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
- 1997-12-18 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 | $18.90 | $18.90 | 337,500 | — | — |
| 2004-12-30 | $18.87 | $18.87 | 86,300 | — | — |
| 2004-12-29 | $18.96 | $18.96 | 147,900 | — | — |
| 2004-12-28 | $18.85 | $18.85 | 388,100 | — | — |
| 2004-12-27 | $18.78 | $18.78 | 203,200 | — | — |
| 2004-12-23 | $18.90 | $18.90 | 312,900 | — | — |
| 2004-12-22 | $18.70 | $18.70 | 195,500 | — | — |
| 2004-12-21 | $18.61 | $18.61 | 235,500 | — | — |
| 2004-12-20 | $18.03 | $18.03 | 255,800 | — | — |
| 2004-12-17 | $18.10 | $18.10 | 347,400 | — | — |
| 2004-12-16 | $18.43 | $18.43 | 244,600 | — | — |
| 2004-12-15 | $18.43 | $18.43 | 265,700 | — | — |
| 2004-12-14 | $18.50 | $18.50 | 386,000 | — | — |
| 2004-12-13 | $18.08 | $18.08 | 715,200 | — | — |
| 2004-12-10 | $18.25 | $18.25 | 316,200 | — | — |
| 2004-12-09 | $17.81 | $17.81 | 468,800 | — | — |
| 2004-12-08 | $18.00 | $18.00 | 498,400 | — | — |
| 2004-12-07 | $17.68 | $17.68 | 473,400 | — | — |
| 2004-12-06 | $17.75 | $17.75 | 447,500 | — | — |
| 2004-12-03 | $18.14 | $18.14 | 288,800 | — | — |
| 2004-12-02 | $18.12 | $18.12 | 293,400 | — | — |
| 2004-12-01 | $18.22 | $18.22 | 345,800 | — | — |
| 2004-11-30 | $17.87 | $17.87 | 494,200 | — | — |
| 2004-11-29 | $17.62 | $17.62 | 422,700 | — | — |
| 2004-11-26 | $17.88 | $17.88 | 175,200 | — | — |
| 2004-11-24 | $18.19 | $18.19 | 705,200 | — | — |
| 2004-11-23 | $17.42 | $17.42 | 401,700 | — | — |
| 2004-11-22 | $16.94 | $16.94 | 314,600 | — | — |
| 2004-11-19 | $16.60 | $16.60 | 254,500 | — | — |
| 2004-11-18 | $17.10 | $17.10 | 198,700 | — | — |
| 2004-11-17 | $16.99 | $16.99 | 334,400 | — | — |
| 2004-11-16 | $16.93 | $16.93 | 229,300 | — | — |
| 2004-11-15 | $16.87 | $16.87 | 436,400 | — | — |
| 2004-11-12 | $16.50 | $16.50 | 760,700 | — | — |
| 2004-11-11 | $16.58 | $16.58 | 816,200 | — | — |
| 2004-11-10 | $16.70 | $16.70 | 354,600 | — | — |
| 2004-11-09 | $16.80 | $16.80 | 219,800 | — | — |
| 2004-11-08 | $16.83 | $16.83 | 430,100 | — | — |
| 2004-11-05 | $16.67 | $16.67 | 367,600 | — | — |
| 2004-11-04 | $16.54 | $16.54 | 392,700 | — | — |
| 2004-11-03 | $16.40 | $16.40 | 554,100 | — | — |
| 2004-11-02 | $15.70 | $15.70 | 455,900 | — | — |
| 2004-11-01 | $15.85 | $15.85 | 387,800 | — | — |
| 2004-10-29 | $15.45 | $15.45 | 281,900 | — | — |
| 2004-10-28 | $15.61 | $15.61 | 360,800 | — | — |
| 2004-10-27 | $15.86 | $15.86 | 329,500 | — | — |
| 2004-10-26 | $15.85 | $15.85 | 422,300 | — | — |
| 2004-10-25 | $15.47 | $15.47 | 489,400 | — | — |
| 2004-10-22 | $15.62 | $15.62 | 323,300 | — | — |
