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
- 1980-03-17 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 | $20.95 | $26.70 | 62,643 | — | — |
| 2004-12-30 | $20.84 | $26.56 | 88,758 | — | — |
| 2004-12-29 | $20.78 | $26.48 | 56,693 | — | — |
| 2004-12-28 | $20.87 | $26.60 | 74,213 | — | — |
| 2004-12-27 | $20.65 | $26.31 | 81,485 | — | — |
| 2004-12-23 | $20.51 | $26.13 | 108,262 | — | — |
| 2004-12-22 | $20.56 | $26.20 | 140,161 | — | — |
| 2004-12-21 | $20.72 | $26.40 | 122,311 | — | — |
| 2004-12-20 | $20.15 | $25.67 | 274,869 | — | — |
| 2004-12-17 | $19.81 | $25.24 | 113,385 | — | — |
| 2004-12-16 | $19.97 | $25.45 | 45,288 | — | — |
| 2004-12-15 | $20.04 | $25.53 | 108,427 | — | — |
| 2004-12-14 | $20.13 | $25.59 | 63,469 | — | — |
| 2004-12-13 | $19.81 | $25.19 | 66,444 | — | — |
| 2004-12-10 | $19.61 | $24.94 | 64,792 | — | — |
| 2004-12-09 | $19.72 | $25.07 | 77,519 | — | — |
| 2004-12-08 | $19.45 | $24.73 | 96,361 | — | — |
| 2004-12-07 | $19.55 | $24.86 | 128,592 | — | — |
| 2004-12-06 | $20.10 | $25.56 | 143,798 | — | — |
| 2004-12-03 | $20.23 | $25.72 | 120,162 | — | — |
| 2004-12-02 | $19.76 | $25.12 | 129,253 | — | — |
| 2004-12-01 | $19.74 | $25.10 | 204,457 | — | — |
| 2004-11-30 | $18.79 | $23.89 | 86,940 | — | — |
| 2004-11-29 | $18.89 | $24.02 | 71,899 | — | — |
| 2004-11-26 | $18.79 | $23.89 | 27,437 | — | — |
| 2004-11-24 | $19.06 | $24.23 | 46,280 | — | — |
| 2004-11-23 | $18.88 | $24.01 | 88,097 | — | — |
| 2004-11-22 | $18.94 | $24.08 | 116,856 | — | — |
| 2004-11-19 | $18.75 | $23.84 | 187,929 | — | — |
| 2004-11-18 | $19.03 | $24.19 | 62,973 | — | — |
| 2004-11-17 | $19.03 | $24.19 | 79,171 | — | — |
| 2004-11-16 | $18.76 | $23.85 | 87,436 | — | — |
| 2004-11-15 | $18.80 | $23.91 | 98,344 | — | — |
| 2004-11-12 | $19.00 | $24.16 | 75,370 | — | — |
| 2004-11-11 | $18.88 | $24.00 | 55,370 | — | — |
| 2004-11-10 | $18.58 | $23.62 | 74,378 | — | — |
| 2004-11-09 | $18.76 | $23.86 | 74,378 | — | — |
| 2004-11-08 | $18.82 | $23.92 | 147,103 | — | — |
| 2004-11-05 | $19.05 | $24.22 | 83,138 | — | — |
| 2004-11-04 | $18.79 | $23.89 | 68,263 | — | — |
| 2004-11-03 | $18.51 | $23.53 | 59,337 | — | — |
| 2004-11-02 | $18.30 | $23.26 | 81,485 | — | — |
| 2004-11-01 | $18.45 | $23.46 | 45,619 | — | — |
| 2004-10-29 | $18.34 | $23.32 | 71,072 | — | — |
| 2004-10-28 | $18.56 | $23.59 | 63,635 | — | — |
| 2004-10-27 | $18.59 | $23.64 | 86,444 | — | — |
| 2004-10-26 | $18.12 | $23.04 | 80,990 | — | — |
| 2004-10-25 | $18.05 | $22.95 | 79,502 | — | — |
| 2004-10-22 | $17.99 | $22.88 | 65,453 | — | — |
