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
- 1999-04-23 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 | $27.34 | $27.34 | 69,300 | — | — |
| 2004-12-30 | $27.12 | $27.12 | 40,200 | — | — |
| 2004-12-29 | $27.23 | $27.23 | 49,200 | — | — |
| 2004-12-28 | $27.34 | $27.34 | 55,000 | — | — |
| 2004-12-27 | $26.95 | $26.95 | 50,800 | — | — |
| 2004-12-23 | $27.77 | $27.77 | 64,600 | — | — |
| 2004-12-22 | $27.22 | $27.22 | 64,400 | — | — |
| 2004-12-21 | $27.05 | $27.05 | 186,600 | — | — |
| 2004-12-20 | $26.48 | $26.48 | 178,900 | — | — |
| 2004-12-17 | $26.85 | $26.85 | 232,100 | — | — |
| 2004-12-16 | $26.90 | $26.90 | 227,900 | — | — |
| 2004-12-15 | $25.99 | $25.99 | 163,200 | — | — |
| 2004-12-14 | $26.02 | $26.02 | 142,100 | — | — |
| 2004-12-13 | $25.21 | $25.21 | 210,700 | — | — |
| 2004-12-10 | $25.44 | $25.44 | 285,900 | — | — |
| 2004-12-09 | $25.34 | $25.34 | 250,000 | — | — |
| 2004-12-08 | $25.68 | $25.68 | 170,500 | — | — |
| 2004-12-07 | $25.88 | $25.88 | 250,800 | — | — |
| 2004-12-06 | $25.83 | $25.83 | 190,100 | — | — |
| 2004-12-03 | $26.02 | $26.02 | 192,400 | — | — |
| 2004-12-02 | $26.05 | $26.05 | 255,900 | — | — |
| 2004-12-01 | $26.31 | $26.31 | 405,900 | — | — |
| 2004-11-30 | $23.97 | $23.97 | 258,300 | — | — |
| 2004-11-29 | $23.64 | $23.64 | 209,500 | — | — |
| 2004-11-26 | $23.11 | $23.11 | 34,000 | — | — |
| 2004-11-24 | $22.72 | $22.72 | 78,000 | — | — |
| 2004-11-23 | $23.19 | $23.19 | 88,500 | — | — |
| 2004-11-22 | $22.89 | $22.89 | 111,100 | — | — |
| 2004-11-19 | $22.03 | $22.03 | 116,200 | — | — |
| 2004-11-18 | $22.93 | $22.93 | 70,300 | — | — |
| 2004-11-17 | $23.46 | $23.46 | 327,800 | — | — |
| 2004-11-16 | $23.22 | $23.22 | 321,900 | — | — |
| 2004-11-15 | $23.32 | $23.32 | 189,600 | — | — |
| 2004-11-12 | $23.02 | $23.02 | 119,000 | — | — |
| 2004-11-11 | $22.49 | $22.49 | 99,500 | — | — |
| 2004-11-10 | $22.80 | $22.80 | 114,600 | — | — |
| 2004-11-09 | $22.63 | $22.63 | 98,700 | — | — |
| 2004-11-08 | $23.21 | $23.21 | 174,100 | — | — |
| 2004-11-05 | $23.12 | $23.12 | 332,700 | — | — |
| 2004-11-04 | $23.10 | $23.10 | 440,000 | — | — |
| 2004-11-03 | $22.71 | $22.71 | 1,581,100 | — | — |
| 2004-11-02 | $18.83 | $18.83 | 101,200 | — | — |
| 2004-11-01 | $19.09 | $19.09 | 99,300 | — | — |
| 2004-10-29 | $19.03 | $19.03 | 56,400 | — | — |
| 2004-10-28 | $19.18 | $19.18 | 34,400 | — | — |
| 2004-10-27 | $19.16 | $19.16 | 38,900 | — | — |
| 2004-10-26 | $18.97 | $18.97 | 49,300 | — | — |
| 2004-10-25 | $18.57 | $18.57 | 69,700 | — | — |
| 2004-10-22 | $18.25 | $18.25 | 107,900 | — | — |
