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
- 2003-12-12 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 | $24.23 | $25.43 | 56,100 | — | — |
| 2004-12-30 | $24.03 | $25.22 | 76,200 | — | — |
| 2004-12-29 | $24.26 | $25.46 | 80,400 | — | — |
| 2004-12-28 | $24.14 | $25.33 | 115,100 | — | — |
| 2004-12-27 | $23.33 | $24.48 | 64,300 | — | — |
| 2004-12-23 | $23.67 | $24.84 | 29,900 | — | — |
| 2004-12-22 | $23.73 | $24.90 | 140,300 | — | — |
| 2004-12-21 | $23.55 | $24.71 | 123,800 | — | — |
| 2004-12-20 | $23.67 | $24.84 | 125,700 | — | — |
| 2004-12-17 | $23.49 | $24.65 | 187,900 | — | — |
| 2004-12-16 | $23.27 | $24.42 | 76,500 | — | — |
| 2004-12-15 | $23.21 | $24.36 | 101,500 | — | — |
| 2004-12-14 | $23.20 | $24.35 | 115,500 | — | — |
| 2004-12-13 | $23.52 | $24.68 | 89,400 | — | — |
| 2004-12-10 | $23.53 | $24.69 | 275,400 | — | — |
| 2004-12-09 | $23.16 | $24.30 | 154,200 | — | — |
| 2004-12-08 | $22.84 | $23.97 | 99,400 | — | — |
| 2004-12-07 | $22.70 | $23.82 | 135,300 | — | — |
| 2004-12-06 | $22.71 | $23.83 | 145,500 | — | — |
| 2004-12-03 | $22.85 | $23.98 | 147,400 | — | — |
| 2004-12-02 | $22.75 | $23.87 | 171,800 | — | — |
| 2004-12-01 | $22.60 | $23.72 | 108,000 | — | — |
| 2004-11-30 | $22.60 | $23.72 | 172,600 | — | — |
| 2004-11-29 | $22.61 | $23.73 | 138,400 | — | — |
| 2004-11-26 | $23.22 | $24.10 | 56,500 | — | — |
| 2004-11-24 | $23.08 | $23.96 | 181,400 | — | — |
| 2004-11-23 | $22.79 | $23.66 | 210,700 | — | — |
| 2004-11-22 | $22.60 | $23.46 | 145,100 | — | — |
| 2004-11-19 | $22.61 | $23.47 | 863,700 | — | — |
| 2004-11-18 | $23.96 | $24.87 | 33,300 | — | — |
| 2004-11-17 | $23.89 | $24.80 | 75,100 | — | — |
| 2004-11-16 | $23.92 | $24.83 | 51,500 | — | — |
| 2004-11-15 | $23.95 | $24.86 | 61,300 | — | — |
| 2004-11-12 | $23.81 | $24.72 | 42,300 | — | — |
| 2004-11-11 | $23.89 | $24.80 | 52,100 | — | — |
| 2004-11-10 | $23.73 | $24.63 | 28,500 | — | — |
| 2004-11-09 | $23.30 | $24.19 | 25,200 | — | — |
| 2004-11-08 | $23.42 | $24.31 | 69,700 | — | — |
| 2004-11-05 | $22.84 | $23.71 | 39,800 | — | — |
| 2004-11-04 | $23.00 | $23.88 | 66,600 | — | — |
| 2004-11-03 | $22.33 | $23.18 | 86,600 | — | — |
| 2004-11-02 | $21.50 | $22.32 | 114,100 | — | — |
| 2004-11-01 | $21.44 | $22.26 | 41,000 | — | — |
| 2004-10-29 | $21.42 | $22.24 | 31,200 | — | — |
| 2004-10-28 | $21.46 | $22.28 | 40,000 | — | — |
| 2004-10-27 | $21.76 | $22.59 | 50,400 | — | — |
| 2004-10-26 | $21.20 | $22.01 | 64,700 | — | — |
| 2004-10-25 | $21.00 | $21.80 | 36,400 | — | — |
| 2004-10-22 | $20.90 | $21.70 | 101,600 | — | — |