| 2004-10-21 | $18.14 | $23.06 | 98,510 | — | — |
| 2004-10-20 | $18.08 | $22.99 | 73,056 | — | — |
| 2004-10-19 | $18.13 | $23.05 | 168,756 | — | — |
| 2004-10-18 | $18.21 | $23.16 | 53,883 | — | — |
| 2004-10-15 | $18.15 | $23.08 | 105,121 | — | — |
| 2004-10-14 | $18.03 | $22.92 | 92,064 | — | — |
| 2004-10-13 | $18.15 | $23.08 | 130,244 | — | — |
| 2004-10-12 | $18.16 | $23.09 | 99,997 | — | — |
| 2004-10-11 | $18.19 | $23.13 | 78,841 | — | — |
| 2004-10-08 | $18.13 | $23.05 | 103,634 | — | — |
| 2004-10-07 | $18.03 | $22.92 | 83,138 | — | — |
| 2004-10-06 | $18.12 | $23.04 | 56,693 | — | — |
| 2004-10-05 | $18.12 | $23.04 | 56,527 | — | — |
| 2004-10-04 | $17.98 | $22.86 | 113,385 | — | — |
| 2004-10-01 | $17.69 | $22.49 | 136,195 | — | — |
| 2004-09-30 | $17.68 | $22.48 | 134,211 | — | — |
| 2004-09-29 | $17.73 | $22.55 | 83,965 | — | — |
| 2004-09-28 | $17.85 | $22.64 | 139,831 | — | — |
| 2004-09-27 | $17.79 | $22.56 | 74,213 | — | — |
| 2004-09-24 | $18.10 | $22.96 | 55,040 | — | — |
| 2004-09-23 | $18.09 | $22.95 | 64,461 | — | — |
| 2004-09-22 | $18.10 | $22.95 | 60,494 | — | — |
| 2004-09-21 | $18.47 | $23.42 | 73,056 | — | — |
| 2004-09-20 | $18.30 | $23.21 | 83,138 | — | — |
| 2004-09-17 | $18.54 | $23.52 | 100,328 | — | — |
| 2004-09-16 | $18.80 | $23.84 | 73,882 | — | — |
| 2004-09-15 | $18.77 | $23.81 | 81,320 | — | — |
| 2004-09-14 | $18.76 | $23.79 | 66,940 | — | — |
| 2004-09-13 | $18.76 | $23.80 | 83,799 | — | — |
| 2004-09-10 | $18.79 | $23.83 | 70,577 | — | — |
| 2004-09-09 | $18.92 | $24.01 | 106,113 | — | — |
| 2004-09-08 | $18.76 | $23.79 | 117,187 | — | — |
| 2004-09-07 | $18.99 | $24.09 | 122,476 | — | — |
| 2004-09-03 | $18.89 | $23.97 | 60,164 | — | — |
| 2004-09-02 | $19.00 | $24.10 | 91,733 | — | — |
| 2004-09-01 | $18.70 | $23.72 | 103,138 | — | — |
| 2004-08-31 | $18.66 | $23.67 | 158,178 | — | — |
| 2004-08-30 | $18.51 | $23.48 | 90,576 | — | — |
| 2004-08-27 | $18.81 | $23.86 | 57,519 | — | — |
| 2004-08-26 | $18.67 | $23.68 | 83,138 | — | — |
| 2004-08-25 | $18.97 | $24.06 | 61,651 | — | — |
| 2004-08-24 | $18.76 | $23.79 | 99,997 | — | — |
| 2004-08-23 | $18.85 | $23.91 | 61,486 | — | — |
| 2004-08-20 | $18.70 | $23.72 | 64,626 | — | — |
| 2004-08-19 | $18.45 | $23.41 | 125,121 | — | — |
| 2004-08-18 | $18.71 | $23.74 | 103,799 | — | — |
| 2004-08-17 | $18.33 | $23.25 | 123,633 | — | — |
| 2004-08-16 | $18.20 | $23.09 | 96,526 | — | — |
| 2004-08-13 | $17.91 | $22.72 | 70,081 | — | — |
| 2004-08-12 | $18.07 | $22.92 | 115,369 | — | — |
| 2004-08-11 | $18.27 | $23.17 | 158,012 | — | — |