| 2004-10-21 | $19.07 | $19.07 | 62,400 | — | — |
| 2004-10-20 | $18.65 | $18.65 | 54,700 | — | — |
| 2004-10-19 | $18.58 | $18.58 | 45,600 | — | — |
| 2004-10-18 | $18.92 | $18.92 | 36,800 | — | — |
| 2004-10-15 | $19.02 | $19.02 | 38,200 | — | — |
| 2004-10-14 | $18.79 | $18.79 | 46,900 | — | — |
| 2004-10-13 | $18.91 | $18.91 | 58,700 | — | — |
| 2004-10-12 | $19.48 | $19.48 | 43,100 | — | — |
| 2004-10-11 | $19.36 | $19.36 | 31,400 | — | — |
| 2004-10-08 | $19.30 | $19.30 | 69,900 | — | — |
| 2004-10-07 | $19.66 | $19.66 | 90,800 | — | — |
| 2004-10-06 | $19.71 | $19.71 | 80,500 | — | — |
| 2004-10-05 | $19.09 | $19.09 | 56,400 | — | — |
| 2004-10-04 | $19.58 | $19.58 | 91,700 | — | — |
| 2004-10-01 | $19.06 | $19.06 | 93,000 | — | — |
| 2004-09-30 | $18.62 | $18.62 | 103,500 | — | — |
| 2004-09-29 | $18.36 | $18.36 | 94,900 | — | — |
| 2004-09-28 | $18.84 | $18.84 | 60,900 | — | — |
| 2004-09-27 | $18.69 | $18.69 | 62,400 | — | — |
| 2004-09-24 | $19.20 | $19.20 | 30,200 | — | — |
| 2004-09-23 | $18.94 | $18.94 | 38,400 | — | — |
| 2004-09-22 | $18.93 | $18.93 | 66,900 | — | — |
| 2004-09-21 | $19.45 | $19.45 | 93,200 | — | — |
| 2004-09-20 | $19.22 | $19.22 | 63,000 | — | — |
| 2004-09-17 | $19.26 | $19.26 | 117,400 | — | — |
| 2004-09-16 | $19.56 | $19.56 | 37,300 | — | — |
| 2004-09-15 | $19.16 | $19.16 | 54,900 | — | — |
| 2004-09-14 | $19.23 | $19.23 | 73,600 | — | — |
| 2004-09-13 | $19.44 | $19.44 | 132,300 | — | — |
| 2004-09-10 | $19.05 | $19.05 | 66,000 | — | — |
| 2004-09-09 | $19.38 | $19.38 | 91,600 | — | — |
| 2004-09-08 | $19.16 | $19.16 | 115,100 | — | — |
| 2004-09-07 | $18.65 | $18.65 | 129,100 | — | — |
| 2004-09-03 | $18.93 | $18.93 | 52,300 | — | — |
| 2004-09-02 | $19.37 | $19.37 | 50,400 | — | — |
| 2004-09-01 | $18.96 | $18.96 | 104,400 | — | — |
| 2004-08-31 | $18.81 | $18.81 | 56,800 | — | — |
| 2004-08-30 | $18.63 | $18.63 | 61,900 | — | — |
| 2004-08-27 | $18.64 | $18.64 | 77,700 | — | — |
| 2004-08-26 | $18.75 | $18.75 | 115,700 | — | — |
| 2004-08-25 | $18.51 | $18.51 | 107,200 | — | — |
| 2004-08-24 | $18.70 | $18.70 | 59,600 | — | — |
| 2004-08-23 | $18.87 | $18.87 | 134,300 | — | — |
| 2004-08-20 | $18.48 | $18.48 | 95,600 | — | — |
| 2004-08-19 | $18.38 | $18.38 | 130,600 | — | — |
| 2004-08-18 | $18.60 | $18.60 | 115,800 | — | — |
| 2004-08-17 | $18.23 | $18.23 | 114,100 | — | — |
| 2004-08-16 | $17.93 | $17.93 | 228,800 | — | — |
| 2004-08-13 | $17.09 | $17.09 | 77,000 | — | — |
| 2004-08-12 | $16.62 | $16.62 | 135,300 | — | — |
| 2004-08-11 | $16.61 | $16.61 | 195,500 | — | — |