| 2004-10-21 | $15.83 | $15.83 | 351,500 | — | — |
| 2004-10-20 | $15.96 | $15.96 | 417,400 | — | — |
| 2004-10-19 | $15.52 | $15.52 | 291,300 | — | — |
| 2004-10-18 | $16.15 | $16.15 | 517,400 | — | — |
| 2004-10-15 | $15.69 | $15.69 | 250,900 | — | — |
| 2004-10-14 | $15.44 | $15.44 | 268,300 | — | — |
| 2004-10-13 | $15.58 | $15.58 | 268,000 | — | — |
| 2004-10-12 | $15.60 | $15.60 | 294,700 | — | — |
| 2004-10-11 | $15.65 | $15.65 | 311,800 | — | — |
| 2004-10-08 | $15.88 | $15.88 | 270,700 | — | — |
| 2004-10-07 | $16.20 | $16.20 | 747,500 | — | — |
| 2004-10-06 | $16.30 | $16.30 | 332,600 | — | — |
| 2004-10-05 | $16.17 | $16.17 | 698,300 | — | — |
| 2004-10-04 | $15.87 | $15.87 | 1,423,200 | — | — |
| 2004-10-01 | $15.20 | $15.20 | 1,325,600 | — | — |
| 2004-09-30 | $15.89 | $15.89 | 1,045,800 | — | — |
| 2004-09-29 | $15.40 | $15.40 | 1,546,800 | — | — |
| 2004-09-28 | $14.30 | $14.30 | 2,803,300 | — | — |
| 2004-09-27 | $15.74 | $15.74 | 363,700 | — | — |
| 2004-09-24 | $16.10 | $16.10 | 317,500 | — | — |
| 2004-09-23 | $16.02 | $16.02 | 299,900 | — | — |
| 2004-09-22 | $15.90 | $15.90 | 469,500 | — | — |
| 2004-09-21 | $16.17 | $16.17 | 569,500 | — | — |
| 2004-09-20 | $15.73 | $15.73 | 315,600 | — | — |
| 2004-09-17 | $15.61 | $15.61 | 463,100 | — | — |
| 2004-09-16 | $15.90 | $15.90 | 648,200 | — | — |
| 2004-09-15 | $15.60 | $15.60 | 783,000 | — | — |
| 2004-09-14 | $15.25 | $15.25 | 478,900 | — | — |
| 2004-09-13 | $15.28 | $15.28 | 462,400 | — | — |
| 2004-09-10 | $15.16 | $15.16 | 411,200 | — | — |
| 2004-09-09 | $15.11 | $15.11 | 829,100 | — | — |
| 2004-09-08 | $15.20 | $15.20 | 978,600 | — | — |
| 2004-09-07 | $14.95 | $14.95 | 796,200 | — | — |
| 2004-09-03 | $15.03 | $15.03 | 912,800 | — | — |
| 2004-09-02 | $14.67 | $14.67 | 1,965,900 | — | — |
| 2004-09-01 | $14.51 | $14.51 | 2,417,400 | — | — |
| 2004-08-31 | $14.69 | $14.69 | 6,128,400 | — | — |
| 2004-08-30 | $16.00 | $16.00 | 7,740,600 | — | — |
| 2004-08-27 | $20.39 | $20.39 | 209,800 | — | — |
| 2004-08-26 | $20.40 | $20.40 | 471,700 | — | — |
| 2004-08-25 | $20.07 | $20.07 | 313,400 | — | — |
| 2004-08-24 | $20.02 | $20.02 | 399,300 | — | — |
| 2004-08-23 | $19.95 | $19.95 | 396,700 | — | — |
| 2004-08-20 | $20.18 | $20.18 | 497,600 | — | — |
| 2004-08-19 | $19.51 | $19.51 | 481,700 | — | — |
| 2004-08-18 | $19.89 | $19.89 | 401,600 | — | — |
| 2004-08-17 | $19.26 | $19.26 | 335,100 | — | — |
| 2004-08-16 | $19.30 | $19.30 | 353,500 | — | — |
| 2004-08-13 | $18.70 | $18.70 | 287,600 | — | — |
| 2004-08-12 | $18.85 | $18.85 | 272,600 | — | — |
| 2004-08-11 | $19.25 | $19.25 | 217,500 | — | — |