| 2004-08-10 | $17.82 | $22.61 | 105,782 | — | — |
| 2004-08-09 | $17.59 | $22.32 | 154,211 | — | — |
| 2004-08-06 | $17.73 | $22.49 | 114,046 | — | — |
| 2004-08-05 | $17.84 | $22.62 | 196,524 | — | — |
| 2004-08-04 | $18.17 | $23.05 | 124,294 | — | — |
| 2004-08-03 | $18.14 | $23.01 | 111,732 | — | — |
| 2004-08-02 | $18.13 | $23.00 | 132,889 | — | — |
| 2004-07-30 | $17.73 | $22.49 | 94,047 | — | — |
| 2004-07-29 | $17.91 | $22.72 | 85,783 | — | — |
| 2004-07-28 | $17.97 | $22.79 | 115,038 | — | — |
| 2004-07-27 | $18.07 | $22.92 | 96,526 | — | — |
| 2004-07-26 | $18.13 | $22.99 | 164,293 | — | — |
| 2004-07-23 | $18.02 | $22.86 | 128,426 | — | — |
| 2004-07-22 | $18.03 | $22.87 | 83,469 | — | — |
| 2004-07-21 | $18.01 | $22.84 | 126,278 | — | — |
| 2004-07-20 | $18.11 | $22.97 | 78,014 | — | — |
| 2004-07-19 | $18.04 | $22.88 | 78,510 | — | — |
| 2004-07-16 | $18.15 | $23.02 | 70,907 | — | — |
| 2004-07-15 | $18.37 | $23.31 | 52,395 | — | — |
| 2004-07-14 | $18.39 | $23.33 | 60,494 | — | — |
| 2004-07-13 | $18.94 | $24.02 | 62,147 | — | — |
| 2004-07-12 | $18.79 | $23.83 | 64,296 | — | — |
| 2004-07-09 | $18.66 | $23.67 | 71,403 | — | — |
| 2004-07-08 | $18.56 | $23.55 | 208,589 | — | — |
| 2004-07-07 | $18.85 | $23.91 | 199,664 | — | — |
| 2004-07-06 | $19.28 | $24.45 | 86,279 | — | — |
| 2004-07-02 | $19.58 | $24.84 | 28,760 | — | — |
| 2004-07-01 | $19.72 | $25.02 | 94,212 | — | — |
| 2004-06-30 | $19.66 | $24.94 | 158,343 | — | — |
| 2004-06-29 | $19.79 | $25.10 | 90,741 | — | — |
| 2004-06-28 | $19.61 | $24.87 | 66,279 | — | — |
| 2004-06-25 | $19.69 | $24.98 | 146,112 | — | — |
| 2004-06-24 | $19.91 | $25.26 | 169,913 | — | — |
| 2004-06-23 | $19.97 | $25.33 | 44,957 | — | — |
| 2004-06-22 | $20.00 | $25.37 | 71,734 | — | — |
| 2004-06-21 | $19.93 | $25.28 | 63,965 | — | — |
| 2004-06-18 | $20.06 | $25.44 | 131,401 | — | — |
| 2004-06-17 | $19.81 | $25.13 | 106,939 | — | — |
| 2004-06-16 | $20.03 | $25.40 | 108,923 | — | — |
| 2004-06-15 | $20.21 | $25.63 | 76,362 | — | — |
| 2004-06-14 | $19.71 | $25.00 | 75,039 | — | — |
| 2004-06-10 | $20.15 | $25.50 | 68,758 | — | — |
| 2004-06-09 | $20.11 | $25.46 | 47,437 | — | — |
| 2004-06-08 | $20.42 | $25.85 | 50,742 | — | — |
| 2004-06-07 | $20.40 | $25.82 | 58,015 | — | — |
| 2004-06-04 | $20.35 | $25.76 | 71,403 | — | — |
| 2004-06-03 | $19.97 | $25.27 | 73,717 | — | — |
| 2004-06-02 | $20.69 | $26.18 | 82,642 | — | — |
| 2004-06-01 | $20.53 | $25.98 | 110,410 | — | — |
| 2004-05-28 | $20.63 | $26.11 | 57,354 | — | — |
