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
- 1993-03-19 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 | $27.16 | $35.30 | 17,400 | — | — |
| 2004-12-30 | $27.14 | $35.28 | 24,000 | — | — |
| 2004-12-29 | $26.05 | $33.86 | 16,300 | — | — |
| 2004-12-28 | $26.95 | $35.03 | 16,400 | — | — |
| 2004-12-27 | $26.10 | $33.93 | 38,000 | — | — |
| 2004-12-23 | $25.34 | $32.94 | 66,400 | — | — |
| 2004-12-22 | $27.00 | $35.10 | 23,700 | — | — |
| 2004-12-21 | $26.90 | $34.97 | 18,600 | — | — |
| 2004-12-20 | $26.01 | $33.81 | 26,800 | — | — |
| 2004-12-17 | $25.34 | $32.94 | 45,400 | — | — |
| 2004-12-16 | $24.81 | $32.25 | 22,200 | — | — |
| 2004-12-15 | $23.84 | $30.99 | 37,700 | — | — |
| 2004-12-14 | $23.48 | $30.52 | 33,100 | — | — |
| 2004-12-13 | $22.42 | $29.14 | 37,500 | — | — |
| 2004-12-10 | $22.35 | $29.05 | 33,000 | — | — |
| 2004-12-09 | $21.93 | $28.51 | 26,400 | — | — |
| 2004-12-08 | $22.70 | $29.51 | 30,800 | — | — |
| 2004-12-07 | $22.60 | $29.38 | 47,400 | — | — |
| 2004-12-06 | $22.17 | $28.82 | 36,200 | — | — |
| 2004-12-03 | $21.15 | $27.49 | 49,400 | — | — |
| 2004-12-02 | $20.43 | $26.56 | 27,900 | — | — |
| 2004-12-01 | $20.51 | $26.66 | 43,200 | — | — |
| 2004-11-30 | $20.90 | $27.17 | 16,500 | — | — |
| 2004-11-29 | $20.90 | $27.17 | 15,100 | — | — |
| 2004-11-26 | $20.85 | $27.10 | 2,000 | — | — |
| 2004-11-24 | $20.89 | $27.15 | 16,300 | — | — |
| 2004-11-23 | $20.85 | $27.10 | 19,000 | — | — |
| 2004-11-22 | $20.54 | $26.70 | 13,200 | — | — |
| 2004-11-19 | $20.93 | $27.21 | 18,400 | — | — |
| 2004-11-18 | $20.55 | $26.71 | 4,600 | — | — |
| 2004-11-17 | $20.62 | $26.80 | 7,100 | — | — |
| 2004-11-16 | $20.52 | $26.67 | 1,900 | — | — |
| 2004-11-15 | $20.85 | $27.10 | 18,100 | — | — |
| 2004-11-12 | $20.45 | $26.58 | 5,700 | — | — |
| 2004-11-11 | $21.02 | $27.32 | 23,100 | — | — |
| 2004-11-10 | $21.00 | $27.30 | 11,700 | — | — |
| 2004-11-09 | $21.20 | $27.56 | 10,300 | — | — |
| 2004-11-08 | $21.00 | $27.30 | 21,600 | — | — |
| 2004-11-05 | $20.82 | $27.06 | 43,500 | — | — |
| 2004-11-04 | $18.71 | $24.32 | 64,000 | — | — |
| 2004-11-03 | $18.74 | $24.36 | 42,000 | — | — |
| 2004-11-02 | $18.54 | $24.10 | 58,300 | — | — |
| 2004-11-01 | $18.50 | $24.05 | 24,300 | — | — |
| 2004-10-29 | $18.50 | $24.05 | 134,000 | — | — |
| 2004-10-28 | $18.30 | $23.79 | 3,700 | — | — |
| 2004-10-27 | $18.39 | $23.90 | 3,000 | — | — |
| 2004-10-26 | $18.25 | $23.72 | 9,700 | — | — |
| 2004-10-25 | $18.50 | $24.05 | 8,400 | — | — |
