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
- 1993-11-24 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 | $23.20 | $23.31 | 95,900 | — | — |
| 2004-12-30 | $23.70 | $23.81 | 120,700 | — | — |
| 2004-12-29 | $23.53 | $23.64 | 76,400 | — | — |
| 2004-12-28 | $23.95 | $24.06 | 147,000 | — | — |
| 2004-12-27 | $23.15 | $23.26 | 176,800 | — | — |
| 2004-12-23 | $23.54 | $23.65 | 119,400 | — | — |
| 2004-12-22 | $23.88 | $23.99 | 141,600 | — | — |
| 2004-12-21 | $23.73 | $23.84 | 185,300 | — | — |
| 2004-12-20 | $23.15 | $23.26 | 161,700 | — | — |
| 2004-12-17 | $23.40 | $23.51 | 177,700 | — | — |
| 2004-12-16 | $23.00 | $23.10 | 173,800 | — | — |
| 2004-12-15 | $22.96 | $23.06 | 160,000 | — | — |
| 2004-12-14 | $22.87 | $22.97 | 203,700 | — | — |
| 2004-12-13 | $23.00 | $23.05 | 173,300 | — | — |
| 2004-12-10 | $23.00 | $23.05 | 141,700 | — | — |
| 2004-12-09 | $22.82 | $22.87 | 130,600 | — | — |
| 2004-12-08 | $22.90 | $22.95 | 191,500 | — | — |
| 2004-12-07 | $22.50 | $22.55 | 180,200 | — | — |
| 2004-12-06 | $22.22 | $22.27 | 232,000 | — | — |
| 2004-12-03 | $23.27 | $23.33 | 118,900 | — | — |
| 2004-12-02 | $23.50 | $23.56 | 218,000 | — | — |
| 2004-12-01 | $23.90 | $23.96 | 319,400 | — | — |
| 2004-11-30 | $23.19 | $23.25 | 390,200 | — | — |
| 2004-11-29 | $23.33 | $23.39 | 182,500 | — | — |
| 2004-11-26 | $23.47 | $23.53 | 25,500 | — | — |
| 2004-11-24 | $23.77 | $23.83 | 83,100 | — | — |
| 2004-11-23 | $23.25 | $23.31 | 216,500 | — | — |
| 2004-11-22 | $23.29 | $23.35 | 222,800 | — | — |
| 2004-11-19 | $23.34 | $23.40 | 165,500 | — | — |
| 2004-11-18 | $24.09 | $24.15 | 699,800 | — | — |
| 2004-11-17 | $24.07 | $24.13 | 170,200 | — | — |
| 2004-11-16 | $23.36 | $23.42 | 142,700 | — | — |
| 2004-11-15 | $24.08 | $24.14 | 160,400 | — | — |
| 2004-11-12 | $23.95 | $24.01 | 90,900 | — | — |
| 2004-11-11 | $23.86 | $23.92 | 110,800 | — | — |
| 2004-11-10 | $23.57 | $23.63 | 236,800 | — | — |
| 2004-11-09 | $23.23 | $23.29 | 411,800 | — | — |
| 2004-11-08 | $22.17 | $22.22 | 72,800 | — | — |
| 2004-11-05 | $22.20 | $22.25 | 97,600 | — | — |
| 2004-11-04 | $22.29 | $22.34 | 329,000 | — | — |
| 2004-11-03 | $22.25 | $22.30 | 199,000 | — | — |
| 2004-11-02 | $22.10 | $22.15 | 198,100 | — | — |
| 2004-11-01 | $22.20 | $22.25 | 347,600 | — | — |
| 2004-10-29 | $22.23 | $22.28 | 202,200 | — | — |
| 2004-10-28 | $22.16 | $22.21 | 196,200 | — | — |
| 2004-10-27 | $22.15 | $22.20 | 171,700 | — | — |
| 2004-10-26 | $21.46 | $21.51 | 151,000 | — | — |
| 2004-10-25 | $21.01 | $21.06 | 479,800 | — | — |
| 2004-10-22 | $21.16 | $21.21 | 681,200 | — | — |
