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
- 1994-02-10 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 | $23.30 | $23.40 | 36,600 | — | — |
| 2004-12-30 | $23.35 | $23.45 | 26,500 | — | — |
| 2004-12-29 | $23.67 | $23.77 | 33,900 | — | — |
| 2004-12-28 | $23.55 | $23.65 | 65,100 | — | — |
| 2004-12-27 | $23.36 | $23.46 | 54,900 | — | — |
| 2004-12-23 | $23.86 | $23.96 | 34,800 | — | — |
| 2004-12-22 | $23.79 | $23.89 | 39,400 | — | — |
| 2004-12-21 | $23.81 | $23.91 | 56,400 | — | — |
| 2004-12-20 | $23.83 | $23.93 | 89,400 | — | — |
| 2004-12-17 | $23.76 | $23.86 | 101,200 | — | — |
| 2004-12-16 | $24.03 | $24.13 | 35,900 | — | — |
| 2004-12-15 | $23.97 | $24.07 | 59,800 | — | — |
| 2004-12-14 | $23.71 | $23.81 | 55,100 | — | — |
| 2004-12-13 | $23.34 | $23.44 | 58,600 | — | — |
| 2004-12-10 | $23.38 | $23.38 | 56,600 | — | — |
| 2004-12-09 | $23.60 | $23.60 | 57,800 | — | — |
| 2004-12-08 | $23.34 | $23.34 | 106,600 | — | — |
| 2004-12-07 | $23.38 | $23.38 | 89,800 | — | — |
| 2004-12-06 | $23.68 | $23.68 | 56,200 | — | — |
| 2004-12-03 | $24.00 | $24.00 | 36,600 | — | — |
| 2004-12-02 | $23.65 | $23.65 | 79,600 | — | — |
| 2004-12-01 | $22.97 | $22.97 | 27,500 | — | — |
| 2004-11-30 | $22.66 | $22.66 | 27,800 | — | — |
| 2004-11-29 | $22.56 | $22.56 | 40,200 | — | — |
| 2004-11-26 | $22.19 | $22.19 | 13,600 | — | — |
| 2004-11-24 | $21.88 | $21.88 | 42,900 | — | — |
| 2004-11-23 | $21.83 | $21.83 | 31,500 | — | — |
| 2004-11-22 | $21.88 | $21.88 | 28,700 | — | — |
| 2004-11-19 | $21.47 | $21.47 | 45,900 | — | — |
| 2004-11-18 | $21.62 | $21.62 | 32,700 | — | — |
| 2004-11-17 | $21.75 | $21.75 | 39,800 | — | — |
| 2004-11-16 | $21.71 | $21.71 | 60,900 | — | — |
| 2004-11-15 | $21.63 | $21.63 | 23,200 | — | — |
| 2004-11-12 | $21.35 | $21.35 | 44,800 | — | — |
| 2004-11-11 | $21.50 | $21.50 | 86,000 | — | — |
| 2004-11-10 | $21.00 | $21.00 | 56,400 | — | — |
| 2004-11-09 | $21.04 | $21.04 | 29,700 | — | — |
| 2004-11-08 | $20.96 | $20.96 | 42,300 | — | — |
| 2004-11-05 | $20.77 | $20.77 | 46,100 | — | — |
| 2004-11-04 | $20.69 | $20.69 | 56,800 | — | — |
| 2004-11-03 | $20.60 | $20.60 | 97,200 | — | — |
| 2004-11-02 | $20.35 | $20.35 | 95,200 | — | — |
| 2004-11-01 | $19.60 | $19.60 | 85,800 | — | — |
| 2004-10-29 | $19.67 | $19.67 | 45,700 | — | — |
| 2004-10-28 | $20.09 | $20.09 | 55,300 | — | — |
| 2004-10-27 | $20.49 | $20.49 | 32,300 | — | — |
| 2004-10-26 | $20.47 | $20.47 | 40,100 | — | — |
| 2004-10-25 | $20.36 | $20.36 | 32,500 | — | — |
| 2004-10-22 | $20.41 | $20.41 | 44,100 | — | — |