| 2004-05-27 | $20.33 | $25.73 | 66,444 | — | — |
| 2004-05-26 | $20.36 | $25.78 | 33,057 | — | — |
| 2004-05-25 | $20.19 | $25.56 | 67,271 | — | — |
| 2004-05-24 | $19.97 | $25.27 | 90,576 | — | — |
| 2004-05-21 | $20.09 | $25.43 | 151,731 | — | — |
| 2004-05-20 | $20.17 | $25.53 | 76,196 | — | — |
| 2004-05-19 | $20.18 | $25.54 | 87,766 | — | — |
| 2004-05-18 | $20.50 | $25.95 | 72,229 | — | — |
| 2004-05-17 | $20.31 | $25.71 | 69,585 | — | — |
| 2004-05-14 | $20.34 | $25.75 | 77,188 | — | — |
| 2004-05-13 | $20.51 | $25.96 | 77,188 | — | — |
| 2004-05-12 | $20.45 | $25.89 | 132,558 | — | — |
| 2004-05-11 | $20.67 | $26.17 | 72,229 | — | — |
| 2004-05-10 | $20.65 | $26.14 | 77,684 | — | — |
| 2004-05-07 | $20.87 | $26.42 | 69,915 | — | — |
| 2004-05-06 | $21.24 | $26.89 | 61,817 | — | — |
| 2004-05-05 | $21.57 | $27.30 | 113,881 | — | — |
| 2004-05-04 | $21.53 | $27.26 | 73,056 | — | — |
| 2004-05-03 | $21.34 | $27.02 | 99,997 | — | — |
| 2004-04-30 | $21.08 | $26.68 | 170,243 | — | — |
| 2004-04-29 | $20.95 | $26.51 | 218,506 | — | — |
| 2004-04-28 | $21.57 | $27.30 | 143,137 | — | — |
| 2004-04-27 | $21.92 | $27.75 | 207,432 | — | — |
| 2004-04-26 | $22.33 | $28.27 | 87,270 | — | — |
| 2004-04-23 | $22.52 | $28.51 | 87,270 | — | — |
| 2004-04-22 | $22.75 | $28.80 | 113,220 | — | — |
| 2004-04-21 | $22.68 | $28.71 | 66,444 | — | — |
| 2004-04-20 | $22.13 | $28.01 | 77,188 | — | — |
| 2004-04-19 | $22.56 | $28.55 | 98,344 | — | — |
| 2004-04-16 | $22.36 | $28.30 | 65,783 | — | — |
| 2004-04-15 | $22.20 | $28.11 | 68,428 | — | — |
| 2004-04-14 | $22.02 | $27.88 | 54,379 | — | — |
| 2004-04-13 | $21.93 | $27.76 | 62,478 | — | — |
| 2004-04-12 | $22.33 | $28.27 | 56,527 | — | — |
| 2004-04-08 | $22.25 | $28.16 | 60,164 | — | — |
| 2004-04-07 | $22.48 | $28.45 | 105,782 | — | — |
| 2004-04-06 | $22.35 | $28.29 | 127,600 | — | — |
| 2004-04-05 | $22.16 | $28.04 | 93,055 | — | — |
| 2004-04-02 | $22.17 | $28.06 | 83,799 | — | — |
| 2004-04-01 | $21.97 | $27.81 | 108,427 | — | — |
| 2004-03-31 | $22.12 | $28.00 | 94,543 | — | — |
| 2004-03-30 | $22.16 | $28.05 | 78,180 | — | — |
| 2004-03-29 | $22.33 | $28.26 | 234,704 | — | — |
| 2004-03-26 | $21.71 | $27.48 | 102,311 | — | — |
| 2004-03-25 | $21.39 | $27.07 | 136,525 | — | — |
| 2004-03-24 | $21.18 | $26.80 | 70,907 | — | — |
| 2004-03-23 | $21.67 | $27.43 | 123,964 | — | — |
| 2004-03-22 | $21.78 | $27.57 | 90,741 | — | — |
| 2004-03-19 | $22.08 | $27.95 | 126,112 | — | — |
| 2004-03-18 | $22.21 | $28.11 | 106,609 | — | — |
| 2004-03-17 | $22.45 | $28.41 | 59,998 | — | — |
