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
- 1980-05-06 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 | $12.75 | $42.16 | 73,542 | — | — |
| 2004-12-30 | $12.54 | $41.48 | 38,760 | — | — |
| 2004-12-29 | $12.57 | $41.58 | 38,862 | — | — |
| 2004-12-28 | $12.45 | $41.19 | 34,068 | — | — |
| 2004-12-27 | $12.44 | $41.16 | 43,962 | — | — |
| 2004-12-23 | $12.33 | $40.80 | 36,006 | — | — |
| 2004-12-22 | $12.31 | $40.74 | 51,714 | — | — |
| 2004-12-21 | $12.27 | $40.61 | 67,116 | — | — |
| 2004-12-20 | $12.32 | $40.77 | 61,914 | — | — |
| 2004-12-17 | $12.38 | $40.96 | 49,878 | — | — |
| 2004-12-16 | $12.36 | $40.90 | 48,450 | — | — |
| 2004-12-15 | $12.31 | $40.74 | 126,684 | — | — |
| 2004-12-14 | $12.31 | $40.74 | 105,264 | — | — |
| 2004-12-13 | $12.27 | $40.61 | 75,072 | — | — |
| 2004-12-10 | $12.14 | $40.15 | 140,556 | — | — |
| 2004-12-09 | $12.22 | $40.41 | 266,118 | — | — |
| 2004-12-08 | $12.77 | $42.26 | 45,492 | — | — |
| 2004-12-07 | $12.73 | $42.10 | 209,406 | — | — |
| 2004-12-06 | $12.80 | $42.36 | 124,032 | — | — |
| 2004-12-03 | $12.75 | $42.16 | 201,960 | — | — |
| 2004-12-02 | $12.92 | $42.75 | 132,804 | — | — |
| 2004-12-01 | $12.70 | $42.00 | 187,986 | — | — |
| 2004-11-30 | $12.70 | $41.79 | 119,136 | — | — |
| 2004-11-29 | $12.68 | $41.73 | 258,468 | — | — |
| 2004-11-26 | $12.79 | $42.11 | 23,664 | — | — |
| 2004-11-24 | $12.62 | $41.53 | 318,648 | — | — |
| 2004-11-23 | $12.56 | $41.34 | 352,716 | — | — |
| 2004-11-22 | $12.51 | $41.18 | 262,650 | — | — |
| 2004-11-19 | $12.65 | $41.63 | 235,518 | — | — |
| 2004-11-18 | $12.69 | $41.76 | 438,294 | — | — |
| 2004-11-17 | $12.69 | $41.76 | 296,616 | — | — |
| 2004-11-16 | $12.65 | $41.63 | 108,018 | — | — |
| 2004-11-15 | $12.60 | $41.47 | 96,186 | — | — |
| 2004-11-12 | $12.53 | $41.24 | 66,810 | — | — |
| 2004-11-11 | $12.35 | $40.66 | 198,900 | — | — |
| 2004-11-10 | $12.51 | $41.18 | 72,216 | — | — |
| 2004-11-09 | $12.24 | $40.27 | 65,586 | — | — |
| 2004-11-08 | $12.43 | $40.92 | 224,604 | — | — |
| 2004-11-05 | $12.31 | $40.53 | 942,888 | — | — |
| 2004-11-04 | $11.94 | $39.31 | 405,756 | — | — |
| 2004-11-03 | $11.22 | $36.92 | 24,582 | — | — |
| 2004-11-02 | $11.03 | $36.31 | 50,184 | — | — |
| 2004-11-01 | $11.22 | $36.92 | 48,144 | — | — |
| 2004-10-29 | $11.14 | $36.66 | 47,532 | — | — |
| 2004-10-28 | $10.92 | $35.95 | 17,136 | — | — |
| 2004-10-27 | $10.87 | $35.79 | 64,668 | — | — |
| 2004-10-26 | $10.68 | $35.14 | 40,188 | — | — |
| 2004-10-25 | $10.75 | $35.37 | 56,814 | — | — |