| 2004-10-22 | $18.55 | $24.11 | 4,600 | — | — |
| 2004-10-21 | $18.42 | $23.94 | 8,200 | — | — |
| 2004-10-20 | $18.50 | $24.05 | 3,300 | — | — |
| 2004-10-19 | $18.40 | $23.92 | 2,000 | — | — |
| 2004-10-18 | $18.29 | $23.77 | 3,400 | — | — |
| 2004-10-15 | $18.30 | $23.79 | 13,900 | — | — |
| 2004-10-14 | $17.90 | $23.27 | 6,100 | — | — |
| 2004-10-13 | $18.01 | $23.41 | 5,700 | — | — |
| 2004-10-12 | $18.18 | $23.55 | 8,900 | — | — |
| 2004-10-11 | $18.16 | $23.53 | 12,000 | — | — |
| 2004-10-08 | $18.48 | $23.94 | 6,500 | — | — |
| 2004-10-07 | $18.55 | $24.03 | 9,400 | — | — |
| 2004-10-06 | $18.58 | $24.07 | 4,800 | — | — |
| 2004-10-05 | $18.52 | $23.99 | 8,300 | — | — |
| 2004-10-04 | $18.72 | $24.25 | 15,500 | — | — |
| 2004-10-01 | $19.14 | $24.80 | 7,200 | — | — |
| 2004-09-30 | $18.71 | $24.24 | 14,400 | — | — |
| 2004-09-29 | $18.79 | $24.34 | 23,300 | — | — |
| 2004-09-28 | $18.36 | $23.79 | 3,100 | — | — |
| 2004-09-27 | $18.70 | $24.23 | 3,800 | — | — |
| 2004-09-24 | $18.38 | $23.81 | 200 | — | — |
| 2004-09-23 | $18.35 | $23.77 | 4,200 | — | — |
| 2004-09-22 | $18.00 | $23.32 | 3,600 | — | — |
| 2004-09-21 | $17.65 | $22.87 | 7,800 | — | — |
| 2004-09-20 | $17.43 | $22.58 | 3,500 | — | — |
| 2004-09-17 | $17.81 | $23.07 | 2,900 | — | — |
| 2004-09-16 | $17.65 | $22.87 | 3,300 | — | — |
| 2004-09-15 | $17.42 | $22.57 | 900 | — | — |
| 2004-09-14 | $17.33 | $22.45 | 1,400 | — | — |
| 2004-09-13 | $17.18 | $22.26 | 18,600 | — | — |
| 2004-09-10 | $16.99 | $22.01 | 9,000 | — | — |
| 2004-09-09 | $17.00 | $22.02 | 4,200 | — | — |
| 2004-09-08 | $17.05 | $22.09 | 4,000 | — | — |
| 2004-09-07 | $17.00 | $22.02 | 6,300 | — | — |
| 2004-09-03 | $16.99 | $22.01 | 1,000 | — | — |
| 2004-09-02 | $16.99 | $22.01 | 600 | — | — |
| 2004-09-01 | $16.99 | $22.01 | 1,300 | — | — |
| 2004-08-31 | $16.99 | $22.01 | 700 | — | — |
| 2004-08-30 | $16.95 | $21.96 | 2,700 | — | — |
| 2004-08-27 | $17.00 | $22.02 | 3,900 | — | — |
| 2004-08-26 | $16.96 | $21.97 | 11,900 | — | — |
| 2004-08-25 | $17.10 | $22.15 | 5,000 | — | — |
| 2004-08-24 | $17.00 | $22.02 | 4,300 | — | — |
| 2004-08-23 | $17.04 | $22.08 | 18,600 | — | — |
| 2004-08-20 | $17.01 | $22.04 | 13,800 | — | — |
| 2004-08-19 | $17.20 | $22.28 | 5,000 | — | — |
| 2004-08-18 | $16.70 | $21.64 | 3,500 | — | — |
| 2004-08-17 | $16.88 | $21.87 | 4,700 | — | — |
| 2004-08-16 | $16.95 | $21.96 | 11,400 | — | — |
| 2004-08-13 | $17.07 | $22.12 | 4,100 | — | — |
| 2004-08-12 | $17.19 | $22.27 | 1,600 | — | — |
