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
- 2000-06-09 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 | $23.04 | $23.04 | 166,738 | — | — |
| 2004-12-30 | $23.26 | $23.26 | 340,615 | — | — |
| 2004-12-29 | $23.26 | $23.26 | 647,592 | — | — |
| 2004-12-28 | $23.12 | $23.12 | 820,017 | — | — |
| 2004-12-27 | $22.88 | $22.88 | 319,682 | — | — |
| 2004-12-23 | $23.02 | $23.02 | 343,761 | — | — |
| 2004-12-22 | $23.02 | $23.02 | 473,594 | — | — |
| 2004-12-21 | $22.93 | $22.93 | 798,721 | — | — |
| 2004-12-20 | $22.44 | $22.44 | 964,249 | — | — |
| 2004-12-17 | $22.85 | $22.85 | 743,182 | — | — |
| 2004-12-16 | $22.96 | $22.96 | 911,493 | — | — |
| 2004-12-15 | $23.24 | $23.24 | 745,602 | — | — |
| 2004-12-14 | $23.02 | $23.02 | 1,076,658 | — | — |
| 2004-12-13 | $22.98 | $22.98 | 891,649 | — | — |
| 2004-12-10 | $23.26 | $23.26 | 928,554 | — | — |
| 2004-12-09 | $23.30 | $23.30 | 1,637,251 | — | — |
| 2004-12-08 | $22.89 | $22.89 | 885,841 | — | — |
| 2004-12-07 | $22.76 | $22.76 | 344,729 | — | — |
| 2004-12-06 | $22.92 | $22.92 | 413,941 | — | — |
| 2004-12-03 | $23.06 | $23.06 | 705,793 | — | — |
| 2004-12-02 | $23.07 | $23.07 | 1,125,058 | — | — |
| 2004-12-01 | $23.12 | $23.12 | 821,227 | — | — |
| 2004-11-30 | $22.85 | $22.85 | 518,606 | — | — |
| 2004-11-29 | $22.40 | $22.40 | 824,615 | — | — |
| 2004-11-26 | $22.66 | $22.66 | 114,587 | — | — |
| 2004-11-24 | $22.48 | $22.48 | 953,722 | — | — |
| 2004-11-23 | $22.31 | $22.31 | 1,007,083 | — | — |
| 2004-11-22 | $22.33 | $22.33 | 1,115,378 | — | — |
| 2004-11-19 | $22.32 | $22.32 | 1,786,081 | — | — |
| 2004-11-18 | $22.55 | $22.55 | 1,226,940 | — | — |
| 2004-11-17 | $22.90 | $22.90 | 822,316 | — | — |
| 2004-11-16 | $22.95 | $22.95 | 1,008,535 | — | — |
| 2004-11-15 | $22.91 | $22.91 | 773,674 | — | — |
| 2004-11-12 | $22.88 | $22.88 | 820,622 | — | — |
| 2004-11-11 | $22.43 | $22.43 | 1,991,660 | — | — |
| 2004-11-10 | $22.93 | $22.93 | 826,551 | — | — |
| 2004-11-09 | $23.14 | $23.14 | 865,634 | — | — |
| 2004-11-08 | $23.12 | $23.12 | 654,731 | — | — |
| 2004-11-05 | $23.19 | $23.19 | 811,910 | — | — |
| 2004-11-04 | $23.18 | $23.18 | 818,081 | — | — |
| 2004-11-03 | $22.81 | $22.81 | 910,525 | — | — |
| 2004-11-02 | $22.24 | $22.24 | 707,608 | — | — |
| 2004-11-01 | $22.49 | $22.49 | 956,868 | — | — |
| 2004-10-29 | $22.17 | $22.17 | 659,813 | — | — |
| 2004-10-28 | $22.26 | $22.26 | 739,068 | — | — |
| 2004-10-27 | $22.46 | $22.46 | 1,531,860 | — | — |
| 2004-10-26 | $22.16 | $22.16 | 667,557 | — | — |
| 2004-10-25 | $21.63 | $21.63 | 692,725 | — | — |
| 2004-10-22 | $21.90 | $21.90 | 1,083,555 | — | — |
