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
- 1986-11-26 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 | $20.00 | $23.13 | 29,700 | — | — |
| 2004-12-30 | $19.94 | $23.05 | 79,800 | — | — |
| 2004-12-29 | $20.19 | $23.35 | 103,500 | — | — |
| 2004-12-28 | $19.92 | $23.03 | 33,900 | — | — |
| 2004-12-27 | $19.79 | $22.89 | 51,600 | — | — |
| 2004-12-23 | $19.54 | $22.60 | 82,200 | — | — |
| 2004-12-22 | $19.46 | $22.50 | 70,200 | — | — |
| 2004-12-21 | $19.38 | $22.41 | 95,700 | — | — |
| 2004-12-20 | $19.36 | $22.39 | 44,700 | — | — |
| 2004-12-17 | $19.56 | $22.62 | 69,600 | — | — |
| 2004-12-16 | $19.60 | $22.66 | 72,000 | — | — |
| 2004-12-15 | $19.67 | $22.74 | 87,900 | — | — |
| 2004-12-14 | $19.71 | $22.79 | 96,000 | — | — |
| 2004-12-13 | $19.94 | $23.06 | 121,800 | — | — |
| 2004-12-10 | $20.00 | $23.12 | 42,000 | — | — |
| 2004-12-09 | $20.00 | $23.13 | 49,200 | — | — |
| 2004-12-08 | $20.01 | $23.14 | 93,300 | — | — |
| 2004-12-07 | $20.09 | $23.23 | 115,200 | — | — |
| 2004-12-06 | $20.62 | $23.84 | 62,700 | — | — |
| 2004-12-03 | $20.41 | $23.60 | 71,400 | — | — |
| 2004-12-02 | $20.57 | $23.79 | 116,100 | — | — |
| 2004-12-01 | $20.52 | $23.73 | 59,100 | — | — |
| 2004-11-30 | $20.42 | $23.61 | 114,000 | — | — |
| 2004-11-29 | $20.75 | $24.00 | 117,000 | — | — |
| 2004-11-26 | $20.56 | $23.77 | 24,600 | — | — |
| 2004-11-24 | $20.20 | $23.36 | 40,200 | — | — |
| 2004-11-23 | $20.00 | $23.13 | 86,700 | — | — |
| 2004-11-22 | $19.49 | $22.53 | 96,600 | — | — |
| 2004-11-19 | $19.54 | $22.60 | 99,300 | — | — |
| 2004-11-18 | $19.56 | $22.62 | 39,900 | — | — |
| 2004-11-17 | $19.46 | $22.50 | 57,900 | — | — |
| 2004-11-16 | $19.40 | $22.43 | 84,900 | — | — |
| 2004-11-15 | $18.83 | $21.78 | 125,100 | — | — |
| 2004-11-12 | $18.83 | $21.78 | 79,800 | — | — |
| 2004-11-11 | $18.83 | $21.78 | 205,800 | — | — |
| 2004-11-10 | $19.18 | $22.18 | 188,400 | — | — |
| 2004-11-09 | $19.17 | $22.17 | 96,600 | — | — |
| 2004-11-08 | $19.12 | $22.11 | 393,300 | — | — |
| 2004-11-05 | $18.95 | $21.91 | 115,200 | — | — |
| 2004-11-04 | $18.90 | $21.86 | 161,400 | — | — |
| 2004-11-03 | $17.99 | $20.80 | 165,000 | — | — |
| 2004-11-02 | $18.62 | $21.53 | 61,800 | — | — |
| 2004-11-01 | $18.51 | $21.40 | 48,900 | — | — |
| 2004-10-29 | $18.10 | $20.91 | 25,800 | — | — |
| 2004-10-28 | $17.96 | $20.75 | 30,000 | — | — |
| 2004-10-27 | $18.13 | $20.95 | 461,700 | — | — |
| 2004-10-26 | $18.00 | $20.79 | 77,100 | — | — |
| 2004-10-25 | $17.83 | $20.60 | 53,100 | — | — |
| 2004-10-22 | $17.06 | $19.71 | 85,200 | — | — |
