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
- 1992-06-16 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 | $24.99 | $25.49 | 44,200 | — | — |
| 2004-12-30 | $25.56 | $26.07 | 9,700 | — | — |
| 2004-12-29 | $25.94 | $26.46 | 37,500 | — | — |
| 2004-12-28 | $26.84 | $27.38 | 16,400 | — | — |
| 2004-12-27 | $25.64 | $26.15 | 41,100 | — | — |
| 2004-12-23 | $26.11 | $26.63 | 7,500 | — | — |
| 2004-12-22 | $25.80 | $26.32 | 41,700 | — | — |
| 2004-12-21 | $25.74 | $26.26 | 16,800 | — | — |
| 2004-12-20 | $25.17 | $25.67 | 23,800 | — | — |
| 2004-12-17 | $25.30 | $25.81 | 41,800 | — | — |
| 2004-12-16 | $25.33 | $25.84 | 24,700 | — | — |
| 2004-12-15 | $25.50 | $26.01 | 59,400 | — | — |
| 2004-12-14 | $25.79 | $26.31 | 20,700 | — | — |
| 2004-12-13 | $25.40 | $25.91 | 26,500 | — | — |
| 2004-12-10 | $25.07 | $25.57 | 50,100 | — | — |
| 2004-12-09 | $25.17 | $25.67 | 33,600 | — | — |
| 2004-12-08 | $25.35 | $25.86 | 39,300 | — | — |
| 2004-12-07 | $24.62 | $25.11 | 106,600 | — | — |
| 2004-12-06 | $25.28 | $25.79 | 72,700 | — | — |
| 2004-12-03 | $25.73 | $26.25 | 37,400 | — | — |
| 2004-12-02 | $25.92 | $26.44 | 52,600 | — | — |
| 2004-12-01 | $26.11 | $26.63 | 76,700 | — | — |
| 2004-11-30 | $25.39 | $25.90 | 100,100 | — | — |
| 2004-11-29 | $25.86 | $26.38 | 89,500 | — | — |
| 2004-11-26 | $25.48 | $25.99 | 9,500 | — | — |
| 2004-11-24 | $25.36 | $25.87 | 53,700 | — | — |
| 2004-11-23 | $25.35 | $25.86 | 50,200 | — | — |
| 2004-11-22 | $25.43 | $25.94 | 80,400 | — | — |
| 2004-11-19 | $24.82 | $25.32 | 29,200 | — | — |
| 2004-11-18 | $25.19 | $25.70 | 19,500 | — | — |
| 2004-11-17 | $24.94 | $25.44 | 42,500 | — | — |
| 2004-11-16 | $25.22 | $25.73 | 12,000 | — | — |
| 2004-11-15 | $25.53 | $26.04 | 19,300 | — | — |
| 2004-11-12 | $25.58 | $26.09 | 45,900 | — | — |
| 2004-11-11 | $25.39 | $25.90 | 16,800 | — | — |
| 2004-11-10 | $24.99 | $25.49 | 34,800 | — | — |
| 2004-11-09 | $25.10 | $25.60 | 52,100 | — | — |
| 2004-11-08 | $24.50 | $24.99 | 35,900 | — | — |
| 2004-11-05 | $25.39 | $25.83 | 19,800 | — | — |
| 2004-11-04 | $25.58 | $26.02 | 34,000 | — | — |
| 2004-11-03 | $25.15 | $25.58 | 85,300 | — | — |
| 2004-11-02 | $24.16 | $24.58 | 39,900 | — | — |
| 2004-11-01 | $24.39 | $24.81 | 49,100 | — | — |
| 2004-10-29 | $24.50 | $24.92 | 40,300 | — | — |
| 2004-10-28 | $25.40 | $25.84 | 65,800 | — | — |
| 2004-10-27 | $25.75 | $26.19 | 76,600 | — | — |
| 2004-10-26 | $24.85 | $25.28 | 32,300 | — | — |
| 2004-10-25 | $24.63 | $25.05 | 57,000 | — | — |
| 2004-10-22 | $24.07 | $24.49 | 40,600 | — | — |
