | — |
| 2004-10-20 | $18.60 | $22.39 | 75,100 | — | — |
| 2004-10-19 | $18.35 | $22.09 | 41,300 | — | — |
| 2004-10-18 | $18.84 | $22.68 | 67,900 | — | — |
| 2004-10-15 | $18.88 | $22.73 | 70,600 | — | — |
| 2004-10-14 | $18.56 | $22.34 | 61,600 | — | — |
| 2004-10-13 | $19.00 | $22.87 | 81,500 | — | — |
| 2004-10-12 | $19.49 | $23.46 | 67,400 | — | — |
| 2004-10-11 | $19.00 | $22.87 | 42,400 | — | — |
| 2004-10-08 | $18.70 | $22.51 | 59,600 | — | — |
| 2004-10-07 | $19.00 | $22.87 | 71,800 | — | — |
| 2004-10-06 | $19.40 | $23.35 | 93,500 | — | — |
| 2004-10-05 | $19.35 | $23.29 | 99,300 | — | — |
| 2004-10-04 | $19.85 | $23.89 | 151,500 | — | — |
| 2004-10-01 | $19.19 | $23.10 | 138,200 | — | — |
| 2004-09-30 | $18.20 | $21.91 | 128,600 | — | — |
| 2004-09-29 | $17.82 | $21.45 | 102,400 | — | — |
| 2004-09-28 | $17.19 | $20.69 | 80,100 | — | — |
| 2004-09-27 | $17.19 | $20.69 | 74,300 | — | — |
| 2004-09-24 | $17.80 | $21.43 | 70,600 | — | — |
| 2004-09-23 | $17.86 | $21.50 | 50,400 | — | — |
| 2004-09-22 | $17.65 | $21.25 | 84,000 | — | — |
| 2004-09-21 | $18.38 | $22.12 | 106,300 | — | — |
| 2004-09-20 | $17.76 | $21.38 | 50,700 | — | — |
| 2004-09-17 | $17.88 | $21.52 | 84,500 | — | — |
| 2004-09-16 | $17.60 | $21.19 | 67,000 | — | — |
| 2004-09-15 | $17.36 | $20.90 | 46,500 | — | — |
| 2004-09-14 | $17.35 | $20.84 | 41,100 | — | — |
| 2004-09-13 | $17.61 | $21.15 | 66,600 | — | — |
| 2004-09-10 | $17.62 | $21.16 | 28,600 | — | — |
| 2004-09-09 | $17.56 | $21.09 | 61,900 | — | — |
| 2004-09-08 | $17.27 | $20.74 | 49,800 | — | — |
| 2004-09-07 | $17.47 | $20.98 | 44,500 | — | — |
| 2004-09-03 | $17.08 | $20.51 | 43,900 | — | — |
| 2004-09-02 | $17.57 | $21.10 | 78,500 | — | — |
| 2004-09-01 | $16.81 | $20.19 | 148,100 | — | — |
| 2004-08-31 | $17.32 | $20.80 | 37,600 | — | — |
| 2004-08-30 | $17.21 | $20.67 | 77,100 | — | — |
| 2004-08-27 | $17.40 | $20.90 | 55,500 | — | — |
| 2004-08-26 | $17.10 | $20.54 | 81,700 | — | — |
| 2004-08-25 | $17.37 | $20.86 | 51,600 | — | — |
| 2004-08-24 | $17.02 | $20.44 | 64,800 | — | — |
| 2004-08-23 | $16.64 | $19.98 | 88,700 | — | — |
| 2004-08-20 | $17.35 | $20.84 | 57,800 | — | — |
| 2004-08-19 | $16.55 | $19.88 | 102,900 | — | — |
| 2004-08-18 | $17.31 | $20.79 | 93,400 | — | — |
| 2004-08-17 | $16.48 | $19.79 | 57,500 | — | — |
| 2004-08-16 | $16.59 | $19.92 | 120,500 | — | — |
| 2004-08-13 | $16.01 | $19.23 | 37,800 | — | — |
| 2004-08-12 | $15.95 | $19.16 | 58,900 | — | — |
| 2004-08-11 | $16.19 | $19.44 | 106,100 | — | — |
| 2004-08-10 | $16.20 | $19.46 | 75,700 | — | — |