| 2004-10-21 | $21.33 | $22.14 | 82,100 | — | — |
| 2004-10-20 | $20.71 | $21.50 | 300,900 | — | — |
| 2004-10-19 | $21.79 | $22.62 | 38,300 | — | — |
| 2004-10-18 | $22.00 | $22.84 | 96,900 | — | — |
| 2004-10-15 | $22.34 | $23.19 | 96,300 | — | — |
| 2004-10-14 | $22.20 | $23.05 | 77,900 | — | — |
| 2004-10-13 | $22.27 | $23.12 | 146,500 | — | — |
| 2004-10-12 | $22.75 | $23.62 | 91,500 | — | — |
| 2004-10-11 | $22.19 | $23.04 | 21,000 | — | — |
| 2004-10-08 | $22.20 | $23.05 | 70,500 | — | — |
| 2004-10-07 | $22.50 | $23.36 | 65,000 | — | — |
| 2004-10-06 | $23.44 | $24.33 | 52,100 | — | — |
| 2004-10-05 | $23.49 | $24.39 | 98,100 | — | — |
| 2004-10-04 | $23.16 | $24.04 | 160,000 | — | — |
| 2004-10-01 | $22.74 | $23.61 | 132,600 | — | — |
| 2004-09-30 | $22.20 | $23.05 | 260,300 | — | — |
| 2004-09-29 | $21.71 | $22.54 | 156,300 | — | — |
| 2004-09-28 | $21.08 | $21.88 | 131,900 | — | — |
| 2004-09-27 | $21.71 | $22.54 | 91,100 | — | — |
| 2004-09-24 | $22.17 | $23.01 | 40,400 | — | — |
| 2004-09-23 | $22.30 | $23.15 | 34,500 | — | — |
| 2004-09-22 | $22.25 | $23.10 | 65,300 | — | — |
| 2004-09-21 | $22.32 | $23.17 | 48,500 | — | — |
| 2004-09-20 | $22.31 | $23.16 | 52,400 | — | — |
| 2004-09-17 | $22.31 | $23.16 | 129,200 | — | — |
| 2004-09-16 | $22.10 | $22.94 | 122,100 | — | — |
| 2004-09-15 | $21.68 | $22.51 | 58,400 | — | — |
| 2004-09-14 | $21.68 | $22.51 | 84,400 | — | — |
| 2004-09-13 | $21.71 | $22.54 | 113,300 | — | — |
| 2004-09-10 | $21.60 | $22.42 | 56,200 | — | — |
| 2004-09-09 | $21.75 | $22.58 | 92,100 | — | — |
| 2004-09-08 | $21.67 | $22.50 | 82,900 | — | — |
| 2004-09-07 | $21.69 | $22.52 | 97,800 | — | — |
| 2004-09-03 | $21.64 | $22.46 | 42,100 | — | — |
| 2004-09-02 | $21.93 | $22.77 | 103,100 | — | — |
| 2004-09-01 | $21.60 | $22.42 | 175,100 | — | — |
| 2004-08-31 | $21.47 | $22.29 | 103,500 | — | — |
| 2004-08-30 | $20.90 | $21.70 | 63,700 | — | — |
| 2004-08-27 | $20.80 | $21.33 | 235,900 | — | — |
| 2004-08-26 | $20.78 | $21.31 | 191,000 | — | — |
| 2004-08-25 | $20.70 | $21.23 | 81,200 | — | — |
| 2004-08-24 | $20.70 | $21.23 | 88,100 | — | — |
| 2004-08-23 | $19.90 | $20.41 | 83,600 | — | — |
| 2004-08-20 | $20.85 | $21.38 | 83,800 | — | — |
| 2004-08-19 | $20.40 | $20.92 | 53,400 | — | — |
| 2004-08-18 | $20.10 | $20.62 | 81,600 | — | — |
| 2004-08-17 | $19.32 | $19.82 | 28,500 | — | — |
| 2004-08-16 | $19.17 | $19.66 | 42,600 | — | — |
| 2004-08-13 | $19.26 | $19.75 | 86,500 | — | — |
| 2004-08-12 | $19.06 | $19.55 | 64,400 | — | — |
| 2004-08-11 | $18.97 | $19.46 | 122,300 | — | — |
