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
- 1993-04-23 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 | $26.39 | $28.91 | 106,200 | — | — |
| 2004-12-30 | $26.74 | $29.29 | 65,000 | — | — |
| 2004-12-29 | $26.68 | $29.24 | 108,000 | — | — |
| 2004-12-28 | $27.03 | $29.61 | 153,200 | — | — |
| 2004-12-27 | $26.37 | $28.89 | 121,000 | — | — |
| 2004-12-23 | $26.93 | $29.51 | 165,000 | — | — |
| 2004-12-22 | $27.22 | $29.82 | 152,000 | — | — |
| 2004-12-21 | $26.80 | $29.36 | 196,600 | — | — |
| 2004-12-20 | $26.22 | $28.73 | 142,400 | — | — |
| 2004-12-17 | $26.25 | $28.76 | 265,800 | — | — |
| 2004-12-16 | $26.50 | $29.03 | 155,800 | — | — |
| 2004-12-15 | $26.84 | $29.41 | 185,000 | — | — |
| 2004-12-14 | $26.75 | $29.31 | 239,000 | — | — |
| 2004-12-13 | $26.61 | $29.15 | 157,000 | — | — |
| 2004-12-10 | $25.90 | $28.38 | 162,400 | — | — |
| 2004-12-09 | $25.81 | $28.27 | 185,400 | — | — |
| 2004-12-08 | $25.61 | $28.06 | 487,400 | — | — |
| 2004-12-07 | $25.24 | $27.65 | 331,200 | — | — |
| 2004-12-06 | $25.93 | $28.41 | 154,600 | — | — |
| 2004-12-03 | $26.25 | $28.76 | 129,200 | — | — |
| 2004-12-02 | $26.65 | $29.20 | 198,000 | — | — |
| 2004-12-01 | $26.90 | $29.47 | 285,400 | — | — |
| 2004-11-30 | $26.28 | $28.79 | 214,400 | — | — |
| 2004-11-29 | $26.25 | $28.76 | 201,400 | — | — |
| 2004-11-26 | $25.56 | $28.00 | 26,600 | — | — |
| 2004-11-24 | $25.58 | $28.02 | 179,400 | — | — |
| 2004-11-23 | $25.25 | $27.66 | 223,000 | — | — |
| 2004-11-22 | $24.95 | $27.33 | 173,200 | — | — |
| 2004-11-19 | $24.88 | $27.25 | 287,000 | — | — |
| 2004-11-18 | $25.24 | $27.65 | 126,800 | — | — |
| 2004-11-17 | $25.35 | $27.77 | 166,800 | — | — |
| 2004-11-16 | $24.84 | $27.22 | 168,600 | — | — |
| 2004-11-15 | $25.11 | $27.51 | 125,600 | — | — |
| 2004-11-12 | $25.00 | $27.39 | 115,200 | — | — |
| 2004-11-11 | $25.02 | $27.41 | 170,400 | — | — |
| 2004-11-10 | $24.55 | $26.90 | 168,800 | — | — |
| 2004-11-09 | $24.42 | $26.75 | 247,400 | — | — |
| 2004-11-08 | $24.24 | $26.56 | 194,200 | — | — |
| 2004-11-05 | $24.82 | $27.19 | 234,400 | — | — |
| 2004-11-04 | $24.98 | $27.36 | 174,800 | — | — |
| 2004-11-03 | $24.44 | $26.78 | 174,600 | — | — |
| 2004-11-02 | $23.46 | $25.70 | 261,400 | — | — |
| 2004-11-01 | $24.25 | $26.57 | 207,800 | — | — |
| 2004-10-29 | $23.46 | $25.70 | 191,200 | — | — |
| 2004-10-28 | $23.87 | $26.15 | 136,200 | — | — |
| 2004-10-27 | $23.50 | $25.75 | 285,400 | — | — |
| 2004-10-26 | $23.69 | $25.95 | 162,800 | — | — |
| 2004-10-25 | $23.40 | $25.55 | 254,400 | — | — |
| 2004-10-22 | $23.00 | $25.12 | 173,600 | — | — |