| 2004-08-10 | $19.20 | $19.20 | 263,200 | — | — |
| 2004-08-09 | $18.93 | $18.93 | 229,900 | — | — |
| 2004-08-06 | $19.04 | $19.04 | 493,600 | — | — |
| 2004-08-05 | $19.34 | $19.34 | 303,300 | — | — |
| 2004-08-04 | $19.80 | $19.80 | 471,000 | — | — |
| 2004-08-03 | $20.00 | $20.00 | 482,800 | — | — |
| 2004-08-02 | $20.00 | $20.00 | 561,100 | — | — |
| 2004-07-30 | $19.84 | $19.84 | 398,600 | — | — |
| 2004-07-29 | $19.92 | $19.92 | 731,500 | — | — |
| 2004-07-28 | $19.64 | $19.64 | 608,500 | — | — |
| 2004-07-27 | $19.74 | $19.74 | 658,000 | — | — |
| 2004-07-26 | $19.54 | $19.54 | 595,400 | — | — |
| 2004-07-23 | $19.33 | $19.33 | 660,800 | — | — |
| 2004-07-22 | $19.72 | $19.72 | 1,095,300 | — | — |
| 2004-07-21 | $19.45 | $19.45 | 2,855,500 | — | — |
| 2004-07-20 | $18.99 | $18.99 | 1,083,400 | — | — |
| 2004-07-19 | $17.72 | $17.72 | 511,100 | — | — |
| 2004-07-16 | $17.94 | $17.94 | 284,100 | — | — |
| 2004-07-15 | $18.00 | $18.00 | 390,500 | — | — |
| 2004-07-14 | $18.13 | $18.13 | 466,400 | — | — |
| 2004-07-13 | $18.17 | $18.17 | 715,600 | — | — |
| 2004-07-12 | $18.05 | $18.05 | 508,900 | — | — |
| 2004-07-09 | $17.63 | $17.63 | 457,500 | — | — |
| 2004-07-08 | $17.68 | $17.68 | 906,200 | — | — |
| 2004-07-07 | $17.51 | $17.51 | 400,000 | — | — |
| 2004-07-06 | $17.20 | $17.20 | 215,100 | — | — |
| 2004-07-02 | $17.53 | $17.53 | 323,200 | — | — |
| 2004-07-01 | $17.62 | $17.62 | 350,600 | — | — |
| 2004-06-30 | $17.89 | $17.89 | 487,600 | — | — |
| 2004-06-29 | $18.00 | $18.00 | 398,100 | — | — |
| 2004-06-28 | $17.79 | $17.79 | 591,200 | — | — |
| 2004-06-25 | $17.70 | $17.70 | 964,900 | — | — |
| 2004-06-24 | $17.15 | $17.15 | 627,800 | — | — |
| 2004-06-23 | $17.30 | $17.30 | 248,900 | — | — |
| 2004-06-22 | $17.16 | $17.16 | 417,800 | — | — |
| 2004-06-21 | $17.12 | $17.12 | 448,000 | — | — |
| 2004-06-18 | $16.92 | $16.92 | 360,800 | — | — |
| 2004-06-17 | $16.98 | $16.98 | 316,000 | — | — |
| 2004-06-16 | $16.75 | $16.75 | 489,300 | — | — |
| 2004-06-15 | $16.88 | $16.88 | 525,000 | — | — |
| 2004-06-14 | $16.79 | $16.79 | 544,200 | — | — |
| 2004-06-10 | $16.99 | $16.99 | 747,800 | — | — |
| 2004-06-09 | $16.49 | $16.49 | 776,900 | — | — |
| 2004-06-08 | $17.39 | $17.39 | 306,900 | — | — |
| 2004-06-07 | $17.07 | $17.07 | 374,200 | — | — |
| 2004-06-04 | $16.85 | $16.85 | 291,100 | — | — |
| 2004-06-03 | $16.60 | $16.60 | 255,100 | — | — |
| 2004-06-02 | $17.08 | $17.08 | 397,900 | — | — |
| 2004-06-01 | $17.15 | $17.15 | 415,100 | — | — |
| 2004-05-28 | $17.10 | $17.10 | 330,900 | — | — |
| 2004-05-27 | $17.03 | $17.03 | 633,200 | — | — |
