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
- 1992-06-05 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 | $25.45 | $25.45 | 31,100 | — | — |
| 2004-12-30 | $25.69 | $25.69 | 27,000 | — | — |
| 2004-12-29 | $26.11 | $26.11 | 43,600 | — | — |
| 2004-12-28 | $25.43 | $25.43 | 54,500 | — | — |
| 2004-12-27 | $25.07 | $25.07 | 12,700 | — | — |
| 2004-12-23 | $24.99 | $24.99 | 18,700 | — | — |
| 2004-12-22 | $25.00 | $25.00 | 130,900 | — | — |
| 2004-12-21 | $24.80 | $24.80 | 13,800 | — | — |
| 2004-12-20 | $24.86 | $24.86 | 48,000 | — | — |
| 2004-12-17 | $24.82 | $24.82 | 54,500 | — | — |
| 2004-12-16 | $25.10 | $25.10 | 39,900 | — | — |
| 2004-12-15 | $25.27 | $25.27 | 34,100 | — | — |
| 2004-12-14 | $25.22 | $25.22 | 13,300 | — | — |
| 2004-12-13 | $25.36 | $25.36 | 10,400 | — | — |
| 2004-12-10 | $25.21 | $25.21 | 14,200 | — | — |
| 2004-12-09 | $25.29 | $25.29 | 50,300 | — | — |
| 2004-12-08 | $25.17 | $25.17 | 49,800 | — | — |
| 2004-12-07 | $25.42 | $25.42 | 46,300 | — | — |
| 2004-12-06 | $25.43 | $25.43 | 18,900 | — | — |
| 2004-12-03 | $25.02 | $25.02 | 26,500 | — | — |
| 2004-12-02 | $25.30 | $25.30 | 29,800 | — | — |
| 2004-12-01 | $25.27 | $25.27 | 37,500 | — | — |
| 2004-11-30 | $24.75 | $24.75 | 52,200 | — | — |
| 2004-11-29 | $24.70 | $24.70 | 26,200 | — | — |
| 2004-11-26 | $24.87 | $24.87 | 9,100 | — | — |
| 2004-11-24 | $24.94 | $24.94 | 21,000 | — | — |
| 2004-11-23 | $25.18 | $25.18 | 36,900 | — | — |
| 2004-11-22 | $24.79 | $24.79 | 25,100 | — | — |
| 2004-11-19 | $24.10 | $24.10 | 27,700 | — | — |
| 2004-11-18 | $24.28 | $24.28 | 17,800 | — | — |
| 2004-11-17 | $24.75 | $24.75 | 21,900 | — | — |
| 2004-11-16 | $24.59 | $24.59 | 18,800 | — | — |
| 2004-11-15 | $24.72 | $24.72 | 60,800 | — | — |
| 2004-11-12 | $24.41 | $24.41 | 42,000 | — | — |
| 2004-11-11 | $24.10 | $24.10 | 48,700 | — | — |
| 2004-11-10 | $24.25 | $24.25 | 59,100 | — | — |
| 2004-11-09 | $24.07 | $24.07 | 79,300 | — | — |
| 2004-11-08 | $23.95 | $23.95 | 44,700 | — | — |
| 2004-11-05 | $23.64 | $23.64 | 32,800 | — | — |
| 2004-11-04 | $23.59 | $23.59 | 43,700 | — | — |
| 2004-11-03 | $23.75 | $23.75 | 50,400 | — | — |
| 2004-11-02 | $23.19 | $23.19 | 64,900 | — | — |
| 2004-11-01 | $22.15 | $22.15 | 28,400 | — | — |
| 2004-10-29 | $22.17 | $22.17 | 66,000 | — | — |
| 2004-10-28 | $22.30 | $22.30 | 33,900 | — | — |
| 2004-10-27 | $22.13 | $22.13 | 79,900 | — | — |
| 2004-10-26 | $21.34 | $21.34 | 40,600 | — | — |
| 2004-10-25 | $21.11 | $21.11 | 32,000 | — | — |
| 2004-10-22 | $20.79 | $20.79 | 52,500 | — | — |