| 2004-08-10 | $19.06 | $19.55 | 106,800 | — | — |
| 2004-08-09 | $19.05 | $19.54 | 104,500 | — | — |
| 2004-08-06 | $19.57 | $20.07 | 85,900 | — | — |
| 2004-08-05 | $20.08 | $20.59 | 48,000 | — | — |
| 2004-08-04 | $20.46 | $20.98 | 116,500 | — | — |
| 2004-08-03 | $20.81 | $21.34 | 152,400 | — | — |
| 2004-08-02 | $20.31 | $20.83 | 100,400 | — | — |
| 2004-07-30 | $20.42 | $20.94 | 55,800 | — | — |
| 2004-07-29 | $19.94 | $20.45 | 83,800 | — | — |
| 2004-07-28 | $19.76 | $20.27 | 64,700 | — | — |
| 2004-07-27 | $19.62 | $20.12 | 92,600 | — | — |
| 2004-07-26 | $19.66 | $20.16 | 72,400 | — | — |
| 2004-07-23 | $19.90 | $20.41 | 42,600 | — | — |
| 2004-07-22 | $19.94 | $20.45 | 92,000 | — | — |
| 2004-07-21 | $20.24 | $20.76 | 80,900 | — | — |
| 2004-07-20 | $20.69 | $21.22 | 93,200 | — | — |
| 2004-07-19 | $20.72 | $21.25 | 206,600 | — | — |
| 2004-07-16 | $20.00 | $20.51 | 127,800 | — | — |
| 2004-07-15 | $19.59 | $20.09 | 212,000 | — | — |
| 2004-07-14 | $19.35 | $19.85 | 343,000 | — | — |
| 2004-07-13 | $19.18 | $19.67 | 207,000 | — | — |
| 2004-07-12 | $19.25 | $19.74 | 325,000 | — | — |
| 2004-07-09 | $19.08 | $19.57 | 2,617,200 | — | — |
| 2004-07-08 | $19.10 | $19.59 | 286,900 | — | — |
| 2004-07-07 | $18.65 | $19.13 | 195,700 | — | — |
| 2004-07-06 | $18.96 | $19.45 | 235,900 | — | — |
| 2004-07-02 | $19.60 | $20.10 | 129,800 | — | — |
| 2004-07-01 | $19.44 | $19.94 | 117,200 | — | — |
| 2004-06-30 | $19.38 | $19.88 | 142,700 | — | — |
| 2004-06-29 | $19.29 | $19.78 | 123,700 | — | — |
| 2004-06-28 | $18.77 | $19.25 | 113,500 | — | — |
| 2004-06-25 | $18.50 | $18.97 | 610,600 | — | — |
| 2004-06-24 | $19.34 | $19.84 | 108,400 | — | — |
| 2004-06-23 | $19.49 | $19.99 | 149,200 | — | — |
| 2004-06-22 | $19.45 | $19.95 | 83,600 | — | — |
| 2004-06-21 | $19.56 | $20.06 | 330,900 | — | — |
| 2004-06-18 | $19.45 | $19.95 | 58,800 | — | — |
| 2004-06-17 | $18.81 | $19.29 | 116,700 | — | — |
| 2004-06-16 | $19.27 | $19.76 | 44,600 | — | — |
| 2004-06-15 | $19.07 | $19.56 | 48,900 | — | — |
| 2004-06-14 | $18.84 | $19.32 | 74,800 | — | — |
| 2004-06-10 | $19.55 | $20.05 | 117,300 | — | — |
| 2004-06-09 | $19.47 | $19.97 | 176,700 | — | — |
| 2004-06-08 | $19.52 | $20.02 | 169,800 | — | — |
| 2004-06-07 | $19.85 | $20.36 | 169,300 | — | — |
| 2004-06-04 | $19.81 | $20.32 | 106,300 | — | — |
| 2004-06-03 | $19.72 | $20.23 | 80,300 | — | — |
| 2004-06-02 | $19.85 | $20.36 | 79,200 | — | — |
| 2004-06-01 | $19.46 | $19.96 | 84,700 | — | — |
| 2004-05-28 | $19.53 | $20.03 | 194,000 | — | — |
