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
- 2003-09-10 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 | $19.95 | $19.95 | 302,700 | — | — |
| 2004-12-30 | $20.14 | $20.14 | 192,500 | — | — |
| 2004-12-29 | $20.10 | $20.10 | 573,100 | — | — |
| 2004-12-28 | $19.90 | $19.90 | 257,500 | — | — |
| 2004-12-27 | $19.81 | $19.81 | 157,900 | — | — |
| 2004-12-23 | $19.90 | $19.90 | 238,700 | — | — |
| 2004-12-22 | $19.94 | $19.94 | 415,000 | — | — |
| 2004-12-21 | $19.77 | $19.77 | 399,100 | — | — |
| 2004-12-20 | $19.40 | $19.40 | 645,100 | — | — |
| 2004-12-17 | $19.77 | $19.77 | 598,700 | — | — |
| 2004-12-16 | $19.93 | $19.93 | 702,100 | — | — |
| 2004-12-15 | $19.64 | $19.64 | 3,577,600 | — | — |
| 2004-12-14 | $19.50 | $19.50 | 1,555,600 | — | — |
| 2004-12-13 | $19.00 | $19.00 | 714,400 | — | — |
| 2004-12-10 | $18.97 | $18.97 | 1,715,200 | — | — |
| 2004-12-09 | $18.74 | $18.74 | 716,800 | — | — |
| 2004-12-08 | $18.72 | $18.72 | 1,319,100 | — | — |
| 2004-12-07 | $18.69 | $18.69 | 935,100 | — | — |
| 2004-12-06 | $18.81 | $18.81 | 1,451,800 | — | — |
| 2004-12-03 | $18.94 | $18.94 | 509,500 | — | — |
| 2004-12-02 | $19.00 | $19.00 | 333,100 | — | — |
| 2004-12-01 | $19.04 | $19.04 | 1,319,200 | — | — |
| 2004-11-30 | $18.99 | $18.99 | 1,575,500 | — | — |
| 2004-11-29 | $18.89 | $18.89 | 900,700 | — | — |
| 2004-11-26 | $18.74 | $18.74 | 398,100 | — | — |
| 2004-11-24 | $18.81 | $18.81 | 898,700 | — | — |
| 2004-11-23 | $18.78 | $18.78 | 825,100 | — | — |
| 2004-11-22 | $18.71 | $18.71 | 332,800 | — | — |
| 2004-11-19 | $18.66 | $18.66 | 750,200 | — | — |
| 2004-11-18 | $18.73 | $18.73 | 833,600 | — | — |
| 2004-11-17 | $18.75 | $18.75 | 480,500 | — | — |
| 2004-11-16 | $18.86 | $18.86 | 1,482,700 | — | — |
| 2004-11-15 | $19.16 | $19.16 | 1,085,400 | — | — |
| 2004-11-12 | $19.11 | $19.11 | 1,812,200 | — | — |
| 2004-11-11 | $19.09 | $19.09 | 1,724,800 | — | — |
| 2004-11-10 | $18.80 | $18.80 | 1,877,800 | — | — |
| 2004-11-09 | $18.25 | $18.25 | 2,613,500 | — | — |
| 2004-11-08 | $17.95 | $17.95 | 3,085,100 | — | — |
| 2004-11-05 | $16.73 | $16.73 | 1,536,100 | — | — |
| 2004-11-04 | $16.71 | $16.71 | 987,500 | — | — |
| 2004-11-03 | $16.81 | $16.81 | 687,200 | — | — |
| 2004-11-02 | $16.86 | $16.86 | 581,700 | — | — |
| 2004-11-01 | $16.90 | $16.90 | 534,000 | — | — |
| 2004-10-29 | $16.76 | $16.76 | 471,600 | — | — |
| 2004-10-28 | $16.78 | $16.78 | 685,900 | — | — |
| 2004-10-27 | $16.98 | $16.98 | 391,200 | — | — |
| 2004-10-26 | $16.98 | $16.98 | 499,500 | — | — |
| 2004-10-25 | $16.55 | $16.55 | 491,900 | — | — |
| 2004-10-22 | $16.62 | $16.62 | 436,100 | — | — |
