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
- 1994-03-29 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 | $16.53 | $16.53 | 268,500 | — | — |
| 2004-12-30 | $16.50 | $16.50 | 318,200 | — | — |
| 2004-12-29 | $16.58 | $16.58 | 549,100 | — | — |
| 2004-12-28 | $16.18 | $16.18 | 376,900 | — | — |
| 2004-12-27 | $16.19 | $16.19 | 333,700 | — | — |
| 2004-12-23 | $16.23 | $16.23 | 414,200 | — | — |
| 2004-12-22 | $16.04 | $16.04 | 409,700 | — | — |
| 2004-12-21 | $16.00 | $16.00 | 554,500 | — | — |
| 2004-12-20 | $15.91 | $15.91 | 719,100 | — | — |
| 2004-12-17 | $15.91 | $15.91 | 451,200 | — | — |
| 2004-12-16 | $15.97 | $15.97 | 675,400 | — | — |
| 2004-12-15 | $16.33 | $16.33 | 378,400 | — | — |
| 2004-12-14 | $16.15 | $16.15 | 250,200 | — | — |
| 2004-12-13 | $15.93 | $15.93 | 353,000 | — | — |
| 2004-12-10 | $15.90 | $15.90 | 579,900 | — | — |
| 2004-12-09 | $16.14 | $16.14 | 744,800 | — | — |
| 2004-12-08 | $15.78 | $15.78 | 655,000 | — | — |
| 2004-12-07 | $15.85 | $15.85 | 1,502,400 | — | — |
| 2004-12-06 | $15.30 | $15.30 | 415,800 | — | — |
| 2004-12-03 | $15.54 | $15.54 | 500,900 | — | — |
| 2004-12-02 | $15.67 | $15.67 | 801,700 | — | — |
| 2004-12-01 | $15.40 | $15.40 | 654,400 | — | — |
| 2004-11-30 | $15.05 | $15.05 | 433,900 | — | — |
| 2004-11-29 | $15.01 | $15.01 | 660,000 | — | — |
| 2004-11-26 | $15.38 | $15.38 | 513,700 | — | — |
| 2004-11-24 | $14.78 | $14.78 | 574,700 | — | — |
| 2004-11-23 | $14.96 | $14.96 | 1,029,100 | — | — |
| 2004-11-22 | $14.70 | $14.70 | 1,495,200 | — | — |
| 2004-11-19 | $14.85 | $14.85 | 1,028,700 | — | — |
| 2004-11-18 | $14.88 | $14.88 | 3,338,000 | — | — |
| 2004-11-17 | $15.70 | $15.70 | 3,466,100 | — | — |
| 2004-11-16 | $17.25 | $17.25 | 508,100 | — | — |
| 2004-11-15 | $17.28 | $17.28 | 306,100 | — | — |
| 2004-11-12 | $17.10 | $17.10 | 481,800 | — | — |
| 2004-11-11 | $17.32 | $17.32 | 652,600 | — | — |
| 2004-11-10 | $16.91 | $16.91 | 699,400 | — | — |
| 2004-11-09 | $16.90 | $16.90 | 1,271,800 | — | — |
| 2004-11-08 | $17.08 | $17.08 | 622,200 | — | — |
| 2004-11-05 | $17.36 | $17.36 | 1,004,300 | — | — |
| 2004-11-04 | $17.26 | $17.26 | 3,040,100 | — | — |
| 2004-11-03 | $18.56 | $18.56 | 1,030,700 | — | — |
| 2004-11-02 | $18.10 | $18.10 | 785,000 | — | — |
| 2004-11-01 | $18.56 | $18.56 | 1,339,800 | — | — |
| 2004-10-29 | $18.72 | $18.72 | 2,572,600 | — | — |
| 2004-10-28 | $18.18 | $18.18 | 2,748,400 | — | — |
| 2004-10-27 | $19.26 | $19.26 | 621,500 | — | — |
| 2004-10-26 | $18.60 | $18.60 | 482,400 | — | — |
| 2004-10-25 | $18.80 | $18.80 | 536,300 | — | — |
| 2004-10-22 | $19.09 | $19.09 | 573,900 | — | — |