| 2004-10-22 | $10.69 | $35.18 | 36,924 | — | — |
| 2004-10-21 | $10.80 | $35.56 | 24,582 | — | — |
| 2004-10-20 | $10.77 | $35.47 | 21,012 | — | — |
| 2004-10-19 | $10.88 | $35.82 | 23,052 | — | — |
| 2004-10-18 | $10.96 | $36.08 | 80,274 | — | — |
| 2004-10-15 | $10.93 | $35.98 | 48,756 | — | — |
| 2004-10-14 | $10.86 | $35.76 | 113,730 | — | — |
| 2004-10-13 | $10.96 | $36.08 | 33,150 | — | — |
| 2004-10-12 | $11.07 | $36.43 | 35,394 | — | — |
| 2004-10-11 | $10.99 | $36.18 | 52,530 | — | — |
| 2004-10-08 | $11.20 | $36.85 | 96,288 | — | — |
| 2004-10-07 | $11.24 | $36.98 | 32,436 | — | — |
| 2004-10-06 | $11.25 | $37.05 | 48,960 | — | — |
| 2004-10-05 | $11.27 | $37.11 | 56,100 | — | — |
| 2004-10-04 | $11.26 | $37.08 | 30,906 | — | — |
| 2004-10-01 | $11.43 | $37.63 | 82,008 | — | — |
| 2004-09-30 | $11.21 | $36.89 | 55,896 | — | — |
| 2004-09-29 | $11.23 | $36.95 | 52,836 | — | — |
| 2004-09-28 | $11.04 | $36.34 | 81,090 | — | — |
| 2004-09-27 | $11.00 | $36.21 | 37,026 | — | — |
| 2004-09-24 | $11.16 | $36.72 | 104,958 | — | — |
| 2004-09-23 | $11.02 | $36.27 | 71,910 | — | — |
| 2004-09-22 | $11.04 | $36.34 | 549,576 | — | — |
| 2004-09-21 | $11.29 | $37.18 | 40,596 | — | — |
| 2004-09-20 | $11.15 | $36.69 | 28,458 | — | — |
| 2004-09-17 | $11.25 | $37.02 | 101,490 | — | — |
| 2004-09-16 | $11.37 | $37.43 | 40,290 | — | — |
| 2004-09-15 | $10.99 | $36.18 | 26,724 | — | — |
| 2004-09-14 | $11.01 | $36.24 | 30,090 | — | — |
| 2004-09-13 | $10.91 | $35.92 | 36,618 | — | — |
| 2004-09-10 | $11.10 | $36.53 | 49,164 | — | — |
| 2004-09-09 | $10.99 | $36.18 | 83,538 | — | — |
| 2004-09-08 | $10.75 | $35.37 | 44,574 | — | — |
| 2004-09-07 | $10.79 | $35.53 | 115,668 | — | — |
| 2004-09-03 | $10.80 | $35.56 | 43,044 | — | — |
| 2004-09-02 | $10.75 | $35.40 | 38,760 | — | — |
| 2004-09-01 | $10.67 | $35.11 | 148,716 | — | — |
| 2004-08-31 | $10.63 | $34.77 | 124,032 | — | — |
| 2004-08-30 | $10.37 | $33.94 | 97,308 | — | — |
| 2004-08-27 | $10.13 | $33.14 | 47,430 | — | — |
| 2004-08-26 | $10.08 | $32.98 | 37,536 | — | — |
| 2004-08-25 | $9.89 | $32.37 | 27,744 | — | — |
| 2004-08-24 | $9.91 | $32.43 | 41,514 | — | — |
| 2004-08-23 | $9.89 | $32.37 | 48,552 | — | — |
| 2004-08-20 | $9.63 | $31.50 | 63,036 | — | — |
| 2004-08-19 | $9.65 | $31.56 | 88,026 | — | — |
| 2004-08-18 | $9.44 | $30.89 | 86,088 | — | — |
| 2004-08-17 | $9.42 | $30.83 | 53,958 | — | — |
| 2004-08-16 | $9.38 | $30.70 | 46,206 | — | — |
| 2004-08-13 | $9.42 | $30.83 | 90,984 | — | — |
| 2004-08-12 | $9.45 | $30.92 | 65,076 | — | — |
