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 | $18.28 | $193.10 | 100,100 | — | — |
| 2004-12-30 | $18.31 | $193.42 | 147,900 | — | — |
| 2004-12-29 | $18.20 | $192.25 | 219,400 | — | — |
| 2004-12-28 | $18.20 | $192.25 | 231,600 | — | — |
| 2004-12-27 | $18.10 | $191.20 | 169,300 | — | — |
| 2004-12-23 | $18.17 | $191.94 | 122,000 | — | — |
| 2004-12-22 | $18.18 | $192.04 | 168,200 | — | — |
| 2004-12-21 | $18.08 | $190.99 | 135,400 | — | — |
| 2004-12-20 | $17.96 | $189.72 | 122,700 | — | — |
| 2004-12-17 | $18.08 | $190.99 | 183,800 | — | — |
| 2004-12-16 | $18.10 | $191.20 | 99,300 | — | — |
| 2004-12-15 | $18.15 | $191.73 | 269,900 | — | — |
| 2004-12-14 | $18.09 | $191.09 | 141,500 | — | — |
| 2004-12-13 | $18.06 | $190.77 | 164,300 | — | — |
| 2004-12-10 | $17.86 | $188.66 | 160,400 | — | — |
| 2004-12-09 | $17.89 | $188.98 | 67,400 | — | — |
| 2004-12-08 | $17.83 | $188.35 | 149,900 | — | — |
| 2004-12-07 | $17.80 | $188.03 | 108,700 | — | — |
| 2004-12-06 | $17.95 | $189.61 | 108,100 | — | — |
| 2004-12-03 | $17.95 | $189.61 | 151,500 | — | — |
| 2004-12-02 | $17.89 | $188.98 | 172,700 | — | — |
| 2004-12-01 | $17.96 | $188.56 | 201,700 | — | — |
| 2004-11-30 | $17.75 | $186.35 | 130,700 | — | — |
| 2004-11-29 | $17.79 | $186.77 | 104,900 | — | — |
| 2004-11-26 | $17.79 | $186.77 | 58,900 | — | — |
| 2004-11-24 | $17.83 | $187.19 | 67,000 | — | — |
| 2004-11-23 | $17.69 | $185.72 | 93,600 | — | — |
| 2004-11-22 | $17.74 | $186.25 | 80,700 | — | — |
| 2004-11-19 | $17.70 | $185.83 | 85,400 | — | — |
| 2004-11-18 | $17.89 | $187.82 | 94,200 | — | — |
| 2004-11-17 | $17.83 | $187.19 | 109,500 | — | — |
| 2004-11-16 | $17.73 | $186.14 | 119,500 | — | — |
| 2004-11-15 | $17.83 | $187.19 | 120,100 | — | — |
| 2004-11-12 | $17.79 | $186.77 | 95,000 | — | — |
| 2004-11-11 | $17.65 | $185.30 | 73,600 | — | — |
| 2004-11-10 | $17.49 | $183.62 | 84,900 | — | — |
| 2004-11-09 | $17.46 | $183.31 | 110,900 | — | — |
| 2004-11-08 | $17.55 | $184.25 | 111,600 | — | — |
| 2004-11-05 | $17.54 | $184.15 | 159,700 | — | — |
| 2004-11-04 | $17.40 | $182.68 | 161,200 | — | — |
| 2004-11-03 | $17.13 | $179.84 | 125,300 | — | — |
| 2004-11-02 | $16.97 | $178.16 | 117,000 | — | — |
| 2004-11-01 | $16.90 | $177.43 | 208,700 | — | — |
| 2004-10-29 | $16.94 | $177.85 | 80,100 | — | — |
| 2004-10-28 | $16.92 | $177.64 | 89,600 | — | — |
| 2004-10-27 | $16.84 | $176.80 | 123,300 | — | — |
| 2004-10-26 | $16.54 | $173.65 | 185,300 | — | — |
| 2004-10-25 | $16.41 | $172.28 | 94,700 | — | — |
| 2004-10-22 | $16.39 | $172.07 | 94,400 | — | — |
| 2004-10-21 | $16.52 | $173.44 | 80,000 | — | — |
