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
- 2003-02-03 to 2026-09-09
- 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 | $23.92 | $27.76 | 7,100 | — | — |
| 2004-12-30 | $23.65 | $27.44 | 1,200 | — | — |
| 2004-12-29 | $23.89 | $27.72 | 600 | — | — |
| 2004-12-28 | $23.50 | $27.27 | 8,300 | — | — |
| 2004-12-27 | $23.49 | $27.26 | 1,800 | — | — |
| 2004-12-23 | $23.40 | $27.15 | 1,600 | — | — |
| 2004-12-22 | $23.50 | $27.27 | 8,300 | — | — |
| 2004-12-21 | $23.84 | $27.66 | 6,000 | — | — |
| 2004-12-20 | $23.81 | $27.63 | 9,800 | — | — |
| 2004-12-17 | $23.59 | $27.37 | 12,400 | — | — |
| 2004-12-16 | $23.44 | $27.20 | 7,500 | — | — |
| 2004-12-15 | $23.17 | $26.89 | 4,300 | — | — |
| 2004-12-14 | $23.01 | $26.70 | 5,300 | — | — |
| 2004-12-13 | $23.12 | $26.83 | 8,200 | — | — |
| 2004-12-10 | $23.67 | $27.47 | 3,800 | — | — |
| 2004-12-09 | $22.91 | $26.59 | 4,700 | — | — |
| 2004-12-08 | $22.75 | $26.40 | 11,000 | — | — |
| 2004-12-07 | $22.82 | $26.48 | 17,800 | — | — |
| 2004-12-06 | $23.27 | $27.00 | 4,600 | — | — |
| 2004-12-03 | $23.20 | $26.92 | 9,500 | — | — |
| 2004-12-02 | $22.97 | $26.65 | 29,200 | — | — |
| 2004-12-01 | $24.24 | $28.13 | 12,100 | — | — |
| 2004-11-30 | $24.11 | $27.98 | 9,700 | — | — |
| 2004-11-29 | $24.00 | $27.85 | 37,900 | — | — |
| 2004-11-26 | $23.95 | $27.79 | 15,500 | — | — |
| 2004-11-24 | $23.65 | $27.44 | 8,100 | — | — |
| 2004-11-23 | $23.65 | $27.44 | 10,300 | — | — |
| 2004-11-22 | $23.44 | $27.20 | 9,800 | — | — |
| 2004-11-19 | $23.11 | $26.82 | 5,500 | — | — |
| 2004-11-18 | $23.25 | $26.98 | 3,100 | — | — |
| 2004-11-17 | $23.04 | $26.74 | 5,000 | — | — |
| 2004-11-16 | $23.39 | $27.14 | 10,300 | — | — |
| 2004-11-15 | $23.15 | $26.86 | 13,200 | — | — |
| 2004-11-12 | $23.00 | $26.69 | 6,200 | — | — |
| 2004-11-11 | $23.00 | $26.69 | 2,500 | — | — |
| 2004-11-10 | $22.88 | $26.55 | 20,800 | — | — |
| 2004-11-09 | $23.22 | $26.94 | 9,000 | — | — |
| 2004-11-08 | $23.17 | $26.89 | 10,900 | — | — |
| 2004-11-05 | $22.68 | $26.32 | 7,400 | — | — |
| 2004-11-04 | $22.85 | $26.52 | 13,800 | — | — |
| 2004-11-03 | $23.58 | $27.36 | 21,200 | — | — |
| 2004-11-02 | $22.26 | $25.83 | 8,600 | — | — |
| 2004-11-01 | $22.75 | $26.40 | 11,100 | — | — |
| 2004-10-29 | $22.92 | $26.60 | 21,000 | — | — |
| 2004-10-28 | $23.00 | $26.69 | 8,500 | — | — |
| 2004-10-27 | $23.20 | $26.92 | 12,900 | — | — |
| 2004-10-26 | $23.30 | $27.04 | 12,800 | — | — |
| 2004-10-25 | $22.75 | $26.40 | 7,600 | — | — |
| 2004-10-22 | $22.59 | $26.21 | 16,900 | — | — |
| 2004-10-21 | $22.58 | $26.20 | 23,600 | — | — |
| 2004-10-20 | $23.15 | $26.31 | 60,400 | — | — |
| 2004-10-19 | $23.18 | $26.35 | 18,600 | — | — |
| 2004-10-18 | $23.72 | $26.96 | 48,600 | — | — |
| 2004-10-15 | $22.74 | $25.85 | 8,900 | — | — |
| 2004-10-14 | $23.00 | $26.14 | 19,900 | — | — |
| 2004-10-13 | $21.67 | $24.63 | 23,500 | — | — |
| 2004-10-12 | $22.06 | $25.07 | 9,800 | — | — |
| 2004-10-11 | $22.41 | $25.47 | 23,800 | — | — |
| 2004-10-08 | $22.65 | $25.74 | 43,500 | — | — |
| 2004-10-07 | $23.29 | $26.47 | 11,400 | — | — |