| 2004-10-21 | $16.64 | $16.64 | 794,700 | — | — |
| 2004-10-20 | $16.38 | $16.38 | 582,900 | — | — |
| 2004-10-19 | $16.54 | $16.54 | 1,552,600 | — | — |
| 2004-10-18 | $16.95 | $16.95 | 513,800 | — | — |
| 2004-10-15 | $16.75 | $16.75 | 1,934,900 | — | — |
| 2004-10-14 | $16.79 | $16.79 | 3,456,400 | — | — |
| 2004-10-13 | $17.33 | $17.33 | 2,260,600 | — | — |
| 2004-10-12 | $17.51 | $17.51 | 501,000 | — | — |
| 2004-10-11 | $17.52 | $17.52 | 575,400 | — | — |
| 2004-10-08 | $17.56 | $17.56 | 517,400 | — | — |
| 2004-10-07 | $17.64 | $17.64 | 1,231,700 | — | — |
| 2004-10-06 | $17.62 | $17.62 | 408,100 | — | — |
| 2004-10-05 | $17.66 | $17.66 | 937,700 | — | — |
| 2004-10-04 | $17.84 | $17.84 | 803,400 | — | — |
| 2004-10-01 | $17.66 | $17.66 | 924,200 | — | — |
| 2004-09-30 | $17.66 | $17.66 | 821,700 | — | — |
| 2004-09-29 | $17.65 | $17.65 | 514,400 | — | — |
| 2004-09-28 | $17.60 | $17.60 | 1,485,900 | — | — |
| 2004-09-27 | $17.62 | $17.62 | 426,800 | — | — |
| 2004-09-24 | $17.72 | $17.72 | 450,900 | — | — |
| 2004-09-23 | $17.75 | $17.75 | 2,011,000 | — | — |
| 2004-09-22 | $17.60 | $17.60 | 1,614,700 | — | — |
| 2004-09-21 | $17.64 | $17.64 | 1,113,400 | — | — |
| 2004-09-20 | $17.66 | $17.66 | 822,300 | — | — |
| 2004-09-17 | $17.87 | $17.87 | 727,500 | — | — |
| 2004-09-16 | $18.00 | $18.00 | 966,000 | — | — |
| 2004-09-15 | $17.73 | $17.73 | 801,800 | — | — |
| 2004-09-14 | $17.76 | $17.76 | 4,220,600 | — | — |
| 2004-09-13 | $17.47 | $17.47 | 959,100 | — | — |
| 2004-09-10 | $17.48 | $17.48 | 1,522,200 | — | — |
| 2004-09-09 | $17.49 | $17.49 | 1,192,900 | — | — |
| 2004-09-08 | $17.17 | $17.17 | 684,700 | — | — |
| 2004-09-07 | $17.34 | $17.34 | 590,700 | — | — |
| 2004-09-03 | $17.29 | $17.29 | 195,300 | — | — |
| 2004-09-02 | $17.42 | $17.42 | 496,600 | — | — |
| 2004-09-01 | $17.35 | $17.35 | 1,380,700 | — | — |
| 2004-08-31 | $17.00 | $17.00 | 1,160,700 | — | — |
| 2004-08-30 | $16.99 | $16.99 | 683,800 | — | — |
| 2004-08-27 | $17.00 | $17.00 | 1,305,200 | — | — |
| 2004-08-26 | $16.71 | $16.71 | 1,199,400 | — | — |
| 2004-08-25 | $16.85 | $16.85 | 1,254,700 | — | — |
| 2004-08-24 | $16.65 | $16.65 | 1,034,700 | — | — |
| 2004-08-23 | $16.67 | $16.67 | 357,500 | — | — |
| 2004-08-20 | $16.75 | $16.75 | 798,200 | — | — |
| 2004-08-19 | $16.61 | $16.61 | 1,809,600 | — | — |
| 2004-08-18 | $16.41 | $16.41 | 1,780,200 | — | — |
| 2004-08-17 | $16.20 | $16.20 | 1,573,700 | — | — |
| 2004-08-16 | $15.96 | $15.96 | 2,381,000 | — | — |
| 2004-08-13 | $15.74 | $15.74 | 17,308,300 | — | — |
| 2004-08-12 | $17.15 | $17.15 | 1,750,700 | — | — |
| 2004-08-11 | $17.10 | $17.10 | 1,470,600 | — | — |