| 2004-08-09 | $16.05 | $19.28 | 94,600 | — | — |
| 2004-08-06 | $15.92 | $19.12 | 96,100 | — | — |
| 2004-08-05 | $15.82 | $19.00 | 93,100 | — | — |
| 2004-08-04 | $16.16 | $19.41 | 112,900 | — | — |
| 2004-08-03 | $16.02 | $19.24 | 69,300 | — | — |
| 2004-08-02 | $16.57 | $19.90 | 74,700 | — | — |
| 2004-07-30 | $16.48 | $19.79 | 117,000 | — | — |
| 2004-07-29 | $16.26 | $19.53 | 74,200 | — | — |
| 2004-07-28 | $16.17 | $19.42 | 131,000 | — | — |
| 2004-07-27 | $16.04 | $19.26 | 160,800 | — | — |
| 2004-07-26 | $15.08 | $18.11 | 71,100 | — | — |
| 2004-07-23 | $15.18 | $18.23 | 153,600 | — | — |
| 2004-07-22 | $14.75 | $17.71 | 142,700 | — | — |
| 2004-07-21 | $14.84 | $17.82 | 79,800 | — | — |
| 2004-07-20 | $15.11 | $18.15 | 98,300 | — | — |
| 2004-07-19 | $14.94 | $17.94 | 48,000 | — | — |
| 2004-07-16 | $15.07 | $18.10 | 53,200 | — | — |
| 2004-07-15 | $15.29 | $18.36 | 65,400 | — | — |
| 2004-07-14 | $15.10 | $18.13 | 41,000 | — | — |
| 2004-07-13 | $15.36 | $18.45 | 46,800 | — | — |
| 2004-07-12 | $15.03 | $18.05 | 58,600 | — | — |
| 2004-07-09 | $15.08 | $18.11 | 20,100 | — | — |
| 2004-07-08 | $14.77 | $17.74 | 79,500 | — | — |
| 2004-07-07 | $15.24 | $18.30 | 117,100 | — | — |
| 2004-07-06 | $15.10 | $18.13 | 106,900 | — | — |
| 2004-07-02 | $15.50 | $18.61 | 51,700 | — | — |
| 2004-07-01 | $15.26 | $18.33 | 92,200 | — | — |
| 2004-06-30 | $16.13 | $19.37 | 85,000 | — | — |
| 2004-06-29 | $15.87 | $19.06 | 132,900 | — | — |
| 2004-06-28 | $15.40 | $18.49 | 187,600 | — | — |
| 2004-06-25 | $15.30 | $18.37 | 339,400 | — | — |
| 2004-06-24 | $14.41 | $17.31 | 82,800 | — | — |
| 2004-06-23 | $14.47 | $17.38 | 77,200 | — | — |
| 2004-06-22 | $14.27 | $17.14 | 79,900 | — | — |
| 2004-06-21 | $14.36 | $17.25 | 33,700 | — | — |
| 2004-06-18 | $14.47 | $17.38 | 122,100 | — | — |
| 2004-06-17 | $14.24 | $17.10 | 75,600 | — | — |
| 2004-06-16 | $14.20 | $17.05 | 66,500 | — | — |
| 2004-06-15 | $14.45 | $17.31 | 120,800 | — | — |
| 2004-06-14 | $14.20 | $17.01 | 119,700 | — | — |
| 2004-06-10 | $14.50 | $17.37 | 162,500 | — | — |
| 2004-06-09 | $14.57 | $17.45 | 64,500 | — | — |
| 2004-06-08 | $14.88 | $17.82 | 29,900 | — | — |
| 2004-06-07 | $14.94 | $17.89 | 86,900 | — | — |
| 2004-06-04 | $14.23 | $17.04 | 106,900 | — | — |
| 2004-06-03 | $14.00 | $16.77 | 70,900 | — | — |
| 2004-06-02 | $14.44 | $17.29 | 55,800 | — | — |
| 2004-06-01 | $14.44 | $17.29 | 114,500 | — | — |
| 2004-05-28 | $14.45 | $17.31 | 52,700 | — | — |
| 2004-05-27 | $14.57 | $17.45 | 53,300 | — | — |
