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
- 1987-03-13 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 | $25.33 | $25.33 | 31,050 | — | — |
| 2004-12-30 | $24.77 | $24.77 | 27,150 | — | — |
| 2004-12-29 | $25.10 | $25.10 | 73,200 | — | — |
| 2004-12-28 | $25.46 | $25.46 | 53,100 | — | — |
| 2004-12-27 | $24.67 | $24.67 | 13,650 | — | — |
| 2004-12-23 | $24.39 | $24.39 | 22,200 | — | — |
| 2004-12-22 | $24.13 | $24.13 | 71,100 | — | — |
| 2004-12-21 | $24.63 | $24.63 | 78,900 | — | — |
| 2004-12-20 | $23.59 | $23.59 | 17,250 | — | — |
| 2004-12-17 | $23.75 | $23.75 | 62,550 | — | — |
| 2004-12-16 | $23.41 | $23.41 | 40,200 | — | — |
| 2004-12-15 | $24.48 | $24.48 | 56,550 | — | — |
| 2004-12-14 | $24.68 | $24.68 | 52,500 | — | — |
| 2004-12-13 | $23.43 | $23.43 | 13,050 | — | — |
| 2004-12-10 | $23.00 | $23.00 | 85,350 | — | — |
| 2004-12-09 | $23.44 | $23.44 | 23,250 | — | — |
| 2004-12-08 | $23.75 | $23.75 | 59,700 | — | — |
| 2004-12-07 | $22.33 | $22.33 | 198,600 | — | — |
| 2004-12-06 | $24.07 | $24.07 | 50,700 | — | — |
| 2004-12-03 | $24.18 | $24.18 | 138,300 | — | — |
| 2004-12-02 | $24.43 | $24.43 | 144,600 | — | — |
| 2004-12-01 | $24.15 | $24.15 | 41,400 | — | — |
| 2004-11-30 | $24.47 | $24.47 | 24,750 | — | — |
| 2004-11-29 | $24.13 | $24.13 | 43,950 | — | — |
| 2004-11-26 | $23.33 | $23.33 | 8,100 | — | — |
| 2004-11-24 | $23.22 | $23.22 | 37,350 | — | — |
| 2004-11-23 | $23.20 | $23.20 | 202,200 | — | — |
| 2004-11-22 | $22.93 | $22.93 | 56,100 | — | — |
| 2004-11-19 | $23.57 | $23.57 | 31,950 | — | — |
| 2004-11-18 | $23.73 | $23.73 | 30,750 | — | — |
| 2004-11-17 | $24.47 | $24.47 | 27,900 | — | — |
| 2004-11-16 | $24.72 | $24.72 | 16,800 | — | — |
| 2004-11-15 | $24.85 | $24.85 | 34,950 | — | — |
| 2004-11-12 | $24.29 | $24.29 | 27,450 | — | — |
| 2004-11-11 | $24.11 | $24.11 | 66,450 | — | — |
| 2004-11-10 | $23.79 | $23.79 | 11,550 | — | — |
| 2004-11-09 | $23.84 | $23.84 | 53,850 | — | — |
| 2004-11-08 | $23.07 | $23.07 | 8,400 | — | — |
| 2004-11-05 | $23.21 | $23.21 | 34,650 | — | — |
| 2004-11-04 | $23.29 | $23.29 | 269,700 | — | — |
| 2004-11-03 | $22.67 | $22.67 | 54,600 | — | — |
| 2004-11-02 | $22.71 | $22.71 | 47,400 | — | — |
| 2004-11-01 | $22.69 | $22.69 | 27,000 | — | — |
| 2004-10-29 | $23.02 | $23.02 | 19,950 | — | — |
| 2004-10-28 | $23.04 | $23.04 | 24,000 | — | — |
| 2004-10-27 | $22.96 | $22.96 | 47,850 | — | — |
| 2004-10-26 | $22.75 | $22.75 | 35,550 | — | — |
| 2004-10-25 | $22.49 | $22.49 | 67,200 | — | — |
| 2004-10-22 | $22.68 | $22.68 | 20,700 | — | — |