| 2004-10-21 | $21.55 | $21.55 | 559,020 | — | — |
| 2004-10-20 | $21.55 | $21.55 | 845,548 | — | — |
| 2004-10-19 | $21.18 | $21.18 | 1,237,951 | — | — |
| 2004-10-18 | $21.59 | $21.59 | 899,635 | — | — |
| 2004-10-15 | $21.56 | $21.56 | 1,186,647 | — | — |
| 2004-10-14 | $21.78 | $21.78 | 937,145 | — | — |
| 2004-10-13 | $22.22 | $22.22 | 996,435 | — | — |
| 2004-10-12 | $22.73 | $22.73 | 1,045,803 | — | — |
| 2004-10-11 | $22.83 | $22.83 | 1,077,384 | — | — |
| 2004-10-08 | $23.26 | $23.26 | 906,774 | — | — |
| 2004-10-07 | $23.08 | $23.08 | 1,025,717 | — | — |
| 2004-10-06 | $23.08 | $23.08 | 961,708 | — | — |
| 2004-10-05 | $23.02 | $23.02 | 1,307,889 | — | — |
| 2004-10-04 | $22.50 | $22.50 | 1,064,558 | — | — |
| 2004-10-01 | $22.35 | $22.35 | 1,250,535 | — | — |
| 2004-09-30 | $22.05 | $22.05 | 956,747 | — | — |
| 2004-09-29 | $21.92 | $21.92 | 1,014,827 | — | — |
| 2004-09-28 | $22.17 | $22.17 | 948,277 | — | — |
| 2004-09-27 | $22.45 | $22.45 | 1,230,449 | — | — |
| 2004-09-24 | $22.51 | $22.51 | 1,293,127 | — | — |
| 2004-09-23 | $22.07 | $22.07 | 2,631,145 | — | — |
| 2004-09-22 | $22.37 | $22.37 | 6,386,622 | — | — |
| 2004-09-21 | $20.28 | $20.28 | 445,643 | — | — |
| 2004-09-20 | $20.39 | $20.39 | 407,528 | — | — |
| 2004-09-17 | $20.57 | $20.57 | 499,246 | — | — |
| 2004-09-16 | $20.62 | $20.62 | 310,244 | — | — |
| 2004-09-15 | $20.41 | $20.41 | 602,096 | — | — |
| 2004-09-14 | $20.49 | $20.49 | 861,157 | — | — |
| 2004-09-13 | $20.57 | $20.57 | 429,792 | — | — |
| 2004-09-10 | $20.88 | $20.88 | 396,033 | — | — |
| 2004-09-09 | $20.43 | $20.43 | 577,049 | — | — |
| 2004-09-08 | $20.55 | $20.55 | 518,848 | — | — |
| 2004-09-07 | $20.82 | $20.82 | 647,108 | — | — |
| 2004-09-03 | $21.04 | $21.04 | 270,556 | — | — |
| 2004-09-02 | $20.94 | $20.94 | 437,294 | — | — |
| 2004-09-01 | $21.12 | $21.12 | 597,861 | — | — |
| 2004-08-31 | $20.66 | $20.66 | 769,560 | — | — |
| 2004-08-30 | $20.69 | $20.69 | 473,231 | — | — |
| 2004-08-27 | $20.67 | $20.67 | 501,303 | — | — |
| 2004-08-26 | $20.84 | $20.84 | 435,237 | — | — |
| 2004-08-25 | $20.56 | $20.56 | 366,388 | — | — |
| 2004-08-24 | $20.54 | $20.54 | 443,949 | — | — |
| 2004-08-23 | $20.56 | $20.56 | 1,200,804 | — | — |
| 2004-08-20 | $19.99 | $19.99 | 528,407 | — | — |
| 2004-08-19 | $20.05 | $20.05 | 533,731 | — | — |
| 2004-08-18 | $20.22 | $20.22 | 642,873 | — | — |
| 2004-08-17 | $19.65 | $19.65 | 1,019,062 | — | — |
| 2004-08-16 | $19.86 | $19.86 | 979,858 | — | — |
| 2004-08-13 | $19.59 | $19.59 | 495,495 | — | — |
| 2004-08-12 | $19.56 | $19.56 | 773,069 | — | — |
| 2004-08-11 | $20.08 | $20.08 | 475,409 | — | — |
