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
- 1999-06-17 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 | $22.58 | $22.58 | 377,000 | — | — |
| 2004-12-30 | $22.83 | $22.83 | 582,400 | — | — |
| 2004-12-29 | $23.20 | $23.19 | 1,228,600 | — | — |
| 2004-12-28 | $23.37 | $23.36 | 1,346,400 | — | — |
| 2004-12-27 | $22.48 | $22.48 | 1,133,800 | — | — |
| 2004-12-23 | $22.47 | $22.47 | 352,200 | — | — |
| 2004-12-22 | $22.62 | $22.62 | 581,400 | — | — |
| 2004-12-21 | $22.25 | $22.25 | 611,400 | — | — |
| 2004-12-20 | $22.33 | $22.33 | 645,800 | — | — |
| 2004-12-17 | $22.37 | $22.37 | 855,800 | — | — |
| 2004-12-16 | $22.15 | $22.15 | 955,000 | — | — |
| 2004-12-15 | $22.37 | $22.37 | 1,074,400 | — | — |
| 2004-12-14 | $22.48 | $22.48 | 1,989,800 | — | — |
| 2004-12-13 | $21.85 | $21.85 | 505,800 | — | — |
| 2004-12-10 | $21.48 | $21.48 | 873,600 | — | — |
| 2004-12-09 | $21.39 | $21.39 | 2,302,600 | — | — |
| 2004-12-08 | $21.11 | $21.11 | 1,124,400 | — | — |
| 2004-12-07 | $21.10 | $21.10 | 1,049,600 | — | — |
| 2004-12-06 | $21.92 | $21.92 | 694,200 | — | — |
| 2004-12-03 | $22.50 | $22.50 | 782,800 | — | — |
| 2004-12-02 | $22.46 | $22.46 | 745,000 | — | — |
| 2004-12-01 | $22.27 | $22.27 | 1,627,000 | — | — |
| 2004-11-30 | $22.00 | $22.00 | 1,455,000 | — | — |
| 2004-11-29 | $21.98 | $21.98 | 4,930,400 | — | — |
| 2004-11-26 | $22.75 | $22.75 | 7,866,200 | — | — |
| 2004-11-24 | $20.77 | $20.77 | 11,741,200 | — | — |
| 2004-11-23 | $17.67 | $17.67 | 1,622,000 | — | — |
| 2004-11-22 | $17.79 | $17.79 | 1,846,000 | — | — |
| 2004-11-19 | $17.56 | $17.56 | 1,586,400 | — | — |
| 2004-11-18 | $18.16 | $18.16 | 1,114,200 | — | — |
| 2004-11-17 | $18.26 | $18.26 | 657,600 | — | — |
| 2004-11-16 | $18.43 | $18.43 | 828,400 | — | — |
| 2004-11-15 | $18.42 | $18.42 | 937,400 | — | — |
| 2004-11-12 | $18.49 | $18.49 | 747,600 | — | — |
| 2004-11-11 | $18.50 | $18.50 | 1,854,000 | — | — |
| 2004-11-10 | $18.20 | $18.20 | 1,790,600 | — | — |
| 2004-11-09 | $18.14 | $18.14 | 1,558,400 | — | — |
| 2004-11-08 | $17.85 | $17.85 | 1,316,600 | — | — |
| 2004-11-05 | $17.75 | $17.75 | 1,508,400 | — | — |
| 2004-11-04 | $17.42 | $17.42 | 2,236,600 | — | — |
| 2004-11-03 | $16.95 | $16.95 | 4,373,000 | — | — |
| 2004-11-02 | $15.67 | $15.67 | 2,151,600 | — | — |
| 2004-11-01 | $15.56 | $15.56 | 897,400 | — | — |
| 2004-10-29 | $15.63 | $15.63 | 617,400 | — | — |
| 2004-10-28 | $15.73 | $15.73 | 1,059,000 | — | — |
| 2004-10-27 | $15.68 | $15.68 | 2,679,200 | — | — |
| 2004-10-26 | $14.75 | $14.74 | 2,384,800 | — | — |
| 2004-10-25 | $14.50 | $14.50 | 2,746,000 | — | — |
