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
- 1990-06-27 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 | $22.73 | $22.73 | 228,000 | — | — |
| 2004-12-30 | $22.67 | $22.67 | 288,300 | — | — |
| 2004-12-29 | $22.67 | $22.67 | 354,600 | — | — |
| 2004-12-28 | $22.65 | $22.65 | 712,350 | — | — |
| 2004-12-27 | $22.02 | $22.02 | 445,050 | — | — |
| 2004-12-23 | $22.50 | $22.50 | 441,600 | — | — |
| 2004-12-22 | $22.05 | $22.05 | 869,250 | — | — |
| 2004-12-21 | $21.98 | $21.98 | 770,850 | — | — |
| 2004-12-20 | $21.98 | $21.98 | 655,050 | — | — |
| 2004-12-17 | $22.31 | $22.31 | 849,600 | — | — |
| 2004-12-16 | $22.69 | $22.69 | 571,650 | — | — |
| 2004-12-15 | $23.00 | $23.00 | 381,900 | — | — |
| 2004-12-14 | $22.93 | $22.93 | 848,700 | — | — |
| 2004-12-13 | $22.59 | $22.59 | 564,300 | — | — |
| 2004-12-10 | $22.61 | $22.61 | 354,000 | — | — |
| 2004-12-09 | $22.73 | $22.73 | 697,050 | — | — |
| 2004-12-08 | $23.18 | $23.18 | 525,150 | — | — |
| 2004-12-07 | $22.99 | $22.99 | 558,900 | — | — |
| 2004-12-06 | $23.52 | $23.52 | 397,050 | — | — |
| 2004-12-03 | $23.73 | $23.73 | 594,900 | — | — |
| 2004-12-02 | $23.68 | $23.68 | 862,650 | — | — |
| 2004-12-01 | $23.83 | $23.83 | 967,500 | — | — |
| 2004-11-30 | $23.37 | $23.37 | 1,417,650 | — | — |
| 2004-11-29 | $24.58 | $24.58 | 533,100 | — | — |
| 2004-11-26 | $24.21 | $24.21 | 140,250 | — | — |
| 2004-11-24 | $24.25 | $24.25 | 877,500 | — | — |
| 2004-11-23 | $24.03 | $24.03 | 835,500 | — | — |
| 2004-11-22 | $24.65 | $24.65 | 1,518,000 | — | — |
| 2004-11-19 | $24.97 | $24.97 | 359,100 | — | — |
| 2004-11-18 | $25.47 | $25.47 | 580,800 | — | — |
| 2004-11-17 | $25.63 | $25.63 | 1,149,000 | — | — |
| 2004-11-16 | $24.97 | $24.97 | 724,200 | — | — |
| 2004-11-15 | $25.06 | $25.06 | 354,750 | — | — |
| 2004-11-12 | $24.97 | $24.97 | 366,300 | — | — |
| 2004-11-11 | $24.90 | $24.90 | 420,450 | — | — |
| 2004-11-10 | $24.39 | $24.39 | 245,400 | — | — |
| 2004-11-09 | $24.26 | $24.26 | 561,600 | — | — |
| 2004-11-08 | $24.47 | $24.47 | 727,200 | — | — |
| 2004-11-05 | $24.49 | $24.49 | 445,800 | — | — |
| 2004-11-04 | $24.15 | $24.15 | 675,150 | — | — |
| 2004-11-03 | $23.67 | $23.67 | 1,337,850 | — | — |
| 2004-11-02 | $23.47 | $23.47 | 922,650 | — | — |
| 2004-11-01 | $23.01 | $23.01 | 548,100 | — | — |
| 2004-10-29 | $22.65 | $22.65 | 1,040,100 | — | — |
| 2004-10-28 | $22.67 | $22.67 | 680,700 | — | — |
| 2004-10-27 | $22.50 | $22.50 | 394,350 | — | — |
| 2004-10-26 | $21.77 | $21.77 | 587,700 | — | — |
| 2004-10-25 | $21.30 | $21.30 | 633,750 | — | — |
| 2004-10-22 | $21.07 | $21.07 | 1,822,500 | — | — |
