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
- 1998-11-16 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 | $19.43 | $31.72 | 37,900 | — | — |
| 2004-12-30 | $19.31 | $31.53 | 24,000 | — | — |
| 2004-12-29 | $19.15 | $31.27 | 45,200 | — | — |
| 2004-12-28 | $19.21 | $31.37 | 38,200 | — | — |
| 2004-12-27 | $19.05 | $31.10 | 19,800 | — | — |
| 2004-12-23 | $19.09 | $31.17 | 43,200 | — | — |
| 2004-12-22 | $19.03 | $31.07 | 44,400 | — | — |
| 2004-12-21 | $18.94 | $30.92 | 45,400 | — | — |
| 2004-12-20 | $18.86 | $30.79 | 34,800 | — | — |
| 2004-12-17 | $18.52 | $30.24 | 46,000 | — | — |
| 2004-12-16 | $18.46 | $30.14 | 65,600 | — | — |
| 2004-12-15 | $18.37 | $29.99 | 68,900 | — | — |
| 2004-12-14 | $17.78 | $29.03 | 147,200 | — | — |
| 2004-12-13 | $18.03 | $29.44 | 36,500 | — | — |
| 2004-12-10 | $18.00 | $29.39 | 62,200 | — | — |
| 2004-12-09 | $17.74 | $28.97 | 80,800 | — | — |
| 2004-12-08 | $18.75 | $30.61 | 108,800 | — | — |
| 2004-12-07 | $18.05 | $29.47 | 71,000 | — | — |
| 2004-12-06 | $18.50 | $30.21 | 36,500 | — | — |
| 2004-12-03 | $18.30 | $29.88 | 48,700 | — | — |
| 2004-12-02 | $17.85 | $29.15 | 34,700 | — | — |
| 2004-12-01 | $18.05 | $29.47 | 27,200 | — | — |
| 2004-11-30 | $17.90 | $29.23 | 33,900 | — | — |
| 2004-11-29 | $17.74 | $28.97 | 72,900 | — | — |
| 2004-11-26 | $18.09 | $29.54 | 30,600 | — | — |
| 2004-11-24 | $18.06 | $29.49 | 58,700 | — | — |
| 2004-11-23 | $18.23 | $29.77 | 61,000 | — | — |
| 2004-11-22 | $18.09 | $29.54 | 49,100 | — | — |
| 2004-11-19 | $17.69 | $28.88 | 50,800 | — | — |
| 2004-11-18 | $17.90 | $29.23 | 82,300 | — | — |
| 2004-11-17 | $18.20 | $29.72 | 46,100 | — | — |
| 2004-11-16 | $18.06 | $29.49 | 29,700 | — | — |
| 2004-11-15 | $18.12 | $29.59 | 64,400 | — | — |
| 2004-11-12 | $17.65 | $28.82 | 78,700 | — | — |
| 2004-11-11 | $17.20 | $28.08 | 56,000 | — | — |
| 2004-11-10 | $16.90 | $27.59 | 30,100 | — | — |
| 2004-11-09 | $16.82 | $27.46 | 60,100 | — | — |
| 2004-11-08 | $17.05 | $27.84 | 78,800 | — | — |
| 2004-11-05 | $16.94 | $27.66 | 77,100 | — | — |
| 2004-11-04 | $17.16 | $28.02 | 34,500 | — | — |
| 2004-11-03 | $17.00 | $27.76 | 127,700 | — | — |
| 2004-11-02 | $16.35 | $26.70 | 44,700 | — | — |
| 2004-11-01 | $16.00 | $26.12 | 29,000 | — | — |
| 2004-10-29 | $16.05 | $26.21 | 61,300 | — | — |
| 2004-10-28 | $15.89 | $25.94 | 32,200 | — | — |
| 2004-10-27 | $15.95 | $26.04 | 27,800 | — | — |
| 2004-10-26 | $16.09 | $26.27 | 22,600 | — | — |
| 2004-10-25 | $15.80 | $25.80 | 31,400 | — | — |
| 2004-10-22 | $15.75 | $25.72 | 64,500 | — | — |