| 2004-10-21 | $23.66 | $25.84 | 246,000 | — | — |
| 2004-10-20 | $22.98 | $25.10 | 193,600 | — | — |
| 2004-10-19 | $22.91 | $25.02 | 266,800 | — | — |
| 2004-10-18 | $23.00 | $25.12 | 367,000 | — | — |
| 2004-10-15 | $23.00 | $25.12 | 545,400 | — | — |
| 2004-10-14 | $22.38 | $24.43 | 188,000 | — | — |
| 2004-10-13 | $22.46 | $24.53 | 214,800 | — | — |
| 2004-10-12 | $22.55 | $24.63 | 154,800 | — | — |
| 2004-10-11 | $22.53 | $24.60 | 101,200 | — | — |
| 2004-10-08 | $22.50 | $24.57 | 154,600 | — | — |
| 2004-10-07 | $22.38 | $24.44 | 194,000 | — | — |
| 2004-10-06 | $23.16 | $25.29 | 178,800 | — | — |
| 2004-10-05 | $22.59 | $24.67 | 283,000 | — | — |
| 2004-10-04 | $22.64 | $24.72 | 198,200 | — | — |
| 2004-10-01 | $22.80 | $24.90 | 243,400 | — | — |
| 2004-09-30 | $21.99 | $24.01 | 175,600 | — | — |
| 2004-09-29 | $22.00 | $24.03 | 263,800 | — | — |
| 2004-09-28 | $21.82 | $23.83 | 236,600 | — | — |
| 2004-09-27 | $22.09 | $24.12 | 130,800 | — | — |
| 2004-09-24 | $22.42 | $24.48 | 133,400 | — | — |
| 2004-09-23 | $22.40 | $24.46 | 65,000 | — | — |
| 2004-09-22 | $22.65 | $24.74 | 225,400 | — | — |
| 2004-09-21 | $23.26 | $25.41 | 103,400 | — | — |
| 2004-09-20 | $22.78 | $24.87 | 103,800 | — | — |
| 2004-09-17 | $22.76 | $24.86 | 249,600 | — | — |
| 2004-09-16 | $23.08 | $25.20 | 109,600 | — | — |
| 2004-09-15 | $22.80 | $24.89 | 79,400 | — | — |
| 2004-09-14 | $22.83 | $24.93 | 112,800 | — | — |
| 2004-09-13 | $22.83 | $24.94 | 125,600 | — | — |
| 2004-09-10 | $22.85 | $24.95 | 132,600 | — | — |
| 2004-09-09 | $23.25 | $25.38 | 321,600 | — | — |
| 2004-09-08 | $22.52 | $24.59 | 200,400 | — | — |
| 2004-09-07 | $23.42 | $25.58 | 114,600 | — | — |
| 2004-09-03 | $22.95 | $25.06 | 130,400 | — | — |
| 2004-09-02 | $23.38 | $25.53 | 127,200 | — | — |
| 2004-09-01 | $22.53 | $24.60 | 184,800 | — | — |
| 2004-08-31 | $22.72 | $24.81 | 135,800 | — | — |
| 2004-08-30 | $22.21 | $24.25 | 171,600 | — | — |
| 2004-08-27 | $22.73 | $24.82 | 159,400 | — | — |
| 2004-08-26 | $22.70 | $24.79 | 261,800 | — | — |
| 2004-08-25 | $22.83 | $24.94 | 181,400 | — | — |
| 2004-08-24 | $22.35 | $24.41 | 100,800 | — | — |
| 2004-08-23 | $22.13 | $24.17 | 232,400 | — | — |
| 2004-08-20 | $22.19 | $24.23 | 165,400 | — | — |
| 2004-08-19 | $21.62 | $23.60 | 175,000 | — | — |
| 2004-08-18 | $21.92 | $23.94 | 167,600 | — | — |
| 2004-08-17 | $21.56 | $23.54 | 145,400 | — | — |
| 2004-08-16 | $21.41 | $23.38 | 162,600 | — | — |
| 2004-08-13 | $20.96 | $22.88 | 170,800 | — | — |
| 2004-08-12 | $20.77 | $22.68 | 160,000 | — | — |