| 2004-10-21 | $22.48 | $22.48 | 874,350 | — | — |
| 2004-10-20 | $22.57 | $22.57 | 537,450 | — | — |
| 2004-10-19 | $22.77 | $22.77 | 845,700 | — | — |
| 2004-10-18 | $22.15 | $22.15 | 451,200 | — | — |
| 2004-10-15 | $21.77 | $21.77 | 535,950 | — | — |
| 2004-10-14 | $21.48 | $21.48 | 475,950 | — | — |
| 2004-10-13 | $21.85 | $21.85 | 485,550 | — | — |
| 2004-10-12 | $21.57 | $21.57 | 391,350 | — | — |
| 2004-10-11 | $21.69 | $21.69 | 395,850 | — | — |
| 2004-10-08 | $21.45 | $21.45 | 845,850 | — | — |
| 2004-10-07 | $22.40 | $22.40 | 411,450 | — | — |
| 2004-10-06 | $22.90 | $22.90 | 668,250 | — | — |
| 2004-10-05 | $22.41 | $22.41 | 1,788,600 | — | — |
| 2004-10-04 | $21.51 | $21.51 | 529,650 | — | — |
| 2004-10-01 | $21.11 | $21.11 | 682,800 | — | — |
| 2004-09-30 | $19.87 | $19.87 | 470,100 | — | — |
| 2004-09-29 | $20.10 | $20.10 | 559,500 | — | — |
| 2004-09-28 | $19.51 | $19.51 | 575,850 | — | — |
| 2004-09-27 | $19.67 | $19.67 | 621,300 | — | — |
| 2004-09-24 | $19.67 | $19.67 | 583,950 | — | — |
| 2004-09-23 | $19.89 | $19.89 | 405,600 | — | — |
| 2004-09-22 | $20.06 | $20.06 | 507,150 | — | — |
| 2004-09-21 | $20.39 | $20.39 | 671,400 | — | — |
| 2004-09-20 | $19.79 | $19.79 | 557,700 | — | — |
| 2004-09-17 | $19.65 | $19.65 | 953,850 | — | — |
| 2004-09-16 | $19.79 | $19.79 | 1,324,200 | — | — |
| 2004-09-15 | $19.76 | $19.76 | 2,476,800 | — | — |
| 2004-09-14 | $22.05 | $22.05 | 1,573,950 | — | — |
| 2004-09-13 | $21.24 | $21.24 | 739,350 | — | — |
| 2004-09-10 | $20.83 | $20.83 | 1,344,450 | — | — |
| 2004-09-09 | $19.86 | $19.86 | 1,148,250 | — | — |
| 2004-09-08 | $18.90 | $18.90 | 270,450 | — | — |
| 2004-09-07 | $19.02 | $19.02 | 282,600 | — | — |
| 2004-09-03 | $18.65 | $18.65 | 864,150 | — | — |
| 2004-09-02 | $19.86 | $19.86 | 410,550 | — | — |
| 2004-09-01 | $19.30 | $19.30 | 392,700 | — | — |
| 2004-08-31 | $19.17 | $19.17 | 315,750 | — | — |
| 2004-08-30 | $19.18 | $19.18 | 416,850 | — | — |
| 2004-08-27 | $19.70 | $19.70 | 707,700 | — | — |
| 2004-08-26 | $19.01 | $19.01 | 417,000 | — | — |
| 2004-08-25 | $19.32 | $19.32 | 475,200 | — | — |
| 2004-08-24 | $18.80 | $18.80 | 329,850 | — | — |
| 2004-08-23 | $18.95 | $18.95 | 281,850 | — | — |
| 2004-08-20 | $19.19 | $19.19 | 245,850 | — | — |
| 2004-08-19 | $18.77 | $18.77 | 785,850 | — | — |
| 2004-08-18 | $18.79 | $18.79 | 585,150 | — | — |
| 2004-08-17 | $17.88 | $17.88 | 293,400 | — | — |
| 2004-08-16 | $17.63 | $17.63 | 276,300 | — | — |
| 2004-08-13 | $17.07 | $17.07 | 294,900 | — | — |
| 2004-08-12 | $17.02 | $17.02 | 586,800 | — | — |
| 2004-08-11 | $17.55 | $17.55 | 1,142,250 | — | — |