| 2004-10-21 | $24.22 | $24.64 | 51,200 | — | — |
| 2004-10-20 | $24.06 | $24.48 | 74,900 | — | — |
| 2004-10-19 | $24.15 | $24.57 | 52,800 | — | — |
| 2004-10-18 | $24.83 | $25.26 | 33,100 | — | — |
| 2004-10-15 | $24.39 | $24.81 | 38,400 | — | — |
| 2004-10-14 | $23.77 | $24.18 | 40,600 | — | — |
| 2004-10-13 | $23.76 | $24.17 | 79,800 | — | — |
| 2004-10-12 | $24.19 | $24.61 | 171,300 | — | — |
| 2004-10-11 | $23.00 | $23.40 | 28,600 | — | — |
| 2004-10-08 | $22.80 | $23.19 | 21,700 | — | — |
| 2004-10-07 | $23.42 | $23.82 | 28,800 | — | — |
| 2004-10-06 | $23.76 | $24.17 | 141,800 | — | — |
| 2004-10-05 | $23.70 | $24.11 | 46,000 | — | — |
| 2004-10-04 | $24.10 | $24.52 | 39,600 | — | — |
| 2004-10-01 | $23.99 | $24.40 | 49,400 | — | — |
| 2004-09-30 | $23.79 | $24.20 | 26,700 | — | — |
| 2004-09-29 | $23.98 | $24.39 | 71,300 | — | — |
| 2004-09-28 | $23.70 | $24.11 | 34,000 | — | — |
| 2004-09-27 | $23.21 | $23.61 | 27,100 | — | — |
| 2004-09-24 | $23.86 | $24.27 | 14,700 | — | — |
| 2004-09-23 | $24.00 | $24.41 | 32,800 | — | — |
| 2004-09-22 | $23.88 | $24.29 | 28,200 | — | — |
| 2004-09-21 | $24.41 | $24.83 | 57,700 | — | — |
| 2004-09-20 | $24.47 | $24.89 | 15,700 | — | — |
| 2004-09-17 | $24.53 | $24.95 | 64,500 | — | — |
| 2004-09-16 | $24.50 | $24.92 | 37,800 | — | — |
| 2004-09-15 | $24.36 | $24.78 | 27,400 | — | — |
| 2004-09-14 | $24.57 | $24.99 | 20,500 | — | — |
| 2004-09-13 | $24.35 | $24.77 | 25,700 | — | — |
| 2004-09-10 | $24.46 | $24.88 | 30,800 | — | — |
| 2004-09-09 | $24.72 | $25.15 | 25,600 | — | — |
| 2004-09-08 | $24.02 | $24.43 | 22,500 | — | — |
| 2004-09-07 | $24.08 | $24.50 | 60,400 | — | — |
| 2004-09-03 | $23.14 | $23.54 | 12,500 | — | — |
| 2004-09-02 | $23.07 | $23.47 | 31,900 | — | — |
| 2004-09-01 | $22.64 | $23.03 | 94,000 | — | — |
| 2004-08-31 | $22.59 | $22.98 | 34,000 | — | — |
| 2004-08-30 | $22.00 | $22.38 | 15,300 | — | — |
| 2004-08-27 | $22.24 | $22.62 | 23,400 | — | — |
| 2004-08-26 | $22.39 | $22.78 | 20,400 | — | — |
| 2004-08-25 | $22.20 | $22.58 | 16,400 | — | — |
| 2004-08-24 | $21.96 | $22.34 | 37,200 | — | — |
| 2004-08-23 | $21.85 | $22.23 | 32,700 | — | — |
| 2004-08-20 | $22.50 | $22.89 | 79,600 | — | — |
| 2004-08-19 | $21.32 | $21.69 | 24,700 | — | — |
| 2004-08-18 | $21.50 | $21.87 | 40,600 | — | — |
| 2004-08-17 | $21.39 | $21.76 | 22,500 | — | — |
| 2004-08-16 | $21.30 | $21.67 | 32,100 | — | — |
| 2004-08-13 | $20.94 | $21.30 | 29,400 | — | — |
| 2004-08-12 | $20.70 | $21.06 | 28,000 | — | — |
| 2004-08-11 | $21.00 | $21.36 | 34,600 | — | — |