| 2004-10-21 | $21.50 | $21.55 | 116,500 | — | — |
| 2004-10-20 | $21.00 | $21.05 | 424,800 | — | — |
| 2004-10-19 | $21.11 | $21.16 | 128,200 | — | — |
| 2004-10-18 | $21.04 | $21.09 | 119,800 | — | — |
| 2004-10-15 | $20.81 | $20.86 | 170,700 | — | — |
| 2004-10-14 | $20.68 | $20.73 | 217,600 | — | — |
| 2004-10-13 | $21.15 | $21.20 | 284,700 | — | — |
| 2004-10-12 | $21.56 | $21.61 | 575,700 | — | — |
| 2004-10-11 | $22.72 | $22.77 | 566,800 | — | — |
| 2004-10-08 | $22.40 | $22.45 | 100,800 | — | — |
| 2004-10-07 | $22.40 | $22.45 | 129,500 | — | — |
| 2004-10-06 | $22.98 | $23.03 | 134,100 | — | — |
| 2004-10-05 | $22.95 | $23.00 | 320,600 | — | — |
| 2004-10-04 | $23.03 | $23.08 | 126,500 | — | — |
| 2004-10-01 | $22.47 | $22.52 | 128,400 | — | — |
| 2004-09-30 | $21.80 | $21.85 | 112,200 | — | — |
| 2004-09-29 | $21.30 | $21.35 | 209,100 | — | — |
| 2004-09-28 | $21.34 | $21.39 | 77,500 | — | — |
| 2004-09-27 | $20.70 | $20.75 | 164,600 | — | — |
| 2004-09-24 | $21.29 | $21.34 | 58,300 | — | — |
| 2004-09-23 | $21.65 | $21.70 | 52,600 | — | — |
| 2004-09-22 | $21.69 | $21.74 | 370,000 | — | — |
| 2004-09-21 | $22.34 | $22.39 | 82,200 | — | — |
| 2004-09-20 | $22.05 | $22.10 | 786,600 | — | — |
| 2004-09-17 | $22.50 | $22.55 | 267,600 | — | — |
| 2004-09-16 | $22.03 | $22.08 | 179,000 | — | — |
| 2004-09-15 | $21.30 | $21.35 | 208,600 | — | — |
| 2004-09-14 | $21.08 | $21.08 | 96,700 | — | — |
| 2004-09-13 | $21.14 | $21.14 | 283,900 | — | — |
| 2004-09-10 | $20.64 | $20.64 | 252,600 | — | — |
| 2004-09-09 | $20.65 | $20.65 | 220,200 | — | — |
| 2004-09-08 | $20.39 | $20.39 | 190,800 | — | — |
| 2004-09-07 | $20.30 | $20.30 | 71,000 | — | — |
| 2004-09-03 | $20.32 | $20.32 | 41,100 | — | — |
| 2004-09-02 | $20.53 | $20.53 | 81,900 | — | — |
| 2004-09-01 | $20.48 | $20.48 | 219,500 | — | — |
| 2004-08-31 | $20.03 | $20.03 | 127,500 | — | — |
| 2004-08-30 | $20.30 | $20.30 | 135,300 | — | — |
| 2004-08-27 | $20.24 | $20.24 | 209,900 | — | — |
| 2004-08-26 | $20.03 | $20.03 | 72,400 | — | — |
| 2004-08-25 | $19.97 | $19.97 | 162,400 | — | — |
| 2004-08-24 | $20.00 | $20.00 | 267,200 | — | — |
| 2004-08-23 | $19.79 | $19.79 | 185,800 | — | — |
| 2004-08-20 | $19.99 | $19.99 | 121,500 | — | — |
| 2004-08-19 | $19.40 | $19.40 | 191,500 | — | — |
| 2004-08-18 | $19.64 | $19.64 | 100,100 | — | — |
| 2004-08-17 | $19.03 | $19.03 | 66,800 | — | — |
| 2004-08-16 | $19.11 | $19.11 | 79,300 | — | — |
| 2004-08-13 | $19.11 | $19.11 | 66,800 | — | — |
| 2004-08-12 | $18.98 | $18.98 | 82,300 | — | — |