| 2004-10-22 | $15.95 | $15.95 | 621,000 | — | — |
| 2004-10-21 | $16.22 | $16.22 | 312,800 | — | — |
| 2004-10-20 | $16.23 | $16.23 | 295,200 | — | — |
| 2004-10-19 | $16.02 | $16.02 | 794,000 | — | — |
| 2004-10-18 | $16.34 | $16.34 | 1,021,200 | — | — |
| 2004-10-15 | $16.72 | $16.72 | 1,085,200 | — | — |
| 2004-10-14 | $16.63 | $16.63 | 639,800 | — | — |
| 2004-10-13 | $16.55 | $16.55 | 749,200 | — | — |
| 2004-10-12 | $16.57 | $16.57 | 950,600 | — | — |
| 2004-10-11 | $16.96 | $16.96 | 985,000 | — | — |
| 2004-10-08 | $16.30 | $16.30 | 1,144,400 | — | — |
| 2004-10-07 | $16.28 | $16.28 | 923,000 | — | — |
| 2004-10-06 | $17.00 | $17.00 | 2,353,000 | — | — |
| 2004-10-05 | $17.40 | $17.40 | 1,113,000 | — | — |
| 2004-10-04 | $17.59 | $17.59 | 1,058,000 | — | — |
| 2004-10-01 | $17.70 | $17.70 | 712,800 | — | — |
| 2004-09-30 | $17.47 | $17.47 | 650,000 | — | — |
| 2004-09-29 | $17.30 | $17.30 | 833,000 | — | — |
| 2004-09-28 | $16.96 | $16.96 | 475,800 | — | — |
| 2004-09-27 | $16.27 | $16.27 | 603,200 | — | — |
| 2004-09-24 | $16.51 | $16.51 | 181,200 | — | — |
| 2004-09-23 | $16.45 | $16.45 | 276,600 | — | — |
| 2004-09-22 | $16.43 | $16.43 | 578,000 | — | — |
| 2004-09-21 | $17.06 | $17.06 | 417,000 | — | — |
| 2004-09-20 | $16.96 | $16.96 | 1,092,400 | — | — |
| 2004-09-17 | $16.51 | $16.51 | 542,600 | — | — |
| 2004-09-16 | $16.51 | $16.51 | 745,800 | — | — |
| 2004-09-15 | $16.43 | $16.43 | 685,800 | — | — |
| 2004-09-14 | $16.08 | $16.08 | 754,400 | — | — |
| 2004-09-13 | $15.98 | $15.98 | 638,000 | — | — |
| 2004-09-10 | $15.77 | $15.77 | 737,800 | — | — |
| 2004-09-09 | $15.28 | $15.28 | 632,200 | — | — |
| 2004-09-08 | $15.38 | $15.38 | 674,800 | — | — |
| 2004-09-07 | $15.37 | $15.37 | 846,600 | — | — |
| 2004-09-03 | $15.39 | $15.39 | 267,000 | — | — |
| 2004-09-02 | $15.40 | $15.40 | 1,635,800 | — | — |
| 2004-09-01 | $15.26 | $15.26 | 1,339,200 | — | — |
| 2004-08-31 | $14.86 | $14.85 | 1,375,600 | — | — |
| 2004-08-30 | $14.93 | $14.93 | 2,246,000 | — | — |
| 2004-08-27 | $16.00 | $15.99 | 820,600 | — | — |
| 2004-08-26 | $15.74 | $15.74 | 654,000 | — | — |
| 2004-08-25 | $16.00 | $16.00 | 693,400 | — | — |
| 2004-08-24 | $15.94 | $15.94 | 784,400 | — | — |
| 2004-08-23 | $15.74 | $15.74 | 1,056,200 | — | — |
| 2004-08-20 | $15.44 | $15.44 | 533,400 | — | — |
| 2004-08-19 | $15.19 | $15.19 | 601,000 | — | — |
| 2004-08-18 | $15.12 | $15.12 | 769,000 | — | — |
| 2004-08-17 | $14.77 | $14.77 | 811,800 | — | — |
| 2004-08-16 | $14.55 | $14.55 | 813,400 | — | — |
| 2004-08-13 | $14.27 | $14.27 | 1,023,000 | — | — |
| 2004-08-12 | $14.06 | $14.06 | 952,000 | — | — |