| 2004-10-21 | $22.65 | $22.65 | 18,150 | — | — |
| 2004-10-20 | $22.67 | $22.67 | 30,600 | — | — |
| 2004-10-19 | $22.29 | $22.29 | 37,350 | — | — |
| 2004-10-18 | $22.41 | $22.41 | 14,400 | — | — |
| 2004-10-15 | $22.62 | $22.62 | 12,450 | — | — |
| 2004-10-14 | $22.13 | $22.13 | 15,750 | — | — |
| 2004-10-13 | $22.41 | $22.41 | 23,550 | — | — |
| 2004-10-12 | $22.13 | $22.13 | 105,150 | — | — |
| 2004-10-11 | $22.60 | $22.60 | 19,350 | — | — |
| 2004-10-08 | $22.71 | $22.71 | 33,600 | — | — |
| 2004-10-07 | $22.69 | $22.69 | 22,800 | — | — |
| 2004-10-06 | $22.87 | $22.87 | 29,700 | — | — |
| 2004-10-05 | $22.80 | $22.80 | 36,600 | — | — |
| 2004-10-04 | $22.79 | $22.79 | 38,100 | — | — |
| 2004-10-01 | $22.67 | $22.67 | 28,650 | — | — |
| 2004-09-30 | $22.50 | $22.50 | 42,600 | — | — |
| 2004-09-29 | $22.13 | $22.13 | 32,100 | — | — |
| 2004-09-28 | $22.07 | $22.07 | 15,750 | — | — |
| 2004-09-27 | $22.07 | $22.07 | 60,600 | — | — |
| 2004-09-24 | $22.16 | $22.16 | 46,200 | — | — |
| 2004-09-23 | $22.00 | $22.00 | 18,000 | — | — |
| 2004-09-22 | $22.00 | $22.00 | 52,050 | — | — |
| 2004-09-21 | $22.16 | $22.16 | 34,050 | — | — |
| 2004-09-20 | $22.13 | $22.13 | 49,050 | — | — |
| 2004-09-17 | $22.13 | $22.13 | 152,250 | — | — |
| 2004-09-16 | $22.11 | $22.11 | 47,400 | — | — |
| 2004-09-15 | $21.89 | $21.89 | 58,050 | — | — |
| 2004-09-14 | $21.83 | $21.83 | 68,700 | — | — |
| 2004-09-13 | $21.83 | $21.83 | 71,700 | — | — |
| 2004-09-10 | $21.87 | $21.87 | 91,800 | — | — |
| 2004-09-09 | $21.81 | $21.81 | 100,200 | — | — |
| 2004-09-08 | $21.70 | $21.70 | 98,250 | — | — |
| 2004-09-07 | $21.53 | $21.53 | 53,250 | — | — |
| 2004-09-03 | $21.63 | $21.63 | 44,250 | — | — |
| 2004-09-02 | $21.33 | $21.33 | 69,150 | — | — |
| 2004-09-01 | $21.61 | $21.61 | 155,400 | — | — |
| 2004-08-31 | $21.38 | $21.38 | 58,650 | — | — |
| 2004-08-30 | $21.33 | $21.33 | 21,450 | — | — |
| 2004-08-27 | $21.52 | $21.52 | 48,750 | — | — |
| 2004-08-26 | $21.51 | $21.51 | 34,350 | — | — |
| 2004-08-25 | $21.60 | $21.60 | 60,000 | — | — |
| 2004-08-24 | $21.39 | $21.39 | 121,200 | — | — |
| 2004-08-23 | $20.92 | $20.92 | 69,300 | — | — |
| 2004-08-20 | $20.73 | $20.73 | 7,800 | — | — |
| 2004-08-19 | $20.73 | $20.73 | 68,400 | — | — |
| 2004-08-18 | $20.67 | $20.67 | 36,000 | — | — |
| 2004-08-17 | $20.52 | $20.52 | 48,000 | — | — |
| 2004-08-16 | $20.43 | $20.43 | 55,500 | — | — |
| 2004-08-13 | $20.09 | $20.09 | 83,550 | — | — |
| 2004-08-12 | $19.99 | $19.99 | 61,950 | — | — |
| 2004-08-11 | $20.03 | $20.03 | 59,250 | — | — |