| 2004-08-10 | $18.55 | $18.55 | 350,550 | — | — |
| 2004-08-09 | $17.87 | $17.87 | 320,550 | — | — |
| 2004-08-06 | $17.78 | $17.78 | 707,100 | — | — |
| 2004-08-05 | $18.14 | $18.14 | 503,700 | — | — |
| 2004-08-04 | $18.87 | $18.87 | 598,800 | — | — |
| 2004-08-03 | $18.33 | $18.33 | 554,250 | — | — |
| 2004-08-02 | $19.00 | $19.00 | 636,600 | — | — |
| 2004-07-30 | $19.05 | $19.05 | 552,900 | — | — |
| 2004-07-29 | $19.15 | $19.15 | 802,950 | — | — |
| 2004-07-28 | $18.39 | $18.39 | 998,400 | — | — |
| 2004-07-27 | $18.51 | $18.51 | 748,800 | — | — |
| 2004-07-26 | $17.87 | $17.87 | 1,028,850 | — | — |
| 2004-07-23 | $17.73 | $17.73 | 956,550 | — | — |
| 2004-07-22 | $18.03 | $18.03 | 1,231,950 | — | — |
| 2004-07-21 | $17.31 | $17.31 | 899,250 | — | — |
| 2004-07-20 | $17.73 | $17.73 | 680,850 | — | — |
| 2004-07-19 | $17.13 | $17.13 | 422,100 | — | — |
| 2004-07-16 | $17.06 | $17.06 | 485,100 | — | — |
| 2004-07-15 | $17.38 | $17.38 | 384,900 | — | — |
| 2004-07-14 | $17.35 | $17.35 | 463,050 | — | — |
| 2004-07-13 | $17.61 | $17.61 | 301,050 | — | — |
| 2004-07-12 | $17.39 | $17.39 | 1,146,300 | — | — |
| 2004-07-09 | $17.78 | $17.78 | 429,300 | — | — |
| 2004-07-08 | $17.91 | $17.91 | 619,050 | — | — |
| 2004-07-07 | $18.14 | $18.14 | 457,650 | — | — |
| 2004-07-06 | $18.54 | $18.54 | 720,150 | — | — |
| 2004-07-02 | $19.17 | $19.17 | 823,650 | — | — |
| 2004-07-01 | $18.63 | $18.63 | 1,579,050 | — | — |
| 2004-06-30 | $19.40 | $19.40 | 651,300 | — | — |
| 2004-06-29 | $19.47 | $19.47 | 779,100 | — | — |
| 2004-06-28 | $18.90 | $18.90 | 1,023,900 | — | — |
| 2004-06-25 | $18.63 | $18.63 | 569,850 | — | — |
| 2004-06-24 | $18.21 | $18.21 | 361,200 | — | — |
| 2004-06-23 | $18.37 | $18.37 | 327,900 | — | — |
| 2004-06-22 | $17.96 | $17.96 | 418,650 | — | — |
| 2004-06-21 | $17.84 | $17.84 | 585,000 | — | — |
| 2004-06-18 | $18.02 | $18.02 | 626,700 | — | — |
| 2004-06-17 | $17.81 | $17.81 | 746,100 | — | — |
| 2004-06-16 | $18.17 | $18.17 | 949,200 | — | — |
| 2004-06-15 | $18.04 | $18.04 | 1,115,550 | — | — |
| 2004-06-14 | $17.79 | $17.79 | 715,050 | — | — |
| 2004-06-10 | $18.34 | $18.34 | 416,100 | — | — |
| 2004-06-09 | $18.46 | $18.46 | 625,650 | — | — |
| 2004-06-08 | $18.83 | $18.83 | 671,100 | — | — |
| 2004-06-07 | $19.15 | $19.15 | 1,108,650 | — | — |
| 2004-06-04 | $18.81 | $18.81 | 504,750 | — | — |
| 2004-06-03 | $18.36 | $18.36 | 414,150 | — | — |
| 2004-06-02 | $19.00 | $19.00 | 398,250 | — | — |
| 2004-06-01 | $19.11 | $19.11 | 729,600 | — | — |
| 2004-05-28 | $19.42 | $19.42 | 659,850 | — | — |
| 2004-05-27 | $19.27 | $19.27 | 1,396,800 | — | — |