| 2004-10-21 | $20.68 | $20.68 | 15,800 | — | — |
| 2004-10-20 | $20.41 | $20.41 | 38,300 | — | — |
| 2004-10-19 | $20.18 | $20.18 | 28,800 | — | — |
| 2004-10-18 | $20.50 | $20.50 | 29,900 | — | — |
| 2004-10-15 | $20.77 | $20.77 | 17,500 | — | — |
| 2004-10-14 | $21.06 | $21.06 | 52,300 | — | — |
| 2004-10-13 | $21.00 | $21.00 | 17,000 | — | — |
| 2004-10-12 | $21.35 | $21.35 | 49,100 | — | — |
| 2004-10-11 | $21.11 | $21.11 | 14,700 | — | — |
| 2004-10-08 | $20.96 | $20.96 | 45,800 | — | — |
| 2004-10-07 | $20.56 | $20.56 | 44,300 | — | — |
| 2004-10-06 | $20.81 | $20.81 | 188,100 | — | — |
| 2004-10-05 | $22.34 | $22.34 | 18,000 | — | — |
| 2004-10-04 | $22.49 | $22.49 | 22,100 | — | — |
| 2004-10-01 | $22.18 | $22.18 | 24,900 | — | — |
| 2004-09-30 | $22.19 | $22.19 | 34,200 | — | — |
| 2004-09-29 | $22.50 | $22.50 | 81,900 | — | — |
| 2004-09-28 | $21.61 | $21.61 | 115,000 | — | — |
| 2004-09-27 | $21.14 | $21.14 | 88,900 | — | — |
| 2004-09-24 | $20.32 | $20.32 | 28,500 | — | — |
| 2004-09-23 | $20.22 | $20.22 | 21,900 | — | — |
| 2004-09-22 | $20.43 | $20.43 | 47,900 | — | — |
| 2004-09-21 | $20.51 | $20.51 | 32,700 | — | — |
| 2004-09-20 | $20.50 | $20.50 | 12,500 | — | — |
| 2004-09-17 | $20.44 | $20.44 | 43,300 | — | — |
| 2004-09-16 | $20.17 | $20.17 | 47,500 | — | — |
| 2004-09-15 | $19.95 | $19.95 | 55,400 | — | — |
| 2004-09-14 | $19.93 | $19.93 | 41,900 | — | — |
| 2004-09-13 | $19.93 | $19.93 | 26,500 | — | — |
| 2004-09-10 | $19.80 | $19.80 | 27,400 | — | — |
| 2004-09-09 | $19.85 | $19.85 | 38,200 | — | — |
| 2004-09-08 | $19.60 | $19.60 | 38,400 | — | — |
| 2004-09-07 | $20.01 | $20.01 | 60,700 | — | — |
| 2004-09-03 | $19.79 | $19.79 | 43,500 | — | — |
| 2004-09-02 | $19.67 | $19.67 | 30,200 | — | — |
| 2004-09-01 | $19.31 | $19.31 | 23,600 | — | — |
| 2004-08-31 | $19.86 | $19.86 | 27,900 | — | — |
| 2004-08-30 | $19.68 | $19.68 | 119,800 | — | — |
| 2004-08-27 | $19.30 | $19.30 | 24,200 | — | — |
| 2004-08-26 | $19.26 | $19.26 | 37,400 | — | — |
| 2004-08-25 | $19.34 | $19.34 | 46,200 | — | — |
| 2004-08-24 | $19.36 | $19.36 | 22,500 | — | — |
| 2004-08-23 | $19.30 | $19.30 | 23,900 | — | — |
| 2004-08-20 | $19.54 | $19.54 | 26,100 | — | — |
| 2004-08-19 | $19.20 | $19.20 | 81,900 | — | — |
| 2004-08-18 | $19.24 | $19.24 | 91,900 | — | — |
| 2004-08-17 | $19.20 | $19.20 | 55,900 | — | — |
| 2004-08-16 | $19.39 | $19.39 | 16,100 | — | — |
| 2004-08-13 | $19.38 | $19.38 | 30,200 | — | — |
| 2004-08-12 | $19.30 | $19.30 | 69,200 | — | — |
| 2004-08-11 | $19.86 | $19.86 | 106,100 | — | — |