| 2004-10-21 | $18.90 | $18.90 | 511,200 | — | — |
| 2004-10-20 | $19.00 | $19.00 | 911,100 | — | — |
| 2004-10-19 | $18.88 | $18.88 | 427,300 | — | — |
| 2004-10-18 | $18.77 | $18.77 | 466,900 | — | — |
| 2004-10-15 | $18.56 | $18.56 | 551,400 | — | — |
| 2004-10-14 | $18.52 | $18.52 | 545,500 | — | — |
| 2004-10-13 | $18.91 | $18.91 | 580,200 | — | — |
| 2004-10-12 | $19.06 | $19.06 | 1,055,600 | — | — |
| 2004-10-11 | $19.13 | $19.13 | 396,600 | — | — |
| 2004-10-08 | $19.36 | $19.36 | 2,366,800 | — | — |
| 2004-10-07 | $18.59 | $18.59 | 2,707,400 | — | — |
| 2004-10-06 | $19.08 | $19.08 | 1,420,900 | — | — |
| 2004-10-05 | $18.95 | $18.95 | 1,288,100 | — | — |
| 2004-10-04 | $18.77 | $18.77 | 1,662,200 | — | — |
| 2004-10-01 | $18.28 | $18.28 | 1,817,100 | — | — |
| 2004-09-30 | $17.30 | $17.30 | 1,235,800 | — | — |
| 2004-09-29 | $17.34 | $17.34 | 501,800 | — | — |
| 2004-09-28 | $17.78 | $17.78 | 646,900 | — | — |
| 2004-09-27 | $17.50 | $17.50 | 654,000 | — | — |
| 2004-09-24 | $17.25 | $17.25 | 813,300 | — | — |
| 2004-09-23 | $18.00 | $18.00 | 705,400 | — | — |
| 2004-09-22 | $17.64 | $17.64 | 1,260,600 | — | — |
| 2004-09-21 | $18.05 | $18.05 | 1,392,500 | — | — |
| 2004-09-20 | $16.83 | $16.83 | 450,500 | — | — |
| 2004-09-17 | $17.18 | $17.18 | 878,500 | — | — |
| 2004-09-16 | $16.85 | $16.85 | 933,400 | — | — |
| 2004-09-15 | $16.10 | $16.10 | 339,100 | — | — |
| 2004-09-14 | $16.24 | $16.24 | 556,100 | — | — |
| 2004-09-13 | $16.37 | $16.37 | 667,400 | — | — |
| 2004-09-10 | $16.52 | $16.52 | 743,700 | — | — |
| 2004-09-09 | $16.12 | $16.12 | 711,800 | — | — |
| 2004-09-08 | $16.35 | $16.35 | 1,212,700 | — | — |
| 2004-09-07 | $16.68 | $16.68 | 2,689,000 | — | — |
| 2004-09-03 | $15.01 | $15.01 | 292,500 | — | — |
| 2004-09-02 | $15.24 | $15.24 | 316,400 | — | — |
| 2004-09-01 | $15.24 | $15.24 | 310,900 | — | — |
| 2004-08-31 | $15.16 | $15.16 | 393,000 | — | — |
| 2004-08-30 | $15.28 | $15.28 | 419,100 | — | — |
| 2004-08-27 | $15.47 | $15.47 | 363,500 | — | — |
| 2004-08-26 | $15.44 | $15.44 | 306,400 | — | — |
| 2004-08-25 | $15.58 | $15.58 | 321,100 | — | — |
| 2004-08-24 | $15.70 | $15.70 | 329,000 | — | — |
| 2004-08-23 | $15.70 | $15.70 | 455,400 | — | — |
| 2004-08-20 | $15.69 | $15.69 | 434,600 | — | — |
| 2004-08-19 | $15.39 | $15.39 | 510,700 | — | — |
| 2004-08-18 | $15.23 | $15.23 | 1,391,200 | — | — |
| 2004-08-17 | $15.13 | $15.13 | 897,400 | — | — |
| 2004-08-16 | $15.20 | $15.20 | 654,700 | — | — |
| 2004-08-13 | $15.27 | $15.27 | 2,737,400 | — | — |
| 2004-08-12 | $15.00 | $15.00 | 2,269,400 | — | — |
| 2004-08-11 | $15.44 | $15.44 | 1,449,000 | — | — |