| 2004-08-11 | $21.28 | $23.23 | 203,800 | — | — |
| 2004-08-10 | $21.23 | $23.18 | 175,000 | — | — |
| 2004-08-09 | $20.62 | $22.51 | 177,600 | — | — |
| 2004-08-06 | $20.48 | $22.36 | 219,000 | — | — |
| 2004-08-05 | $21.08 | $23.02 | 248,000 | — | — |
| 2004-08-04 | $21.59 | $23.58 | 197,800 | — | — |
| 2004-08-03 | $21.20 | $23.15 | 161,800 | — | — |
| 2004-08-02 | $21.50 | $23.47 | 206,400 | — | — |
| 2004-07-30 | $21.16 | $23.10 | 252,200 | — | — |
| 2004-07-29 | $21.06 | $22.99 | 321,200 | — | — |
| 2004-07-28 | $21.02 | $22.95 | 284,400 | — | — |
| 2004-07-27 | $21.24 | $23.19 | 523,000 | — | — |
| 2004-07-26 | $20.98 | $22.91 | 298,000 | — | — |
| 2004-07-23 | $21.21 | $23.16 | 473,200 | — | — |
| 2004-07-22 | $21.63 | $23.53 | 220,800 | — | — |
| 2004-07-21 | $21.88 | $23.81 | 287,200 | — | — |
| 2004-07-20 | $22.37 | $24.34 | 248,000 | — | — |
| 2004-07-19 | $21.80 | $23.72 | 417,200 | — | — |
| 2004-07-16 | $21.18 | $23.05 | 223,200 | — | — |
| 2004-07-15 | $21.04 | $22.89 | 270,200 | — | — |
| 2004-07-14 | $21.36 | $23.24 | 228,000 | — | — |
| 2004-07-13 | $21.32 | $23.20 | 107,800 | — | — |
| 2004-07-12 | $21.21 | $23.08 | 123,000 | — | — |
| 2004-07-09 | $21.09 | $22.96 | 116,600 | — | — |
| 2004-07-08 | $20.92 | $22.77 | 170,200 | — | — |
| 2004-07-07 | $21.42 | $23.31 | 192,600 | — | — |
| 2004-07-06 | $21.41 | $23.29 | 196,400 | — | — |
| 2004-07-02 | $21.56 | $23.46 | 124,200 | — | — |
| 2004-07-01 | $21.43 | $23.33 | 217,400 | — | — |
| 2004-06-30 | $21.84 | $23.77 | 174,600 | — | — |
| 2004-06-29 | $21.92 | $23.85 | 327,800 | — | — |
| 2004-06-28 | $21.68 | $23.59 | 332,000 | — | — |
| 2004-06-25 | $21.36 | $23.24 | 1,546,000 | — | — |
| 2004-06-24 | $21.87 | $23.80 | 263,800 | — | — |
| 2004-06-23 | $21.92 | $23.85 | 227,000 | — | — |
| 2004-06-22 | $21.82 | $23.74 | 342,000 | — | — |
| 2004-06-21 | $21.65 | $23.56 | 199,000 | — | — |
| 2004-06-18 | $21.53 | $23.43 | 264,000 | — | — |
| 2004-06-17 | $21.23 | $23.10 | 280,600 | — | — |
| 2004-06-16 | $21.03 | $22.89 | 241,800 | — | — |
| 2004-06-15 | $20.55 | $22.36 | 198,000 | — | — |
| 2004-06-14 | $20.79 | $22.63 | 263,800 | — | — |
| 2004-06-10 | $20.43 | $22.24 | 228,600 | — | — |
| 2004-06-09 | $20.78 | $22.61 | 241,000 | — | — |
| 2004-06-08 | $20.45 | $22.25 | 341,400 | — | — |
| 2004-06-07 | $20.47 | $22.27 | 137,800 | — | — |
| 2004-06-04 | $20.39 | $22.19 | 146,600 | — | — |
| 2004-06-03 | $20.06 | $21.83 | 198,000 | — | — |
| 2004-06-02 | $20.25 | $22.04 | 196,000 | — | — |
| 2004-06-01 | $20.22 | $22.00 | 189,200 | — | — |
| 2004-05-28 | $20.33 | $22.12 | 149,000 | — | — |