| 2004-08-10 | $19.90 | $19.90 | 745,844 | — | — |
| 2004-08-09 | $19.49 | $19.49 | 732,655 | — | — |
| 2004-08-06 | $19.34 | $19.34 | 540,265 | — | — |
| 2004-08-05 | $19.84 | $19.84 | 611,534 | — | — |
| 2004-08-04 | $19.93 | $19.93 | 1,245,937 | — | — |
| 2004-08-03 | $20.20 | $20.20 | 1,054,636 | — | — |
| 2004-08-02 | $20.44 | $20.44 | 835,747 | — | — |
| 2004-07-30 | $20.34 | $20.34 | 792,671 | — | — |
| 2004-07-29 | $20.58 | $20.58 | 752,741 | — | — |
| 2004-07-28 | $20.70 | $20.70 | 2,044,295 | — | — |
| 2004-07-27 | $21.49 | $21.49 | 763,026 | — | — |
| 2004-07-26 | $21.51 | $21.51 | 732,776 | — | — |
| 2004-07-23 | $21.74 | $21.74 | 1,097,470 | — | — |
| 2004-07-22 | $21.90 | $21.90 | 1,284,415 | — | — |
| 2004-07-21 | $22.12 | $22.12 | 1,077,021 | — | — |
| 2004-07-20 | $22.66 | $22.66 | 897,215 | — | — |
| 2004-07-19 | $22.36 | $22.36 | 1,297,967 | — | — |
| 2004-07-16 | $22.52 | $22.52 | 1,277,881 | — | — |
| 2004-07-15 | $22.40 | $22.40 | 698,775 | — | — |
| 2004-07-14 | $22.69 | $22.69 | 1,338,018 | — | — |
| 2004-07-13 | $22.33 | $22.33 | 459,679 | — | — |
| 2004-07-12 | $22.24 | $22.24 | 702,647 | — | — |
| 2004-07-09 | $22.19 | $22.19 | 646,140 | — | — |
| 2004-07-08 | $21.92 | $21.92 | 839,498 | — | — |
| 2004-07-07 | $22.22 | $22.22 | 1,419,935 | — | — |
| 2004-07-06 | $21.65 | $21.65 | 796,059 | — | — |
| 2004-07-02 | $22.09 | $22.09 | 960,982 | — | — |
| 2004-07-01 | $22.02 | $22.02 | 1,195,722 | — | — |
| 2004-06-30 | $22.12 | $22.12 | 1,340,075 | — | — |
| 2004-06-29 | $21.11 | $21.11 | 1,093,235 | — | — |
| 2004-06-28 | $20.66 | $20.66 | 968,000 | — | — |
| 2004-06-25 | $21.12 | $21.12 | 1,407,472 | — | — |
| 2004-06-24 | $20.79 | $20.79 | 1,104,488 | — | — |
| 2004-06-23 | $20.83 | $20.83 | 813,483 | — | — |
| 2004-06-22 | $20.94 | $20.94 | 1,784,024 | — | — |
| 2004-06-21 | $21.59 | $21.59 | 686,433 | — | — |
| 2004-06-18 | $22.02 | $22.02 | 878,460 | — | — |
| 2004-06-17 | $21.86 | $21.86 | 908,710 | — | — |
| 2004-06-16 | $21.98 | $21.98 | 386,595 | — | — |
| 2004-06-15 | $21.69 | $21.69 | 509,410 | — | — |
| 2004-06-14 | $21.74 | $21.74 | 537,119 | — | — |
| 2004-06-10 | $21.72 | $21.72 | 931,216 | — | — |
| 2004-06-09 | $21.83 | $21.83 | 345,576 | — | — |
| 2004-06-08 | $22.09 | $22.09 | 424,226 | — | — |
| 2004-06-07 | $22.63 | $22.63 | 627,143 | — | — |
| 2004-06-04 | $22.02 | $22.02 | 556,600 | — | — |
| 2004-06-03 | $21.88 | $21.88 | 909,073 | — | — |
| 2004-06-02 | $22.31 | $22.31 | 1,323,256 | — | — |
| 2004-06-01 | $22.00 | $22.00 | 1,517,703 | — | — |
| 2004-05-28 | $21.07 | $21.07 | 541,475 | — | — |