| 2004-08-11 | $9.61 | $31.44 | 51,714 | — | — |
| 2004-08-10 | $9.58 | $31.34 | 111,690 | — | — |
| 2004-08-09 | $9.57 | $31.31 | 92,718 | — | — |
| 2004-08-06 | $9.49 | $31.05 | 76,296 | — | — |
| 2004-08-05 | $9.56 | $31.28 | 54,876 | — | — |
| 2004-08-04 | $9.80 | $32.08 | 137,700 | — | — |
| 2004-08-03 | $9.65 | $31.56 | 72,624 | — | — |
| 2004-08-02 | $9.71 | $31.76 | 90,984 | — | — |
| 2004-07-30 | $9.58 | $31.34 | 100,470 | — | — |
| 2004-07-29 | $9.84 | $32.21 | 87,210 | — | — |
| 2004-07-28 | $9.89 | $32.37 | 22,644 | — | — |
| 2004-07-27 | $9.93 | $32.49 | 29,988 | — | — |
| 2004-07-26 | $9.73 | $31.82 | 24,480 | — | — |
| 2004-07-23 | $9.74 | $31.85 | 21,624 | — | — |
| 2004-07-22 | $9.82 | $32.14 | 41,922 | — | — |
| 2004-07-21 | $9.88 | $32.33 | 21,930 | — | — |
| 2004-07-20 | $9.97 | $32.62 | 21,726 | — | — |
| 2004-07-19 | $9.90 | $32.40 | 26,928 | — | — |
| 2004-07-16 | $9.89 | $32.37 | 27,642 | — | — |
| 2004-07-15 | $10.03 | $32.82 | 27,438 | — | — |
| 2004-07-14 | $10.00 | $32.72 | 35,292 | — | — |
| 2004-07-13 | $9.82 | $32.14 | 22,644 | — | — |
| 2004-07-12 | $9.85 | $32.24 | 16,626 | — | — |
| 2004-07-09 | $9.95 | $32.56 | 23,154 | — | — |
| 2004-07-08 | $9.92 | $32.46 | 52,122 | — | — |
| 2004-07-07 | $10.05 | $32.88 | 52,428 | — | — |
| 2004-07-06 | $10.10 | $33.04 | 51,204 | — | — |
| 2004-07-02 | $10.08 | $32.98 | 8,670 | — | — |
| 2004-07-01 | $10.08 | $32.98 | 195,942 | — | — |
| 2004-06-30 | $10.13 | $33.14 | 38,556 | — | — |
| 2004-06-29 | $10.07 | $32.94 | 49,878 | — | — |
| 2004-06-28 | $9.99 | $32.69 | 35,292 | — | — |
| 2004-06-25 | $9.85 | $32.24 | 166,668 | — | — |
| 2004-06-24 | $10.02 | $32.78 | 53,856 | — | — |
| 2004-06-23 | $10.01 | $32.75 | 52,224 | — | — |
| 2004-06-22 | $10.05 | $32.88 | 24,174 | — | — |
| 2004-06-21 | $10.14 | $33.17 | 215,424 | — | — |
| 2004-06-18 | $10.00 | $32.72 | 30,804 | — | — |
| 2004-06-17 | $9.98 | $32.66 | 27,030 | — | — |
| 2004-06-16 | $10.14 | $33.17 | 115,668 | — | — |
| 2004-06-15 | $10.05 | $32.88 | 104,346 | — | — |
| 2004-06-14 | $10.16 | $33.23 | 80,478 | — | — |
| 2004-06-10 | $10.16 | $33.23 | 206,754 | — | — |
| 2004-06-09 | $10.25 | $33.55 | 143,310 | — | — |
| 2004-06-08 | $10.49 | $34.32 | 24,480 | — | — |
| 2004-06-07 | $10.52 | $34.42 | 126,378 | — | — |
| 2004-06-04 | $10.43 | $34.13 | 8,262 | — | — |
| 2004-06-03 | $10.42 | $34.10 | 21,012 | — | — |
| 2004-06-02 | $10.50 | $34.36 | 6,018 | — | — |
| 2004-06-01 | $10.36 | $33.91 | 161,874 | — | — |
| 2004-05-28 | $10.64 | $34.60 | 39,270 | — | — |
| 2004-05-27 | $10.63 | $34.56 | 38,556 | — | — |