| 2004-08-10 | $21.24 | $21.61 | 55,800 | — | — |
| 2004-08-09 | $20.51 | $20.86 | 26,200 | — | — |
| 2004-08-06 | $21.00 | $21.29 | 38,400 | — | — |
| 2004-08-05 | $21.48 | $21.78 | 48,800 | — | — |
| 2004-08-04 | $21.19 | $21.48 | 116,100 | — | — |
| 2004-08-03 | $21.19 | $21.48 | 82,500 | — | — |
| 2004-08-02 | $21.49 | $21.79 | 165,000 | — | — |
| 2004-07-30 | $21.77 | $22.07 | 66,500 | — | — |
| 2004-07-29 | $22.02 | $22.33 | 52,800 | — | — |
| 2004-07-28 | $22.19 | $22.50 | 17,200 | — | — |
| 2004-07-27 | $22.03 | $22.34 | 74,100 | — | — |
| 2004-07-26 | $21.82 | $22.12 | 32,800 | — | — |
| 2004-07-23 | $21.60 | $21.90 | 44,700 | — | — |
| 2004-07-22 | $21.51 | $21.81 | 20,300 | — | — |
| 2004-07-21 | $21.61 | $21.91 | 17,200 | — | — |
| 2004-07-20 | $22.18 | $22.49 | 16,200 | — | — |
| 2004-07-19 | $21.65 | $21.95 | 23,700 | — | — |
| 2004-07-16 | $21.81 | $22.11 | 29,900 | — | — |
| 2004-07-15 | $22.01 | $22.32 | 50,600 | — | — |
| 2004-07-14 | $22.21 | $22.52 | 29,900 | — | — |
| 2004-07-13 | $22.06 | $22.37 | 25,000 | — | — |
| 2004-07-12 | $22.02 | $22.33 | 33,400 | — | — |
| 2004-07-09 | $22.19 | $22.50 | 46,900 | — | — |
| 2004-07-08 | $21.56 | $21.86 | 39,900 | — | — |
| 2004-07-07 | $22.17 | $22.48 | 27,400 | — | — |
| 2004-07-06 | $22.34 | $22.65 | 42,400 | — | — |
| 2004-07-02 | $21.95 | $22.25 | 22,900 | — | — |
| 2004-07-01 | $21.93 | $22.23 | 40,200 | — | — |
| 2004-06-30 | $22.22 | $22.53 | 164,600 | — | — |
| 2004-06-29 | $21.64 | $21.94 | 144,600 | — | — |
| 2004-06-28 | $21.87 | $22.17 | 278,700 | — | — |
| 2004-06-25 | $22.81 | $23.13 | 122,300 | — | — |
| 2004-06-24 | $21.34 | $21.64 | 91,000 | — | — |
| 2004-06-23 | $21.95 | $22.25 | 26,600 | — | — |
| 2004-06-22 | $21.66 | $21.96 | 60,200 | — | — |
| 2004-06-21 | $21.53 | $21.83 | 58,700 | — | — |
| 2004-06-18 | $21.80 | $22.10 | 65,100 | — | — |
| 2004-06-17 | $21.61 | $21.91 | 61,700 | — | — |
| 2004-06-16 | $21.70 | $22.00 | 37,500 | — | — |
| 2004-06-15 | $21.61 | $21.91 | 35,100 | — | — |
| 2004-06-14 | $21.41 | $21.71 | 64,000 | — | — |
| 2004-06-10 | $22.48 | $22.79 | 50,400 | — | — |
| 2004-06-09 | $22.07 | $22.38 | 19,800 | — | — |
| 2004-06-08 | $22.05 | $22.36 | 20,400 | — | — |
| 2004-06-07 | $22.70 | $23.01 | 20,700 | — | — |
| 2004-06-04 | $21.59 | $21.89 | 14,500 | — | — |
| 2004-06-03 | $21.49 | $21.79 | 31,900 | — | — |
| 2004-06-02 | $21.77 | $22.07 | 26,500 | — | — |
| 2004-06-01 | $22.48 | $22.79 | 35,000 | — | — |
| 2004-05-28 | $21.22 | $21.51 | 24,100 | — | — |