| 2004-08-10 | $19.91 | $19.91 | 90,300 | — | — |
| 2004-08-09 | $19.50 | $19.50 | 26,250 | — | — |
| 2004-08-06 | $19.80 | $19.80 | 115,500 | — | — |
| 2004-08-05 | $20.35 | $20.35 | 89,700 | — | — |
| 2004-08-04 | $20.46 | $20.46 | 145,500 | — | — |
| 2004-08-03 | $20.59 | $20.59 | 155,250 | — | — |
| 2004-08-02 | $20.51 | $20.51 | 49,500 | — | — |
| 2004-07-30 | $20.33 | $20.33 | 28,950 | — | — |
| 2004-07-29 | $20.02 | $20.02 | 19,200 | — | — |
| 2004-07-28 | $19.85 | $19.85 | 34,950 | — | — |
| 2004-07-27 | $19.87 | $19.87 | 50,400 | — | — |
| 2004-07-26 | $19.79 | $19.79 | 67,800 | — | — |
| 2004-07-23 | $19.63 | $19.63 | 32,400 | — | — |
| 2004-07-22 | $20.13 | $20.13 | 27,600 | — | — |
| 2004-07-21 | $20.05 | $20.05 | 47,550 | — | — |
| 2004-07-20 | $20.67 | $20.67 | 16,950 | — | — |
| 2004-07-19 | $20.23 | $20.23 | 25,950 | — | — |
| 2004-07-16 | $20.33 | $20.33 | 13,650 | — | — |
| 2004-07-15 | $20.63 | $20.63 | 46,950 | — | — |
| 2004-07-14 | $20.53 | $20.53 | 36,450 | — | — |
| 2004-07-13 | $20.53 | $20.53 | 34,350 | — | — |
| 2004-07-12 | $20.96 | $20.96 | 76,200 | — | — |
| 2004-07-09 | $20.86 | $20.86 | 60,300 | — | — |
| 2004-07-08 | $21.04 | $21.04 | 77,700 | — | — |
| 2004-07-07 | $20.85 | $20.85 | 150,000 | — | — |
| 2004-07-06 | $20.17 | $20.17 | 66,150 | — | — |
| 2004-07-02 | $20.11 | $20.11 | 112,650 | — | — |
| 2004-07-01 | $19.83 | $19.83 | 51,450 | — | — |
| 2004-06-30 | $20.02 | $20.02 | 103,050 | — | — |
| 2004-06-29 | $19.51 | $19.51 | 17,100 | — | — |
| 2004-06-28 | $19.47 | $19.47 | 25,350 | — | — |
| 2004-06-25 | $19.98 | $19.98 | 73,950 | — | — |
| 2004-06-24 | $19.93 | $19.93 | 14,700 | — | — |
| 2004-06-23 | $19.37 | $19.37 | 39,900 | — | — |
| 2004-06-22 | $19.33 | $19.33 | 34,800 | — | — |
| 2004-06-21 | $19.39 | $19.39 | 48,150 | — | — |
| 2004-06-18 | $19.57 | $19.57 | 42,150 | — | — |
| 2004-06-17 | $19.98 | $19.98 | 20,850 | — | — |
| 2004-06-16 | $20.02 | $20.02 | 26,400 | — | — |
| 2004-06-15 | $20.02 | $20.02 | 61,200 | — | — |
| 2004-06-14 | $20.10 | $20.10 | 85,200 | — | — |
| 2004-06-10 | $20.01 | $20.01 | 96,900 | — | — |
| 2004-06-09 | $19.89 | $19.89 | 83,700 | — | — |
| 2004-06-08 | $20.03 | $20.03 | 63,000 | — | — |
| 2004-06-07 | $19.54 | $19.54 | 26,250 | — | — |
| 2004-06-04 | $19.53 | $19.53 | 14,100 | — | — |
| 2004-06-03 | $19.33 | $19.33 | 79,500 | — | — |
| 2004-06-02 | $19.45 | $19.45 | 22,350 | — | — |
| 2004-06-01 | $19.17 | $19.17 | 112,800 | — | — |
| 2004-05-28 | $19.69 | $19.69 | 51,000 | — | — |
| 2004-05-27 | $18.86 | $18.86 | 51,300 | — | — |