| 2004-05-26 | $19.05 | $19.05 | 2,331,750 | — | — |
| 2004-05-25 | $17.56 | $17.56 | 1,156,050 | — | — |
| 2004-05-24 | $16.97 | $16.97 | 1,003,500 | — | — |
| 2004-05-21 | $16.76 | $16.76 | 1,354,350 | — | — |
| 2004-05-20 | $16.33 | $16.33 | 865,350 | — | — |
| 2004-05-19 | $16.61 | $16.61 | 843,900 | — | — |
| 2004-05-18 | $16.23 | $16.23 | 436,500 | — | — |
| 2004-05-17 | $16.20 | $16.20 | 472,650 | — | — |
| 2004-05-14 | $16.53 | $16.53 | 735,150 | — | — |
| 2004-05-13 | $16.97 | $16.97 | 470,100 | — | — |
| 2004-05-12 | $17.17 | $17.17 | 1,075,800 | — | — |
| 2004-05-11 | $17.13 | $17.13 | 1,083,000 | — | — |
| 2004-05-10 | $16.65 | $16.65 | 1,057,950 | — | — |
| 2004-05-07 | $16.77 | $16.77 | 1,504,950 | — | — |
| 2004-05-06 | $17.65 | $17.65 | 529,800 | — | — |
| 2004-05-05 | $18.15 | $18.15 | 875,700 | — | — |
| 2004-05-04 | $18.01 | $18.01 | 995,250 | — | — |
| 2004-05-03 | $18.07 | $18.07 | 1,145,700 | — | — |
| 2004-04-30 | $18.02 | $18.02 | 1,118,400 | — | — |
| 2004-04-29 | $18.37 | $18.37 | 1,279,350 | — | — |
| 2004-04-28 | $18.53 | $18.53 | 775,350 | — | — |
| 2004-04-27 | $19.50 | $19.50 | 886,050 | — | — |
| 2004-04-26 | $19.93 | $19.93 | 777,000 | — | — |
| 2004-04-23 | $20.23 | $20.23 | 1,480,500 | — | — |
| 2004-04-22 | $19.33 | $19.33 | 1,314,750 | — | — |
| 2004-04-21 | $19.28 | $19.28 | 852,150 | — | — |
| 2004-04-20 | $18.87 | $18.87 | 486,300 | — | — |
| 2004-04-19 | $19.59 | $19.59 | 597,750 | — | — |
| 2004-04-16 | $19.46 | $19.46 | 908,400 | — | — |
| 2004-04-15 | $19.69 | $19.69 | 727,350 | — | — |
| 2004-04-14 | $20.22 | $20.22 | 357,450 | — | — |
| 2004-04-13 | $20.43 | $20.43 | 489,750 | — | — |
| 2004-04-12 | $21.01 | $21.01 | 501,300 | — | — |
| 2004-04-08 | $20.90 | $20.90 | 510,300 | — | — |
| 2004-04-07 | $21.23 | $21.23 | 519,150 | — | — |
| 2004-04-06 | $21.28 | $21.28 | 565,200 | — | — |
| 2004-04-05 | $21.43 | $21.43 | 810,000 | — | — |
| 2004-04-02 | $21.23 | $21.23 | 900,600 | — | — |
| 2004-04-01 | $21.07 | $21.07 | 898,350 | — | — |
| 2004-03-31 | $20.99 | $20.99 | 3,481,500 | — | — |
| 2004-03-30 | $21.33 | $21.33 | 1,636,200 | — | — |
| 2004-03-29 | $22.11 | $22.11 | 1,134,900 | — | — |
| 2004-03-26 | $22.01 | $22.01 | 1,065,300 | — | — |
| 2004-03-25 | $21.49 | $21.49 | 959,550 | — | — |
| 2004-03-24 | $21.47 | $21.47 | 595,050 | — | — |
| 2004-03-23 | $21.75 | $21.75 | 593,550 | — | — |
| 2004-03-22 | $21.57 | $21.57 | 443,100 | — | — |
| 2004-03-19 | $21.87 | $21.87 | 240,900 | — | — |
| 2004-03-18 | $22.14 | $22.14 | 368,700 | — | — |
| 2004-03-17 | $22.17 | $22.17 | 498,300 | — | — |