| 2004-08-10 | $18.65 | $18.65 | 195,600 | — | — |
| 2004-08-09 | $17.37 | $17.37 | 69,700 | — | — |
| 2004-08-06 | $17.13 | $17.13 | 80,100 | — | — |
| 2004-08-05 | $17.15 | $17.15 | 70,700 | — | — |
| 2004-08-04 | $18.00 | $18.00 | 185,400 | — | — |
| 2004-08-03 | $18.15 | $18.15 | 46,400 | — | — |
| 2004-08-02 | $17.99 | $17.99 | 179,900 | — | — |
| 2004-07-30 | $18.46 | $18.46 | 210,500 | — | — |
| 2004-07-29 | $19.00 | $19.00 | 307,400 | — | — |
| 2004-07-28 | $22.75 | $22.75 | 21,100 | — | — |
| 2004-07-27 | $22.80 | $22.80 | 18,300 | — | — |
| 2004-07-26 | $22.56 | $22.56 | 25,900 | — | — |
| 2004-07-23 | $22.19 | $22.19 | 31,300 | — | — |
| 2004-07-22 | $22.08 | $22.08 | 29,500 | — | — |
| 2004-07-21 | $22.00 | $22.00 | 73,600 | — | — |
| 2004-07-20 | $22.11 | $22.11 | 18,900 | — | — |
| 2004-07-19 | $22.12 | $22.12 | 35,500 | — | — |
| 2004-07-16 | $22.04 | $22.04 | 23,200 | — | — |
| 2004-07-15 | $22.21 | $22.21 | 18,500 | — | — |
| 2004-07-14 | $22.30 | $22.30 | 15,100 | — | — |
| 2004-07-13 | $22.30 | $22.30 | 23,200 | — | — |
| 2004-07-12 | $22.20 | $22.20 | 12,900 | — | — |
| 2004-07-09 | $22.48 | $22.48 | 11,000 | — | — |
| 2004-07-08 | $22.75 | $22.75 | 65,400 | — | — |
| 2004-07-07 | $23.10 | $23.10 | 24,700 | — | — |
| 2004-07-06 | $23.01 | $23.01 | 26,100 | — | — |
| 2004-07-02 | $23.37 | $23.37 | 17,800 | — | — |
| 2004-07-01 | $23.74 | $23.74 | 27,800 | — | — |
| 2004-06-30 | $23.93 | $23.93 | 20,600 | — | — |
| 2004-06-29 | $24.00 | $24.00 | 44,500 | — | — |
| 2004-06-28 | $23.80 | $23.80 | 36,300 | — | — |
| 2004-06-25 | $24.00 | $24.00 | 93,400 | — | — |
| 2004-06-24 | $23.05 | $23.05 | 24,800 | — | — |
| 2004-06-23 | $22.95 | $22.95 | 20,000 | — | — |
| 2004-06-22 | $23.00 | $23.00 | 29,200 | — | — |
| 2004-06-21 | $22.95 | $22.95 | 39,500 | — | — |
| 2004-06-18 | $22.90 | $22.90 | 29,500 | — | — |
| 2004-06-17 | $22.99 | $22.99 | 24,200 | — | — |
| 2004-06-16 | $22.62 | $22.62 | 22,200 | — | — |
| 2004-06-15 | $22.79 | $22.79 | 36,500 | — | — |
| 2004-06-14 | $22.54 | $22.54 | 30,200 | — | — |
| 2004-06-10 | $22.89 | $22.89 | 24,800 | — | — |
| 2004-06-09 | $22.56 | $22.56 | 14,300 | — | — |
| 2004-06-08 | $22.86 | $22.86 | 19,000 | — | — |
| 2004-06-07 | $22.80 | $22.80 | 33,200 | — | — |
| 2004-06-04 | $21.78 | $21.78 | 44,000 | — | — |
| 2004-06-03 | $22.44 | $22.44 | 33,300 | — | — |
| 2004-06-02 | $22.74 | $22.74 | 14,800 | — | — |
| 2004-06-01 | $22.62 | $22.62 | 48,400 | — | — |
| 2004-05-28 | $22.86 | $22.86 | 26,000 | — | — |