| 2004-05-26 | $18.07 | $18.07 | 42,600 | — | — |
| 2004-05-25 | $17.58 | $17.58 | 67,350 | — | — |
| 2004-05-24 | $17.34 | $17.34 | 15,300 | — | — |
| 2004-05-21 | $17.33 | $17.33 | 12,750 | — | — |
| 2004-05-20 | $17.34 | $17.34 | 23,700 | — | — |
| 2004-05-19 | $17.39 | $17.39 | 40,200 | — | — |
| 2004-05-18 | $17.34 | $17.34 | 10,800 | — | — |
| 2004-05-17 | $17.26 | $17.26 | 90,450 | — | — |
| 2004-05-14 | $17.39 | $17.39 | 24,750 | — | — |
| 2004-05-13 | $17.36 | $17.36 | 31,800 | — | — |
| 2004-05-12 | $16.95 | $16.95 | 278,850 | — | — |
| 2004-05-11 | $17.65 | $17.65 | 17,550 | — | — |
| 2004-05-10 | $17.67 | $17.67 | 67,350 | — | — |
| 2004-05-07 | $17.44 | $17.44 | 64,350 | — | — |
| 2004-05-06 | $18.00 | $18.00 | 61,350 | — | — |
| 2004-05-05 | $17.50 | $17.50 | 28,350 | — | — |
| 2004-05-04 | $17.51 | $17.51 | 64,200 | — | — |
| 2004-05-03 | $17.55 | $17.55 | 63,450 | — | — |
| 2004-04-30 | $17.33 | $17.33 | 116,250 | — | — |
| 2004-04-29 | $17.38 | $17.38 | 326,400 | — | — |
| 2004-04-28 | $17.60 | $17.60 | 407,250 | — | — |
| 2004-04-27 | $20.00 | $20.00 | 58,650 | — | — |
| 2004-04-26 | $19.64 | $19.64 | 10,350 | — | — |
| 2004-04-23 | $19.76 | $19.76 | 61,050 | — | — |
| 2004-04-22 | $20.03 | $20.03 | 22,050 | — | — |
| 2004-04-21 | $19.91 | $19.91 | 14,550 | — | — |
| 2004-04-20 | $19.31 | $19.31 | 75,900 | — | — |
| 2004-04-19 | $19.59 | $19.59 | 100,500 | — | — |
| 2004-04-16 | $20.25 | $20.25 | 91,800 | — | — |
| 2004-04-15 | $19.83 | $19.83 | 72,450 | — | — |
| 2004-04-14 | $19.32 | $19.32 | 30,900 | — | — |
| 2004-04-13 | $19.34 | $19.34 | 43,800 | — | — |
| 2004-04-12 | $19.10 | $19.10 | 19,050 | — | — |
| 2004-04-08 | $19.00 | $19.00 | 35,400 | — | — |
| 2004-04-07 | $19.00 | $19.00 | 31,200 | — | — |
| 2004-04-06 | $19.47 | $19.47 | 58,650 | — | — |
| 2004-04-05 | $19.47 | $19.47 | 90,000 | — | — |
| 2004-04-02 | $19.01 | $19.01 | 91,500 | — | — |
| 2004-04-01 | $18.23 | $18.23 | 56,700 | — | — |
| 2004-03-31 | $17.97 | $17.97 | 57,450 | — | — |
| 2004-03-30 | $17.97 | $17.97 | 20,250 | — | — |
| 2004-03-29 | $17.70 | $17.70 | 78,300 | — | — |
| 2004-03-26 | $17.54 | $17.54 | 30,300 | — | — |
| 2004-03-25 | $17.61 | $17.61 | 33,150 | — | — |
| 2004-03-24 | $17.35 | $17.35 | 24,600 | — | — |
| 2004-03-23 | $17.63 | $17.63 | 91,950 | — | — |
| 2004-03-22 | $17.01 | $17.01 | 33,750 | — | — |
| 2004-03-19 | $17.33 | $17.33 | 94,200 | — | — |
| 2004-03-18 | $16.70 | $16.70 | 64,350 | — | — |
| 2004-03-17 | $17.00 | $17.00 | 133,950 | — | — |