| 2004-10-20 | $16.45 | $172.70 | 201,500 | — | — |
| 2004-10-19 | $16.46 | $172.81 | 102,400 | — | — |
| 2004-10-18 | $16.60 | $174.28 | 67,000 | — | — |
| 2004-10-15 | $16.58 | $174.07 | 87,100 | — | — |
| 2004-10-14 | $16.50 | $173.23 | 99,700 | — | — |
| 2004-10-13 | $16.60 | $174.28 | 170,400 | — | — |
| 2004-10-12 | $16.73 | $175.64 | 87,200 | — | — |
| 2004-10-11 | $16.74 | $175.75 | 87,300 | — | — |
| 2004-10-08 | $16.72 | $175.54 | 148,300 | — | — |
| 2004-10-07 | $16.86 | $177.01 | 98,300 | — | — |
| 2004-10-06 | $16.97 | $178.16 | 104,700 | — | — |
| 2004-10-05 | $16.90 | $177.43 | 84,800 | — | — |
| 2004-10-04 | $16.91 | $177.53 | 110,900 | — | — |
| 2004-10-01 | $16.90 | $177.43 | 133,100 | — | — |
| 2004-09-30 | $16.61 | $174.38 | 109,000 | — | — |
| 2004-09-29 | $16.60 | $174.28 | 85,100 | — | — |
| 2004-09-28 | $16.56 | $173.86 | 114,800 | — | — |
| 2004-09-27 | $16.47 | $172.91 | 169,100 | — | — |
| 2004-09-24 | $16.54 | $173.65 | 83,800 | — | — |
| 2004-09-23 | $16.54 | $173.65 | 86,600 | — | — |
| 2004-09-22 | $16.55 | $173.75 | 128,400 | — | — |
| 2004-09-21 | $16.76 | $175.96 | 113,800 | — | — |
| 2004-09-20 | $16.70 | $175.33 | 125,000 | — | — |
| 2004-09-17 | $16.79 | $176.27 | 80,100 | — | — |
| 2004-09-16 | $16.72 | $175.54 | 82,700 | — | — |
| 2004-09-15 | $16.66 | $174.49 | 50,100 | — | — |
| 2004-09-14 | $16.77 | $175.64 | 116,800 | — | — |
| 2004-09-13 | $16.75 | $175.43 | 99,200 | — | — |
| 2004-09-10 | $16.72 | $175.12 | 98,500 | — | — |
| 2004-09-09 | $16.70 | $174.91 | 117,400 | — | — |
| 2004-09-08 | $16.67 | $174.59 | 88,200 | — | — |
| 2004-09-07 | $16.68 | $174.70 | 84,900 | — | — |
| 2004-09-03 | $16.64 | $174.28 | 66,100 | — | — |
| 2004-09-02 | $16.74 | $175.33 | 91,600 | — | — |
| 2004-09-01 | $16.50 | $172.81 | 101,800 | — | — |
| 2004-08-31 | $16.45 | $172.29 | 83,700 | — | — |
| 2004-08-30 | $16.40 | $171.77 | 109,900 | — | — |
| 2004-08-27 | $16.48 | $172.60 | 155,800 | — | — |
| 2004-08-26 | $16.42 | $171.97 | 87,100 | — | — |
| 2004-08-25 | $16.41 | $171.87 | 113,600 | — | — |
| 2004-08-24 | $16.30 | $170.72 | 84,300 | — | — |
| 2004-08-23 | $16.26 | $170.30 | 81,400 | — | — |
| 2004-08-20 | $16.34 | $171.14 | 68,400 | — | — |
| 2004-08-19 | $16.23 | $169.98 | 82,400 | — | — |
| 2004-08-18 | $16.30 | $170.72 | 104,700 | — | — |
| 2004-08-17 | $16.14 | $169.04 | 117,400 | — | — |
| 2004-08-16 | $16.04 | $167.99 | 94,600 | — | — |
| 2004-08-13 | $15.85 | $166.00 | 88,400 | — | — |
| 2004-08-12 | $15.85 | $166.00 | 228,700 | — | — |
| 2004-08-11 | $15.97 | $167.26 | 143,100 | — | — |