| 2004-05-27 | $22.94 | $22.94 | 14,300 | — | — |
| 2004-05-26 | $22.94 | $22.94 | 23,700 | — | — |
| 2004-05-25 | $23.18 | $23.18 | 45,600 | — | — |
| 2004-05-24 | $22.81 | $22.81 | 18,900 | — | — |
| 2004-05-21 | $22.85 | $22.85 | 62,200 | — | — |
| 2004-05-20 | $23.00 | $23.00 | 25,000 | — | — |
| 2004-05-19 | $22.89 | $22.89 | 62,300 | — | — |
| 2004-05-18 | $23.10 | $23.10 | 16,000 | — | — |
| 2004-05-17 | $23.11 | $23.11 | 18,700 | — | — |
| 2004-05-14 | $22.80 | $22.80 | 11,500 | — | — |
| 2004-05-13 | $23.10 | $23.10 | 14,900 | — | — |
| 2004-05-12 | $23.30 | $23.30 | 27,700 | — | — |
| 2004-05-11 | $23.50 | $23.50 | 23,800 | — | — |
| 2004-05-10 | $23.21 | $23.21 | 29,700 | — | — |
| 2004-05-07 | $22.67 | $22.67 | 46,800 | — | — |
| 2004-05-06 | $23.89 | $23.89 | 29,900 | — | — |
| 2004-05-05 | $24.70 | $24.70 | 42,300 | — | — |
| 2004-05-04 | $24.80 | $24.80 | 35,700 | — | — |
| 2004-05-03 | $24.69 | $24.69 | 79,800 | — | — |
| 2004-04-30 | $25.03 | $25.03 | 134,400 | — | — |
| 2004-04-29 | $25.91 | $25.91 | 31,700 | — | — |
| 2004-04-28 | $25.78 | $25.78 | 26,000 | — | — |
| 2004-04-27 | $26.44 | $26.44 | 18,000 | — | — |
| 2004-04-26 | $26.21 | $26.21 | 59,300 | — | — |
| 2004-04-23 | $26.60 | $26.60 | 37,400 | — | — |
| 2004-04-22 | $27.00 | $27.00 | 71,300 | — | — |
| 2004-04-21 | $25.80 | $25.80 | 67,800 | — | — |
| 2004-04-20 | $25.25 | $25.25 | 82,800 | — | — |
| 2004-04-19 | $26.39 | $26.39 | 42,000 | — | — |
| 2004-04-16 | $26.05 | $26.05 | 47,200 | — | — |
| 2004-04-15 | $26.02 | $26.02 | 53,500 | — | — |
| 2004-04-14 | $26.09 | $26.09 | 54,600 | — | — |
| 2004-04-13 | $25.92 | $25.92 | 47,500 | — | — |
| 2004-04-12 | $26.29 | $26.29 | 19,300 | — | — |
| 2004-04-08 | $26.20 | $26.20 | 55,900 | — | — |
| 2004-04-07 | $25.80 | $25.80 | 37,600 | — | — |
| 2004-04-06 | $26.13 | $26.13 | 53,300 | — | — |
| 2004-04-05 | $26.71 | $26.71 | 53,300 | — | — |
| 2004-04-02 | $26.67 | $26.67 | 76,300 | — | — |
| 2004-04-01 | $26.69 | $26.69 | 73,300 | — | — |
| 2004-03-31 | $26.21 | $26.21 | 28,900 | — | — |
| 2004-03-30 | $26.15 | $26.15 | 41,700 | — | — |
| 2004-03-29 | $26.06 | $26.06 | 43,800 | — | — |
| 2004-03-26 | $25.11 | $25.11 | 22,700 | — | — |
| 2004-03-25 | $25.25 | $25.25 | 20,700 | — | — |
| 2004-03-24 | $25.04 | $25.04 | 32,400 | — | — |
| 2004-03-23 | $25.00 | $25.00 | 103,700 | — | — |
| 2004-03-22 | $25.48 | $25.48 | 44,000 | — | — |
| 2004-03-19 | $25.95 | $25.95 | 48,200 | — | — |
| 2004-03-18 | $26.24 | $26.24 | 48,300 | — | — |
| 2004-03-17 | $26.36 | $26.36 | 38,800 | — | — |