| 2004-05-27 | $21.16 | $21.16 | 1,265,539 | — | — |
| 2004-05-26 | $20.77 | $20.77 | 1,897,038 | — | — |
| 2004-05-25 | $20.77 | $20.77 | 926,134 | — | — |
| 2004-05-24 | $20.70 | $20.70 | 1,382,425 | — | — |
| 2004-05-21 | $20.18 | $20.18 | 1,048,828 | — | — |
| 2004-05-20 | $19.96 | $19.96 | 1,830,246 | — | — |
| 2004-05-19 | $20.21 | $20.21 | 860,673 | — | — |
| 2004-05-18 | $20.67 | $20.67 | 528,891 | — | — |
| 2004-05-17 | $20.67 | $20.67 | 459,074 | — | — |
| 2004-05-14 | $20.73 | $20.73 | 1,391,137 | — | — |
| 2004-05-13 | $20.95 | $20.95 | 518,001 | — | — |
| 2004-05-12 | $20.77 | $20.77 | 860,915 | — | — |
| 2004-05-11 | $20.51 | $20.51 | 1,381,941 | — | — |
| 2004-05-10 | $20.39 | $20.39 | 1,066,978 | — | — |
| 2004-05-07 | $21.08 | $21.08 | 347,391 | — | — |
| 2004-05-06 | $21.37 | $21.37 | 607,420 | — | — |
| 2004-05-05 | $21.55 | $21.55 | 573,177 | — | — |
| 2004-05-04 | $21.26 | $21.26 | 549,703 | — | — |
| 2004-05-03 | $21.38 | $21.38 | 973,687 | — | — |
| 2004-04-30 | $21.31 | $21.31 | 684,739 | — | — |
| 2004-04-29 | $21.07 | $21.07 | 721,765 | — | — |
| 2004-04-28 | $21.08 | $21.08 | 1,118,524 | — | — |
| 2004-04-27 | $21.41 | $21.41 | 626,175 | — | — |
| 2004-04-26 | $21.31 | $21.31 | 1,046,892 | — | — |
| 2004-04-23 | $21.55 | $21.55 | 967,032 | — | — |
| 2004-04-22 | $22.03 | $22.03 | 1,719,773 | — | — |
| 2004-04-21 | $21.47 | $21.47 | 4,275,656 | — | — |
| 2004-04-20 | $20.74 | $20.74 | 11,035,321 | — | — |
| 2004-04-19 | $20.51 | $20.51 | 3,370,576 | — | — |
| 2004-04-16 | $22.18 | $22.18 | 1,305,106 | — | — |
| 2004-04-15 | $21.73 | $21.73 | 954,327 | — | — |
| 2004-04-14 | $21.92 | $21.92 | 955,900 | — | — |
| 2004-04-13 | $22.40 | $22.40 | 1,021,603 | — | — |
| 2004-04-12 | $23.22 | $23.22 | 440,440 | — | — |
| 2004-04-08 | $23.31 | $23.31 | 180,532 | — | — |
| 2004-04-07 | $23.39 | $23.39 | 469,722 | — | — |
| 2004-04-06 | $23.31 | $23.31 | 236,071 | — | — |
| 2004-04-05 | $23.38 | $23.38 | 884,268 | — | — |
| 2004-04-02 | $23.74 | $23.74 | 523,567 | — | — |
| 2004-04-01 | $23.43 | $23.43 | 469,601 | — | — |
| 2004-03-31 | $23.00 | $23.00 | 417,087 | — | — |
| 2004-03-30 | $22.60 | $22.60 | 376,068 | — | — |
| 2004-03-29 | $22.26 | $22.26 | 518,485 | — | — |
| 2004-03-26 | $21.92 | $21.92 | 553,212 | — | — |
| 2004-03-25 | $22.17 | $22.17 | 620,851 | — | — |
| 2004-03-24 | $22.48 | $22.48 | 407,407 | — | — |
| 2004-03-23 | $22.73 | $22.73 | 260,755 | — | — |
| 2004-03-22 | $22.71 | $22.71 | 424,347 | — | — |
| 2004-03-19 | $23.00 | $23.00 | 520,542 | — | — |
| 2004-03-18 | $23.01 | $23.01 | 293,546 | — | — |
| 2004-03-17 | $23.10 | $23.10 | 523,325 | — | — |