| 2004-08-11 | $17.18 | $22.26 | 2,100 | — | — |
| 2004-08-10 | $17.00 | $22.02 | 14,300 | — | — |
| 2004-08-09 | $16.75 | $21.70 | 17,400 | — | — |
| 2004-08-06 | $16.98 | $22.00 | 7,100 | — | — |
| 2004-08-05 | $17.28 | $22.39 | 6,900 | — | — |
| 2004-08-04 | $17.18 | $22.26 | 17,100 | — | — |
| 2004-08-03 | $16.34 | $21.17 | 1,200 | — | — |
| 2004-08-02 | $16.13 | $20.90 | 3,100 | — | — |
| 2004-07-30 | $16.15 | $20.92 | 1,800 | — | — |
| 2004-07-29 | $16.26 | $21.07 | 4,600 | — | — |
| 2004-07-28 | $16.22 | $21.01 | 4,700 | — | — |
| 2004-07-27 | $16.37 | $21.21 | 4,300 | — | — |
| 2004-07-26 | $16.28 | $21.09 | 5,700 | — | — |
| 2004-07-23 | $15.85 | $20.54 | 16,600 | — | — |
| 2004-07-22 | $15.76 | $20.42 | 4,100 | — | — |
| 2004-07-21 | $15.74 | $20.39 | 3,000 | — | — |
| 2004-07-20 | $15.77 | $20.43 | 18,700 | — | — |
| 2004-07-19 | $15.79 | $20.46 | 13,000 | — | — |
| 2004-07-16 | $15.96 | $20.68 | 6,500 | — | — |
| 2004-07-15 | $15.95 | $20.66 | 8,300 | — | — |
| 2004-07-14 | $16.33 | $21.16 | 3,200 | — | — |
| 2004-07-13 | $16.50 | $21.30 | 6,300 | — | — |
| 2004-07-12 | $16.15 | $20.85 | 12,900 | — | — |
| 2004-07-09 | $16.24 | $20.96 | 2,900 | — | — |
| 2004-07-08 | $16.06 | $20.73 | 1,800 | — | — |
| 2004-07-07 | $15.94 | $20.58 | 8,200 | — | — |
| 2004-07-06 | $15.92 | $20.55 | 10,100 | — | — |
| 2004-07-02 | $16.00 | $20.65 | 5,800 | — | — |
| 2004-07-01 | $15.97 | $20.62 | 9,300 | — | — |
| 2004-06-30 | $15.90 | $20.52 | 19,000 | — | — |
| 2004-06-29 | $15.25 | $19.69 | 12,900 | — | — |
| 2004-06-28 | $15.10 | $19.49 | 57,300 | — | — |
| 2004-06-25 | $14.68 | $18.95 | 162,500 | — | — |
| 2004-06-24 | $15.66 | $20.22 | 13,300 | — | — |
| 2004-06-23 | $15.50 | $20.01 | 18,200 | — | — |
| 2004-06-22 | $15.65 | $20.20 | 4,700 | — | — |
| 2004-06-21 | $15.70 | $20.27 | 12,100 | — | — |
| 2004-06-18 | $15.50 | $20.01 | 16,600 | — | — |
| 2004-06-17 | $15.60 | $20.14 | 2,200 | — | — |
| 2004-06-16 | $15.51 | $20.02 | 18,100 | — | — |
| 2004-06-15 | $15.26 | $19.70 | 10,600 | — | — |
| 2004-06-14 | $15.45 | $19.94 | 5,300 | — | — |
| 2004-06-10 | $15.80 | $20.40 | 21,500 | — | — |
| 2004-06-09 | $15.68 | $20.24 | 6,600 | — | — |
| 2004-06-08 | $15.46 | $19.96 | 1,500 | — | — |
| 2004-06-07 | $15.39 | $19.87 | 2,700 | — | — |
| 2004-06-04 | $15.00 | $19.36 | 1,500 | — | — |
| 2004-06-03 | $15.05 | $19.43 | 8,800 | — | — |
| 2004-06-02 | $15.19 | $19.61 | 13,900 | — | — |
| 2004-06-01 | $15.51 | $20.02 | 4,900 | — | — |
| 2004-05-28 | $15.65 | $20.20 | 1,400 | — | — |