| 2004-08-10 | $17.28 | $17.28 | 2,145,400 | — | — |
| 2004-08-09 | $17.05 | $17.05 | 827,500 | — | — |
| 2004-08-06 | $16.94 | $16.94 | 1,963,300 | — | — |
| 2004-08-05 | $17.15 | $17.15 | 4,966,800 | — | — |
| 2004-08-04 | $17.59 | $17.59 | 1,244,400 | — | — |
| 2004-08-03 | $17.79 | $17.79 | 911,100 | — | — |
| 2004-08-02 | $17.95 | $17.95 | 735,900 | — | — |
| 2004-07-30 | $17.98 | $17.98 | 768,500 | — | — |
| 2004-07-29 | $18.07 | $18.07 | 661,500 | — | — |
| 2004-07-28 | $17.98 | $17.98 | 995,100 | — | — |
| 2004-07-27 | $18.38 | $18.38 | 831,900 | — | — |
| 2004-07-26 | $18.35 | $18.35 | 553,800 | — | — |
| 2004-07-23 | $18.31 | $18.31 | 1,188,000 | — | — |
| 2004-07-22 | $18.20 | $18.20 | 1,568,900 | — | — |
| 2004-07-21 | $18.50 | $18.50 | 1,020,300 | — | — |
| 2004-07-20 | $18.54 | $18.54 | 992,600 | — | — |
| 2004-07-19 | $18.75 | $18.75 | 634,200 | — | — |
| 2004-07-16 | $18.75 | $18.75 | 473,900 | — | — |
| 2004-07-15 | $18.89 | $18.89 | 589,100 | — | — |
| 2004-07-14 | $18.80 | $18.80 | 1,176,400 | — | — |
| 2004-07-13 | $18.94 | $18.94 | 476,000 | — | — |
| 2004-07-12 | $18.90 | $18.90 | 2,472,600 | — | — |
| 2004-07-09 | $19.09 | $19.09 | 1,992,000 | — | — |
| 2004-07-08 | $19.44 | $19.44 | 1,113,800 | — | — |
| 2004-07-07 | $19.50 | $19.50 | 789,400 | — | — |
| 2004-07-06 | $19.87 | $19.87 | 781,600 | — | — |
| 2004-07-02 | $19.94 | $19.94 | 452,200 | — | — |
| 2004-07-01 | $19.93 | $19.93 | 817,700 | — | — |
| 2004-06-30 | $19.90 | $19.90 | 931,200 | — | — |
| 2004-06-29 | $19.90 | $19.90 | 965,200 | — | — |
| 2004-06-28 | $19.96 | $19.96 | 2,766,900 | — | — |
| 2004-06-25 | $19.89 | $19.89 | 7,409,600 | — | — |
| 2004-06-24 | $19.28 | $19.28 | 1,439,300 | — | — |
| 2004-06-23 | $19.29 | $19.29 | 935,600 | — | — |
| 2004-06-22 | $19.35 | $19.35 | 1,937,600 | — | — |
| 2004-06-21 | $19.24 | $19.24 | 657,400 | — | — |
| 2004-06-18 | $18.98 | $18.98 | 519,600 | — | — |
| 2004-06-17 | $19.14 | $19.14 | 630,300 | — | — |
| 2004-06-16 | $18.93 | $18.93 | 801,900 | — | — |
| 2004-06-15 | $18.69 | $18.69 | 515,900 | — | — |
| 2004-06-14 | $18.53 | $18.53 | 670,000 | — | — |
| 2004-06-10 | $18.74 | $18.74 | 574,100 | — | — |
| 2004-06-09 | $18.62 | $18.62 | 553,800 | — | — |
| 2004-06-08 | $18.98 | $18.98 | 721,600 | — | — |
| 2004-06-07 | $18.90 | $18.90 | 934,400 | — | — |
| 2004-06-04 | $18.73 | $18.73 | 527,500 | — | — |
| 2004-06-03 | $18.68 | $18.68 | 1,218,500 | — | — |
| 2004-06-02 | $18.82 | $18.82 | 1,335,500 | — | — |
| 2004-06-01 | $18.84 | $18.84 | 1,358,500 | — | — |
| 2004-05-28 | $18.94 | $18.94 | 2,213,800 | — | — |