| 2004-08-10 | $15.15 | $15.15 | 1,502,800 | — | — |
| 2004-08-09 | $15.62 | $15.62 | 510,100 | — | — |
| 2004-08-06 | $15.86 | $15.86 | 855,800 | — | — |
| 2004-08-05 | $16.12 | $16.12 | 1,197,600 | — | — |
| 2004-08-04 | $16.57 | $16.57 | 3,482,500 | — | — |
| 2004-08-03 | $16.00 | $16.00 | 1,718,700 | — | — |
| 2004-08-02 | $15.53 | $15.53 | 590,500 | — | — |
| 2004-07-30 | $15.65 | $15.65 | 795,100 | — | — |
| 2004-07-29 | $15.50 | $15.50 | 459,100 | — | — |
| 2004-07-28 | $15.40 | $15.40 | 521,400 | — | — |
| 2004-07-27 | $15.23 | $15.23 | 1,439,700 | — | — |
| 2004-07-26 | $15.65 | $15.65 | 1,294,800 | — | — |
| 2004-07-23 | $16.10 | $16.10 | 594,300 | — | — |
| 2004-07-22 | $16.59 | $16.59 | 600,500 | — | — |
| 2004-07-21 | $16.42 | $16.42 | 528,500 | — | — |
| 2004-07-20 | $16.49 | $16.49 | 784,800 | — | — |
| 2004-07-19 | $16.75 | $16.75 | 598,300 | — | — |
| 2004-07-16 | $16.95 | $16.95 | 1,019,000 | — | — |
| 2004-07-15 | $17.52 | $17.52 | 319,200 | — | — |
| 2004-07-14 | $17.54 | $17.54 | 619,000 | — | — |
| 2004-07-13 | $17.54 | $17.54 | 822,800 | — | — |
| 2004-07-12 | $18.01 | $18.01 | 669,900 | — | — |
| 2004-07-09 | $18.45 | $18.45 | 479,300 | — | — |
| 2004-07-08 | $18.46 | $18.46 | 597,100 | — | — |
| 2004-07-07 | $18.66 | $18.66 | 435,100 | — | — |
| 2004-07-06 | $18.68 | $18.68 | 694,200 | — | — |
| 2004-07-02 | $18.91 | $18.91 | 369,500 | — | — |
| 2004-07-01 | $18.92 | $18.92 | 423,100 | — | — |
| 2004-06-30 | $18.98 | $18.98 | 372,500 | — | — |
| 2004-06-29 | $19.06 | $19.06 | 580,100 | — | — |
| 2004-06-28 | $18.97 | $18.97 | 965,400 | — | — |
| 2004-06-25 | $18.64 | $18.64 | 947,900 | — | — |
| 2004-06-24 | $17.91 | $17.91 | 522,500 | — | — |
| 2004-06-23 | $17.68 | $17.68 | 286,600 | — | — |
| 2004-06-22 | $17.34 | $17.34 | 285,100 | — | — |
| 2004-06-21 | $17.26 | $17.26 | 278,900 | — | — |
| 2004-06-18 | $17.52 | $17.52 | 316,300 | — | — |
| 2004-06-17 | $17.20 | $17.20 | 290,400 | — | — |
| 2004-06-16 | $17.30 | $17.30 | 326,400 | — | — |
| 2004-06-15 | $17.50 | $17.50 | 302,800 | — | — |
| 2004-06-14 | $17.51 | $17.51 | 415,200 | — | — |
| 2004-06-10 | $17.67 | $17.67 | 317,200 | — | — |
| 2004-06-09 | $17.85 | $17.85 | 616,700 | — | — |
| 2004-06-08 | $18.19 | $18.19 | 432,600 | — | — |
| 2004-06-07 | $18.00 | $18.00 | 539,300 | — | — |
| 2004-06-04 | $17.75 | $17.75 | 314,800 | — | — |
| 2004-06-03 | $17.52 | $17.52 | 368,900 | — | — |
| 2004-06-02 | $17.65 | $17.65 | 477,000 | — | — |
| 2004-06-01 | $17.50 | $17.50 | 361,000 | — | — |
| 2004-05-28 | $17.57 | $17.57 | 542,500 | — | — |
| 2004-05-27 | $17.76 | $17.76 | 565,900 | — | — |