| 2004-05-27 | $18.96 | $19.45 | 92,500 | — | — |
| 2004-05-26 | $18.42 | $18.64 | 150,600 | — | — |
| 2004-05-25 | $18.22 | $18.43 | 79,000 | — | — |
| 2004-05-24 | $18.26 | $18.47 | 101,100 | — | — |
| 2004-05-21 | $18.04 | $18.25 | 33,200 | — | — |
| 2004-05-20 | $18.00 | $18.21 | 80,000 | — | — |
| 2004-05-19 | $17.85 | $18.06 | 79,500 | — | — |
| 2004-05-18 | $18.15 | $18.36 | 95,400 | — | — |
| 2004-05-17 | $17.66 | $17.87 | 54,100 | — | — |
| 2004-05-14 | $17.70 | $17.91 | 42,100 | — | — |
| 2004-05-13 | $17.51 | $17.71 | 69,100 | — | — |
| 2004-05-12 | $17.40 | $17.60 | 102,800 | — | — |
| 2004-05-11 | $17.40 | $17.60 | 139,400 | — | — |
| 2004-05-10 | $17.10 | $17.30 | 151,900 | — | — |
| 2004-05-07 | $17.60 | $17.81 | 56,500 | — | — |
| 2004-05-06 | $17.68 | $17.89 | 90,100 | — | — |
| 2004-05-05 | $17.63 | $17.84 | 1,065,700 | — | — |
| 2004-05-04 | $16.50 | $16.69 | 95,500 | — | — |
| 2004-05-03 | $16.48 | $16.67 | 103,300 | — | — |
| 2004-04-30 | $16.40 | $16.59 | 39,700 | — | — |
| 2004-04-29 | $16.47 | $16.66 | 32,300 | — | — |
| 2004-04-28 | $16.46 | $16.65 | 122,700 | — | — |
| 2004-04-27 | $16.49 | $16.68 | 8,200 | — | — |
| 2004-04-26 | $16.50 | $16.69 | 186,200 | — | — |
| 2004-04-23 | $16.49 | $16.68 | 16,100 | — | — |
| 2004-04-22 | $16.50 | $16.69 | 202,200 | — | — |
| 2004-04-21 | $16.50 | $16.69 | 178,500 | — | — |
| 2004-04-20 | $16.58 | $16.77 | 99,400 | — | — |
| 2004-04-19 | $16.70 | $16.90 | 121,300 | — | — |
| 2004-04-16 | $16.76 | $16.96 | 71,600 | — | — |
| 2004-04-15 | $16.80 | $17.00 | 60,000 | — | — |
| 2004-04-14 | $16.76 | $16.96 | 24,700 | — | — |
| 2004-04-13 | $16.81 | $17.01 | 35,500 | — | — |
| 2004-04-12 | $16.91 | $17.11 | 42,700 | — | — |
| 2004-04-08 | $16.66 | $16.86 | 20,000 | — | — |
| 2004-04-07 | $16.47 | $16.66 | 29,400 | — | — |
| 2004-04-06 | $16.40 | $16.59 | 168,600 | — | — |
| 2004-04-05 | $16.95 | $17.15 | 39,600 | — | — |
| 2004-04-02 | $16.95 | $17.15 | 66,000 | — | — |
| 2004-04-01 | $16.91 | $17.11 | 78,400 | — | — |
| 2004-03-31 | $16.39 | $16.58 | 249,000 | — | — |
| 2004-03-30 | $16.18 | $16.37 | 139,700 | — | — |
| 2004-03-29 | $16.01 | $16.20 | 43,300 | — | — |
| 2004-03-26 | $15.92 | $16.11 | 78,100 | — | — |
| 2004-03-25 | $15.61 | $15.79 | 54,800 | — | — |
| 2004-03-24 | $15.75 | $15.93 | 310,900 | — | — |
| 2004-03-23 | $15.80 | $15.98 | 87,200 | — | — |
| 2004-03-22 | $15.28 | $15.46 | 59,300 | — | — |
| 2004-03-19 | $15.68 | $15.86 | 67,800 | — | — |
| 2004-03-18 | $16.15 | $16.34 | 24,300 | — | — |
| 2004-03-17 | $15.50 | $15.68 | 25,200 | — | — |