| 2004-10-06 | $21.36 | $24.28 | 23,100 | — | — |
| 2004-10-05 | $20.40 | $23.19 | 14,100 | — | — |
| 2004-10-04 | $20.25 | $23.02 | 8,100 | — | — |
| 2004-10-01 | $20.31 | $23.08 | 14,400 | — | — |
| 2004-09-30 | $20.27 | $23.04 | 5,200 | — | — |
| 2004-09-29 | $20.28 | $23.05 | 12,200 | — | — |
| 2004-09-28 | $20.30 | $23.07 | 14,600 | — | — |
| 2004-09-27 | $20.05 | $22.79 | 20,700 | — | — |
| 2004-09-24 | $19.70 | $22.39 | 27,000 | — | — |
| 2004-09-23 | $19.99 | $22.72 | 5,000 | — | — |
| 2004-09-22 | $19.99 | $22.72 | 10,400 | — | — |
| 2004-09-21 | $19.95 | $22.67 | 6,000 | — | — |
| 2004-09-20 | $20.00 | $22.73 | 7,900 | — | — |
| 2004-09-17 | $19.99 | $22.72 | 8,000 | — | — |
| 2004-09-16 | $20.00 | $22.73 | 2,300 | — | — |
| 2004-09-15 | $20.00 | $22.73 | 28,700 | — | — |
| 2004-09-14 | $19.84 | $22.55 | 26,900 | — | — |
| 2004-09-13 | $19.42 | $22.07 | 28,200 | — | — |
| 2004-09-10 | $19.75 | $22.45 | 6,800 | — | — |
| 2004-09-09 | $19.88 | $22.59 | 5,000 | — | — |
| 2004-09-08 | $19.88 | $22.59 | 1,300 | — | — |
| 2004-09-07 | $19.80 | $22.50 | 16,200 | — | — |
| 2004-09-03 | $20.10 | $22.84 | 2,900 | — | — |
| 2004-09-02 | $20.12 | $22.87 | 2,500 | — | — |
| 2004-09-01 | $20.15 | $22.90 | 2,400 | — | — |
| 2004-08-31 | $20.19 | $22.95 | 14,500 | — | — |
| 2004-08-30 | $19.94 | $22.66 | 3,100 | — | — |
| 2004-08-27 | $19.94 | $22.66 | 10,100 | — | — |
| 2004-08-26 | $19.63 | $22.31 | 9,700 | — | — |
| 2004-08-25 | $19.60 | $22.28 | 5,600 | — | — |
| 2004-08-24 | $19.46 | $22.12 | 9,900 | — | — |
| 2004-08-23 | $19.25 | $21.88 | 3,900 | — | — |
| 2004-08-20 | $19.48 | $22.14 | 2,200 | — | — |
| 2004-08-19 | $19.48 | $22.14 | 12,400 | — | — |
| 2004-08-18 | $19.35 | $21.99 | 31,600 | — | — |
| 2004-08-17 | $19.10 | $21.71 | 11,000 | — | — |
| 2004-08-16 | $19.10 | $21.71 | 7,400 | — | — |
| 2004-08-13 | $19.20 | $21.82 | 14,100 | — | — |
| 2004-08-12 | $19.24 | $21.87 | 2,500 | — | — |
| 2004-08-11 | $19.17 | $21.79 | 6,400 | — | — |
| 2004-08-10 | $19.39 | $22.04 | 8,700 | — | — |
| 2004-08-09 | $19.47 | $22.13 | 5,900 | — | — |
| 2004-08-06 | $19.00 | $21.59 | 5,900 | — | — |
| 2004-08-05 | $19.69 | $22.38 | 1,900 | — | — |
| 2004-08-04 | $19.49 | $22.15 | 11,300 | — | — |
| 2004-08-03 | $19.75 | $22.45 | 9,600 | — | — |
| 2004-08-02 | $19.47 | $22.13 | 7,900 | — | — |
| 2004-07-30 | $19.24 | $21.87 | 12,200 | — | — |
| 2004-07-29 | $19.25 | $21.88 | 9,700 | — | — |
| 2004-07-28 | $19.09 | $21.70 | 5,000 | — | — |
| 2004-07-27 | $19.09 | $21.70 | 4,300 | — | — |
| 2004-07-26 | $18.82 | $21.39 | 14,700 | — | — |
| 2004-07-23 | $18.93 | $21.52 | 7,200 | — | — |
| 2004-07-22 | $18.76 | $21.32 | 4,100 | — | — |
| 2004-07-21 | $19.40 | $21.58 | 7,200 | — | — |
| 2004-07-20 | $19.50 | $21.69 | 11,400 | — | — |
| 2004-07-19 | $19.50 | $21.69 | 5,100 | — | — |
| 2004-07-16 | $19.41 | $21.59 | 19,400 | — | — |
| 2004-07-15 | $19.40 | $21.58 | 6,600 | — | — |
| 2004-07-14 | $19.31 | $21.48 | 8,300 | — | — |
| 2004-07-13 | $19.00 | $21.13 | 6,000 | — | — |
| 2004-07-12 | $18.99 | $21.12 | 8,100 | — | — |