| 2004-05-27 | $15.66 | $20.22 | 5,000 | — | — |
| 2004-05-26 | $15.41 | $19.89 | 2,400 | — | — |
| 2004-05-25 | $15.17 | $19.58 | 7,400 | — | — |
| 2004-05-24 | $14.96 | $19.31 | 4,800 | — | — |
| 2004-05-21 | $14.83 | $19.14 | 9,900 | — | — |
| 2004-05-20 | $14.61 | $18.86 | 16,600 | — | — |
| 2004-05-19 | $14.79 | $19.09 | 15,200 | — | — |
| 2004-05-18 | $14.64 | $18.90 | 17,200 | — | — |
| 2004-05-17 | $14.44 | $18.64 | 10,000 | — | — |
| 2004-05-14 | $14.70 | $18.98 | 34,400 | — | — |
| 2004-05-13 | $14.69 | $18.96 | 37,500 | — | — |
| 2004-05-12 | $14.68 | $18.95 | 9,700 | — | — |
| 2004-05-11 | $15.30 | $19.75 | 5,000 | — | — |
| 2004-05-10 | $15.01 | $19.38 | 1,500 | — | — |
| 2004-05-07 | $15.39 | $19.87 | 7,500 | — | — |
| 2004-05-06 | $15.67 | $20.23 | 25,600 | — | — |
| 2004-05-05 | $16.16 | $20.86 | 15,900 | — | — |
| 2004-05-04 | $15.53 | $20.05 | 135,000 | — | — |
| 2004-05-03 | $15.86 | $20.47 | 4,700 | — | — |
| 2004-04-30 | $16.57 | $21.39 | 2,900 | — | — |
| 2004-04-29 | $16.95 | $21.88 | 3,300 | — | — |
| 2004-04-28 | $16.81 | $21.70 | 2,400 | — | — |
| 2004-04-27 | $17.00 | $21.94 | 4,500 | — | — |
| 2004-04-26 | $16.86 | $21.76 | 23,400 | — | — |
| 2004-04-23 | $16.97 | $21.91 | 11,700 | — | — |
| 2004-04-22 | $16.97 | $21.91 | 4,600 | — | — |
| 2004-04-21 | $16.80 | $21.69 | 10,700 | — | — |
| 2004-04-20 | $16.80 | $21.69 | 7,400 | — | — |
| 2004-04-19 | $16.88 | $21.79 | 1,900 | — | — |
| 2004-04-16 | $16.94 | $21.87 | 4,000 | — | — |
| 2004-04-15 | $16.99 | $21.93 | 6,000 | — | — |
| 2004-04-14 | $17.00 | $21.94 | 10,700 | — | — |
| 2004-04-13 | $17.20 | $22.13 | 5,400 | — | — |
| 2004-04-12 | $17.30 | $22.25 | 61,300 | — | — |
| 2004-04-08 | $17.33 | $22.29 | 7,300 | — | — |
| 2004-04-07 | $17.50 | $22.51 | 24,200 | — | — |
| 2004-04-06 | $17.52 | $22.54 | 11,700 | — | — |
| 2004-04-05 | $17.51 | $22.52 | 7,200 | — | — |
| 2004-04-02 | $17.60 | $22.64 | 9,700 | — | — |
| 2004-04-01 | $17.45 | $22.45 | 2,200 | — | — |
| 2004-03-31 | $17.39 | $22.37 | 34,500 | — | — |
| 2004-03-30 | $17.23 | $22.16 | 16,400 | — | — |
| 2004-03-29 | $17.22 | $22.15 | 7,200 | — | — |
| 2004-03-26 | $17.23 | $22.16 | 4,700 | — | — |
| 2004-03-25 | $17.10 | $22.00 | 3,500 | — | — |
| 2004-03-24 | $17.05 | $21.93 | 5,800 | — | — |
| 2004-03-23 | $17.00 | $21.87 | 5,100 | — | — |
| 2004-03-22 | $17.15 | $22.06 | 6,000 | — | — |
| 2004-03-19 | $17.36 | $22.33 | 9,400 | — | — |
| 2004-03-18 | $17.47 | $22.47 | 3,200 | — | — |
| 2004-03-17 | $17.57 | $22.60 | 1,700 | — | — |