| 2004-08-10 | $15.99 | $167.47 | 67,700 | — | — |
| 2004-08-09 | $15.85 | $166.00 | 103,500 | — | — |
| 2004-08-06 | $15.82 | $165.69 | 115,700 | — | — |
| 2004-08-05 | $16.05 | $168.10 | 93,100 | — | — |
| 2004-08-04 | $16.32 | $170.93 | 82,900 | — | — |
| 2004-08-03 | $16.36 | $171.35 | 114,100 | — | — |
| 2004-08-02 | $16.45 | $172.29 | 76,100 | — | — |
| 2004-07-30 | $16.41 | $171.87 | 61,200 | — | — |
| 2004-07-29 | $16.35 | $171.24 | 70,900 | — | — |
| 2004-07-28 | $16.35 | $171.24 | 86,000 | — | — |
| 2004-07-27 | $16.31 | $170.82 | 58,400 | — | — |
| 2004-07-26 | $16.20 | $169.67 | 74,000 | — | — |
| 2004-07-23 | $16.19 | $169.57 | 59,000 | — | — |
| 2004-07-22 | $16.40 | $171.77 | 91,800 | — | — |
| 2004-07-21 | $16.35 | $171.24 | 91,200 | — | — |
| 2004-07-20 | $16.55 | $173.34 | 67,600 | — | — |
| 2004-07-19 | $16.44 | $172.18 | 64,500 | — | — |
| 2004-07-16 | $16.42 | $171.97 | 144,700 | — | — |
| 2004-07-15 | $16.48 | $172.60 | 71,400 | — | — |
| 2004-07-14 | $16.55 | $173.34 | 83,200 | — | — |
| 2004-07-13 | $16.65 | $174.38 | 124,300 | — | — |
| 2004-07-12 | $16.60 | $173.86 | 202,200 | — | — |
| 2004-07-09 | $16.53 | $173.13 | 175,900 | — | — |
| 2004-07-08 | $16.44 | $172.18 | 137,200 | — | — |
| 2004-07-07 | $16.55 | $173.34 | 136,500 | — | — |
| 2004-07-06 | $16.53 | $173.13 | 106,200 | — | — |
| 2004-07-02 | $16.64 | $174.28 | 74,700 | — | — |
| 2004-07-01 | $16.67 | $174.59 | 84,900 | — | — |
| 2004-06-30 | $16.83 | $176.27 | 88,500 | — | — |
| 2004-06-29 | $16.80 | $175.95 | 93,400 | — | — |
| 2004-06-28 | $16.73 | $175.22 | 72,700 | — | — |
| 2004-06-25 | $16.76 | $175.54 | 79,700 | — | — |
| 2004-06-24 | $16.78 | $175.75 | 116,900 | — | — |
| 2004-06-23 | $16.76 | $175.54 | 95,700 | — | — |
| 2004-06-22 | $16.63 | $174.17 | 140,100 | — | — |
| 2004-06-21 | $16.63 | $174.17 | 120,200 | — | — |
| 2004-06-18 | $16.68 | $174.70 | 129,800 | — | — |
| 2004-06-17 | $16.65 | $174.38 | 60,900 | — | — |
| 2004-06-16 | $16.71 | $175.01 | 63,800 | — | — |
| 2004-06-15 | $16.66 | $174.49 | 77,000 | — | — |
| 2004-06-14 | $16.56 | $173.44 | 97,300 | — | — |
| 2004-06-10 | $16.78 | $175.75 | 113,700 | — | — |
| 2004-06-09 | $16.73 | $174.72 | 112,100 | — | — |
| 2004-06-08 | $16.92 | $176.70 | 73,000 | — | — |
| 2004-06-07 | $16.93 | $176.81 | 71,100 | — | — |
| 2004-06-04 | $16.71 | $174.51 | 147,000 | — | — |
| 2004-06-03 | $16.63 | $173.67 | 107,000 | — | — |
| 2004-06-02 | $16.67 | $174.09 | 88,900 | — | — |
| 2004-06-01 | $16.60 | $173.36 | 143,800 | — | — |
| 2004-05-28 | $16.60 | $173.36 | 59,900 | — | — |
| 2004-05-27 | $16.56 | $172.94 | 117,000 | — | — |