| 2004-05-26 | $17.71 | $17.71 | 533,700 | — | — |
| 2004-05-25 | $17.34 | $17.34 | 509,600 | — | — |
| 2004-05-24 | $16.96 | $16.96 | 380,600 | — | — |
| 2004-05-21 | $17.00 | $17.00 | 448,600 | — | — |
| 2004-05-20 | $17.08 | $17.08 | 464,900 | — | — |
| 2004-05-19 | $17.30 | $17.30 | 577,400 | — | — |
| 2004-05-18 | $17.67 | $17.67 | 475,600 | — | — |
| 2004-05-17 | $17.65 | $17.65 | 649,200 | — | — |
| 2004-05-14 | $17.38 | $17.38 | 836,500 | — | — |
| 2004-05-13 | $17.68 | $17.68 | 837,800 | — | — |
| 2004-05-12 | $18.08 | $18.08 | 924,800 | — | — |
| 2004-05-11 | $18.53 | $18.53 | 936,900 | — | — |
| 2004-05-10 | $18.17 | $18.17 | 748,400 | — | — |
| 2004-05-07 | $18.48 | $18.48 | 552,200 | — | — |
| 2004-05-06 | $19.01 | $19.01 | 832,200 | — | — |
| 2004-05-05 | $19.47 | $19.47 | 743,900 | — | — |
| 2004-05-04 | $19.20 | $19.20 | 1,296,400 | — | — |
| 2004-05-03 | $19.50 | $19.50 | 1,467,400 | — | — |
| 2004-04-30 | $19.00 | $19.00 | 2,497,400 | — | — |
| 2004-04-29 | $18.49 | $18.49 | 2,228,500 | — | — |
| 2004-04-28 | $18.32 | $18.32 | 1,771,600 | — | — |
| 2004-04-27 | $18.03 | $18.03 | 1,337,500 | — | — |
| 2004-04-26 | $18.50 | $18.50 | 3,078,900 | — | — |
| 2004-04-23 | $16.99 | $16.99 | 615,100 | — | — |
| 2004-04-22 | $17.06 | $17.06 | 748,300 | — | — |
| 2004-04-21 | $16.59 | $16.59 | 693,000 | — | — |
| 2004-04-20 | $16.86 | $16.86 | 652,300 | — | — |
| 2004-04-19 | $17.12 | $17.12 | 494,900 | — | — |
| 2004-04-16 | $17.36 | $17.36 | 808,100 | — | — |
| 2004-04-15 | $17.34 | $17.34 | 761,700 | — | — |
| 2004-04-14 | $17.27 | $17.27 | 826,200 | — | — |
| 2004-04-13 | $17.18 | $17.18 | 1,011,600 | — | — |
| 2004-04-12 | $17.60 | $17.60 | 710,000 | — | — |
| 2004-04-08 | $17.56 | $17.56 | 1,015,000 | — | — |
| 2004-04-07 | $17.92 | $17.92 | 1,023,900 | — | — |
| 2004-04-06 | $18.45 | $18.45 | 3,763,100 | — | — |
| 2004-04-05 | $17.75 | $17.75 | 2,745,800 | — | — |
| 2004-04-02 | $16.01 | $16.01 | 1,001,800 | — | — |
| 2004-04-01 | $15.97 | $15.97 | 936,500 | — | — |
| 2004-03-31 | $15.60 | $15.60 | 1,362,800 | — | — |
| 2004-03-30 | $16.02 | $16.02 | 982,400 | — | — |
| 2004-03-29 | $16.34 | $16.34 | 697,700 | — | — |
| 2004-03-26 | $15.95 | $15.95 | 896,600 | — | — |
| 2004-03-25 | $16.18 | $16.18 | 1,206,400 | — | — |
| 2004-03-24 | $15.79 | $15.79 | 1,688,500 | — | — |
| 2004-03-23 | $16.15 | $16.15 | 2,142,900 | — | — |
| 2004-03-22 | $16.41 | $16.41 | 961,400 | — | — |
| 2004-03-19 | $16.60 | $16.60 | 825,800 | — | — |
| 2004-03-18 | $17.00 | $17.00 | 1,384,200 | — | — |
| 2004-03-17 | $17.26 | $17.26 | 891,300 | — | — |
| 2004-03-16 | $16.75 | $16.75 | 859,000 | — | — |