| 2004-05-27 | $18.56 | $18.56 | 2,504,800 | — | — |
| 2004-05-26 | $18.11 | $18.11 | 1,588,000 | — | — |
| 2004-05-25 | $18.36 | $18.36 | 1,526,300 | — | — |
| 2004-05-24 | $18.10 | $18.10 | 1,106,000 | — | — |
| 2004-05-21 | $18.08 | $18.08 | 1,969,000 | — | — |
| 2004-05-20 | $18.08 | $18.08 | 1,394,300 | — | — |
| 2004-05-19 | $18.11 | $18.11 | 6,396,700 | — | — |
| 2004-05-18 | $17.98 | $17.98 | 3,807,900 | — | — |
| 2004-05-17 | $17.34 | $17.34 | 1,921,000 | — | — |
| 2004-05-14 | $17.84 | $17.84 | 1,862,500 | — | — |
| 2004-05-13 | $17.99 | $17.99 | 3,640,500 | — | — |
| 2004-05-12 | $17.80 | $17.80 | 5,972,200 | — | — |
| 2004-05-11 | $17.99 | $17.99 | 7,966,200 | — | — |
| 2004-05-10 | $17.32 | $17.32 | 5,721,000 | — | — |
| 2004-05-07 | $17.65 | $17.65 | 28,035,300 | — | — |
| 2004-05-06 | $18.28 | $18.28 | 6,678,000 | — | — |
| 2004-05-05 | $19.41 | $19.41 | 2,040,500 | — | — |
| 2004-05-04 | $19.97 | $19.97 | 1,178,600 | — | — |
| 2004-05-03 | $20.00 | $20.00 | 2,481,800 | — | — |
| 2004-04-30 | $19.80 | $19.80 | 14,477,800 | — | — |
| 2004-04-29 | $21.10 | $21.10 | 4,151,100 | — | — |
| 2004-04-28 | $21.94 | $21.94 | 2,201,900 | — | — |
| 2004-04-27 | $22.33 | $22.33 | 1,673,200 | — | — |
| 2004-04-26 | $23.07 | $23.07 | 815,300 | — | — |
| 2004-04-23 | $23.13 | $23.13 | 963,200 | — | — |
| 2004-04-22 | $23.33 | $23.33 | 1,131,000 | — | — |
| 2004-04-21 | $22.74 | $22.74 | 738,300 | — | — |
| 2004-04-20 | $22.52 | $22.52 | 654,900 | — | — |
| 2004-04-19 | $22.60 | $22.60 | 460,800 | — | — |
| 2004-04-16 | $22.50 | $22.50 | 827,000 | — | — |
| 2004-04-15 | $22.26 | $22.26 | 1,070,500 | — | — |
| 2004-04-14 | $22.66 | $22.66 | 694,100 | — | — |
| 2004-04-13 | $23.10 | $23.10 | 284,200 | — | — |
| 2004-04-12 | $23.76 | $23.76 | 411,100 | — | — |
| 2004-04-08 | $23.65 | $23.65 | 684,900 | — | — |
| 2004-04-07 | $23.25 | $23.25 | 167,800 | — | — |
| 2004-04-06 | $23.35 | $23.35 | 161,000 | — | — |
| 2004-04-05 | $23.40 | $23.40 | 604,100 | — | — |
| 2004-04-02 | $23.38 | $23.38 | 503,500 | — | — |
| 2004-04-01 | $23.20 | $23.20 | 661,100 | — | — |
| 2004-03-31 | $23.16 | $23.16 | 470,400 | — | — |
| 2004-03-30 | $22.88 | $22.88 | 233,300 | — | — |
| 2004-03-29 | $22.71 | $22.71 | 298,800 | — | — |
| 2004-03-26 | $22.55 | $22.55 | 490,500 | — | — |
| 2004-03-25 | $22.16 | $22.16 | 385,500 | — | — |
| 2004-03-24 | $22.25 | $22.25 | 275,800 | — | — |
| 2004-03-23 | $22.33 | $22.33 | 428,800 | — | — |
| 2004-03-22 | $22.32 | $22.32 | 308,100 | — | — |
| 2004-03-19 | $22.53 | $22.53 | 577,400 | — | — |
| 2004-03-18 | $22.85 | $22.85 | 435,800 | — | — |
| 2004-03-17 | $22.77 | $22.77 | 286,400 | — | — |