| 2004-08-10 | $16.77 | $16.77 | 134,200 | — | — |
| 2004-08-09 | $16.36 | $16.36 | 196,000 | — | — |
| 2004-08-06 | $15.66 | $15.66 | 232,700 | — | — |
| 2004-08-05 | $15.21 | $15.21 | 121,900 | — | — |
| 2004-08-04 | $15.35 | $15.35 | 330,300 | — | — |
| 2004-08-03 | $15.16 | $15.16 | 141,600 | — | — |
| 2004-08-02 | $15.56 | $15.56 | 145,500 | — | — |
| 2004-07-30 | $15.73 | $15.73 | 97,200 | — | — |
| 2004-07-29 | $15.70 | $15.70 | 105,600 | — | — |
| 2004-07-28 | $15.69 | $15.69 | 434,600 | — | — |
| 2004-07-27 | $15.50 | $15.50 | 118,300 | — | — |
| 2004-07-26 | $15.53 | $15.53 | 158,300 | — | — |
| 2004-07-23 | $15.33 | $15.33 | 242,700 | — | — |
| 2004-07-22 | $15.54 | $15.54 | 242,300 | — | — |
| 2004-07-21 | $15.43 | $15.43 | 107,900 | — | — |
| 2004-07-20 | $16.07 | $16.07 | 156,600 | — | — |
| 2004-07-19 | $16.08 | $16.08 | 145,700 | — | — |
| 2004-07-16 | $16.13 | $16.13 | 98,800 | — | — |
| 2004-07-15 | $16.21 | $16.21 | 109,700 | — | — |
| 2004-07-14 | $16.01 | $16.01 | 110,000 | — | — |
| 2004-07-13 | $16.28 | $16.28 | 96,300 | — | — |
| 2004-07-12 | $16.17 | $16.17 | 72,900 | — | — |
| 2004-07-09 | $16.13 | $16.13 | 72,600 | — | — |
| 2004-07-08 | $16.30 | $16.30 | 110,700 | — | — |
| 2004-07-07 | $16.50 | $16.50 | 182,900 | — | — |
| 2004-07-06 | $16.79 | $16.79 | 118,700 | — | — |
| 2004-07-02 | $16.78 | $16.78 | 91,700 | — | — |
| 2004-07-01 | $16.82 | $16.82 | 134,200 | — | — |
| 2004-06-30 | $17.30 | $17.30 | 135,300 | — | — |
| 2004-06-29 | $17.70 | $17.70 | 117,000 | — | — |
| 2004-06-28 | $17.95 | $17.95 | 104,300 | — | — |
| 2004-06-25 | $17.95 | $17.95 | 415,200 | — | — |
| 2004-06-24 | $18.00 | $18.00 | 172,000 | — | — |
| 2004-06-23 | $17.86 | $17.86 | 103,700 | — | — |
| 2004-06-22 | $17.98 | $17.98 | 114,300 | — | — |
| 2004-06-21 | $17.69 | $17.69 | 111,300 | — | — |
| 2004-06-18 | $17.58 | $17.58 | 94,600 | — | — |
| 2004-06-17 | $17.60 | $17.60 | 78,800 | — | — |
| 2004-06-16 | $17.57 | $17.57 | 70,800 | — | — |
| 2004-06-15 | $17.49 | $17.49 | 70,000 | — | — |
| 2004-06-14 | $17.11 | $17.11 | 92,700 | — | — |
| 2004-06-10 | $17.44 | $17.44 | 85,900 | — | — |
| 2004-06-09 | $17.15 | $17.15 | 124,200 | — | — |
| 2004-06-08 | $17.50 | $17.50 | 199,100 | — | — |
| 2004-06-07 | $17.86 | $17.86 | 450,300 | — | — |
| 2004-06-04 | $17.75 | $17.75 | 111,500 | — | — |
| 2004-06-03 | $17.45 | $17.45 | 68,900 | — | — |
| 2004-06-02 | $17.81 | $17.81 | 128,800 | — | — |
| 2004-06-01 | $17.99 | $17.99 | 338,500 | — | — |
| 2004-05-28 | $17.53 | $17.53 | 98,800 | — | — |
| 2004-05-27 | $17.94 | $17.94 | 50,700 | — | — |