| 2004-05-26 | $10.63 | $34.56 | 21,114 | — | — |
| 2004-05-25 | $10.80 | $35.14 | 44,370 | — | — |
| 2004-05-24 | $10.66 | $34.66 | 27,744 | — | — |
| 2004-05-21 | $10.39 | $33.80 | 74,664 | — | — |
| 2004-05-20 | $10.38 | $33.77 | 37,740 | — | — |
| 2004-05-19 | $10.52 | $34.21 | 40,086 | — | — |
| 2004-05-18 | $10.32 | $33.58 | 20,298 | — | — |
| 2004-05-17 | $10.45 | $33.99 | 52,224 | — | — |
| 2004-05-14 | $10.83 | $35.23 | 28,662 | — | — |
| 2004-05-13 | $10.72 | $34.85 | 29,988 | — | — |
| 2004-05-12 | $10.79 | $35.11 | 24,786 | — | — |
| 2004-05-11 | $10.59 | $34.44 | 17,340 | — | — |
| 2004-05-10 | $10.64 | $34.60 | 154,224 | — | — |
| 2004-05-07 | $10.88 | $35.39 | 31,620 | — | — |
| 2004-05-06 | $11.08 | $36.03 | 46,410 | — | — |
| 2004-05-05 | $10.98 | $35.71 | 19,176 | — | — |
| 2004-05-04 | $10.88 | $35.39 | 44,778 | — | — |
| 2004-05-03 | $10.94 | $35.58 | 53,754 | — | — |
| 2004-04-30 | $10.78 | $35.07 | 28,866 | — | — |
| 2004-04-29 | $10.79 | $35.11 | 27,642 | — | — |
| 2004-04-28 | $10.88 | $35.39 | 98,226 | — | — |
| 2004-04-27 | $10.86 | $35.33 | 92,310 | — | — |
| 2004-04-26 | $10.80 | $35.14 | 41,004 | — | — |
| 2004-04-23 | $10.79 | $35.11 | 31,212 | — | — |
| 2004-04-22 | $10.74 | $34.91 | 32,538 | — | — |
| 2004-04-21 | $10.71 | $34.82 | 79,458 | — | — |
| 2004-04-20 | $10.69 | $34.76 | 149,124 | — | — |
| 2004-04-19 | $10.46 | $34.02 | 36,618 | — | — |
| 2004-04-16 | $10.39 | $33.80 | 20,706 | — | — |
| 2004-04-15 | $10.34 | $33.64 | 46,818 | — | — |
| 2004-04-14 | $10.36 | $33.70 | 129,132 | — | — |
| 2004-04-13 | $10.35 | $33.67 | 85,476 | — | — |
| 2004-04-12 | $10.60 | $34.47 | 27,642 | — | — |
| 2004-04-08 | $10.65 | $34.63 | 51,510 | — | — |
| 2004-04-07 | $10.63 | $34.56 | 25,704 | — | — |
| 2004-04-06 | $10.69 | $34.76 | 90,066 | — | — |
| 2004-04-05 | $10.74 | $34.91 | 51,714 | — | — |
| 2004-04-02 | $10.49 | $34.12 | 78,846 | — | — |
| 2004-04-01 | $10.65 | $34.63 | 131,988 | — | — |
| 2004-03-31 | $10.73 | $34.88 | 267,852 | — | — |
| 2004-03-30 | $10.61 | $34.50 | 49,572 | — | — |
| 2004-03-29 | $10.59 | $34.44 | 34,884 | — | — |
| 2004-03-26 | $10.32 | $33.58 | 62,424 | — | — |
| 2004-03-25 | $10.41 | $33.86 | 40,290 | — | — |
| 2004-03-24 | $10.25 | $33.35 | 59,568 | — | — |
| 2004-03-23 | $10.20 | $33.16 | 71,910 | — | — |
| 2004-03-22 | $10.31 | $33.54 | 88,536 | — | — |
| 2004-03-19 | $10.59 | $34.44 | 146,268 | — | — |
| 2004-03-18 | $10.66 | $34.66 | 93,024 | — | — |
| 2004-03-17 | $10.70 | $34.79 | 161,160 | — | — |