| 2004-10-21 | $21.67 | $21.67 | 88,200 | — | — |
| 2004-10-20 | $20.64 | $20.64 | 90,200 | — | — |
| 2004-10-19 | $19.85 | $19.85 | 35,600 | — | — |
| 2004-10-18 | $19.71 | $19.71 | 11,800 | — | — |
| 2004-10-15 | $19.76 | $19.76 | 24,300 | — | — |
| 2004-10-14 | $19.68 | $19.68 | 31,400 | — | — |
| 2004-10-13 | $19.74 | $19.74 | 36,800 | — | — |
| 2004-10-12 | $19.93 | $19.93 | 27,600 | — | — |
| 2004-10-11 | $19.81 | $19.81 | 8,900 | — | — |
| 2004-10-08 | $19.73 | $19.73 | 33,100 | — | — |
| 2004-10-07 | $19.99 | $19.99 | 41,400 | — | — |
| 2004-10-06 | $19.93 | $19.93 | 27,900 | — | — |
| 2004-10-05 | $19.85 | $19.85 | 48,100 | — | — |
| 2004-10-04 | $19.48 | $19.48 | 51,300 | — | — |
| 2004-10-01 | $19.80 | $19.80 | 28,800 | — | — |
| 2004-09-30 | $18.94 | $18.94 | 44,700 | — | — |
| 2004-09-29 | $18.75 | $18.75 | 83,100 | — | — |
| 2004-09-28 | $18.67 | $18.67 | 45,100 | — | — |
| 2004-09-27 | $18.76 | $18.76 | 111,300 | — | — |
| 2004-09-24 | $19.15 | $19.15 | 38,500 | — | — |
| 2004-09-23 | $19.21 | $19.21 | 14,300 | — | — |
| 2004-09-22 | $19.30 | $19.30 | 38,900 | — | — |
| 2004-09-21 | $19.92 | $19.92 | 36,000 | — | — |
| 2004-09-20 | $19.61 | $19.61 | 19,100 | — | — |
| 2004-09-17 | $19.85 | $19.85 | 174,300 | — | — |
| 2004-09-16 | $19.36 | $19.36 | 30,600 | — | — |
| 2004-09-15 | $19.45 | $19.45 | 68,000 | — | — |
| 2004-09-14 | $19.45 | $19.45 | 73,300 | — | — |
| 2004-09-13 | $19.50 | $19.50 | 114,600 | — | — |
| 2004-09-10 | $18.78 | $18.78 | 23,600 | — | — |
| 2004-09-09 | $18.92 | $18.92 | 187,800 | — | — |
| 2004-09-08 | $18.86 | $18.86 | 89,600 | — | — |
| 2004-09-07 | $18.68 | $18.68 | 164,100 | — | — |
| 2004-09-03 | $18.41 | $18.41 | 49,200 | — | — |
| 2004-09-02 | $18.34 | $18.34 | 53,800 | — | — |
| 2004-09-01 | $18.37 | $18.37 | 114,500 | — | — |
| 2004-08-31 | $18.72 | $18.72 | 95,300 | — | — |
| 2004-08-30 | $18.47 | $18.47 | 39,400 | — | — |
| 2004-08-27 | $18.40 | $18.40 | 35,900 | — | — |
| 2004-08-26 | $18.34 | $18.34 | 49,100 | — | — |
| 2004-08-25 | $18.36 | $18.36 | 37,200 | — | — |
| 2004-08-24 | $18.30 | $18.30 | 38,500 | — | — |
| 2004-08-23 | $18.27 | $18.27 | 40,800 | — | — |
| 2004-08-20 | $18.32 | $18.32 | 47,300 | — | — |
| 2004-08-19 | $18.33 | $18.33 | 41,700 | — | — |
| 2004-08-18 | $18.41 | $18.41 | 155,000 | — | — |
| 2004-08-17 | $18.25 | $18.25 | 79,200 | — | — |
| 2004-08-16 | $18.40 | $18.40 | 87,500 | — | — |
| 2004-08-13 | $18.04 | $18.04 | 164,500 | — | — |
| 2004-08-12 | $17.78 | $17.78 | 464,400 | — | — |
| 2004-08-11 | $14.07 | $14.07 | 41,500 | — | — |