| 2004-08-11 | $14.01 | $14.01 | 3,295,800 | — | — |
| 2004-08-10 | $14.32 | $14.31 | 1,645,800 | — | — |
| 2004-08-09 | $14.47 | $14.47 | 1,168,200 | — | — |
| 2004-08-06 | $14.92 | $14.92 | 1,722,000 | — | — |
| 2004-08-05 | $15.13 | $15.13 | 2,425,400 | — | — |
| 2004-08-04 | $15.15 | $15.15 | 5,016,800 | — | — |
| 2004-08-03 | $14.03 | $14.03 | 7,135,000 | — | — |
| 2004-08-02 | $12.02 | $12.02 | 237,000 | — | — |
| 2004-07-30 | $12.38 | $12.38 | 418,400 | — | — |
| 2004-07-29 | $11.94 | $11.94 | 185,800 | — | — |
| 2004-07-28 | $11.78 | $11.78 | 457,000 | — | — |
| 2004-07-27 | $11.79 | $11.78 | 827,200 | — | — |
| 2004-07-26 | $11.58 | $11.58 | 368,800 | — | — |
| 2004-07-23 | $11.74 | $11.74 | 232,600 | — | — |
| 2004-07-22 | $11.94 | $11.94 | 1,562,600 | — | — |
| 2004-07-21 | $11.73 | $11.73 | 520,800 | — | — |
| 2004-07-20 | $12.52 | $12.52 | 425,800 | — | — |
| 2004-07-19 | $12.14 | $12.14 | 460,400 | — | — |
| 2004-07-16 | $12.50 | $12.50 | 442,200 | — | — |
| 2004-07-15 | $12.50 | $12.49 | 379,800 | — | — |
| 2004-07-14 | $12.52 | $12.52 | 477,200 | — | — |
| 2004-07-13 | $12.37 | $12.37 | 200,800 | — | — |
| 2004-07-12 | $12.28 | $12.28 | 331,400 | — | — |
| 2004-07-09 | $12.15 | $12.15 | 275,600 | — | — |
| 2004-07-08 | $12.28 | $12.28 | 299,400 | — | — |
| 2004-07-07 | $12.48 | $12.48 | 130,400 | — | — |
| 2004-07-06 | $12.44 | $12.44 | 166,200 | — | — |
| 2004-07-02 | $12.78 | $12.78 | 303,400 | — | — |
| 2004-07-01 | $12.80 | $12.80 | 706,800 | — | — |
| 2004-06-30 | $12.83 | $12.83 | 321,000 | — | — |
| 2004-06-29 | $12.68 | $12.68 | 574,800 | — | — |
| 2004-06-28 | $12.50 | $12.50 | 418,400 | — | — |
| 2004-06-25 | $12.64 | $12.64 | 522,200 | — | — |
| 2004-06-24 | $12.27 | $12.27 | 542,600 | — | — |
| 2004-06-23 | $12.12 | $12.12 | 377,800 | — | — |
| 2004-06-22 | $11.81 | $11.81 | 356,800 | — | — |
| 2004-06-21 | $11.74 | $11.74 | 191,000 | — | — |
| 2004-06-18 | $11.75 | $11.75 | 674,800 | — | — |
| 2004-06-17 | $11.94 | $11.94 | 727,400 | — | — |
| 2004-06-16 | $11.73 | $11.73 | 369,000 | — | — |
| 2004-06-15 | $11.35 | $11.35 | 256,800 | — | — |
| 2004-06-14 | $11.14 | $11.14 | 280,800 | — | — |
| 2004-06-10 | $11.17 | $11.17 | 1,013,000 | — | — |
| 2004-06-09 | $11.49 | $11.49 | 521,200 | — | — |
| 2004-06-08 | $11.77 | $11.77 | 240,200 | — | — |
| 2004-06-07 | $11.95 | $11.95 | 236,000 | — | — |
| 2004-06-04 | $11.92 | $11.92 | 307,600 | — | — |
| 2004-06-03 | $12.03 | $12.03 | 482,400 | — | — |
| 2004-06-02 | $12.11 | $12.10 | 325,400 | — | — |
| 2004-06-01 | $12.16 | $12.16 | 733,600 | — | — |
| 2004-05-28 | $11.83 | $11.83 | 399,800 | — | — |