| 2004-03-16 | $22.17 | $28.07 | 114,708 | — | — |
| 2004-03-15 | $22.00 | $27.85 | 135,699 | — | — |
| 2004-03-12 | $22.56 | $28.55 | 80,494 | — | — |
| 2004-03-11 | $22.40 | $28.35 | 118,344 | — | — |
| 2004-03-10 | $22.39 | $28.34 | 63,800 | — | — |
| 2004-03-09 | $22.42 | $28.37 | 91,402 | — | — |
| 2004-03-08 | $22.26 | $28.18 | 90,411 | — | — |
| 2004-03-05 | $22.75 | $28.80 | 75,370 | — | — |
| 2004-03-04 | $22.26 | $28.18 | 77,519 | — | — |
| 2004-03-03 | $22.36 | $28.30 | 155,698 | — | — |
| 2004-03-02 | $22.63 | $28.64 | 111,567 | — | — |
| 2004-03-01 | $22.69 | $28.72 | 134,377 | — | — |
| 2004-02-27 | $22.54 | $28.53 | 117,022 | — | — |
| 2004-02-26 | $21.85 | $27.61 | 104,870 | — | — |
| 2004-02-25 | $21.86 | $27.62 | 99,763 | — | — |
| 2004-02-24 | $21.82 | $27.56 | 112,871 | — | — |
| 2004-02-23 | $22.19 | $28.03 | 136,705 | — | — |
| 2004-02-20 | $21.77 | $27.50 | 94,996 | — | — |
| 2004-02-19 | $21.66 | $27.37 | 107,594 | — | — |
| 2004-02-18 | $21.97 | $27.76 | 131,939 | — | — |
| 2004-02-17 | $22.24 | $28.10 | 111,339 | — | — |
| 2004-02-13 | $21.79 | $27.52 | 170,073 | — | — |
| 2004-02-12 | $21.02 | $26.56 | 76,780 | — | — |
| 2004-02-11 | $21.28 | $26.88 | 109,466 | — | — |
| 2004-02-10 | $21.50 | $27.16 | 71,162 | — | — |
| 2004-02-09 | $21.26 | $26.86 | 82,908 | — | — |
| 2004-02-06 | $21.47 | $27.12 | 86,143 | — | — |
| 2004-02-05 | $21.32 | $26.94 | 82,568 | — | — |
| 2004-02-04 | $21.12 | $26.69 | 92,442 | — | — |
| 2004-02-03 | $21.28 | $26.89 | 77,971 | — | — |
| 2004-02-02 | $21.18 | $26.76 | 102,486 | — | — |
| 2004-01-30 | $21.15 | $26.72 | 164,966 | — | — |
| 2004-01-29 | $21.39 | $27.03 | 136,195 | — | — |
| 2004-01-28 | $21.39 | $27.02 | 109,126 | — | — |
| 2004-01-27 | $21.67 | $27.38 | 77,971 | — | — |
| 2004-01-26 | $22.06 | $27.87 | 63,841 | — | — |
| 2004-01-23 | $21.79 | $27.52 | 95,677 | — | — |
| 2004-01-22 | $21.50 | $27.16 | 113,893 | — | — |
| 2004-01-21 | $21.69 | $27.41 | 76,269 | — | — |
| 2004-01-20 | $21.85 | $27.60 | 79,163 | — | — |
| 2004-01-16 | $21.39 | $27.02 | 108,445 | — | — |
| 2004-01-15 | $21.37 | $27.00 | 79,844 | — | — |
| 2004-01-14 | $21.28 | $26.88 | 58,734 | — | — |
| 2004-01-13 | $21.03 | $26.57 | 85,632 | — | — |
| 2004-01-12 | $21.09 | $26.64 | 81,717 | — | — |
| 2004-01-09 | $21.15 | $26.72 | 120,873 | — | — |
| 2004-01-08 | $21.58 | $27.26 | 65,203 | — | — |
| 2004-01-07 | $21.65 | $27.35 | 63,671 | — | — |
| 2004-01-06 | $21.69 | $27.41 | 190,332 | — | — |
| 2004-01-05 | $21.35 | $26.97 | 89,888 | — | — |
| 2004-01-02 | $21.33 | $26.95 | 80,695 | — | — |