| 2004-05-27 | $20.42 | $22.23 | 255,400 | — | — |
| 2004-05-26 | $20.13 | $21.90 | 155,000 | — | — |
| 2004-05-25 | $20.13 | $21.90 | 179,000 | — | — |
| 2004-05-24 | $19.90 | $21.65 | 251,400 | — | — |
| 2004-05-21 | $19.63 | $21.36 | 217,000 | — | — |
| 2004-05-20 | $19.40 | $21.11 | 101,800 | — | — |
| 2004-05-19 | $19.30 | $21.00 | 158,600 | — | — |
| 2004-05-18 | $19.04 | $20.72 | 216,800 | — | — |
| 2004-05-17 | $18.92 | $20.58 | 179,600 | — | — |
| 2004-05-14 | $19.23 | $20.92 | 97,400 | — | — |
| 2004-05-13 | $19.51 | $21.23 | 112,400 | — | — |
| 2004-05-12 | $19.50 | $21.22 | 178,200 | — | — |
| 2004-05-11 | $19.17 | $20.86 | 121,400 | — | — |
| 2004-05-10 | $18.99 | $20.67 | 288,200 | — | — |
| 2004-05-07 | $19.66 | $21.40 | 213,600 | — | — |
| 2004-05-06 | $19.90 | $21.66 | 154,000 | — | — |
| 2004-05-05 | $19.95 | $21.71 | 139,600 | — | — |
| 2004-05-04 | $20.11 | $21.89 | 184,000 | — | — |
| 2004-05-03 | $19.66 | $21.40 | 254,400 | — | — |
| 2004-04-30 | $19.65 | $21.38 | 211,400 | — | — |
| 2004-04-29 | $19.50 | $21.22 | 144,000 | — | — |
| 2004-04-28 | $19.84 | $21.60 | 147,800 | — | — |
| 2004-04-27 | $20.00 | $21.73 | 469,400 | — | — |
| 2004-04-26 | $20.48 | $22.24 | 111,800 | — | — |
| 2004-04-23 | $20.61 | $22.38 | 167,000 | — | — |
| 2004-04-22 | $20.74 | $22.53 | 191,400 | — | — |
| 2004-04-21 | $20.30 | $22.05 | 162,800 | — | — |
| 2004-04-20 | $20.15 | $21.89 | 251,200 | — | — |
| 2004-04-19 | $20.33 | $22.09 | 179,200 | — | — |
| 2004-04-16 | $20.07 | $21.80 | 131,200 | — | — |
| 2004-04-15 | $19.73 | $21.43 | 107,800 | — | — |
| 2004-04-14 | $19.55 | $21.24 | 108,800 | — | — |
| 2004-04-13 | $19.58 | $21.28 | 135,800 | — | — |
| 2004-04-12 | $20.05 | $21.78 | 79,200 | — | — |
| 2004-04-08 | $19.71 | $21.41 | 141,400 | — | — |
| 2004-04-07 | $19.66 | $21.36 | 92,000 | — | — |
| 2004-04-06 | $19.78 | $21.49 | 126,600 | — | — |
| 2004-04-05 | $19.83 | $21.54 | 117,200 | — | — |
| 2004-04-02 | $19.59 | $21.28 | 211,600 | — | — |
| 2004-04-01 | $19.42 | $21.10 | 147,200 | — | — |
| 2004-03-31 | $19.20 | $20.86 | 134,000 | — | — |
| 2004-03-30 | $19.28 | $20.94 | 140,000 | — | — |
| 2004-03-29 | $19.05 | $20.70 | 110,200 | — | — |
| 2004-03-26 | $18.81 | $20.43 | 141,600 | — | — |
| 2004-03-25 | $18.78 | $20.40 | 157,000 | — | — |
| 2004-03-24 | $18.69 | $20.30 | 249,200 | — | — |
| 2004-03-23 | $18.80 | $20.42 | 186,000 | — | — |
| 2004-03-22 | $19.01 | $20.65 | 222,000 | — | — |
| 2004-03-19 | $19.20 | $20.85 | 79,000 | — | — |
| 2004-03-18 | $19.23 | $20.89 | 128,400 | — | — |
| 2004-03-17 | $19.36 | $21.03 | 146,600 | — | — |