| 2004-05-26 | $16.59 | $16.59 | 196,300 | — | — |
| 2004-05-25 | $16.40 | $16.40 | 530,200 | — | — |
| 2004-05-24 | $16.27 | $16.27 | 526,900 | — | — |
| 2004-05-21 | $15.89 | $15.89 | 367,200 | — | — |
| 2004-05-20 | $16.01 | $16.01 | 519,700 | — | — |
| 2004-05-19 | $16.18 | $16.18 | 577,000 | — | — |
| 2004-05-18 | $16.05 | $16.05 | 649,100 | — | — |
| 2004-05-17 | $16.03 | $16.03 | 496,100 | — | — |
| 2004-05-14 | $16.08 | $16.08 | 646,500 | — | — |
| 2004-05-13 | $16.48 | $16.48 | 585,400 | — | — |
| 2004-05-12 | $16.71 | $16.71 | 1,084,100 | — | — |
| 2004-05-11 | $17.00 | $17.00 | 818,400 | — | — |
| 2004-05-10 | $17.00 | $17.00 | 640,100 | — | — |
| 2004-05-07 | $17.30 | $17.30 | 725,400 | — | — |
| 2004-05-06 | $17.81 | $17.81 | 498,000 | — | — |
| 2004-05-05 | $18.02 | $18.02 | 740,500 | — | — |
| 2004-05-04 | $17.90 | $17.90 | 731,300 | — | — |
| 2004-05-03 | $17.74 | $17.74 | 912,100 | — | — |
| 2004-04-30 | $17.20 | $17.20 | 855,900 | — | — |
| 2004-04-29 | $17.75 | $17.75 | 1,580,400 | — | — |
| 2004-04-28 | $18.10 | $18.10 | 502,800 | — | — |
| 2004-04-27 | $18.60 | $18.60 | 1,082,500 | — | — |
| 2004-04-26 | $18.95 | $18.95 | 1,091,700 | — | — |
| 2004-04-23 | $19.27 | $19.27 | 1,053,400 | — | — |
| 2004-04-22 | $19.87 | $19.87 | 2,276,800 | — | — |
| 2004-04-21 | $16.85 | $16.85 | 708,500 | — | — |
| 2004-04-20 | $16.76 | $16.76 | 715,200 | — | — |
| 2004-04-19 | $16.85 | $16.85 | 803,900 | — | — |
| 2004-04-16 | $17.20 | $17.20 | 589,000 | — | — |
| 2004-04-15 | $16.98 | $16.98 | 418,300 | — | — |
| 2004-04-14 | $17.11 | $17.11 | 406,300 | — | — |
| 2004-04-13 | $17.32 | $17.32 | 290,400 | — | — |
| 2004-04-12 | $17.66 | $17.66 | 751,800 | — | — |
| 2004-04-08 | $17.29 | $17.29 | 445,400 | — | — |
| 2004-04-07 | $17.73 | $17.73 | 360,200 | — | — |
| 2004-04-06 | $17.71 | $17.71 | 571,600 | — | — |
| 2004-04-05 | $17.96 | $17.96 | 786,800 | — | — |
| 2004-04-02 | $19.02 | $19.02 | 759,600 | — | — |
| 2004-04-01 | $18.20 | $18.20 | 571,600 | — | — |
| 2004-03-31 | $17.77 | $17.77 | 316,000 | — | — |
| 2004-03-30 | $17.78 | $17.78 | 356,200 | — | — |
| 2004-03-29 | $17.31 | $17.31 | 622,100 | — | — |
| 2004-03-26 | $17.14 | $17.14 | 546,500 | — | — |
| 2004-03-25 | $17.26 | $17.26 | 378,000 | — | — |
| 2004-03-24 | $16.76 | $16.76 | 503,200 | — | — |
| 2004-03-23 | $16.82 | $16.82 | 421,000 | — | — |
| 2004-03-22 | $16.63 | $16.63 | 514,700 | — | — |
| 2004-03-19 | $17.34 | $17.34 | 371,900 | — | — |
| 2004-03-18 | $17.50 | $17.50 | 724,000 | — | — |
| 2004-03-17 | $17.39 | $17.39 | 459,000 | — | — |