| 2004-05-26 | $14.35 | $17.19 | 58,200 | — | — |
| 2004-05-25 | $14.35 | $17.19 | 115,200 | — | — |
| 2004-05-24 | $14.30 | $17.13 | 285,600 | — | — |
| 2004-05-21 | $13.78 | $16.50 | 88,000 | — | — |
| 2004-05-20 | $13.91 | $16.66 | 84,600 | — | — |
| 2004-05-19 | $13.59 | $16.28 | 342,000 | — | — |
| 2004-05-18 | $13.61 | $16.30 | 138,200 | — | — |
| 2004-05-17 | $13.35 | $15.99 | 132,300 | — | — |
| 2004-05-14 | $13.50 | $16.17 | 110,100 | — | — |
| 2004-05-13 | $13.60 | $16.29 | 347,300 | — | — |
| 2004-05-12 | $13.63 | $16.32 | 115,500 | — | — |
| 2004-05-11 | $13.35 | $15.99 | 102,100 | — | — |
| 2004-05-10 | $13.08 | $15.66 | 185,800 | — | — |
| 2004-05-07 | $13.20 | $15.81 | 171,200 | — | — |
| 2004-05-06 | $13.26 | $15.88 | 111,000 | — | — |
| 2004-05-05 | $13.00 | $15.57 | 72,000 | — | — |
| 2004-05-04 | $13.24 | $15.86 | 101,600 | — | — |
| 2004-05-03 | $13.05 | $15.63 | 119,500 | — | — |
| 2004-04-30 | $13.29 | $15.92 | 107,800 | — | — |
| 2004-04-29 | $13.73 | $16.44 | 269,700 | — | — |
| 2004-04-28 | $13.55 | $16.23 | 233,500 | — | — |
| 2004-04-27 | $14.35 | $17.19 | 240,100 | — | — |
| 2004-04-26 | $14.29 | $17.11 | 185,600 | — | — |
| 2004-04-23 | $14.81 | $17.74 | 89,000 | — | — |
| 2004-04-22 | $15.15 | $18.14 | 102,500 | — | — |
| 2004-04-21 | $14.26 | $17.08 | 114,400 | — | — |
| 2004-04-20 | $14.25 | $17.07 | 81,900 | — | — |
| 2004-04-19 | $14.39 | $17.23 | 56,400 | — | — |
| 2004-04-16 | $14.30 | $17.13 | 62,200 | — | — |
| 2004-04-15 | $14.18 | $16.98 | 145,100 | — | — |
| 2004-04-14 | $14.03 | $16.80 | 85,900 | — | — |
| 2004-04-13 | $14.00 | $16.77 | 84,200 | — | — |
| 2004-04-12 | $14.47 | $17.33 | 87,700 | — | — |
| 2004-04-08 | $14.25 | $17.07 | 125,400 | — | — |
| 2004-04-07 | $14.45 | $17.31 | 101,000 | — | — |
| 2004-04-06 | $14.26 | $17.08 | 116,100 | — | — |
| 2004-04-05 | $14.76 | $17.68 | 116,500 | — | — |
| 2004-04-02 | $14.46 | $17.32 | 113,700 | — | — |
| 2004-04-01 | $14.79 | $17.71 | 118,400 | — | — |
| 2004-03-31 | $14.63 | $17.52 | 130,600 | — | — |
| 2004-03-30 | $14.34 | $17.17 | 86,900 | — | — |
| 2004-03-29 | $14.37 | $17.21 | 129,600 | — | — |
| 2004-03-26 | $13.76 | $16.48 | 72,900 | — | — |
| 2004-03-25 | $13.72 | $16.43 | 90,700 | — | — |
| 2004-03-24 | $13.33 | $15.96 | 99,100 | — | — |
| 2004-03-23 | $13.70 | $16.41 | 162,100 | — | — |
| 2004-03-22 | $13.20 | $15.81 | 123,100 | — | — |
| 2004-03-19 | $13.75 | $16.47 | 75,200 | — | — |
| 2004-03-18 | $13.95 | $16.71 | 109,700 | — | — |
| 2004-03-17 | $14.00 | $16.77 | 272,600 | — | — |
| 2004-03-16 | $13.70 | $16.36 | 155,600 | — | — |