| 2004-03-16 | $10.69 | $34.76 | 63,240 | — | — |
| 2004-03-15 | $11.03 | $35.87 | 52,428 | — | — |
| 2004-03-12 | $11.18 | $36.35 | 63,852 | — | — |
| 2004-03-11 | $10.94 | $35.58 | 91,800 | — | — |
| 2004-03-10 | $10.97 | $35.68 | 59,772 | — | — |
| 2004-03-09 | $10.95 | $35.62 | 51,306 | — | — |
| 2004-03-08 | $10.99 | $35.74 | 67,626 | — | — |
| 2004-03-05 | $10.94 | $35.58 | 89,352 | — | — |
| 2004-03-04 | $11.00 | $35.78 | 48,756 | — | — |
| 2004-03-03 | $10.92 | $35.52 | 113,424 | — | — |
| 2004-03-02 | $10.90 | $35.46 | 549,678 | — | — |
| 2004-03-01 | $10.93 | $35.35 | 288,558 | — | — |
| 2004-02-27 | $10.77 | $34.84 | 138,720 | — | — |
| 2004-02-26 | $10.73 | $34.68 | 174,318 | — | — |
| 2004-02-25 | $10.74 | $34.71 | 86,190 | — | — |
| 2004-02-24 | $10.83 | $35.03 | 61,098 | — | — |
| 2004-02-23 | $10.84 | $35.06 | 87,006 | — | — |
| 2004-02-20 | $10.91 | $35.28 | 83,640 | — | — |
| 2004-02-19 | $11.03 | $35.66 | 70,890 | — | — |
| 2004-02-18 | $11.15 | $36.04 | 69,768 | — | — |
| 2004-02-17 | $11.30 | $36.55 | 67,728 | — | — |
| 2004-02-13 | $11.18 | $36.14 | 83,640 | — | — |
| 2004-02-12 | $11.19 | $36.17 | 62,526 | — | — |
| 2004-02-11 | $11.28 | $36.49 | 52,122 | — | — |
| 2004-02-10 | $11.27 | $36.45 | 36,720 | — | — |
| 2004-02-09 | $11.27 | $36.45 | 43,146 | — | — |
| 2004-02-06 | $11.27 | $36.45 | 50,592 | — | — |
| 2004-02-05 | $11.23 | $36.30 | 54,978 | — | — |
| 2004-02-04 | $11.20 | $36.20 | 114,138 | — | — |
| 2004-02-03 | $11.41 | $36.90 | 52,938 | — | — |
| 2004-02-02 | $11.20 | $36.20 | 57,120 | — | — |
| 2004-01-30 | $11.42 | $36.93 | 28,152 | — | — |
| 2004-01-29 | $11.47 | $37.09 | 54,774 | — | — |
| 2004-01-28 | $11.35 | $36.71 | 49,674 | — | — |
| 2004-01-27 | $11.59 | $37.47 | 91,698 | — | — |
| 2004-01-26 | $11.50 | $37.18 | 78,234 | — | — |
| 2004-01-23 | $11.61 | $37.53 | 119,238 | — | — |
| 2004-01-22 | $11.47 | $37.09 | 118,422 | — | — |
| 2004-01-21 | $11.37 | $36.77 | 95,982 | — | — |
| 2004-01-20 | $11.50 | $37.18 | 147,186 | — | — |
| 2004-01-16 | $11.36 | $36.74 | 122,094 | — | — |
| 2004-01-15 | $11.57 | $37.41 | 269,382 | — | — |
| 2004-01-14 | $11.24 | $36.33 | 56,202 | — | — |
| 2004-01-13 | $11.23 | $36.30 | 67,932 | — | — |
| 2004-01-12 | $11.42 | $36.93 | 36,516 | — | — |
| 2004-01-09 | $11.20 | $36.20 | 63,750 | — | — |
| 2004-01-08 | $11.28 | $36.49 | 55,998 | — | — |
| 2004-01-07 | $11.67 | $37.72 | 42,534 | — | — |
| 2004-01-06 | $11.87 | $38.39 | 156,264 | — | — |
| 2004-01-05 | $11.98 | $38.74 | 113,016 | — | — |
| 2004-01-02 | $11.61 | $37.53 | 100,572 | — | — |