| 2004-10-21 | $17.83 | $20.60 | 42,600 | — | — |
| 2004-10-20 | $17.72 | $20.47 | 69,000 | — | — |
| 2004-10-19 | $17.15 | $19.81 | 44,700 | — | — |
| 2004-10-18 | $17.08 | $19.73 | 14,100 | — | — |
| 2004-10-15 | $17.29 | $19.97 | 27,000 | — | — |
| 2004-10-14 | $16.87 | $19.49 | 12,300 | — | — |
| 2004-10-13 | $17.08 | $19.73 | 55,200 | — | — |
| 2004-10-12 | $17.31 | $20.00 | 46,800 | — | — |
| 2004-10-11 | $17.12 | $19.78 | 103,200 | — | — |
| 2004-10-08 | $16.74 | $19.34 | 31,500 | — | — |
| 2004-10-07 | $16.95 | $19.58 | 51,900 | — | — |
| 2004-10-06 | $17.33 | $20.02 | 32,400 | — | — |
| 2004-10-05 | $17.24 | $19.91 | 18,900 | — | — |
| 2004-10-04 | $17.25 | $19.93 | 59,700 | — | — |
| 2004-10-01 | $17.26 | $19.94 | 36,900 | — | — |
| 2004-09-30 | $16.67 | $19.25 | 106,200 | — | — |
| 2004-09-29 | $16.85 | $19.46 | 18,600 | — | — |
| 2004-09-28 | $17.06 | $19.71 | 41,700 | — | — |
| 2004-09-27 | $17.07 | $19.72 | 78,000 | — | — |
| 2004-09-24 | $17.24 | $19.91 | 23,100 | — | — |
| 2004-09-23 | $17.36 | $20.05 | 27,300 | — | — |
| 2004-09-22 | $17.26 | $19.94 | 61,200 | — | — |
| 2004-09-21 | $17.44 | $20.15 | 49,200 | — | — |
| 2004-09-20 | $17.32 | $20.00 | 57,300 | — | — |
| 2004-09-17 | $17.45 | $20.16 | 77,100 | — | — |
| 2004-09-16 | $17.74 | $20.50 | 67,800 | — | — |
| 2004-09-15 | $17.79 | $20.55 | 108,900 | — | — |
| 2004-09-14 | $17.80 | $20.56 | 96,000 | — | — |
| 2004-09-13 | $17.43 | $20.14 | 51,300 | — | — |
| 2004-09-10 | $17.37 | $20.06 | 39,000 | — | — |
| 2004-09-09 | $17.31 | $20.00 | 39,600 | — | — |
| 2004-09-08 | $16.89 | $19.51 | 65,100 | — | — |
| 2004-09-07 | $16.85 | $19.47 | 51,300 | — | — |
| 2004-09-03 | $16.78 | $19.38 | 37,800 | — | — |
| 2004-09-02 | $16.84 | $19.46 | 24,300 | — | — |
| 2004-09-01 | $16.55 | $19.12 | 30,000 | — | — |
| 2004-08-31 | $16.68 | $19.27 | 22,500 | — | — |
| 2004-08-30 | $16.77 | $19.37 | 30,000 | — | — |
| 2004-08-27 | $16.45 | $19.01 | 19,800 | — | — |
| 2004-08-26 | $16.66 | $19.24 | 20,400 | — | — |
| 2004-08-25 | $16.58 | $19.15 | 30,000 | — | — |
| 2004-08-24 | $16.56 | $19.13 | 6,900 | — | — |
| 2004-08-23 | $16.62 | $19.19 | 37,800 | — | — |
| 2004-08-20 | $16.75 | $19.34 | 48,600 | — | — |
| 2004-08-19 | $17.21 | $19.88 | 104,400 | — | — |
| 2004-08-18 | $17.33 | $20.02 | 44,700 | — | — |
| 2004-08-17 | $16.91 | $19.53 | 58,200 | — | — |
| 2004-08-16 | $16.80 | $19.41 | 72,900 | — | — |
| 2004-08-13 | $16.64 | $19.22 | 15,300 | — | — |
| 2004-08-12 | $16.57 | $19.14 | 38,700 | — | — |