| 2004-08-10 | $14.10 | $14.10 | 33,500 | — | — |
| 2004-08-09 | $14.09 | $14.09 | 20,200 | — | — |
| 2004-08-06 | $13.99 | $13.99 | 42,200 | — | — |
| 2004-08-05 | $14.72 | $14.72 | 120,600 | — | — |
| 2004-08-04 | $13.05 | $13.05 | 24,500 | — | — |
| 2004-08-03 | $13.38 | $13.38 | 84,600 | — | — |
| 2004-08-02 | $13.41 | $13.41 | 51,900 | — | — |
| 2004-07-30 | $13.40 | $13.40 | 65,500 | — | — |
| 2004-07-29 | $13.53 | $13.53 | 48,100 | — | — |
| 2004-07-28 | $13.60 | $13.60 | 66,000 | — | — |
| 2004-07-27 | $13.59 | $13.59 | 49,000 | — | — |
| 2004-07-26 | $13.69 | $13.69 | 58,600 | — | — |
| 2004-07-23 | $13.95 | $13.95 | 18,600 | — | — |
| 2004-07-22 | $13.99 | $13.99 | 51,800 | — | — |
| 2004-07-21 | $14.09 | $14.09 | 50,100 | — | — |
| 2004-07-20 | $14.52 | $14.52 | 9,700 | — | — |
| 2004-07-19 | $14.32 | $14.32 | 24,700 | — | — |
| 2004-07-16 | $14.14 | $14.14 | 17,700 | — | — |
| 2004-07-15 | $14.18 | $14.18 | 29,200 | — | — |
| 2004-07-14 | $14.33 | $14.33 | 21,700 | — | — |
| 2004-07-13 | $14.41 | $14.41 | 32,700 | — | — |
| 2004-07-12 | $14.35 | $14.35 | 33,000 | — | — |
| 2004-07-09 | $14.48 | $14.48 | 29,200 | — | — |
| 2004-07-08 | $14.50 | $14.50 | 34,400 | — | — |
| 2004-07-07 | $14.99 | $14.99 | 32,200 | — | — |
| 2004-07-06 | $14.70 | $14.70 | 33,900 | — | — |
| 2004-07-02 | $15.00 | $15.00 | 21,600 | — | — |
| 2004-07-01 | $14.91 | $14.91 | 40,200 | — | — |
| 2004-06-30 | $15.07 | $15.07 | 36,400 | — | — |
| 2004-06-29 | $14.68 | $14.68 | 35,700 | — | — |
| 2004-06-28 | $14.90 | $14.90 | 43,400 | — | — |
| 2004-06-25 | $15.28 | $15.28 | 152,600 | — | — |
| 2004-06-24 | $14.87 | $14.87 | 94,000 | — | — |
| 2004-06-23 | $14.51 | $14.51 | 32,800 | — | — |
| 2004-06-22 | $14.53 | $14.53 | 44,100 | — | — |
| 2004-06-21 | $14.80 | $14.80 | 33,400 | — | — |
| 2004-06-18 | $14.78 | $14.78 | 64,700 | — | — |
| 2004-06-17 | $14.88 | $14.88 | 37,500 | — | — |
| 2004-06-16 | $14.69 | $14.69 | 37,200 | — | — |
| 2004-06-15 | $14.22 | $14.22 | 45,500 | — | — |
| 2004-06-14 | $14.28 | $14.28 | 60,700 | — | — |
| 2004-06-10 | $14.85 | $14.85 | 43,900 | — | — |
| 2004-06-09 | $14.78 | $14.78 | 70,900 | — | — |
| 2004-06-08 | $15.17 | $15.17 | 94,400 | — | — |
| 2004-06-07 | $15.01 | $15.01 | 49,400 | — | — |
| 2004-06-04 | $14.69 | $14.69 | 55,900 | — | — |
| 2004-06-03 | $14.71 | $14.71 | 83,200 | — | — |
| 2004-06-02 | $15.12 | $15.12 | 65,200 | — | — |
| 2004-06-01 | $15.04 | $15.04 | 74,300 | — | — |
| 2004-05-28 | $15.10 | $15.10 | 48,500 | — | — |
| 2004-05-27 | $14.92 | $14.92 | 60,500 | — | — |