| 2004-10-21 | $16.05 | $26.21 | 26,100 | — | — |
| 2004-10-20 | $15.95 | $26.04 | 60,400 | — | — |
| 2004-10-19 | $15.99 | $26.11 | 58,500 | — | — |
| 2004-10-18 | $16.10 | $26.29 | 42,800 | — | — |
| 2004-10-15 | $16.29 | $26.60 | 57,000 | — | — |
| 2004-10-14 | $15.60 | $25.47 | 80,500 | — | — |
| 2004-10-13 | $16.14 | $26.35 | 87,700 | — | — |
| 2004-10-12 | $16.45 | $26.86 | 58,100 | — | — |
| 2004-10-11 | $17.86 | $28.80 | 63,600 | — | — |
| 2004-10-08 | $17.95 | $28.94 | 35,200 | — | — |
| 2004-10-07 | $17.70 | $28.54 | 39,900 | — | — |
| 2004-10-06 | $17.80 | $28.70 | 33,900 | — | — |
| 2004-10-05 | $17.49 | $28.20 | 80,700 | — | — |
| 2004-10-04 | $17.80 | $28.70 | 61,900 | — | — |
| 2004-10-01 | $17.87 | $28.81 | 32,100 | — | — |
| 2004-09-30 | $17.52 | $28.25 | 58,600 | — | — |
| 2004-09-29 | $17.65 | $28.46 | 52,700 | — | — |
| 2004-09-28 | $17.51 | $28.23 | 54,500 | — | — |
| 2004-09-27 | $17.47 | $28.17 | 48,400 | — | — |
| 2004-09-24 | $17.49 | $28.20 | 48,000 | — | — |
| 2004-09-23 | $17.54 | $28.28 | 33,200 | — | — |
| 2004-09-22 | $17.51 | $28.23 | 35,600 | — | — |
| 2004-09-21 | $17.65 | $28.46 | 25,900 | — | — |
| 2004-09-20 | $17.70 | $28.54 | 88,800 | — | — |
| 2004-09-17 | $17.70 | $28.54 | 89,400 | — | — |
| 2004-09-16 | $17.84 | $28.77 | 58,900 | — | — |
| 2004-09-15 | $16.95 | $27.33 | 56,100 | — | — |
| 2004-09-14 | $16.80 | $27.09 | 61,100 | — | — |
| 2004-09-13 | $16.84 | $27.15 | 62,200 | — | — |
| 2004-09-10 | $16.87 | $27.20 | 88,400 | — | — |
| 2004-09-09 | $17.19 | $27.72 | 53,600 | — | — |
| 2004-09-08 | $17.20 | $27.73 | 52,100 | — | — |
| 2004-09-07 | $17.06 | $27.51 | 57,900 | — | — |
| 2004-09-03 | $16.65 | $26.85 | 62,200 | — | — |
| 2004-09-02 | $16.71 | $26.94 | 110,500 | — | — |
| 2004-09-01 | $16.62 | $26.80 | 167,500 | — | — |
| 2004-08-31 | $17.33 | $27.94 | 68,900 | — | — |
| 2004-08-30 | $17.75 | $28.62 | 137,300 | — | — |
| 2004-08-27 | $18.15 | $29.26 | 49,400 | — | — |
| 2004-08-26 | $18.48 | $29.80 | 126,900 | — | — |
| 2004-08-25 | $18.78 | $30.28 | 73,900 | — | — |
| 2004-08-24 | $18.25 | $29.43 | 178,800 | — | — |
| 2004-08-23 | $18.16 | $29.28 | 199,000 | — | — |
| 2004-08-20 | $17.95 | $28.94 | 66,200 | — | — |
| 2004-08-19 | $17.71 | $28.56 | 64,400 | — | — |
| 2004-08-18 | $17.83 | $28.75 | 57,400 | — | — |
| 2004-08-17 | $17.21 | $27.75 | 38,100 | — | — |
| 2004-08-16 | $17.01 | $27.43 | 51,700 | — | — |
| 2004-08-13 | $16.99 | $27.39 | 35,700 | — | — |
| 2004-08-12 | $16.76 | $27.02 | 82,200 | — | — |