| 2004-03-16 | $21.86 | $21.86 | 540,000 | — | — |
| 2004-03-15 | $21.60 | $21.60 | 554,850 | — | — |
| 2004-03-12 | $22.93 | $22.93 | 553,500 | — | — |
| 2004-03-11 | $21.79 | $21.79 | 353,250 | — | — |
| 2004-03-10 | $21.87 | $21.87 | 722,550 | — | — |
| 2004-03-09 | $22.40 | $22.40 | 619,350 | — | — |
| 2004-03-08 | $23.25 | $23.25 | 605,100 | — | — |
| 2004-03-05 | $23.81 | $23.81 | 446,850 | — | — |
| 2004-03-04 | $23.96 | $23.96 | 277,350 | — | — |
| 2004-03-03 | $23.70 | $23.70 | 735,300 | — | — |
| 2004-03-02 | $23.67 | $23.67 | 706,200 | — | — |
| 2004-03-01 | $23.65 | $23.65 | 457,350 | — | — |
| 2004-02-27 | $23.21 | $23.21 | 650,700 | — | — |
| 2004-02-26 | $23.32 | $23.32 | 323,550 | — | — |
| 2004-02-25 | $23.06 | $23.06 | 364,500 | — | — |
| 2004-02-24 | $22.70 | $22.70 | 535,950 | — | — |
| 2004-02-23 | $22.56 | $22.56 | 823,950 | — | — |
| 2004-02-20 | $22.93 | $22.93 | 329,850 | — | — |
| 2004-02-19 | $23.07 | $23.07 | 600,150 | — | — |
| 2004-02-18 | $23.77 | $23.77 | 639,600 | — | — |
| 2004-02-17 | $23.71 | $23.71 | 477,750 | — | — |
| 2004-02-13 | $23.27 | $23.27 | 717,000 | — | — |
| 2004-02-12 | $23.07 | $23.07 | 431,550 | — | — |
| 2004-02-11 | $23.80 | $23.80 | 670,350 | — | — |
| 2004-02-10 | $23.57 | $23.57 | 1,084,500 | — | — |
| 2004-02-09 | $23.09 | $23.09 | 1,208,850 | — | — |
| 2004-02-06 | $22.76 | $22.76 | 1,266,000 | — | — |
| 2004-02-05 | $21.87 | $21.87 | 1,373,550 | — | — |
| 2004-02-04 | $21.53 | $21.53 | 1,466,850 | — | — |
| 2004-02-03 | $22.99 | $22.99 | 465,000 | — | — |
| 2004-02-02 | $23.69 | $23.69 | 774,600 | — | — |
| 2004-01-30 | $23.44 | $23.44 | 848,550 | — | — |
| 2004-01-29 | $22.84 | $22.84 | 488,400 | — | — |
| 2004-01-28 | $23.20 | $23.20 | 637,500 | — | — |
| 2004-01-27 | $23.98 | $23.98 | 578,700 | — | — |
| 2004-01-26 | $24.53 | $24.53 | 679,050 | — | — |
| 2004-01-23 | $24.89 | $24.89 | 368,550 | — | — |
| 2004-01-22 | $24.93 | $24.93 | 345,900 | — | — |
| 2004-01-21 | $25.75 | $25.75 | 656,400 | — | — |
| 2004-01-20 | $26.00 | $26.00 | 982,650 | — | — |
| 2004-01-16 | $26.40 | $26.40 | 1,098,750 | — | — |
| 2004-01-15 | $24.83 | $24.83 | 479,850 | — | — |
| 2004-01-14 | $24.74 | $24.74 | 708,300 | — | — |
| 2004-01-13 | $24.21 | $24.21 | 443,400 | — | — |
| 2004-01-12 | $24.21 | $24.21 | 741,150 | — | — |
| 2004-01-09 | $23.53 | $23.53 | 948,300 | — | — |
| 2004-01-08 | $24.17 | $24.17 | 641,100 | — | — |
| 2004-01-07 | $23.07 | $23.07 | 468,000 | — | — |
| 2004-01-06 | $22.95 | $22.95 | 653,250 | — | — |
| 2004-01-05 | $22.88 | $22.88 | 1,703,250 | — | — |
| 2004-01-02 | $23.64 | $23.64 | 323,400 | — | — |