| 2004-05-26 | $18.00 | $18.00 | 84,900 | — | — |
| 2004-05-25 | $18.00 | $18.00 | 169,200 | — | — |
| 2004-05-24 | $17.61 | $17.61 | 126,100 | — | — |
| 2004-05-21 | $17.99 | $17.99 | 156,900 | — | — |
| 2004-05-20 | $17.70 | $17.70 | 107,100 | — | — |
| 2004-05-19 | $17.68 | $17.68 | 122,600 | — | — |
| 2004-05-18 | $17.70 | $17.70 | 137,700 | — | — |
| 2004-05-17 | $17.50 | $17.50 | 103,500 | — | — |
| 2004-05-14 | $17.64 | $17.64 | 87,900 | — | — |
| 2004-05-13 | $17.97 | $17.97 | 570,700 | — | — |
| 2004-05-12 | $18.00 | $18.00 | 370,000 | — | — |
| 2004-05-11 | $18.34 | $18.34 | 283,400 | — | — |
| 2004-05-10 | $17.38 | $17.38 | 225,100 | — | — |
| 2004-05-07 | $17.39 | $17.39 | 367,900 | — | — |
| 2004-05-06 | $18.30 | $18.30 | 1,021,500 | — | — |
| 2004-05-05 | $15.13 | $15.13 | 383,500 | — | — |
| 2004-05-04 | $16.90 | $16.90 | 152,500 | — | — |
| 2004-05-03 | $16.35 | $16.35 | 239,300 | — | — |
| 2004-04-30 | $16.59 | $16.59 | 119,300 | — | — |
| 2004-04-29 | $17.51 | $17.51 | 117,000 | — | — |
| 2004-04-28 | $18.11 | $18.11 | 140,700 | — | — |
| 2004-04-27 | $18.61 | $18.61 | 88,300 | — | — |
| 2004-04-26 | $19.03 | $19.03 | 87,000 | — | — |
| 2004-04-23 | $19.20 | $19.20 | 39,500 | — | — |
| 2004-04-22 | $19.35 | $19.35 | 86,600 | — | — |
| 2004-04-21 | $19.39 | $19.39 | 86,800 | — | — |
| 2004-04-20 | $18.99 | $18.99 | 113,900 | — | — |
| 2004-04-19 | $19.61 | $19.61 | 86,800 | — | — |
| 2004-04-16 | $19.85 | $19.85 | 64,800 | — | — |
| 2004-04-15 | $19.49 | $19.49 | 121,200 | — | — |
| 2004-04-14 | $20.25 | $20.25 | 115,100 | — | — |
| 2004-04-13 | $20.43 | $20.43 | 109,200 | — | — |
| 2004-04-12 | $20.79 | $20.79 | 69,000 | — | — |
| 2004-04-08 | $20.94 | $20.94 | 115,900 | — | — |
| 2004-04-07 | $20.96 | $20.96 | 105,800 | — | — |
| 2004-04-06 | $20.60 | $20.60 | 143,600 | — | — |
| 2004-04-05 | $20.63 | $20.63 | 351,900 | — | — |
| 2004-04-02 | $21.25 | $21.25 | 151,700 | — | — |
| 2004-04-01 | $21.18 | $21.18 | 164,700 | — | — |
| 2004-03-31 | $21.14 | $21.14 | 91,000 | — | — |
| 2004-03-30 | $20.82 | $20.82 | 328,300 | — | — |
| 2004-03-29 | $21.10 | $21.10 | 225,300 | — | — |
| 2004-03-26 | $20.36 | $20.36 | 90,600 | — | — |
| 2004-03-25 | $20.29 | $20.29 | 99,100 | — | — |
| 2004-03-24 | $20.02 | $20.02 | 211,300 | — | — |
| 2004-03-23 | $20.02 | $20.02 | 67,400 | — | — |
| 2004-03-22 | $19.93 | $19.93 | 289,000 | — | — |
| 2004-03-19 | $20.00 | $20.00 | 100,100 | — | — |
| 2004-03-18 | $20.51 | $20.51 | 105,600 | — | — |
| 2004-03-17 | $20.80 | $20.80 | 198,900 | — | — |