| 2004-08-11 | $16.70 | $26.93 | 38,300 | — | — |
| 2004-08-10 | $16.44 | $26.51 | 31,700 | — | — |
| 2004-08-09 | $16.05 | $25.88 | 52,900 | — | — |
| 2004-08-06 | $16.25 | $26.20 | 65,600 | — | — |
| 2004-08-05 | $15.93 | $25.69 | 55,300 | — | — |
| 2004-08-04 | $16.20 | $26.12 | 65,100 | — | — |
| 2004-08-03 | $16.61 | $26.78 | 40,800 | — | — |
| 2004-08-02 | $16.85 | $27.17 | 49,400 | — | — |
| 2004-07-30 | $16.37 | $26.39 | 35,000 | — | — |
| 2004-07-29 | $16.59 | $26.75 | 32,300 | — | — |
| 2004-07-28 | $16.75 | $27.01 | 38,800 | — | — |
| 2004-07-27 | $16.08 | $25.93 | 31,000 | — | — |
| 2004-07-26 | $15.35 | $24.75 | 26,700 | — | — |
| 2004-07-23 | $15.37 | $24.78 | 34,000 | — | — |
| 2004-07-22 | $15.58 | $25.12 | 80,000 | — | — |
| 2004-07-21 | $15.80 | $25.48 | 32,000 | — | — |
| 2004-07-20 | $16.19 | $26.10 | 28,900 | — | — |
| 2004-07-19 | $16.15 | $26.04 | 32,600 | — | — |
| 2004-07-16 | $16.69 | $26.91 | 48,800 | — | — |
| 2004-07-15 | $16.25 | $26.20 | 26,100 | — | — |
| 2004-07-14 | $16.00 | $25.80 | 51,200 | — | — |
| 2004-07-13 | $16.15 | $26.04 | 34,400 | — | — |
| 2004-07-12 | $16.18 | $26.09 | 35,800 | — | — |
| 2004-07-09 | $16.28 | $26.25 | 29,800 | — | — |
| 2004-07-08 | $15.85 | $25.56 | 36,000 | — | — |
| 2004-07-07 | $16.18 | $26.09 | 41,100 | — | — |
| 2004-07-06 | $16.09 | $25.94 | 105,000 | — | — |
| 2004-07-02 | $16.65 | $26.85 | 118,100 | — | — |
| 2004-07-01 | $15.20 | $24.51 | 34,700 | — | — |
| 2004-06-30 | $14.87 | $23.98 | 36,500 | — | — |
| 2004-06-29 | $14.80 | $23.86 | 31,600 | — | — |
| 2004-06-28 | $14.07 | $22.69 | 30,700 | — | — |
| 2004-06-25 | $14.26 | $22.99 | 15,700 | — | — |
| 2004-06-24 | $14.38 | $23.19 | 25,800 | — | — |
| 2004-06-23 | $14.22 | $22.93 | 29,900 | — | — |
| 2004-06-22 | $13.95 | $22.49 | 70,900 | — | — |
| 2004-06-21 | $14.47 | $23.33 | 39,600 | — | — |
| 2004-06-18 | $14.23 | $22.94 | 33,200 | — | — |
| 2004-06-17 | $14.10 | $22.73 | 72,800 | — | — |
| 2004-06-16 | $14.33 | $23.11 | 56,700 | — | — |
| 2004-06-15 | $13.70 | $22.09 | 16,800 | — | — |
| 2004-06-14 | $13.36 | $21.54 | 27,100 | — | — |
| 2004-06-10 | $14.05 | $22.65 | 21,400 | — | — |
| 2004-06-09 | $13.81 | $22.27 | 43,100 | — | — |
| 2004-06-08 | $13.82 | $22.28 | 36,600 | — | — |
| 2004-06-07 | $13.75 | $22.17 | 27,400 | — | — |
| 2004-06-04 | $13.28 | $21.41 | 39,400 | — | — |
| 2004-06-03 | $12.99 | $20.94 | 29,100 | — | — |
| 2004-06-02 | $13.20 | $21.28 | 47,300 | — | — |
| 2004-06-01 | $12.95 | $20.88 | 55,600 | — | — |
| 2004-05-28 | $13.40 | $21.61 | 43,200 | — | — |