| 2004-03-16 | $17.00 | $17.00 | 570,100 | — | — |
| 2004-03-15 | $17.03 | $17.03 | 483,000 | — | — |
| 2004-03-12 | $17.36 | $17.36 | 521,700 | — | — |
| 2004-03-11 | $16.86 | $16.86 | 664,400 | — | — |
| 2004-03-10 | $17.00 | $17.00 | 1,475,200 | — | — |
| 2004-03-09 | $17.06 | $17.06 | 1,166,500 | — | — |
| 2004-03-08 | $16.92 | $16.92 | 398,400 | — | — |
| 2004-03-05 | $17.00 | $17.00 | 721,100 | — | — |
| 2004-03-04 | $16.71 | $16.71 | 1,057,900 | — | — |
| 2004-03-03 | $17.17 | $17.17 | 708,800 | — | — |
| 2004-03-02 | $17.20 | $17.20 | 534,500 | — | — |
| 2004-03-01 | $17.70 | $17.70 | 516,500 | — | — |
| 2004-02-27 | $17.54 | $17.54 | 880,800 | — | — |
| 2004-02-26 | $17.40 | $17.40 | 2,235,700 | — | — |
| 2004-02-25 | $16.38 | $16.38 | 6,198,400 | — | — |
| 2004-02-24 | $20.06 | $20.06 | 912,700 | — | — |
| 2004-02-23 | $20.63 | $20.63 | 349,500 | — | — |
| 2004-02-20 | $21.29 | $21.29 | 271,300 | — | — |
| 2004-02-19 | $21.60 | $21.60 | 668,800 | — | — |
| 2004-02-18 | $22.00 | $22.00 | 167,500 | — | — |
| 2004-02-17 | $22.25 | $22.25 | 267,200 | — | — |
| 2004-02-13 | $21.48 | $21.48 | 291,000 | — | — |
| 2004-02-12 | $21.98 | $21.98 | 295,900 | — | — |
| 2004-02-11 | $21.95 | $21.95 | 314,100 | — | — |
| 2004-02-10 | $21.78 | $21.78 | 582,100 | — | — |
| 2004-02-09 | $22.10 | $22.10 | 263,200 | — | — |
| 2004-02-06 | $21.82 | $21.82 | 212,000 | — | — |
| 2004-02-05 | $21.30 | $21.30 | 456,100 | — | — |
| 2004-02-04 | $20.86 | $20.86 | 399,600 | — | — |
| 2004-02-03 | $21.20 | $21.20 | 889,800 | — | — |
| 2004-02-02 | $22.41 | $22.41 | 307,700 | — | — |
| 2004-01-30 | $22.40 | $22.40 | 498,700 | — | — |
| 2004-01-29 | $22.14 | $22.14 | 687,500 | — | — |
| 2004-01-28 | $22.97 | $22.97 | 941,900 | — | — |
| 2004-01-27 | $23.17 | $23.17 | 1,332,800 | — | — |
| 2004-01-26 | $23.20 | $23.20 | 547,400 | — | — |
| 2004-01-23 | $23.00 | $23.00 | 565,900 | — | — |
| 2004-01-22 | $22.81 | $22.81 | 1,048,900 | — | — |
| 2004-01-21 | $22.64 | $22.64 | 1,360,200 | — | — |
| 2004-01-20 | $20.98 | $20.98 | 474,400 | — | — |
| 2004-01-16 | $20.79 | $20.79 | 270,500 | — | — |
| 2004-01-15 | $20.61 | $20.61 | 360,100 | — | — |
| 2004-01-14 | $20.78 | $20.78 | 271,300 | — | — |
| 2004-01-13 | $20.51 | $20.51 | 302,300 | — | — |
| 2004-01-12 | $20.42 | $20.42 | 362,400 | — | — |
| 2004-01-09 | $20.25 | $20.25 | 361,700 | — | — |
| 2004-01-08 | $20.60 | $20.60 | 1,952,200 | — | — |
| 2004-01-07 | $20.24 | $20.24 | 178,100 | — | — |
| 2004-01-06 | $20.04 | $20.04 | 566,100 | — | — |
| 2004-01-05 | $19.80 | $19.80 | 301,800 | — | — |
| 2004-01-02 | $19.96 | $19.96 | 190,200 | — | — |