| 2004-03-16 | $20.28 | $20.28 | 245,900 | — | — |
| 2004-03-15 | $19.75 | $19.75 | 129,400 | — | — |
| 2004-03-12 | $20.43 | $20.43 | 161,300 | — | — |
| 2004-03-11 | $20.58 | $20.58 | 99,200 | — | — |
| 2004-03-10 | $20.98 | $20.98 | 157,900 | — | — |
| 2004-03-09 | $21.15 | $21.15 | 78,600 | — | — |
| 2004-03-08 | $21.26 | $21.26 | 164,000 | — | — |
| 2004-03-05 | $21.65 | $21.65 | 197,500 | — | — |
| 2004-03-04 | $21.62 | $21.62 | 166,400 | — | — |
| 2004-03-03 | $21.79 | $21.79 | 266,500 | — | — |
| 2004-03-02 | $22.25 | $22.25 | 115,600 | — | — |
| 2004-03-01 | $22.71 | $22.71 | 137,500 | — | — |
| 2004-02-27 | $21.66 | $21.66 | 180,800 | — | — |
| 2004-02-26 | $21.94 | $21.94 | 194,600 | — | — |
| 2004-02-25 | $21.82 | $21.82 | 140,800 | — | — |
| 2004-02-24 | $21.86 | $21.86 | 393,900 | — | — |
| 2004-02-23 | $21.08 | $21.08 | 189,800 | — | — |
| 2004-02-20 | $21.47 | $21.47 | 282,100 | — | — |
| 2004-02-19 | $21.02 | $21.02 | 273,000 | — | — |
| 2004-02-18 | $21.21 | $21.21 | 663,900 | — | — |
| 2004-02-17 | $23.65 | $23.65 | 124,000 | — | — |
| 2004-02-13 | $23.35 | $23.35 | 53,100 | — | — |
| 2004-02-12 | $23.76 | $23.76 | 71,100 | — | — |
| 2004-02-11 | $23.92 | $23.92 | 79,500 | — | — |
| 2004-02-10 | $23.35 | $23.35 | 60,200 | — | — |
| 2004-02-09 | $23.14 | $23.14 | 126,600 | — | — |
| 2004-02-06 | $22.86 | $22.86 | 161,900 | — | — |
| 2004-02-05 | $22.25 | $22.25 | 82,300 | — | — |
| 2004-02-04 | $22.15 | $22.15 | 168,500 | — | — |
| 2004-02-03 | $23.40 | $23.40 | 89,000 | — | — |
| 2004-02-02 | $23.40 | $23.40 | 137,200 | — | — |
| 2004-01-30 | $23.01 | $23.01 | 142,400 | — | — |
| 2004-01-29 | $22.80 | $22.80 | 185,200 | — | — |
| 2004-01-28 | $22.07 | $22.07 | 198,700 | — | — |
| 2004-01-27 | $24.01 | $24.01 | 86,400 | — | — |
| 2004-01-26 | $24.62 | $24.62 | 74,600 | — | — |
| 2004-01-23 | $24.80 | $24.80 | 226,400 | — | — |
| 2004-01-22 | $23.77 | $23.77 | 107,600 | — | — |
| 2004-01-21 | $24.02 | $24.02 | 73,600 | — | — |
| 2004-01-20 | $24.13 | $24.13 | 211,400 | — | — |
| 2004-01-16 | $23.99 | $23.99 | 136,400 | — | — |
| 2004-01-15 | $23.32 | $23.32 | 76,900 | — | — |
| 2004-01-14 | $23.30 | $23.30 | 96,800 | — | — |
| 2004-01-13 | $23.35 | $23.35 | 89,300 | — | — |
| 2004-01-12 | $23.67 | $23.67 | 188,100 | — | — |
| 2004-01-09 | $22.83 | $22.83 | 175,700 | — | — |
| 2004-01-08 | $23.04 | $23.04 | 310,000 | — | — |
| 2004-01-07 | $22.27 | $22.27 | 111,700 | — | — |
| 2004-01-06 | $21.84 | $21.84 | 179,600 | — | — |
| 2004-01-05 | $21.83 | $21.83 | 144,800 | — | — |
| 2004-01-02 | $21.14 | $21.14 | 153,900 | — | — |