| 2004-08-11 | $19.42 | $19.42 | 113,900 | — | — |
| 2004-08-10 | $19.95 | $19.95 | 101,900 | — | — |
| 2004-08-09 | $19.17 | $19.17 | 140,300 | — | — |
| 2004-08-06 | $19.28 | $19.28 | 200,500 | — | — |
| 2004-08-05 | $19.61 | $19.61 | 97,400 | — | — |
| 2004-08-04 | $19.99 | $19.99 | 255,300 | — | — |
| 2004-08-03 | $19.54 | $19.54 | 137,400 | — | — |
| 2004-08-02 | $19.68 | $19.68 | 188,900 | — | — |
| 2004-07-30 | $19.45 | $19.45 | 160,700 | — | — |
| 2004-07-29 | $19.80 | $19.80 | 139,200 | — | — |
| 2004-07-28 | $19.98 | $19.98 | 270,900 | — | — |
| 2004-07-27 | $20.21 | $20.21 | 398,000 | — | — |
| 2004-07-26 | $19.68 | $19.68 | 289,700 | — | — |
| 2004-07-23 | $19.51 | $19.51 | 152,000 | — | — |
| 2004-07-22 | $19.87 | $19.87 | 190,900 | — | — |
| 2004-07-21 | $19.58 | $19.58 | 357,300 | — | — |
| 2004-07-20 | $19.99 | $19.99 | 240,400 | — | — |
| 2004-07-19 | $20.05 | $20.05 | 213,700 | — | — |
| 2004-07-16 | $20.41 | $20.41 | 208,000 | — | — |
| 2004-07-15 | $20.50 | $20.50 | 250,800 | — | — |
| 2004-07-14 | $20.52 | $20.52 | 85,300 | — | — |
| 2004-07-13 | $20.92 | $20.92 | 211,550 | — | — |
| 2004-07-12 | $20.82 | $20.82 | 109,050 | — | — |
| 2004-07-09 | $20.96 | $20.96 | 104,050 | — | — |
| 2004-07-08 | $20.74 | $20.74 | 137,300 | — | — |
| 2004-07-07 | $20.80 | $20.80 | 187,650 | — | — |
| 2004-07-06 | $21.06 | $21.06 | 188,350 | — | — |
| 2004-07-02 | $21.64 | $21.64 | 94,600 | — | — |
| 2004-07-01 | $21.22 | $21.22 | 157,650 | — | — |
| 2004-06-30 | $21.20 | $21.20 | 320,200 | — | — |
| 2004-06-29 | $20.86 | $20.86 | 456,850 | — | — |
| 2004-06-28 | $19.68 | $19.68 | 144,200 | — | — |
| 2004-06-25 | $19.48 | $19.48 | 141,150 | — | — |
| 2004-06-24 | $19.40 | $19.40 | 130,200 | — | — |
| 2004-06-23 | $19.56 | $19.56 | 144,950 | — | — |
| 2004-06-22 | $19.18 | $19.18 | 78,750 | — | — |
| 2004-06-21 | $19.12 | $19.12 | 116,550 | — | — |
| 2004-06-18 | $18.94 | $18.94 | 294,300 | — | — |
| 2004-06-17 | $18.54 | $18.54 | 156,850 | — | — |
| 2004-06-16 | $18.18 | $18.18 | 316,600 | — | — |
| 2004-06-15 | $18.10 | $18.10 | 122,750 | — | — |
| 2004-06-14 | $17.34 | $17.34 | 107,000 | — | — |
| 2004-06-10 | $17.28 | $17.28 | 186,600 | — | — |
| 2004-06-09 | $17.34 | $17.34 | 65,050 | — | — |
| 2004-06-08 | $17.80 | $17.80 | 35,200 | — | — |
| 2004-06-07 | $17.66 | $17.66 | 62,000 | — | — |
| 2004-06-04 | $17.22 | $17.22 | 93,150 | — | — |
| 2004-06-03 | $16.96 | $16.96 | 189,850 | — | — |
| 2004-06-02 | $17.20 | $17.20 | 97,300 | — | — |
| 2004-06-01 | $17.06 | $17.06 | 116,250 | — | — |
| 2004-05-28 | $16.68 | $16.68 | 248,800 | — | — |