| 2004-03-16 | $19.00 | $20.64 | 347,400 | — | — |
| 2004-03-15 | $19.03 | $20.67 | 76,600 | — | — |
| 2004-03-12 | $19.20 | $20.86 | 209,600 | — | — |
| 2004-03-11 | $19.23 | $20.89 | 145,800 | — | — |
| 2004-03-10 | $19.62 | $21.31 | 105,400 | — | — |
| 2004-03-09 | $20.17 | $21.92 | 93,600 | — | — |
| 2004-03-08 | $20.31 | $22.06 | 102,800 | — | — |
| 2004-03-05 | $20.23 | $21.97 | 114,400 | — | — |
| 2004-03-04 | $20.23 | $21.97 | 124,200 | — | — |
| 2004-03-03 | $20.13 | $21.86 | 151,200 | — | — |
| 2004-03-02 | $20.15 | $21.89 | 104,600 | — | — |
| 2004-03-01 | $20.47 | $22.23 | 95,600 | — | — |
| 2004-02-27 | $20.23 | $21.97 | 159,800 | — | — |
| 2004-02-26 | $20.25 | $22.00 | 114,600 | — | — |
| 2004-02-25 | $20.40 | $22.16 | 136,600 | — | — |
| 2004-02-24 | $20.00 | $21.73 | 122,600 | — | — |
| 2004-02-23 | $20.32 | $22.07 | 199,000 | — | — |
| 2004-02-20 | $20.15 | $21.89 | 138,800 | — | — |
| 2004-02-19 | $20.13 | $21.86 | 79,000 | — | — |
| 2004-02-18 | $20.32 | $22.07 | 165,200 | — | — |
| 2004-02-17 | $20.48 | $22.25 | 146,000 | — | — |
| 2004-02-13 | $20.26 | $22.02 | 144,200 | — | — |
| 2004-02-12 | $20.55 | $22.32 | 104,800 | — | — |
| 2004-02-11 | $20.70 | $22.49 | 116,000 | — | — |
| 2004-02-10 | $20.42 | $22.18 | 137,000 | — | — |
| 2004-02-09 | $20.15 | $21.89 | 62,800 | — | — |
| 2004-02-06 | $20.01 | $21.74 | 86,800 | — | — |
| 2004-02-05 | $19.67 | $21.37 | 119,600 | — | — |
| 2004-02-04 | $19.85 | $21.56 | 135,400 | — | — |
| 2004-02-03 | $20.05 | $21.78 | 78,000 | — | — |
| 2004-02-02 | $20.00 | $21.73 | 80,000 | — | — |
| 2004-01-30 | $20.04 | $21.73 | 69,000 | — | — |
| 2004-01-29 | $20.00 | $21.69 | 94,400 | — | — |
| 2004-01-28 | $20.11 | $21.81 | 206,600 | — | — |
| 2004-01-27 | $20.10 | $21.80 | 85,200 | — | — |
| 2004-01-26 | $20.06 | $21.75 | 143,600 | — | — |
| 2004-01-23 | $19.91 | $21.59 | 171,400 | — | — |
| 2004-01-22 | $20.10 | $21.80 | 235,000 | — | — |
| 2004-01-21 | $20.49 | $22.22 | 282,800 | — | — |
| 2004-01-20 | $20.03 | $21.72 | 145,400 | — | — |
| 2004-01-16 | $19.85 | $21.53 | 84,200 | — | — |
| 2004-01-15 | $20.24 | $21.95 | 213,800 | — | — |
| 2004-01-14 | $20.10 | $21.80 | 110,400 | — | — |
| 2004-01-13 | $20.05 | $21.74 | 136,200 | — | — |
| 2004-01-12 | $19.90 | $21.58 | 170,600 | — | — |
| 2004-01-09 | $20.00 | $21.69 | 616,600 | — | — |
| 2004-01-08 | $19.92 | $21.61 | 139,600 | — | — |
| 2004-01-07 | $19.82 | $21.49 | 157,600 | — | — |
| 2004-01-06 | $19.90 | $21.58 | 190,600 | — | — |
| 2004-01-05 | $19.80 | $21.47 | 218,000 | — | — |
| 2004-01-02 | $19.28 | $20.91 | 156,200 | — | — |