| 2004-05-26 | $14.85 | $14.85 | 41,500 | — | — |
| 2004-05-25 | $15.22 | $15.22 | 39,000 | — | — |
| 2004-05-24 | $14.58 | $14.58 | 27,200 | — | — |
| 2004-05-21 | $14.73 | $14.73 | 30,900 | — | — |
| 2004-05-20 | $14.42 | $14.42 | 56,300 | — | — |
| 2004-05-19 | $14.35 | $14.35 | 57,100 | — | — |
| 2004-05-18 | $14.41 | $14.41 | 57,100 | — | — |
| 2004-05-17 | $14.00 | $14.00 | 104,800 | — | — |
| 2004-05-14 | $14.91 | $14.91 | 44,400 | — | — |
| 2004-05-13 | $14.37 | $14.37 | 47,300 | — | — |
| 2004-05-12 | $14.59 | $14.59 | 84,800 | — | — |
| 2004-05-11 | $14.23 | $14.23 | 176,900 | — | — |
| 2004-05-10 | $14.35 | $14.35 | 98,800 | — | — |
| 2004-05-07 | $14.51 | $14.51 | 92,900 | — | — |
| 2004-05-06 | $15.22 | $15.22 | 81,900 | — | — |
| 2004-05-05 | $15.59 | $15.59 | 73,400 | — | — |
| 2004-05-04 | $15.21 | $15.21 | 69,200 | — | — |
| 2004-05-03 | $15.31 | $15.31 | 196,400 | — | — |
| 2004-04-30 | $14.33 | $14.33 | 90,200 | — | — |
| 2004-04-29 | $14.77 | $14.77 | 97,200 | — | — |
| 2004-04-28 | $15.23 | $15.23 | 63,100 | — | — |
| 2004-04-27 | $15.85 | $15.85 | 69,500 | — | — |
| 2004-04-26 | $15.49 | $15.49 | 103,500 | — | — |
| 2004-04-23 | $16.17 | $16.17 | 53,300 | — | — |
| 2004-04-22 | $16.58 | $16.58 | 77,900 | — | — |
| 2004-04-21 | $16.01 | $16.01 | 114,200 | — | — |
| 2004-04-20 | $15.97 | $15.97 | 138,500 | — | — |
| 2004-04-19 | $16.79 | $16.79 | 200,700 | — | — |
| 2004-04-16 | $17.47 | $17.47 | 128,800 | — | — |
| 2004-04-15 | $16.19 | $16.19 | 245,600 | — | — |
| 2004-04-14 | $15.88 | $15.88 | 226,600 | — | — |
| 2004-04-13 | $16.57 | $16.57 | 192,700 | — | — |
| 2004-04-12 | $18.24 | $18.24 | 111,900 | — | — |
| 2004-04-08 | $18.01 | $18.01 | 142,100 | — | — |
| 2004-04-07 | $18.73 | $18.73 | 72,800 | — | — |
| 2004-04-06 | $18.64 | $18.64 | 109,200 | — | — |
| 2004-04-05 | $18.95 | $18.95 | 147,600 | — | — |
| 2004-04-02 | $19.04 | $19.04 | 163,700 | — | — |
| 2004-04-01 | $18.98 | $18.98 | 120,800 | — | — |
| 2004-03-31 | $18.99 | $18.99 | 233,200 | — | — |
| 2004-03-30 | $19.15 | $19.15 | 202,700 | — | — |
| 2004-03-29 | $19.34 | $19.34 | 439,300 | — | — |
| 2004-03-26 | $17.70 | $17.70 | 98,600 | — | — |
| 2004-03-25 | $17.60 | $17.60 | 76,000 | — | — |
| 2004-03-24 | $17.34 | $17.34 | 136,700 | — | — |
| 2004-03-23 | $17.38 | $17.38 | 86,300 | — | — |
| 2004-03-22 | $16.55 | $16.55 | 120,000 | — | — |
| 2004-03-19 | $16.83 | $16.83 | 74,700 | — | — |
| 2004-03-18 | $17.50 | $17.50 | 77,800 | — | — |
| 2004-03-17 | $17.71 | $17.71 | 135,300 | — | — |