| 2004-03-16 | $17.35 | $22.32 | 5,800 | — | — |
| 2004-03-15 | $17.26 | $22.20 | 4,400 | — | — |
| 2004-03-12 | $17.54 | $22.56 | 32,700 | — | — |
| 2004-03-11 | $17.50 | $22.51 | 3,000 | — | — |
| 2004-03-10 | $17.55 | $22.58 | 3,500 | — | — |
| 2004-03-09 | $17.85 | $22.96 | 4,500 | — | — |
| 2004-03-08 | $18.10 | $23.28 | 3,100 | — | — |
| 2004-03-05 | $18.28 | $23.51 | 8,200 | — | — |
| 2004-03-04 | $18.29 | $23.53 | 1,300 | — | — |
| 2004-03-03 | $18.21 | $23.42 | 2,700 | — | — |
| 2004-03-02 | $18.18 | $23.39 | 4,300 | — | — |
| 2004-03-01 | $18.28 | $23.51 | 1,500 | — | — |
| 2004-02-27 | $18.17 | $23.37 | 1,800 | — | — |
| 2004-02-26 | $18.35 | $23.60 | 5,000 | — | — |
| 2004-02-25 | $18.56 | $23.88 | 900 | — | — |
| 2004-02-24 | $18.48 | $23.77 | 3,700 | — | — |
| 2004-02-23 | $17.98 | $23.13 | 4,400 | — | — |
| 2004-02-20 | $17.85 | $22.96 | 2,700 | — | — |
| 2004-02-19 | $17.60 | $22.64 | 7,300 | — | — |
| 2004-02-18 | $17.11 | $22.01 | 7,000 | — | — |
| 2004-02-17 | $17.56 | $22.59 | 1,300 | — | — |
| 2004-02-13 | $17.33 | $22.29 | 3,600 | — | — |
| 2004-02-12 | $17.30 | $22.25 | 2,400 | — | — |
| 2004-02-11 | $17.18 | $22.10 | 2,200 | — | — |
| 2004-02-10 | $17.11 | $22.01 | 6,200 | — | — |
| 2004-02-09 | $16.50 | $21.23 | 2,300 | — | — |
| 2004-02-06 | $16.32 | $20.99 | 1,700 | — | — |
| 2004-02-05 | $16.07 | $20.67 | 4,100 | — | — |
| 2004-02-04 | $15.85 | $20.39 | 8,200 | — | — |
| 2004-02-03 | $15.96 | $20.53 | 8,100 | — | — |
| 2004-02-02 | $15.96 | $20.53 | 2,100 | — | — |
| 2004-01-30 | $16.10 | $20.71 | 5,700 | — | — |
| 2004-01-29 | $16.04 | $20.63 | 8,600 | — | — |
| 2004-01-28 | $15.91 | $20.47 | 4,100 | — | — |
| 2004-01-27 | $16.03 | $20.62 | 3,900 | — | — |
| 2004-01-26 | $16.07 | $20.67 | 3,000 | — | — |
| 2004-01-23 | $16.00 | $20.58 | 5,500 | — | — |
| 2004-01-22 | $16.12 | $20.74 | 4,600 | — | — |
| 2004-01-21 | $15.93 | $20.49 | 23,100 | — | — |
| 2004-01-20 | $15.85 | $20.39 | 6,500 | — | — |
| 2004-01-16 | $15.75 | $20.26 | 3,100 | — | — |
| 2004-01-15 | $15.86 | $20.40 | 3,700 | — | — |
| 2004-01-14 | $15.82 | $20.35 | 1,500 | — | — |
| 2004-01-13 | $15.87 | $20.34 | 3,300 | — | — |
| 2004-01-12 | $16.00 | $20.50 | 5,000 | — | — |
| 2004-01-09 | $16.03 | $20.54 | 2,800 | — | — |
| 2004-01-08 | $16.00 | $20.50 | 27,700 | — | — |
| 2004-01-07 | $15.80 | $20.25 | 1,400 | — | — |
| 2004-01-06 | $15.80 | $20.25 | 5,100 | — | — |
| 2004-01-05 | $15.55 | $19.93 | 1,100 | — | — |
| 2004-01-02 | $15.52 | $19.89 | 3,000 | — | — |