| 2004-05-27 | $13.24 | $21.35 | 129,400 | — | — |
| 2004-05-26 | $12.90 | $20.80 | 141,500 | — | — |
| 2004-05-25 | $12.90 | $20.80 | 31,900 | — | — |
| 2004-05-24 | $12.49 | $20.14 | 61,200 | — | — |
| 2004-05-21 | $12.56 | $20.25 | 47,100 | — | — |
| 2004-05-20 | $12.45 | $20.07 | 32,800 | — | — |
| 2004-05-19 | $12.88 | $20.77 | 41,600 | — | — |
| 2004-05-18 | $13.10 | $21.12 | 89,700 | — | — |
| 2004-05-17 | $12.66 | $20.41 | 61,600 | — | — |
| 2004-05-14 | $13.13 | $21.17 | 67,900 | — | — |
| 2004-05-13 | $12.80 | $20.64 | 37,000 | — | — |
| 2004-05-12 | $12.80 | $20.64 | 27,700 | — | — |
| 2004-05-11 | $12.84 | $20.70 | 112,700 | — | — |
| 2004-05-10 | $12.50 | $20.15 | 51,500 | — | — |
| 2004-05-07 | $13.03 | $21.01 | 60,800 | — | — |
| 2004-05-06 | $13.61 | $21.94 | 94,700 | — | — |
| 2004-05-05 | $14.12 | $22.77 | 30,800 | — | — |
| 2004-05-04 | $14.15 | $22.82 | 61,100 | — | — |
| 2004-05-03 | $14.19 | $22.88 | 68,800 | — | — |
| 2004-04-30 | $14.68 | $23.67 | 58,300 | — | — |
| 2004-04-29 | $14.49 | $23.36 | 90,400 | — | — |
| 2004-04-28 | $14.75 | $23.78 | 55,400 | — | — |
| 2004-04-27 | $15.35 | $24.75 | 39,100 | — | — |
| 2004-04-26 | $15.28 | $24.64 | 100,100 | — | — |
| 2004-04-23 | $15.58 | $25.12 | 55,400 | — | — |
| 2004-04-22 | $15.30 | $24.67 | 28,800 | — | — |
| 2004-04-21 | $15.03 | $24.23 | 31,900 | — | — |
| 2004-04-20 | $15.01 | $24.20 | 122,500 | — | — |
| 2004-04-19 | $15.70 | $25.31 | 34,700 | — | — |
| 2004-04-16 | $15.85 | $25.56 | 58,100 | — | — |
| 2004-04-15 | $15.86 | $25.57 | 30,700 | — | — |
| 2004-04-14 | $16.89 | $26.17 | 22,800 | — | — |
| 2004-04-13 | $16.99 | $26.32 | 39,600 | — | — |
| 2004-04-12 | $16.90 | $26.18 | 27,100 | — | — |
| 2004-04-08 | $16.91 | $26.20 | 17,500 | — | — |
| 2004-04-07 | $16.61 | $25.74 | 26,900 | — | — |
| 2004-04-06 | $16.97 | $26.29 | 51,100 | — | — |
| 2004-04-05 | $17.07 | $26.45 | 63,300 | — | — |
| 2004-04-02 | $17.18 | $26.62 | 35,100 | — | — |
| 2004-04-01 | $17.10 | $26.49 | 59,200 | — | — |
| 2004-03-31 | $16.95 | $26.26 | 55,800 | — | — |
| 2004-03-30 | $16.70 | $25.87 | 40,600 | — | — |
| 2004-03-29 | $15.90 | $24.64 | 50,100 | — | — |
| 2004-03-26 | $16.11 | $24.96 | 52,600 | — | — |
| 2004-03-25 | $16.10 | $24.95 | 37,600 | — | — |
| 2004-03-24 | $16.00 | $24.79 | 72,700 | — | — |
| 2004-03-23 | $16.67 | $25.83 | 38,900 | — | — |
| 2004-03-22 | $16.91 | $26.20 | 32,300 | — | — |
| 2004-03-19 | $17.36 | $26.90 | 25,400 | — | — |
| 2004-03-18 | $17.30 | $26.80 | 51,500 | — | — |
| 2004-03-17 | $16.89 | $26.17 | 31,100 | — | — |