| 2004-05-26 | $16.45 | $171.79 | 103,300 | — | — |
| 2004-05-25 | $16.43 | $171.59 | 160,500 | — | — |
| 2004-05-24 | $16.21 | $169.29 | 144,700 | — | — |
| 2004-05-21 | $16.18 | $168.97 | 187,700 | — | — |
| 2004-05-20 | $16.15 | $168.66 | 108,200 | — | — |
| 2004-05-19 | $16.17 | $168.87 | 137,000 | — | — |
| 2004-05-18 | $16.15 | $168.66 | 81,700 | — | — |
| 2004-05-17 | $16.00 | $167.09 | 145,800 | — | — |
| 2004-05-14 | $16.24 | $169.60 | 126,500 | — | — |
| 2004-05-13 | $16.26 | $169.81 | 115,200 | — | — |
| 2004-05-12 | $16.30 | $170.23 | 119,700 | — | — |
| 2004-05-11 | $16.30 | $170.23 | 140,000 | — | — |
| 2004-05-10 | $16.17 | $168.87 | 100,100 | — | — |
| 2004-05-07 | $16.43 | $171.59 | 76,700 | — | — |
| 2004-05-06 | $16.63 | $173.67 | 117,600 | — | — |
| 2004-05-05 | $16.80 | $175.45 | 87,200 | — | — |
| 2004-05-04 | $16.75 | $174.93 | 100,900 | — | — |
| 2004-05-03 | $16.71 | $174.51 | 109,200 | — | — |
| 2004-04-30 | $16.61 | $173.47 | 109,800 | — | — |
| 2004-04-29 | $16.68 | $174.20 | 123,900 | — | — |
| 2004-04-28 | $16.86 | $176.08 | 74,600 | — | — |
| 2004-04-27 | $17.08 | $178.37 | 97,900 | — | — |
| 2004-04-26 | $17.06 | $178.17 | 133,000 | — | — |
| 2004-04-23 | $17.20 | $179.63 | 81,800 | — | — |
| 2004-04-22 | $17.18 | $179.42 | 114,200 | — | — |
| 2004-04-21 | $16.97 | $177.23 | 87,900 | — | — |
| 2004-04-20 | $16.99 | $177.43 | 159,800 | — | — |
| 2004-04-19 | $17.20 | $179.63 | 93,000 | — | — |
| 2004-04-16 | $17.12 | $178.79 | 172,600 | — | — |
| 2004-04-15 | $17.13 | $178.90 | 95,500 | — | — |
| 2004-04-14 | $17.15 | $179.10 | 85,300 | — | — |
| 2004-04-13 | $17.22 | $179.84 | 74,700 | — | — |
| 2004-04-12 | $17.44 | $182.13 | 72,800 | — | — |
| 2004-04-08 | $17.39 | $181.61 | 89,700 | — | — |
| 2004-04-07 | $17.45 | $182.24 | 111,600 | — | — |
| 2004-04-06 | $17.39 | $181.61 | 95,000 | — | — |
| 2004-04-05 | $17.42 | $181.92 | 109,300 | — | — |
| 2004-04-02 | $17.33 | $180.98 | 147,300 | — | — |
| 2004-04-01 | $17.25 | $180.15 | 67,100 | — | — |
| 2004-03-31 | $17.20 | $179.63 | 75,600 | — | — |
| 2004-03-30 | $17.15 | $179.10 | 65,300 | — | — |
| 2004-03-29 | $17.10 | $178.58 | 111,900 | — | — |
| 2004-03-26 | $16.94 | $176.91 | 77,400 | — | — |
| 2004-03-25 | $16.93 | $176.81 | 121,500 | — | — |
| 2004-03-24 | $16.69 | $174.30 | 99,600 | — | — |
| 2004-03-23 | $16.79 | $175.35 | 92,800 | — | — |
| 2004-03-22 | $16.77 | $175.14 | 176,200 | — | — |
| 2004-03-19 | $16.99 | $177.43 | 65,900 | — | — |
| 2004-03-18 | $17.11 | $178.69 | 89,300 | — | — |
| 2004-03-17 | $17.23 | $179.52 | 91,200 | — | — |