| 2004-03-16 | $22.69 | $22.69 | 532,158 | — | — |
| 2004-03-15 | $22.73 | $22.73 | 641,542 | — | — |
| 2004-03-12 | $22.73 | $22.73 | 397,848 | — | — |
| 2004-03-11 | $22.33 | $22.33 | 438,988 | — | — |
| 2004-03-10 | $22.31 | $22.31 | 417,934 | — | — |
| 2004-03-09 | $22.59 | $22.59 | 385,264 | — | — |
| 2004-03-08 | $22.77 | $22.77 | 436,447 | — | — |
| 2004-03-05 | $22.93 | $22.93 | 677,963 | — | — |
| 2004-03-04 | $22.85 | $22.85 | 769,197 | — | — |
| 2004-03-03 | $22.64 | $22.64 | 589,391 | — | — |
| 2004-03-02 | $22.67 | $22.67 | 579,227 | — | — |
| 2004-03-01 | $22.64 | $22.64 | 1,585,826 | — | — |
| 2004-02-27 | $23.18 | $23.18 | 1,835,812 | — | — |
| 2004-02-26 | $23.14 | $23.14 | 1,978,713 | — | — |
| 2004-02-25 | $22.44 | $22.44 | 623,513 | — | — |
| 2004-02-24 | $22.55 | $22.55 | 794,728 | — | — |
| 2004-02-23 | $22.41 | $22.41 | 484,484 | — | — |
| 2004-02-20 | $22.31 | $22.31 | 452,298 | — | — |
| 2004-02-19 | $22.93 | $22.93 | 916,938 | — | — |
| 2004-02-18 | $23.17 | $23.17 | 410,190 | — | — |
| 2004-02-17 | $23.04 | $23.04 | 311,212 | — | — |
| 2004-02-13 | $22.99 | $22.99 | 434,995 | — | — |
| 2004-02-12 | $23.29 | $23.29 | 364,210 | — | — |
| 2004-02-11 | $23.31 | $23.31 | 378,488 | — | — |
| 2004-02-10 | $23.44 | $23.44 | 371,833 | — | — |
| 2004-02-09 | $23.31 | $23.31 | 204,611 | — | — |
| 2004-02-06 | $23.42 | $23.42 | 315,931 | — | — |
| 2004-02-05 | $23.06 | $23.06 | 620,488 | — | — |
| 2004-02-04 | $23.50 | $23.50 | 413,215 | — | — |
| 2004-02-03 | $23.64 | $23.64 | 464,398 | — | — |
| 2004-02-02 | $23.86 | $23.86 | 807,312 | — | — |
| 2004-01-30 | $23.36 | $23.36 | 467,060 | — | — |
| 2004-01-29 | $23.07 | $23.07 | 360,217 | — | — |
| 2004-01-28 | $22.77 | $22.77 | 535,909 | — | — |
| 2004-01-27 | $23.29 | $23.29 | 953,843 | — | — |
| 2004-01-26 | $23.78 | $23.78 | 707,729 | — | — |
| 2004-01-23 | $24.11 | $24.11 | 603,669 | — | — |
| 2004-01-22 | $24.21 | $24.21 | 1,979,076 | — | — |
| 2004-01-21 | $24.98 | $24.98 | 834,053 | — | — |
| 2004-01-20 | $25.40 | $25.40 | 847,000 | — | — |
| 2004-01-16 | $24.92 | $24.92 | 609,356 | — | — |
| 2004-01-15 | $24.69 | $24.69 | 880,638 | — | — |
| 2004-01-14 | $24.46 | $24.46 | 396,275 | — | — |
| 2004-01-13 | $23.99 | $23.99 | 712,327 | — | — |
| 2004-01-12 | $23.75 | $23.75 | 862,972 | — | — |
| 2004-01-09 | $22.83 | $22.83 | 334,202 | — | — |
| 2004-01-08 | $23.35 | $23.35 | 1,781,604 | — | — |
| 2004-01-07 | $21.45 | $21.45 | 622,908 | — | — |
| 2004-01-06 | $21.80 | $21.80 | 665,621 | — | — |
| 2004-01-05 | $22.31 | $22.31 | 702,163 | — | — |
| 2004-01-02 | $22.27 | $22.27 | 305,162 | — | — |