| 2004-05-27 | $22.01 | $22.32 | 37,900 | — | — |
| 2004-05-26 | $21.66 | $21.96 | 111,700 | — | — |
| 2004-05-25 | $23.05 | $23.37 | 79,300 | — | — |
| 2004-05-24 | $21.20 | $21.49 | 40,200 | — | — |
| 2004-05-21 | $20.84 | $21.13 | 34,600 | — | — |
| 2004-05-20 | $20.40 | $20.68 | 47,400 | — | — |
| 2004-05-19 | $20.54 | $20.82 | 24,300 | — | — |
| 2004-05-18 | $20.80 | $21.09 | 29,200 | — | — |
| 2004-05-17 | $20.52 | $20.80 | 51,500 | — | — |
| 2004-05-14 | $20.97 | $21.26 | 47,600 | — | — |
| 2004-05-13 | $21.56 | $21.86 | 19,400 | — | — |
| 2004-05-12 | $22.02 | $22.33 | 45,700 | — | — |
| 2004-05-11 | $22.63 | $22.94 | 28,600 | — | — |
| 2004-05-10 | $22.88 | $23.20 | 66,300 | — | — |
| 2004-05-07 | $22.14 | $22.38 | 35,700 | — | — |
| 2004-05-06 | $22.06 | $22.29 | 36,225 | — | — |
| 2004-05-05 | $21.66 | $21.89 | 18,165 | — | — |
| 2004-05-04 | $21.45 | $21.68 | 34,020 | — | — |
| 2004-05-03 | $21.06 | $21.28 | 73,605 | — | — |
| 2004-04-30 | $21.27 | $21.49 | 51,345 | — | — |
| 2004-04-29 | $21.51 | $21.74 | 49,980 | — | — |
| 2004-04-28 | $21.34 | $21.57 | 70,140 | — | — |
| 2004-04-27 | $22.62 | $22.86 | 46,095 | — | — |
| 2004-04-26 | $22.64 | $22.88 | 28,035 | — | — |
| 2004-04-23 | $22.60 | $22.84 | 38,430 | — | — |
| 2004-04-22 | $22.84 | $23.08 | 24,990 | — | — |
| 2004-04-21 | $22.96 | $23.21 | 20,160 | — | — |
| 2004-04-20 | $22.62 | $22.86 | 20,265 | — | — |
| 2004-04-19 | $22.94 | $23.19 | 28,665 | — | — |
| 2004-04-16 | $22.96 | $23.21 | 41,160 | — | — |
| 2004-04-15 | $22.95 | $23.20 | 58,065 | — | — |
| 2004-04-14 | $22.97 | $23.22 | 40,320 | — | — |
| 2004-04-13 | $23.33 | $23.58 | 40,530 | — | — |
| 2004-04-12 | $24.36 | $24.62 | 15,120 | — | — |
| 2004-04-08 | $24.29 | $24.54 | 32,340 | — | — |
| 2004-04-07 | $24.31 | $24.57 | 100,275 | — | — |
| 2004-04-06 | $24.40 | $24.66 | 47,460 | — | — |
| 2004-04-05 | $25.86 | $26.13 | 42,420 | — | — |
| 2004-04-02 | $26.24 | $26.52 | 59,955 | — | — |
| 2004-04-01 | $25.91 | $26.19 | 103,950 | — | — |
| 2004-03-31 | $26.65 | $26.93 | 96,810 | — | — |
| 2004-03-30 | $25.40 | $25.67 | 39,900 | — | — |
| 2004-03-29 | $25.24 | $25.51 | 58,065 | — | — |
| 2004-03-26 | $24.90 | $25.16 | 61,110 | — | — |
| 2004-03-25 | $24.67 | $24.93 | 55,230 | — | — |
| 2004-03-24 | $24.04 | $24.29 | 57,225 | — | — |
| 2004-03-23 | $24.30 | $24.56 | 70,350 | — | — |
| 2004-03-22 | $23.88 | $24.13 | 48,720 | — | — |
| 2004-03-19 | $23.90 | $24.16 | 70,560 | — | — |
| 2004-03-18 | $23.77 | $24.02 | 75,285 | — | — |
| 2004-03-17 | $24.02 | $24.27 | 51,450 | — | — |