| 2004-03-16 | $17.60 | $17.60 | 139,000 | — | — |
| 2004-03-15 | $17.62 | $17.62 | 133,400 | — | — |
| 2004-03-12 | $18.01 | $18.01 | 121,800 | — | — |
| 2004-03-11 | $17.03 | $17.03 | 75,200 | — | — |
| 2004-03-10 | $16.92 | $16.92 | 62,700 | — | — |
| 2004-03-09 | $17.30 | $17.30 | 119,700 | — | — |
| 2004-03-08 | $17.25 | $17.25 | 51,700 | — | — |
| 2004-03-05 | $17.29 | $17.29 | 45,600 | — | — |
| 2004-03-04 | $17.89 | $17.89 | 67,500 | — | — |
| 2004-03-03 | $17.65 | $17.65 | 57,400 | — | — |
| 2004-03-02 | $17.46 | $17.46 | 80,500 | — | — |
| 2004-03-01 | $17.77 | $17.77 | 96,900 | — | — |
| 2004-02-27 | $17.35 | $17.35 | 45,100 | — | — |
| 2004-02-26 | $16.83 | $16.83 | 46,800 | — | — |
| 2004-02-25 | $17.00 | $17.00 | 74,700 | — | — |
| 2004-02-24 | $16.84 | $16.84 | 77,400 | — | — |
| 2004-02-23 | $16.85 | $16.85 | 60,600 | — | — |
| 2004-02-20 | $17.02 | $17.02 | 62,100 | — | — |
| 2004-02-19 | $17.30 | $17.30 | 80,400 | — | — |
| 2004-02-18 | $17.05 | $17.05 | 62,100 | — | — |
| 2004-02-17 | $17.41 | $17.41 | 100,600 | — | — |
| 2004-02-13 | $17.17 | $17.17 | 66,000 | — | — |
| 2004-02-12 | $17.30 | $17.30 | 38,800 | — | — |
| 2004-02-11 | $17.49 | $17.49 | 58,800 | — | — |
| 2004-02-10 | $17.30 | $17.30 | 194,300 | — | — |
| 2004-02-09 | $16.90 | $16.90 | 197,300 | — | — |
| 2004-02-06 | $16.75 | $16.75 | 101,300 | — | — |
| 2004-02-05 | $16.42 | $16.42 | 63,700 | — | — |
| 2004-02-04 | $16.30 | $16.30 | 86,300 | — | — |
| 2004-02-03 | $16.77 | $16.77 | 102,100 | — | — |
| 2004-02-02 | $17.09 | $17.09 | 380,900 | — | — |
| 2004-01-30 | $16.50 | $16.50 | 87,000 | — | — |
| 2004-01-29 | $16.42 | $16.42 | 63,300 | — | — |
| 2004-01-28 | $16.43 | $16.43 | 63,100 | — | — |
| 2004-01-27 | $16.63 | $16.63 | 48,200 | — | — |
| 2004-01-26 | $16.75 | $16.75 | 105,000 | — | — |
| 2004-01-23 | $16.74 | $16.74 | 184,200 | — | — |
| 2004-01-22 | $16.78 | $16.78 | 124,700 | — | — |
| 2004-01-21 | $16.90 | $16.90 | 99,400 | — | — |
| 2004-01-20 | $17.00 | $17.00 | 47,300 | — | — |
| 2004-01-16 | $16.91 | $16.91 | 19,100 | — | — |
| 2004-01-15 | $16.99 | $16.99 | 61,000 | — | — |
| 2004-01-14 | $16.95 | $16.95 | 289,900 | — | — |
| 2004-01-13 | $16.74 | $16.74 | 141,000 | — | — |
| 2004-01-12 | $16.49 | $16.49 | 204,000 | — | — |
| 2004-01-09 | $16.01 | $16.01 | 119,900 | — | — |
| 2004-01-08 | $16.60 | $16.60 | 180,600 | — | — |
| 2004-01-07 | $16.91 | $16.91 | 641,700 | — | — |
| 2004-01-06 | $16.34 | $16.34 | 1,162,000 | — | — |
| 2004-01-05 | $15.19 | $15.19 | 294,500 | — | — |
| 2004-01-02 | $15.42 | $15.42 | 31,600 | — | — |