| 2004-08-11 | $16.73 | $19.32 | 38,100 | — | — |
| 2004-08-10 | $16.75 | $19.35 | 50,700 | — | — |
| 2004-08-09 | $16.39 | $18.93 | 27,000 | — | — |
| 2004-08-06 | $16.50 | $19.06 | 62,100 | — | — |
| 2004-08-05 | $16.74 | $19.34 | 59,100 | — | — |
| 2004-08-04 | $16.58 | $19.16 | 29,700 | — | — |
| 2004-08-03 | $16.65 | $19.23 | 42,000 | — | — |
| 2004-08-02 | $16.73 | $19.32 | 34,200 | — | — |
| 2004-07-30 | $16.58 | $19.16 | 24,900 | — | — |
| 2004-07-29 | $16.90 | $19.52 | 27,600 | — | — |
| 2004-07-28 | $16.55 | $19.09 | 63,600 | — | — |
| 2004-07-27 | $16.81 | $19.39 | 45,900 | — | — |
| 2004-07-26 | $16.27 | $18.77 | 88,800 | — | — |
| 2004-07-23 | $16.47 | $19.00 | 45,900 | — | — |
| 2004-07-22 | $16.32 | $18.82 | 35,700 | — | — |
| 2004-07-21 | $16.73 | $19.31 | 35,400 | — | — |
| 2004-07-20 | $16.71 | $19.27 | 50,400 | — | — |
| 2004-07-19 | $16.62 | $19.17 | 72,000 | — | — |
| 2004-07-16 | $16.65 | $19.21 | 30,300 | — | — |
| 2004-07-15 | $16.71 | $19.27 | 54,000 | — | — |
| 2004-07-14 | $16.69 | $19.25 | 33,600 | — | — |
| 2004-07-13 | $16.69 | $19.26 | 47,700 | — | — |
| 2004-07-12 | $16.50 | $19.04 | 72,600 | — | — |
| 2004-07-09 | $16.20 | $18.69 | 43,200 | — | — |
| 2004-07-08 | $16.20 | $18.69 | 41,700 | — | — |
| 2004-07-07 | $16.05 | $18.51 | 32,400 | — | — |
| 2004-07-06 | $16.02 | $18.48 | 51,000 | — | — |
| 2004-07-02 | $16.24 | $18.74 | 15,900 | — | — |
| 2004-07-01 | $16.22 | $18.72 | 57,000 | — | — |
| 2004-06-30 | $16.19 | $18.67 | 28,800 | — | — |
| 2004-06-29 | $16.14 | $18.62 | 129,000 | — | — |
| 2004-06-28 | $15.86 | $18.30 | 69,900 | — | — |
| 2004-06-25 | $15.63 | $18.03 | 241,500 | — | — |
| 2004-06-24 | $16.07 | $18.54 | 52,800 | — | — |
| 2004-06-23 | $15.80 | $18.23 | 33,600 | — | — |
| 2004-06-22 | $15.97 | $18.42 | 38,700 | — | — |
| 2004-06-21 | $15.67 | $18.07 | 60,600 | — | — |
| 2004-06-18 | $15.57 | $17.97 | 313,800 | — | — |
| 2004-06-17 | $15.57 | $17.96 | 70,200 | — | — |
| 2004-06-16 | $15.53 | $17.92 | 88,500 | — | — |
| 2004-06-15 | $15.71 | $18.12 | 69,600 | — | — |
| 2004-06-14 | $15.73 | $18.15 | 68,400 | — | — |
| 2004-06-10 | $16.10 | $18.57 | 38,700 | — | — |
| 2004-06-09 | $15.84 | $18.27 | 30,000 | — | — |
| 2004-06-08 | $16.10 | $18.57 | 56,400 | — | — |
| 2004-06-07 | $16.20 | $18.69 | 21,600 | — | — |
| 2004-06-04 | $15.97 | $18.42 | 93,600 | — | — |
| 2004-06-03 | $15.80 | $18.23 | 49,500 | — | — |
| 2004-06-02 | $15.83 | $18.27 | 67,500 | — | — |
| 2004-06-01 | $16.00 | $18.46 | 53,700 | — | — |
| 2004-05-28 | $15.94 | $18.39 | 33,300 | — | — |