| 2004-03-15 | $13.37 | $15.97 | 167,800 | — | — |
| 2004-03-12 | $13.64 | $16.29 | 147,500 | — | — |
| 2004-03-11 | $13.25 | $15.82 | 255,800 | — | — |
| 2004-03-10 | $13.20 | $15.76 | 121,800 | — | — |
| 2004-03-09 | $13.37 | $15.97 | 125,400 | — | — |
| 2004-03-08 | $13.50 | $16.12 | 87,200 | — | — |
| 2004-03-05 | $13.80 | $16.48 | 233,400 | — | — |
| 2004-03-04 | $14.00 | $16.72 | 118,000 | — | — |
| 2004-03-03 | $13.72 | $16.38 | 126,800 | — | — |
| 2004-03-02 | $13.91 | $16.61 | 61,300 | — | — |
| 2004-03-01 | $14.23 | $16.99 | 110,700 | — | — |
| 2004-02-27 | $14.25 | $17.02 | 172,700 | — | — |
| 2004-02-26 | $13.90 | $16.60 | 130,400 | — | — |
| 2004-02-25 | $13.95 | $16.66 | 386,400 | — | — |
| 2004-02-24 | $13.78 | $16.46 | 248,900 | — | — |
| 2004-02-23 | $13.60 | $16.24 | 492,500 | — | — |
| 2004-02-20 | $13.61 | $16.25 | 210,500 | — | — |
| 2004-02-19 | $13.75 | $16.42 | 106,600 | — | — |
| 2004-02-18 | $13.95 | $16.66 | 108,500 | — | — |
| 2004-02-17 | $14.13 | $16.87 | 70,100 | — | — |
| 2004-02-13 | $14.12 | $16.86 | 85,200 | — | — |
| 2004-02-12 | $14.59 | $17.42 | 83,000 | — | — |
| 2004-02-11 | $14.47 | $17.28 | 178,900 | — | — |
| 2004-02-10 | $14.60 | $17.43 | 190,200 | — | — |
| 2004-02-09 | $14.45 | $17.26 | 480,200 | — | — |
| 2004-02-06 | $14.25 | $17.02 | 313,800 | — | — |
| 2004-02-05 | $14.38 | $17.17 | 199,600 | — | — |
| 2004-02-04 | $14.50 | $17.31 | 147,100 | — | — |
| 2004-02-03 | $15.03 | $17.95 | 65,600 | — | — |
| 2004-02-02 | $15.24 | $18.20 | 109,500 | — | — |
| 2004-01-30 | $15.66 | $18.70 | 70,300 | — | — |
| 2004-01-29 | $15.31 | $18.28 | 105,800 | — | — |
| 2004-01-28 | $15.56 | $18.58 | 138,100 | — | — |
| 2004-01-27 | $16.05 | $19.17 | 201,300 | — | — |
| 2004-01-26 | $16.72 | $19.97 | 141,200 | — | — |
| 2004-01-23 | $17.20 | $20.54 | 314,700 | — | — |
| 2004-01-22 | $17.80 | $21.26 | 102,100 | — | — |
| 2004-01-21 | $17.72 | $21.16 | 73,500 | — | — |
| 2004-01-20 | $17.70 | $21.14 | 84,800 | — | — |
| 2004-01-16 | $17.57 | $20.98 | 102,100 | — | — |
| 2004-01-15 | $17.30 | $20.66 | 108,300 | — | — |
| 2004-01-14 | $17.31 | $20.67 | 142,000 | — | — |
| 2004-01-13 | $16.95 | $20.24 | 156,000 | — | — |
| 2004-01-12 | $16.80 | $20.06 | 64,400 | — | — |
| 2004-01-09 | $16.53 | $19.74 | 106,700 | — | — |
| 2004-01-08 | $16.49 | $19.69 | 95,100 | — | — |
| 2004-01-07 | $16.15 | $19.29 | 51,600 | — | — |
| 2004-01-06 | $15.92 | $19.01 | 40,600 | — | — |
| 2004-01-05 | $16.29 | $19.45 | 44,400 | — | — |
| 2004-01-02 | $15.85 | $18.93 | 47,400 | — | — |