| 2004-05-27 | $11.94 | $11.94 | 388,000 | — | — |
| 2004-05-26 | $12.03 | $12.03 | 965,600 | — | — |
| 2004-05-25 | $11.69 | $11.69 | 1,290,600 | — | — |
| 2004-05-24 | $11.66 | $11.66 | 958,800 | — | — |
| 2004-05-21 | $11.98 | $11.98 | 1,111,000 | — | — |
| 2004-05-20 | $11.77 | $11.77 | 817,600 | — | — |
| 2004-05-19 | $11.50 | $11.49 | 577,800 | — | — |
| 2004-05-18 | $11.89 | $11.89 | 291,000 | — | — |
| 2004-05-17 | $11.66 | $11.66 | 411,800 | — | — |
| 2004-05-14 | $11.87 | $11.87 | 204,400 | — | — |
| 2004-05-13 | $12.00 | $11.99 | 389,600 | — | — |
| 2004-05-12 | $12.06 | $12.06 | 621,800 | — | — |
| 2004-05-11 | $12.19 | $12.19 | 919,400 | — | — |
| 2004-05-10 | $11.92 | $11.92 | 1,022,000 | — | — |
| 2004-05-07 | $12.24 | $12.24 | 2,463,000 | — | — |
| 2004-05-06 | $12.50 | $12.50 | 2,227,000 | — | — |
| 2004-05-05 | $12.97 | $12.97 | 772,200 | — | — |
| 2004-05-04 | $12.73 | $12.73 | 1,628,800 | — | — |
| 2004-05-03 | $12.81 | $12.81 | 1,318,000 | — | — |
| 2004-04-30 | $12.31 | $12.31 | 790,800 | — | — |
| 2004-04-29 | $12.56 | $12.56 | 379,200 | — | — |
| 2004-04-28 | $12.58 | $12.58 | 867,200 | — | — |
| 2004-04-27 | $12.89 | $12.89 | 2,149,800 | — | — |
| 2004-04-26 | $12.20 | $12.20 | 923,600 | — | — |
| 2004-04-23 | $11.87 | $11.87 | 622,400 | — | — |
| 2004-04-22 | $11.68 | $11.68 | 1,017,600 | — | — |
| 2004-04-21 | $11.48 | $11.48 | 390,400 | — | — |
| 2004-04-20 | $11.30 | $11.30 | 375,400 | — | — |
| 2004-04-19 | $11.51 | $11.51 | 424,600 | — | — |
| 2004-04-16 | $11.38 | $11.38 | 290,400 | — | — |
| 2004-04-15 | $11.38 | $11.38 | 569,000 | — | — |
| 2004-04-14 | $11.36 | $11.35 | 375,400 | — | — |
| 2004-04-13 | $11.53 | $11.53 | 583,400 | — | — |
| 2004-04-12 | $11.95 | $11.95 | 654,200 | — | — |
| 2004-04-08 | $11.88 | $11.88 | 357,200 | — | — |
| 2004-04-07 | $11.98 | $11.98 | 850,200 | — | — |
| 2004-04-06 | $12.25 | $12.25 | 388,800 | — | — |
| 2004-04-05 | $12.31 | $12.31 | 488,400 | — | — |
| 2004-04-02 | $12.07 | $12.07 | 644,000 | — | — |
| 2004-04-01 | $11.86 | $11.86 | 595,800 | — | — |
| 2004-03-31 | $11.92 | $11.92 | 2,085,400 | — | — |
| 2004-03-30 | $12.10 | $12.10 | 173,400 | — | — |
| 2004-03-29 | $12.02 | $12.02 | 983,400 | — | — |
| 2004-03-26 | $11.72 | $11.72 | 768,200 | — | — |
| 2004-03-25 | $11.80 | $11.80 | 328,800 | — | — |
| 2004-03-24 | $11.60 | $11.60 | 335,000 | — | — |
| 2004-03-23 | $11.53 | $11.53 | 571,200 | — | — |
| 2004-03-22 | $11.60 | $11.60 | 649,200 | — | — |
| 2004-03-19 | $12.13 | $12.13 | 856,400 | — | — |
| 2004-03-18 | $11.93 | $11.93 | 675,400 | — | — |
| 2004-03-17 | $11.83 | $11.83 | 521,600 | — | — |