| 2004-03-16 | $23.93 | $24.19 | 33,810 | — | — |
| 2004-03-15 | $24.41 | $24.67 | 84,630 | — | — |
| 2004-03-12 | $25.23 | $25.50 | 36,540 | — | — |
| 2004-03-11 | $24.76 | $25.03 | 62,370 | — | — |
| 2004-03-10 | $24.76 | $25.03 | 127,575 | — | — |
| 2004-03-09 | $24.45 | $24.71 | 98,490 | — | — |
| 2004-03-08 | $23.46 | $23.71 | 60,165 | — | — |
| 2004-03-05 | $23.74 | $24.00 | 12,915 | — | — |
| 2004-03-04 | $24.00 | $24.26 | 31,815 | — | — |
| 2004-03-03 | $23.50 | $23.75 | 27,825 | — | — |
| 2004-03-02 | $23.55 | $23.80 | 95,655 | — | — |
| 2004-03-01 | $23.60 | $23.85 | 63,735 | — | — |
| 2004-02-27 | $23.62 | $23.87 | 28,665 | — | — |
| 2004-02-26 | $23.87 | $24.12 | 32,235 | — | — |
| 2004-02-25 | $23.80 | $24.05 | 40,530 | — | — |
| 2004-02-24 | $23.56 | $23.81 | 132,510 | — | — |
| 2004-02-23 | $23.70 | $23.96 | 66,570 | — | — |
| 2004-02-20 | $23.37 | $23.62 | 120,750 | — | — |
| 2004-02-19 | $22.95 | $23.20 | 91,350 | — | — |
| 2004-02-18 | $22.95 | $23.20 | 18,690 | — | — |
| 2004-02-17 | $22.67 | $22.91 | 41,475 | — | — |
| 2004-02-13 | $22.57 | $22.81 | 46,200 | — | — |
| 2004-02-12 | $22.40 | $22.64 | 42,630 | — | — |
| 2004-02-11 | $22.48 | $22.72 | 148,890 | — | — |
| 2004-02-10 | $22.10 | $22.33 | 58,800 | — | — |
| 2004-02-09 | $22.02 | $22.25 | 81,690 | — | — |
| 2004-02-06 | $22.21 | $22.40 | 272,580 | — | — |
| 2004-02-05 | $21.52 | $21.71 | 28,140 | — | — |
| 2004-02-04 | $21.18 | $21.36 | 41,475 | — | — |
| 2004-02-03 | $21.43 | $21.61 | 75,285 | — | — |
| 2004-02-02 | $21.57 | $21.75 | 73,815 | — | — |
| 2004-01-30 | $21.07 | $21.25 | 354,375 | — | — |
| 2004-01-29 | $20.94 | $21.12 | 24,360 | — | — |
| 2004-01-28 | $20.91 | $21.09 | 17,955 | — | — |
| 2004-01-27 | $21.25 | $21.43 | 25,410 | — | — |
| 2004-01-26 | $21.85 | $22.03 | 26,355 | — | — |
| 2004-01-23 | $21.43 | $21.61 | 14,385 | — | — |
| 2004-01-22 | $20.73 | $20.91 | 23,205 | — | — |
| 2004-01-21 | $21.71 | $21.90 | 39,480 | — | — |
| 2004-01-20 | $21.33 | $21.51 | 74,235 | — | — |
| 2004-01-16 | $21.28 | $21.46 | 9,345 | — | — |
| 2004-01-15 | $21.51 | $21.70 | 10,500 | — | — |
| 2004-01-14 | $21.51 | $21.70 | 28,980 | — | — |
| 2004-01-13 | $20.87 | $21.04 | 12,075 | — | — |
| 2004-01-12 | $20.89 | $21.06 | 16,695 | — | — |
| 2004-01-09 | $20.33 | $20.51 | 24,465 | — | — |
| 2004-01-08 | $21.00 | $21.18 | 27,090 | — | — |
| 2004-01-07 | $20.95 | $21.13 | 30,135 | — | — |
| 2004-01-06 | $21.29 | $21.47 | 22,155 | — | — |
| 2004-01-05 | $21.62 | $21.80 | 282,345 | — | — |
| 2004-01-02 | $20.89 | $21.06 | 8,820 | — | — |