| 2004-05-27 | $16.08 | $18.55 | 46,500 | — | — |
| 2004-05-26 | $15.84 | $18.27 | 39,600 | — | — |
| 2004-05-25 | $15.91 | $18.36 | 36,900 | — | — |
| 2004-05-24 | $15.43 | $17.81 | 42,300 | — | — |
| 2004-05-21 | $15.55 | $17.94 | 54,300 | — | — |
| 2004-05-20 | $15.50 | $17.88 | 54,900 | — | — |
| 2004-05-19 | $15.53 | $17.91 | 66,600 | — | — |
| 2004-05-18 | $15.33 | $17.69 | 59,700 | — | — |
| 2004-05-17 | $15.01 | $17.32 | 108,300 | — | — |
| 2004-05-14 | $15.41 | $17.77 | 91,500 | — | — |
| 2004-05-13 | $15.66 | $18.07 | 101,100 | — | — |
| 2004-05-12 | $15.64 | $18.04 | 40,200 | — | — |
| 2004-05-11 | $15.82 | $18.25 | 21,600 | — | — |
| 2004-05-10 | $15.46 | $17.83 | 43,800 | — | — |
| 2004-05-07 | $15.90 | $18.35 | 199,800 | — | — |
| 2004-05-06 | $15.87 | $18.31 | 71,700 | — | — |
| 2004-05-05 | $15.89 | $18.34 | 109,500 | — | — |
| 2004-05-04 | $15.90 | $18.32 | 108,600 | — | — |
| 2004-05-03 | $15.90 | $18.32 | 126,600 | — | — |
| 2004-04-30 | $16.15 | $18.61 | 170,100 | — | — |
| 2004-04-29 | $16.06 | $18.50 | 60,300 | — | — |
| 2004-04-28 | $16.01 | $18.45 | 78,000 | — | — |
| 2004-04-27 | $16.29 | $18.77 | 131,100 | — | — |
| 2004-04-26 | $16.27 | $18.75 | 63,600 | — | — |
| 2004-04-23 | $16.24 | $18.72 | 485,100 | — | — |
| 2004-04-22 | $16.10 | $18.55 | 30,300 | — | — |
| 2004-04-21 | $15.73 | $18.13 | 27,900 | — | — |
| 2004-04-20 | $15.72 | $18.11 | 39,600 | — | — |
| 2004-04-19 | $15.72 | $18.11 | 27,600 | — | — |
| 2004-04-16 | $15.91 | $18.33 | 39,000 | — | — |
| 2004-04-15 | $15.60 | $17.97 | 125,400 | — | — |
| 2004-04-14 | $15.79 | $18.19 | 87,900 | — | — |
| 2004-04-13 | $15.81 | $18.21 | 52,200 | — | — |
| 2004-04-12 | $16.37 | $18.86 | 39,300 | — | — |
| 2004-04-08 | $16.43 | $18.94 | 49,200 | — | — |
| 2004-04-07 | $16.66 | $19.20 | 38,400 | — | — |
| 2004-04-06 | $16.55 | $19.07 | 31,800 | — | — |
| 2004-04-05 | $16.87 | $19.44 | 37,800 | — | — |
| 2004-04-02 | $16.79 | $19.35 | 55,500 | — | — |
| 2004-04-01 | $16.92 | $19.49 | 70,800 | — | — |
| 2004-03-31 | $16.72 | $19.27 | 43,500 | — | — |
| 2004-03-30 | $16.59 | $19.11 | 8,100 | — | — |
| 2004-03-29 | $16.65 | $19.19 | 24,000 | — | — |
| 2004-03-26 | $16.78 | $19.33 | 14,400 | — | — |
| 2004-03-25 | $16.71 | $19.26 | 29,100 | — | — |
| 2004-03-24 | $16.53 | $19.05 | 69,000 | — | — |
| 2004-03-23 | $16.56 | $19.08 | 18,000 | — | — |
| 2004-03-22 | $16.62 | $19.15 | 76,500 | — | — |
| 2004-03-19 | $17.13 | $19.74 | 194,700 | — | — |
| 2004-03-18 | $16.89 | $19.47 | 89,700 | — | — |
| 2004-03-17 | $16.58 | $19.11 | 44,100 | — | — |