| 2004-03-16 | $26.20 | $26.20 | 78,800 | — | — |
| 2004-03-15 | $26.75 | $26.75 | 63,500 | — | — |
| 2004-03-12 | $26.79 | $26.79 | 48,100 | — | — |
| 2004-03-11 | $26.40 | $26.40 | 53,300 | — | — |
| 2004-03-10 | $27.30 | $27.30 | 34,000 | — | — |
| 2004-03-09 | $27.68 | $27.68 | 68,900 | — | — |
| 2004-03-08 | $28.10 | $28.10 | 73,000 | — | — |
| 2004-03-05 | $28.10 | $28.10 | 160,300 | — | — |
| 2004-03-04 | $27.23 | $27.23 | 93,100 | — | — |
| 2004-03-03 | $27.18 | $27.18 | 50,000 | — | — |
| 2004-03-02 | $27.01 | $27.01 | 74,800 | — | — |
| 2004-03-01 | $27.60 | $27.60 | 87,600 | — | — |
| 2004-02-27 | $27.20 | $27.20 | 217,500 | — | — |
| 2004-02-26 | $26.01 | $26.01 | 90,700 | — | — |
| 2004-02-25 | $26.02 | $26.02 | 66,800 | — | — |
| 2004-02-24 | $26.45 | $26.45 | 102,400 | — | — |
| 2004-02-23 | $26.10 | $26.10 | 51,200 | — | — |
| 2004-02-20 | $26.35 | $26.35 | 74,600 | — | — |
| 2004-02-19 | $26.80 | $26.80 | 57,500 | — | — |
| 2004-02-18 | $27.71 | $27.71 | 27,300 | — | — |
| 2004-02-17 | $28.27 | $28.27 | 58,600 | — | — |
| 2004-02-13 | $27.30 | $27.30 | 60,400 | — | — |
| 2004-02-12 | $28.21 | $28.21 | 71,800 | — | — |
| 2004-02-11 | $28.70 | $28.70 | 46,000 | — | — |
| 2004-02-10 | $28.75 | $28.75 | 44,300 | — | — |
| 2004-02-09 | $28.65 | $28.65 | 71,100 | — | — |
| 2004-02-06 | $28.20 | $28.20 | 34,500 | — | — |
| 2004-02-05 | $27.41 | $27.41 | 45,400 | — | — |
| 2004-02-04 | $26.93 | $26.93 | 90,600 | — | — |
| 2004-02-03 | $27.28 | $27.28 | 70,300 | — | — |
| 2004-02-02 | $27.65 | $27.65 | 57,500 | — | — |
| 2004-01-30 | $28.26 | $28.26 | 66,900 | — | — |
| 2004-01-29 | $28.51 | $28.51 | 96,500 | — | — |
| 2004-01-28 | $29.06 | $29.06 | 307,600 | — | — |
| 2004-01-27 | $30.75 | $30.75 | 15,400 | — | — |
| 2004-01-26 | $30.74 | $30.74 | 35,900 | — | — |
| 2004-01-23 | $30.69 | $30.69 | 28,700 | — | — |
| 2004-01-22 | $30.69 | $30.69 | 46,100 | — | — |
| 2004-01-21 | $30.49 | $30.49 | 41,300 | — | — |
| 2004-01-20 | $30.08 | $30.08 | 48,400 | — | — |
| 2004-01-16 | $30.16 | $30.16 | 48,000 | — | — |
| 2004-01-15 | $30.05 | $30.05 | 39,400 | — | — |
| 2004-01-14 | $30.13 | $30.13 | 38,200 | — | — |
| 2004-01-13 | $30.08 | $30.08 | 28,400 | — | — |
| 2004-01-12 | $30.01 | $30.01 | 78,700 | — | — |
| 2004-01-09 | $30.46 | $30.46 | 33,800 | — | — |
| 2004-01-08 | $30.79 | $30.79 | 32,600 | — | — |
| 2004-01-07 | $30.82 | $30.82 | 37,200 | — | — |
| 2004-01-06 | $30.95 | $30.95 | 58,400 | — | — |
| 2004-01-05 | $31.19 | $31.19 | 65,200 | — | — |
| 2004-01-02 | $31.06 | $31.06 | 55,300 | — | — |