| 2004-03-16 | $17.21 | $17.21 | 75,000 | — | — |
| 2004-03-15 | $17.83 | $17.83 | 54,900 | — | — |
| 2004-03-12 | $17.94 | $17.94 | 79,200 | — | — |
| 2004-03-11 | $17.95 | $17.95 | 66,000 | — | — |
| 2004-03-10 | $18.37 | $18.37 | 61,500 | — | — |
| 2004-03-09 | $19.17 | $19.17 | 49,950 | — | — |
| 2004-03-08 | $18.91 | $18.91 | 62,400 | — | — |
| 2004-03-05 | $18.82 | $18.82 | 24,000 | — | — |
| 2004-03-04 | $18.89 | $18.89 | 43,200 | — | — |
| 2004-03-03 | $18.53 | $18.53 | 45,600 | — | — |
| 2004-03-02 | $18.35 | $18.35 | 130,200 | — | — |
| 2004-03-01 | $18.08 | $18.08 | 89,850 | — | — |
| 2004-02-27 | $17.53 | $17.53 | 48,600 | — | — |
| 2004-02-26 | $17.33 | $17.33 | 67,350 | — | — |
| 2004-02-25 | $17.51 | $17.51 | 141,750 | — | — |
| 2004-02-24 | $17.21 | $17.21 | 148,650 | — | — |
| 2004-02-23 | $17.20 | $17.20 | 182,400 | — | — |
| 2004-02-20 | $17.35 | $17.35 | 63,000 | — | — |
| 2004-02-19 | $17.81 | $17.81 | 78,450 | — | — |
| 2004-02-18 | $17.61 | $17.61 | 122,100 | — | — |
| 2004-02-17 | $17.85 | $17.85 | 69,450 | — | — |
| 2004-02-13 | $18.09 | $18.09 | 276,000 | — | — |
| 2004-02-12 | $17.70 | $17.70 | 312,450 | — | — |
| 2004-02-11 | $19.00 | $19.00 | 1,411,350 | — | — |
| 2004-02-10 | $21.56 | $21.56 | 294,600 | — | — |
| 2004-02-09 | $22.86 | $22.86 | 97,050 | — | — |
| 2004-02-06 | $21.82 | $21.82 | 28,200 | — | — |
| 2004-02-05 | $21.47 | $21.47 | 89,850 | — | — |
| 2004-02-04 | $21.53 | $21.53 | 19,650 | — | — |
| 2004-02-03 | $21.79 | $21.79 | 23,850 | — | — |
| 2004-02-02 | $21.53 | $21.53 | 63,000 | — | — |
| 2004-01-30 | $22.01 | $22.01 | 37,650 | — | — |
| 2004-01-29 | $21.87 | $21.87 | 245,100 | — | — |
| 2004-01-28 | $22.17 | $22.17 | 153,450 | — | — |
| 2004-01-27 | $24.33 | $24.33 | 257,550 | — | — |
| 2004-01-26 | $24.92 | $24.92 | 546,300 | — | — |
| 2004-01-23 | $22.06 | $22.06 | 56,250 | — | — |
| 2004-01-22 | $22.32 | $22.32 | 83,250 | — | — |
| 2004-01-21 | $22.29 | $22.29 | 124,950 | — | — |
| 2004-01-20 | $22.77 | $22.77 | 474,300 | — | — |
| 2004-01-16 | $21.06 | $21.06 | 352,950 | — | — |
| 2004-01-15 | $20.03 | $20.03 | 199,200 | — | — |
| 2004-01-14 | $19.02 | $19.02 | 66,900 | — | — |
| 2004-01-13 | $18.85 | $18.85 | 40,950 | — | — |
| 2004-01-12 | $18.40 | $18.40 | 33,300 | — | — |
| 2004-01-09 | $18.33 | $18.33 | 123,150 | — | — |
| 2004-01-08 | $18.33 | $18.33 | 130,500 | — | — |
| 2004-01-07 | $18.07 | $18.07 | 96,900 | — | — |
| 2004-01-06 | $18.42 | $18.42 | 66,450 | — | — |
| 2004-01-05 | $18.27 | $18.27 | 65,400 | — | — |
| 2004-01-02 | $18.30 | $18.30 | 79,200 | — | — |