| 2004-03-16 | $15.51 | $15.69 | 89,100 | — | — |
| 2004-03-15 | $15.96 | $16.15 | 290,600 | — | — |
| 2004-03-12 | $16.05 | $16.24 | 38,500 | — | — |
| 2004-03-11 | $16.20 | $16.39 | 25,100 | — | — |
| 2004-03-10 | $16.56 | $16.75 | 32,400 | — | — |
| 2004-03-09 | $16.65 | $16.84 | 39,500 | — | — |
| 2004-03-08 | $16.50 | $16.69 | 18,500 | — | — |
| 2004-03-05 | $16.57 | $16.76 | 31,300 | — | — |
| 2004-03-04 | $16.40 | $16.59 | 29,500 | — | — |
| 2004-03-03 | $16.58 | $16.77 | 109,700 | — | — |
| 2004-03-02 | $16.61 | $16.80 | 19,500 | — | — |
| 2004-03-01 | $16.59 | $16.78 | 121,800 | — | — |
| 2004-02-27 | $16.65 | $16.84 | 79,600 | — | — |
| 2004-02-26 | $16.65 | $16.84 | 121,000 | — | — |
| 2004-02-25 | $16.25 | $16.25 | 253,100 | — | — |
| 2004-02-24 | $16.75 | $16.75 | 140,500 | — | — |
| 2004-02-23 | $16.77 | $16.77 | 107,400 | — | — |
| 2004-02-20 | $16.80 | $16.80 | 147,700 | — | — |
| 2004-02-19 | $16.85 | $16.85 | 250,800 | — | — |
| 2004-02-18 | $16.48 | $16.48 | 107,800 | — | — |
| 2004-02-17 | $16.14 | $16.14 | 51,300 | — | — |
| 2004-02-13 | $16.15 | $16.15 | 117,500 | — | — |
| 2004-02-12 | $16.00 | $16.00 | 269,700 | — | — |
| 2004-02-11 | $15.64 | $15.64 | 118,400 | — | — |
| 2004-02-10 | $15.35 | $15.35 | 152,200 | — | — |
| 2004-02-09 | $15.10 | $15.10 | 226,400 | — | — |
| 2004-02-06 | $15.39 | $15.39 | 40,900 | — | — |
| 2004-02-05 | $15.33 | $15.33 | 23,000 | — | — |
| 2004-02-04 | $15.30 | $15.30 | 47,600 | — | — |
| 2004-02-03 | $15.40 | $15.40 | 22,500 | — | — |
| 2004-02-02 | $15.53 | $15.53 | 24,100 | — | — |
| 2004-01-30 | $15.50 | $15.50 | 74,500 | — | — |
| 2004-01-29 | $15.59 | $15.59 | 72,800 | — | — |
| 2004-01-28 | $15.71 | $15.71 | 35,200 | — | — |
| 2004-01-27 | $15.56 | $15.56 | 105,100 | — | — |
| 2004-01-26 | $15.35 | $15.35 | 142,900 | — | — |
| 2004-01-23 | $14.88 | $14.88 | 237,100 | — | — |
| 2004-01-22 | $14.55 | $14.55 | 355,400 | — | — |
| 2004-01-21 | $14.38 | $14.38 | 358,900 | — | — |
| 2004-01-20 | $14.34 | $14.34 | 54,500 | — | — |
| 2004-01-16 | $14.24 | $14.24 | 70,800 | — | — |
| 2004-01-15 | $14.39 | $14.39 | 142,900 | — | — |
| 2004-01-14 | $14.45 | $14.45 | 91,600 | — | — |
| 2004-01-13 | $14.16 | $14.16 | 97,800 | — | — |
| 2004-01-12 | $14.31 | $14.31 | 464,400 | — | — |
| 2004-01-09 | $14.50 | $14.50 | 652,700 | — | — |
| 2004-01-08 | $14.25 | $14.25 | 190,200 | — | — |
| 2004-01-07 | $14.36 | $14.36 | 184,800 | — | — |
| 2004-01-06 | $14.54 | $14.54 | 184,700 | — | — |
| 2004-01-05 | $14.40 | $14.40 | 15,600 | — | — |
| 2004-01-02 | $14.40 | $14.40 | 147,000 | — | — |