| 2004-05-27 | $16.98 | $16.98 | 194,350 | — | — |
| 2004-05-26 | $16.78 | $16.78 | 68,650 | — | — |
| 2004-05-25 | $16.70 | $16.70 | 143,250 | — | — |
| 2004-05-24 | $16.22 | $16.22 | 126,250 | — | — |
| 2004-05-21 | $16.20 | $16.20 | 99,950 | — | — |
| 2004-05-20 | $15.82 | $15.82 | 100,550 | — | — |
| 2004-05-19 | $15.60 | $15.60 | 323,100 | — | — |
| 2004-05-18 | $16.18 | $16.18 | 150,250 | — | — |
| 2004-05-17 | $15.68 | $15.68 | 129,050 | — | — |
| 2004-05-14 | $16.32 | $16.32 | 85,100 | — | — |
| 2004-05-13 | $16.74 | $16.74 | 67,400 | — | — |
| 2004-05-12 | $17.04 | $17.04 | 78,850 | — | — |
| 2004-05-11 | $17.00 | $17.00 | 77,200 | — | — |
| 2004-05-10 | $16.40 | $16.40 | 77,750 | — | — |
| 2004-05-07 | $16.94 | $16.94 | 49,100 | — | — |
| 2004-05-06 | $17.38 | $17.38 | 110,550 | — | — |
| 2004-05-05 | $17.26 | $17.26 | 152,050 | — | — |
| 2004-05-04 | $17.48 | $17.48 | 121,000 | — | — |
| 2004-05-03 | $17.66 | $17.66 | 169,250 | — | — |
| 2004-04-30 | $17.06 | $17.06 | 95,300 | — | — |
| 2004-04-29 | $17.52 | $17.52 | 142,350 | — | — |
| 2004-04-28 | $17.78 | $17.78 | 208,850 | — | — |
| 2004-04-27 | $17.74 | $17.74 | 102,100 | — | — |
| 2004-04-26 | $17.80 | $17.80 | 444,500 | — | — |
| 2004-04-23 | $18.40 | $18.40 | 88,150 | — | — |
| 2004-04-22 | $18.40 | $18.40 | 211,650 | — | — |
| 2004-04-21 | $18.06 | $18.06 | 114,850 | — | — |
| 2004-04-20 | $17.44 | $17.44 | 178,450 | — | — |
| 2004-04-19 | $17.56 | $17.56 | 123,050 | — | — |
| 2004-04-16 | $17.62 | $17.62 | 128,000 | — | — |
| 2004-04-15 | $17.80 | $17.80 | 83,800 | — | — |
| 2004-04-14 | $18.00 | $18.00 | 144,150 | — | — |
| 2004-04-13 | $18.30 | $18.30 | 215,500 | — | — |
| 2004-04-12 | $19.48 | $19.48 | 94,750 | — | — |
| 2004-04-08 | $18.94 | $18.94 | 130,400 | — | — |
| 2004-04-07 | $19.06 | $19.06 | 117,550 | — | — |
| 2004-04-06 | $19.16 | $19.16 | 96,350 | — | — |
| 2004-04-05 | $19.34 | $19.34 | 96,000 | — | — |
| 2004-04-02 | $19.30 | $19.30 | 152,050 | — | — |
| 2004-04-01 | $18.96 | $18.96 | 137,000 | — | — |
| 2004-03-31 | $18.96 | $18.96 | 93,550 | — | — |
| 2004-03-30 | $18.92 | $18.92 | 109,850 | — | — |
| 2004-03-29 | $19.52 | $19.52 | 98,450 | — | — |
| 2004-03-26 | $19.14 | $19.14 | 369,500 | — | — |
| 2004-03-25 | $18.64 | $18.64 | 336,750 | — | — |
| 2004-03-24 | $17.78 | $17.78 | 373,100 | — | — |
| 2004-03-23 | $17.76 | $17.76 | 291,800 | — | — |
| 2004-03-22 | $17.76 | $17.76 | 82,000 | — | — |
| 2004-03-19 | $18.44 | $18.44 | 78,700 | — | — |
| 2004-03-18 | $18.68 | $18.68 | 54,500 | — | — |
| 2004-03-17 | $18.64 | $18.64 | 68,300 | — | — |