| 2004-03-16 | $11.76 | $11.76 | 519,600 | — | — |
| 2004-03-15 | $11.63 | $11.63 | 264,200 | — | — |
| 2004-03-12 | $12.09 | $12.09 | 465,600 | — | — |
| 2004-03-11 | $11.72 | $11.72 | 830,600 | — | — |
| 2004-03-10 | $11.63 | $11.63 | 577,000 | — | — |
| 2004-03-09 | $11.65 | $11.65 | 1,171,600 | — | — |
| 2004-03-08 | $11.63 | $11.63 | 1,015,600 | — | — |
| 2004-03-05 | $11.66 | $11.66 | 907,200 | — | — |
| 2004-03-04 | $11.30 | $11.30 | 506,600 | — | — |
| 2004-03-03 | $11.12 | $11.12 | 442,800 | — | — |
| 2004-03-02 | $10.80 | $10.80 | 460,800 | — | — |
| 2004-03-01 | $10.53 | $10.53 | 374,800 | — | — |
| 2004-02-27 | $10.60 | $10.60 | 557,200 | — | — |
| 2004-02-26 | $10.55 | $10.55 | 305,400 | — | — |
| 2004-02-25 | $10.56 | $10.56 | 308,600 | — | — |
| 2004-02-24 | $10.63 | $10.63 | 771,600 | — | — |
| 2004-02-23 | $10.26 | $10.26 | 668,800 | — | — |
| 2004-02-20 | $10.55 | $10.55 | 586,600 | — | — |
| 2004-02-19 | $10.71 | $10.71 | 702,600 | — | — |
| 2004-02-18 | $10.77 | $10.77 | 378,600 | — | — |
| 2004-02-17 | $10.82 | $10.81 | 346,000 | — | — |
| 2004-02-13 | $10.83 | $10.83 | 212,800 | — | — |
| 2004-02-12 | $10.99 | $10.99 | 460,000 | — | — |
| 2004-02-11 | $11.26 | $11.26 | 178,400 | — | — |
| 2004-02-10 | $11.18 | $11.18 | 336,400 | — | — |
| 2004-02-09 | $10.90 | $10.90 | 697,600 | — | — |
| 2004-02-06 | $10.83 | $10.83 | 449,200 | — | — |
| 2004-02-05 | $10.50 | $10.50 | 858,200 | — | — |
| 2004-02-04 | $10.90 | $10.90 | 775,600 | — | — |
| 2004-02-03 | $11.24 | $11.24 | 808,200 | — | — |
| 2004-02-02 | $11.20 | $11.20 | 916,000 | — | — |
| 2004-01-30 | $10.43 | $10.43 | 797,200 | — | — |
| 2004-01-29 | $10.69 | $10.69 | 1,165,600 | — | — |
| 2004-01-28 | $10.95 | $10.95 | 623,600 | — | — |
| 2004-01-27 | $11.32 | $11.31 | 1,184,600 | — | — |
| 2004-01-26 | $11.70 | $11.70 | 4,392,200 | — | — |
| 2004-01-23 | $12.13 | $12.13 | 1,243,400 | — | — |
| 2004-01-22 | $11.89 | $11.89 | 1,602,000 | — | — |
| 2004-01-21 | $11.38 | $11.38 | 663,600 | — | — |
| 2004-01-20 | $11.40 | $11.40 | 1,680,200 | — | — |
| 2004-01-16 | $11.40 | $11.40 | 721,000 | — | — |
| 2004-01-15 | $11.55 | $11.55 | 429,800 | — | — |
| 2004-01-14 | $11.59 | $11.59 | 540,800 | — | — |
| 2004-01-13 | $11.67 | $11.67 | 558,400 | — | — |
| 2004-01-12 | $11.70 | $11.70 | 350,200 | — | — |
| 2004-01-09 | $11.55 | $11.55 | 743,200 | — | — |
| 2004-01-08 | $11.50 | $11.50 | 1,260,600 | — | — |
| 2004-01-07 | $11.62 | $11.62 | 1,462,200 | — | — |
| 2004-01-06 | $11.43 | $11.43 | 1,276,600 | — | — |
| 2004-01-05 | $11.71 | $11.71 | 376,800 | — | — |
| 2004-01-02 | $11.74 | $11.74 | 264,800 | — | — |