| 2004-03-16 | $16.58 | $19.10 | 39,300 | — | — |
| 2004-03-15 | $16.67 | $19.20 | 77,100 | — | — |
| 2004-03-12 | $16.91 | $19.48 | 56,100 | — | — |
| 2004-03-11 | $16.63 | $19.17 | 73,800 | — | — |
| 2004-03-10 | $16.41 | $18.91 | 19,800 | — | — |
| 2004-03-09 | $16.50 | $19.01 | 75,000 | — | — |
| 2004-03-08 | $16.24 | $18.71 | 19,200 | — | — |
| 2004-03-05 | $16.40 | $18.90 | 30,600 | — | — |
| 2004-03-04 | $16.45 | $18.95 | 42,900 | — | — |
| 2004-03-03 | $16.13 | $18.59 | 120,300 | — | — |
| 2004-03-02 | $16.18 | $18.64 | 18,300 | — | — |
| 2004-03-01 | $16.23 | $18.70 | 13,800 | — | — |
| 2004-02-27 | $16.15 | $18.61 | 22,500 | — | — |
| 2004-02-26 | $16.24 | $18.71 | 59,100 | — | — |
| 2004-02-25 | $16.01 | $18.45 | 30,900 | — | — |
| 2004-02-24 | $16.15 | $18.60 | 68,400 | — | — |
| 2004-02-23 | $16.28 | $18.76 | 52,200 | — | — |
| 2004-02-20 | $16.44 | $18.94 | 167,100 | — | — |
| 2004-02-19 | $16.90 | $19.48 | 56,100 | — | — |
| 2004-02-18 | $16.75 | $19.30 | 29,100 | — | — |
| 2004-02-17 | $16.68 | $19.22 | 77,700 | — | — |
| 2004-02-13 | $16.74 | $19.29 | 42,000 | — | — |
| 2004-02-12 | $16.65 | $19.18 | 35,100 | — | — |
| 2004-02-11 | $16.72 | $19.26 | 43,800 | — | — |
| 2004-02-10 | $16.48 | $18.99 | 72,000 | — | — |
| 2004-02-09 | $16.00 | $18.44 | 89,700 | — | — |
| 2004-02-06 | $16.29 | $18.77 | 26,400 | — | — |
| 2004-02-05 | $16.19 | $18.66 | 83,700 | — | — |
| 2004-02-04 | $16.20 | $18.67 | 169,500 | — | — |
| 2004-02-03 | $16.73 | $19.28 | 72,300 | — | — |
| 2004-02-02 | $16.87 | $19.44 | 96,600 | — | — |
| 2004-01-30 | $17.00 | $19.59 | 130,500 | — | — |
| 2004-01-29 | $16.42 | $18.90 | 133,800 | — | — |
| 2004-01-28 | $16.33 | $18.80 | 93,000 | — | — |
| 2004-01-27 | $16.56 | $19.07 | 451,800 | — | — |
| 2004-01-26 | $16.29 | $18.75 | 455,400 | — | — |
| 2004-01-23 | $16.46 | $18.94 | 162,600 | — | — |
| 2004-01-22 | $16.17 | $18.61 | 145,800 | — | — |
| 2004-01-21 | $15.79 | $18.18 | 213,600 | — | — |
| 2004-01-20 | $14.90 | $17.15 | 156,000 | — | — |
| 2004-01-16 | $15.08 | $17.36 | 66,300 | — | — |
| 2004-01-15 | $15.33 | $17.65 | 129,900 | — | — |
| 2004-01-14 | $15.49 | $17.83 | 68,400 | — | — |
| 2004-01-13 | $15.08 | $17.36 | 88,500 | — | — |
| 2004-01-12 | $14.99 | $17.26 | 53,700 | — | — |
| 2004-01-09 | $14.81 | $17.05 | 71,700 | — | — |
| 2004-01-08 | $14.96 | $17.22 | 51,300 | — | — |
| 2004-01-07 | $14.83 | $17.07 | 18,900 | — | — |
| 2004-01-06 | $14.81 | $17.05 | 35,400 | — | — |
| 2004-01-05 | $14.83 | $17.07 | 52,200 | — | — |
| 2004-01-02 | $14.94 | $17.20 | 20,700 | — | — |