| 2004-03-16 | $17.03 | $177.44 | 103,700 | — | — |
| 2004-03-15 | $16.92 | $176.29 | 132,200 | — | — |
| 2004-03-12 | $17.17 | $178.90 | 126,300 | — | — |
| 2004-03-11 | $17.06 | $177.75 | 153,000 | — | — |
| 2004-03-10 | $17.29 | $180.15 | 116,000 | — | — |
| 2004-03-09 | $17.48 | $182.13 | 96,400 | — | — |
| 2004-03-08 | $17.57 | $183.07 | 101,200 | — | — |
| 2004-03-05 | $17.68 | $184.21 | 73,600 | — | — |
| 2004-03-04 | $17.68 | $184.21 | 59,800 | — | — |
| 2004-03-03 | $17.57 | $183.07 | 106,900 | — | — |
| 2004-03-02 | $17.53 | $182.65 | 87,600 | — | — |
| 2004-03-01 | $17.55 | $182.86 | 77,000 | — | — |
| 2004-02-27 | $17.43 | $181.61 | 71,400 | — | — |
| 2004-02-26 | $17.36 | $180.88 | 67,500 | — | — |
| 2004-02-25 | $17.34 | $180.67 | 86,400 | — | — |
| 2004-02-24 | $17.28 | $180.04 | 85,000 | — | — |
| 2004-02-23 | $17.31 | $180.36 | 83,300 | — | — |
| 2004-02-20 | $17.36 | $180.88 | 69,100 | — | — |
| 2004-02-19 | $17.35 | $180.77 | 103,200 | — | — |
| 2004-02-18 | $17.46 | $181.92 | 103,600 | — | — |
| 2004-02-17 | $17.49 | $182.23 | 77,800 | — | — |
| 2004-02-13 | $17.36 | $180.88 | 45,400 | — | — |
| 2004-02-12 | $17.43 | $181.61 | 52,800 | — | — |
| 2004-02-11 | $17.50 | $182.34 | 108,000 | — | — |
| 2004-02-10 | $17.35 | $180.77 | 118,900 | — | — |
| 2004-02-09 | $17.22 | $179.42 | 82,800 | — | — |
| 2004-02-06 | $17.23 | $179.52 | 144,000 | — | — |
| 2004-02-05 | $17.06 | $177.75 | 56,900 | — | — |
| 2004-02-04 | $17.07 | $177.86 | 77,800 | — | — |
| 2004-02-03 | $17.18 | $179.00 | 101,900 | — | — |
| 2004-02-02 | $17.11 | $178.27 | 105,400 | — | — |
| 2004-01-30 | $17.09 | $178.06 | 109,500 | — | — |
| 2004-01-29 | $17.11 | $178.27 | 81,700 | — | — |
| 2004-01-28 | $17.14 | $178.58 | 138,300 | — | — |
| 2004-01-27 | $17.30 | $180.25 | 140,600 | — | — |
| 2004-01-26 | $17.48 | $182.13 | 135,600 | — | — |
| 2004-01-23 | $17.14 | $178.58 | 156,100 | — | — |
| 2004-01-22 | $17.16 | $178.79 | 188,000 | — | — |
| 2004-01-21 | $17.15 | $178.69 | 85,200 | — | — |
| 2004-01-20 | $17.03 | $177.44 | 112,300 | — | — |
| 2004-01-16 | $16.99 | $177.02 | 119,800 | — | — |
| 2004-01-15 | $16.86 | $175.67 | 135,600 | — | — |
| 2004-01-14 | $16.82 | $175.25 | 121,800 | — | — |
| 2004-01-13 | $16.67 | $173.69 | 262,000 | — | — |
| 2004-01-12 | $16.78 | $174.83 | 134,500 | — | — |
| 2004-01-09 | $16.66 | $173.58 | 107,700 | — | — |
| 2004-01-08 | $16.76 | $174.63 | 81,000 | — | — |
| 2004-01-07 | $16.74 | $174.42 | 110,900 | — | — |
| 2004-01-06 | $16.70 | $174.00 | 123,600 | — | — |
| 2004-01-05 | $16.64 | $173.38 | 140,900 | — | — |
| 2004-01-02 | $16.40 | $170.87 | 162,000 | — | — |