| 2004-03-16 | $22.58 | $22.58 | 343,300 | — | — |
| 2004-03-15 | $22.56 | $22.56 | 371,500 | — | — |
| 2004-03-12 | $22.70 | $22.70 | 882,500 | — | — |
| 2004-03-11 | $22.11 | $22.11 | 2,656,000 | — | — |
| 2004-03-10 | $22.64 | $22.64 | 1,260,100 | — | — |
| 2004-03-09 | $22.68 | $22.68 | 752,100 | — | — |
| 2004-03-08 | $23.10 | $23.10 | 1,576,800 | — | — |
| 2004-03-05 | $22.65 | $22.65 | 998,800 | — | — |
| 2004-03-04 | $22.60 | $22.60 | 904,500 | — | — |
| 2004-03-03 | $22.52 | $22.52 | 1,013,400 | — | — |
| 2004-03-02 | $22.50 | $22.50 | 960,800 | — | — |
| 2004-03-01 | $22.40 | $22.40 | 531,600 | — | — |
| 2004-02-27 | $21.95 | $21.95 | 1,033,100 | — | — |
| 2004-02-26 | $21.45 | $21.45 | 837,400 | — | — |
| 2004-02-25 | $21.43 | $21.43 | 884,900 | — | — |
| 2004-02-24 | $20.95 | $20.95 | 1,229,400 | — | — |
| 2004-02-23 | $21.20 | $21.20 | 1,484,900 | — | — |
| 2004-02-20 | $21.87 | $21.87 | 1,157,900 | — | — |
| 2004-02-19 | $22.27 | $22.27 | 375,600 | — | — |
| 2004-02-18 | $22.39 | $22.39 | 500,700 | — | — |
| 2004-02-17 | $22.67 | $22.67 | 1,246,400 | — | — |
| 2004-02-13 | $22.57 | $22.57 | 694,000 | — | — |
| 2004-02-12 | $22.78 | $22.78 | 958,700 | — | — |
| 2004-02-11 | $22.22 | $22.22 | 1,067,200 | — | — |
| 2004-02-10 | $21.68 | $21.68 | 1,809,400 | — | — |
| 2004-02-09 | $21.78 | $21.78 | 1,046,600 | — | — |
| 2004-02-06 | $22.02 | $22.02 | 941,700 | — | — |
| 2004-02-05 | $22.00 | $22.00 | 895,800 | — | — |
| 2004-02-04 | $21.86 | $21.86 | 1,198,900 | — | — |
| 2004-02-03 | $22.65 | $22.65 | 775,700 | — | — |
| 2004-02-02 | $22.41 | $22.41 | 956,700 | — | — |
| 2004-01-30 | $22.70 | $22.70 | 1,159,000 | — | — |
| 2004-01-29 | $22.76 | $22.76 | 770,100 | — | — |
| 2004-01-28 | $22.94 | $22.94 | 564,900 | — | — |
| 2004-01-27 | $23.27 | $23.27 | 285,900 | — | — |
| 2004-01-26 | $23.57 | $23.57 | 739,800 | — | — |
| 2004-01-23 | $23.42 | $23.42 | 560,200 | — | — |
| 2004-01-22 | $23.65 | $23.65 | 821,400 | — | — |
| 2004-01-21 | $23.35 | $23.35 | 1,514,500 | — | — |
| 2004-01-20 | $22.88 | $22.88 | 1,207,500 | — | — |
| 2004-01-16 | $22.30 | $22.30 | 1,613,000 | — | — |
| 2004-01-15 | $22.20 | $22.20 | 1,218,100 | — | — |
| 2004-01-14 | $21.95 | $21.95 | 1,209,900 | — | — |
| 2004-01-13 | $21.75 | $21.75 | 497,500 | — | — |
| 2004-01-12 | $21.83 | $21.83 | 662,300 | — | — |
| 2004-01-09 | $21.53 | $21.53 | 439,100 | — | — |
| 2004-01-08 | $21.45 | $21.45 | 526,300 | — | — |
| 2004-01-07 | $21.15 | $21.15 | 1,797,600 | — | — |
| 2004-01-06 | $21.08 | $21.08 | 1,154,700 | — | — |
| 2004-01-05 | $21.60 | $21.60 | 508,100 | — | — |
| 2004-01-02 | $21.71 | $21.71 | 660,500 | — | — |