| 2004-03-15 | $16.97 | $16.97 | 731,300 | — | — |
| 2004-03-12 | $17.14 | $17.14 | 647,100 | — | — |
| 2004-03-11 | $16.82 | $16.82 | 1,098,800 | — | — |
| 2004-03-10 | $17.24 | $17.24 | 2,125,900 | — | — |
| 2004-03-09 | $17.05 | $17.05 | 4,588,900 | — | — |
| 2004-03-08 | $18.27 | $18.27 | 1,193,700 | — | — |
| 2004-03-05 | $18.39 | $18.39 | 1,868,300 | — | — |
| 2004-03-04 | $18.26 | $18.26 | 3,431,900 | — | — |
| 2004-03-03 | $18.60 | $18.60 | 8,203,400 | — | — |
| 2004-03-02 | $20.77 | $20.77 | 1,958,100 | — | — |
| 2004-03-01 | $20.85 | $20.85 | 1,148,300 | — | — |
| 2004-02-27 | $20.46 | $20.46 | 1,155,400 | — | — |
| 2004-02-26 | $20.47 | $20.47 | 1,935,700 | — | — |
| 2004-02-25 | $19.38 | $19.38 | 729,000 | — | — |
| 2004-02-24 | $19.40 | $19.40 | 1,226,900 | — | — |
| 2004-02-23 | $19.92 | $19.92 | 3,078,600 | — | — |
| 2004-02-20 | $19.01 | $19.01 | 2,860,500 | — | — |
| 2004-02-19 | $19.63 | $19.63 | 3,828,400 | — | — |
| 2004-02-18 | $20.96 | $20.96 | 1,116,000 | — | — |
| 2004-02-17 | $21.62 | $21.62 | 929,000 | — | — |
| 2004-02-13 | $21.84 | $21.84 | 870,700 | — | — |
| 2004-02-12 | $22.23 | $22.23 | 579,100 | — | — |
| 2004-02-11 | $22.29 | $22.29 | 1,340,600 | — | — |
| 2004-02-10 | $22.32 | $22.32 | 544,100 | — | — |
| 2004-02-09 | $22.50 | $22.50 | 515,400 | — | — |
| 2004-02-06 | $22.23 | $22.23 | 436,600 | — | — |
| 2004-02-05 | $21.76 | $21.76 | 603,900 | — | — |
| 2004-02-04 | $22.29 | $22.29 | 716,600 | — | — |
| 2004-02-03 | $22.49 | $22.49 | 799,000 | — | — |
| 2004-02-02 | $21.70 | $21.70 | 994,700 | — | — |
| 2004-01-30 | $22.20 | $22.20 | 522,300 | — | — |
| 2004-01-29 | $22.39 | $22.39 | 1,714,200 | — | — |
| 2004-01-28 | $22.60 | $22.60 | 3,784,800 | — | — |
| 2004-01-27 | $24.56 | $24.56 | 834,700 | — | — |
| 2004-01-26 | $24.70 | $24.70 | 1,101,600 | — | — |
| 2004-01-23 | $25.04 | $25.04 | 1,785,000 | — | — |
| 2004-01-22 | $24.80 | $24.80 | 1,924,200 | — | — |
| 2004-01-21 | $25.35 | $25.35 | 1,891,400 | — | — |
| 2004-01-20 | $25.47 | $25.47 | 2,219,900 | — | — |
| 2004-01-16 | $24.38 | $24.38 | 1,772,300 | — | — |
| 2004-01-15 | $24.39 | $24.39 | 2,536,200 | — | — |
| 2004-01-14 | $23.33 | $23.33 | 1,784,700 | — | — |
| 2004-01-13 | $22.69 | $22.69 | 1,822,100 | — | — |
| 2004-01-12 | $22.64 | $22.64 | 1,078,800 | — | — |
| 2004-01-09 | $22.72 | $22.72 | 926,200 | — | — |
| 2004-01-08 | $22.75 | $22.75 | 1,157,500 | — | — |
| 2004-01-07 | $22.69 | $22.69 | 1,335,400 | — | — |
| 2004-01-06 | $22.69 | $22.69 | 1,444,400 | — | — |
| 2004-01-05 | $22.26 | $22.26 | 1,547,400 | — | — |
| 2004-01-02 | $22.00 | $22.00 | 1,630,700 | — | — |