| 2004-03-16 | $18.16 | $18.16 | 140,950 | — | — |
| 2004-03-15 | $18.70 | $18.70 | 401,000 | — | — |
| 2004-03-12 | $18.88 | $18.88 | 96,150 | — | — |
| 2004-03-11 | $18.04 | $18.04 | 128,900 | — | — |
| 2004-03-10 | $18.06 | $18.06 | 251,950 | — | — |
| 2004-03-09 | $18.56 | $18.56 | 239,450 | — | — |
| 2004-03-08 | $19.32 | $19.32 | 208,450 | — | — |
| 2004-03-05 | $19.54 | $19.54 | 117,850 | — | — |
| 2004-03-04 | $19.60 | $19.60 | 143,900 | — | — |
| 2004-03-03 | $19.20 | $19.20 | 1,043,600 | — | — |
| 2004-03-02 | $19.72 | $19.72 | 221,750 | — | — |
| 2004-03-01 | $19.40 | $19.40 | 179,550 | — | — |
| 2004-02-27 | $19.50 | $19.50 | 99,350 | — | — |
| 2004-02-26 | $19.52 | $19.52 | 144,000 | — | — |
| 2004-02-25 | $19.04 | $19.04 | 396,950 | — | — |
| 2004-02-24 | $18.36 | $18.36 | 115,100 | — | — |
| 2004-02-23 | $18.76 | $18.76 | 129,000 | — | — |
| 2004-02-20 | $18.98 | $18.98 | 173,400 | — | — |
| 2004-02-19 | $19.48 | $19.48 | 98,050 | — | — |
| 2004-02-18 | $20.18 | $20.18 | 72,200 | — | — |
| 2004-02-17 | $20.04 | $20.04 | 152,550 | — | — |
| 2004-02-13 | $20.16 | $20.16 | 491,000 | — | — |
| 2004-02-12 | $20.70 | $20.70 | 80,500 | — | — |
| 2004-02-11 | $20.72 | $20.72 | 64,250 | — | — |
| 2004-02-10 | $20.72 | $20.72 | 246,950 | — | — |
| 2004-02-09 | $20.34 | $20.34 | 325,200 | — | — |
| 2004-02-06 | $20.46 | $20.46 | 217,300 | — | — |
| 2004-02-05 | $20.28 | $20.28 | 396,400 | — | — |
| 2004-02-04 | $19.60 | $19.60 | 157,850 | — | — |
| 2004-02-03 | $20.00 | $20.00 | 119,800 | — | — |
| 2004-02-02 | $20.84 | $20.84 | 128,850 | — | — |
| 2004-01-30 | $20.02 | $20.02 | 88,000 | — | — |
| 2004-01-29 | $20.56 | $20.56 | 218,500 | — | — |
| 2004-01-28 | $20.70 | $20.70 | 164,150 | — | — |
| 2004-01-27 | $21.00 | $21.00 | 140,050 | — | — |
| 2004-01-26 | $21.44 | $21.44 | 385,200 | — | — |
| 2004-01-23 | $21.76 | $21.76 | 90,850 | — | — |
| 2004-01-22 | $21.08 | $21.08 | 168,100 | — | — |
| 2004-01-21 | $22.06 | $22.06 | 112,200 | — | — |
| 2004-01-20 | $21.74 | $21.74 | 102,400 | — | — |
| 2004-01-16 | $21.90 | $21.90 | 186,900 | — | — |
| 2004-01-15 | $21.00 | $21.00 | 91,950 | — | — |
| 2004-01-14 | $21.36 | $21.36 | 97,850 | — | — |
| 2004-01-13 | $20.60 | $20.60 | 152,500 | — | — |
| 2004-01-12 | $20.48 | $20.48 | 62,700 | — | — |
| 2004-01-09 | $20.20 | $20.20 | 96,250 | — | — |
| 2004-01-08 | $20.22 | $20.22 | 150,150 | — | — |
| 2004-01-07 | $20.30 | $20.30 | 270,650 | — | — |
| 2004-01-06 | $19.60 | $19.60 | 183,250 | — | — |
| 2004-01-05 | $19.30 | $19.30 | 86,700 | — | — |
| 2004-01-02 | $18.80 | $18.80 | 81,400 | — | — |