| 2004-03-16 | $16.93 | $26.23 | 40,100 | — | — |
| 2004-03-15 | $16.38 | $25.38 | 46,800 | — | — |
| 2004-03-12 | $17.14 | $26.56 | 51,900 | — | — |
| 2004-03-11 | $16.38 | $25.38 | 56,900 | — | — |
| 2004-03-10 | $17.34 | $26.87 | 68,300 | — | — |
| 2004-03-09 | $17.80 | $27.58 | 30,700 | — | — |
| 2004-03-08 | $18.12 | $28.07 | 81,500 | — | — |
| 2004-03-05 | $19.03 | $29.48 | 88,200 | — | — |
| 2004-03-04 | $18.21 | $28.21 | 40,500 | — | — |
| 2004-03-03 | $17.92 | $27.76 | 50,000 | — | — |
| 2004-03-02 | $17.29 | $26.79 | 41,400 | — | — |
| 2004-03-01 | $17.41 | $26.97 | 47,200 | — | — |
| 2004-02-27 | $16.49 | $25.55 | 30,700 | — | — |
| 2004-02-26 | $16.39 | $25.39 | 67,800 | — | — |
| 2004-02-25 | $16.52 | $25.60 | 49,000 | — | — |
| 2004-02-24 | $16.50 | $25.56 | 22,900 | — | — |
| 2004-02-23 | $15.94 | $24.70 | 25,700 | — | — |
| 2004-02-20 | $15.90 | $24.64 | 136,100 | — | — |
| 2004-02-19 | $15.75 | $24.40 | 101,800 | — | — |
| 2004-02-18 | $16.85 | $26.11 | 84,000 | — | — |
| 2004-02-17 | $17.07 | $26.45 | 68,700 | — | — |
| 2004-02-13 | $17.55 | $27.19 | 38,400 | — | — |
| 2004-02-12 | $18.01 | $27.90 | 74,800 | — | — |
| 2004-02-11 | $18.09 | $28.03 | 69,400 | — | — |
| 2004-02-10 | $17.30 | $26.80 | 138,200 | — | — |
| 2004-02-09 | $17.70 | $27.42 | 252,000 | — | — |
| 2004-02-06 | $17.80 | $27.58 | 168,300 | — | — |
| 2004-02-05 | $16.05 | $24.87 | 82,500 | — | — |
| 2004-02-04 | $16.70 | $25.87 | 84,600 | — | — |
| 2004-02-03 | $17.25 | $26.73 | 51,700 | — | — |
| 2004-02-02 | $17.11 | $26.51 | 65,200 | — | — |
| 2004-01-30 | $17.46 | $27.05 | 71,500 | — | — |
| 2004-01-29 | $17.80 | $27.58 | 68,900 | — | — |
| 2004-01-28 | $18.41 | $28.52 | 35,400 | — | — |
| 2004-01-27 | $18.80 | $29.13 | 51,000 | — | — |
| 2004-01-26 | $19.25 | $29.83 | 623,300 | — | — |
| 2004-01-23 | $18.15 | $28.12 | 68,000 | — | — |
| 2004-01-22 | $17.80 | $27.58 | 25,900 | — | — |
| 2004-01-21 | $18.00 | $27.89 | 55,000 | — | — |
| 2004-01-20 | $18.03 | $27.94 | 41,900 | — | — |
| 2004-01-16 | $17.98 | $27.86 | 62,900 | — | — |
| 2004-01-15 | $17.81 | $27.59 | 40,900 | — | — |
| 2004-01-14 | $17.70 | $27.42 | 49,800 | — | — |
| 2004-01-13 | $17.65 | $27.35 | 38,300 | — | — |
| 2004-01-12 | $17.60 | $27.27 | 44,200 | — | — |
| 2004-01-09 | $16.99 | $26.32 | 43,000 | — | — |
| 2004-01-08 | $17.10 | $26.49 | 50,800 | — | — |
| 2004-01-07 | $16.96 | $26.28 | 28,500 | — | — |
| 2004-01-06 | $16.99 | $26.32 | 34,300 | — | — |
| 2004-01-05 | $16.86 | $26.12 | 44,500 | — | — |
| 2004-01-02 | $16.40 | $25.41 | 41,100 | — | — |