| 2004-07-09 | $18.89 | $21.01 | 14,400 | — | — |
| 2004-07-08 | $18.82 | $20.93 | 8,800 | — | — |
| 2004-07-07 | $19.24 | $21.40 | 13,600 | — | — |
| 2004-07-06 | $19.16 | $21.31 | 7,400 | — | — |
| 2004-07-02 | $19.00 | $21.13 | 3,700 | — | — |
| 2004-07-01 | $19.03 | $21.17 | 8,400 | — | — |
| 2004-06-30 | $19.02 | $21.15 | 4,500 | — | — |
| 2004-06-29 | $18.85 | $20.97 | 8,100 | — | — |
| 2004-06-28 | $19.14 | $21.29 | 24,300 | — | — |
| 2004-06-25 | $19.25 | $21.41 | 9,100 | — | — |
| 2004-06-24 | $18.46 | $20.53 | 13,900 | — | — |
| 2004-06-23 | $19.31 | $21.48 | 12,400 | — | — |
| 2004-06-22 | $19.25 | $21.41 | 19,800 | — | — |
| 2004-06-21 | $19.21 | $21.37 | 32,000 | — | — |
| 2004-06-18 | $18.70 | $20.80 | 6,600 | — | — |
| 2004-06-17 | $18.60 | $20.69 | 11,900 | — | — |
| 2004-06-16 | $18.40 | $20.47 | 17,500 | — | — |
| 2004-06-15 | $17.96 | $19.98 | 12,500 | — | — |
| 2004-06-14 | $18.16 | $20.20 | 20,900 | — | — |
| 2004-06-10 | $18.14 | $20.18 | 14,900 | — | — |
| 2004-06-09 | $17.81 | $19.81 | 16,900 | — | — |
| 2004-06-08 | $17.93 | $19.94 | 16,100 | — | — |
| 2004-06-07 | $17.87 | $19.88 | 12,500 | — | — |
| 2004-06-04 | $17.67 | $19.65 | 2,900 | — | — |
| 2004-06-03 | $17.72 | $19.71 | 6,400 | — | — |
| 2004-06-02 | $17.84 | $19.84 | 27,800 | — | — |
| 2004-06-01 | $17.76 | $19.75 | 6,800 | — | — |
| 2004-05-28 | $17.75 | $19.74 | 6,100 | — | — |
| 2004-05-27 | $18.00 | $20.02 | 11,900 | — | — |
| 2004-05-26 | $17.89 | $19.90 | 9,500 | — | — |
| 2004-05-25 | $17.95 | $19.96 | 12,100 | — | — |
| 2004-05-24 | $17.99 | $20.01 | 4,800 | — | — |
| 2004-05-21 | $17.97 | $19.99 | 19,900 | — | — |
| 2004-05-20 | $17.99 | $20.01 | 8,400 | — | — |
| 2004-05-19 | $17.86 | $19.86 | 12,000 | — | — |
| 2004-05-18 | $17.41 | $19.36 | 8,100 | — | — |
| 2004-05-17 | $17.74 | $19.73 | 10,000 | — | — |
| 2004-05-14 | $17.35 | $19.30 | 900 | — | — |
| 2004-05-13 | $17.26 | $19.20 | 9,400 | — | — |
| 2004-05-12 | $17.25 | $19.19 | 6,100 | — | — |
| 2004-05-11 | $17.49 | $19.45 | 9,700 | — | — |
| 2004-05-10 | $17.36 | $19.31 | 10,800 | — | — |
| 2004-05-07 | $17.98 | $20.00 | 13,500 | — | — |
| 2004-05-06 | $17.98 | $20.00 | 8,300 | — | — |
| 2004-05-05 | $18.03 | $20.05 | 13,500 | — | — |
| 2004-05-04 | $17.97 | $19.99 | 5,000 | — | — |
| 2004-05-03 | $17.30 | $19.24 | 12,100 | — | — |
| 2004-04-30 | $17.65 | $19.63 | 5,700 | — | — |
| 2004-04-29 | $17.23 | $19.16 | 4,200 | — | — |
| 2004-04-28 | $17.74 | $19.73 | 3,700 | — | — |
| 2004-04-27 | $18.25 | $19.84 | 5,400 | — | — |
| 2004-04-26 | $18.27 | $19.86 | 5,100 | — | — |
| 2004-04-23 | $17.91 | $19.47 | 17,200 | — | — |
| 2004-04-22 | $18.20 | $19.78 | 4,600 | — | — |
| 2004-04-21 | $17.95 | $19.51 | 6,200 | — | — |
| 2004-04-20 | $17.86 | $19.41 | 19,400 | — | — |
| 2004-04-19 | $18.19 | $19.77 | 16,500 | — | — |
| 2004-04-16 | $17.39 | $18.90 | 7,000 | — | — |
| 2004-04-15 | $17.40 | $18.91 | 25,500 | — | — |
| 2004-04-14 | $17.29 | $18.79 | 11,100 | — | — |
| 2004-04-13 | $17.50 | $19.02 | 29,800 | — | — |
| 2004-04-12 | $18.00 | $19.56 | 8,700 | — | — |
| 2004-04-08 | $18.05 | $19.62 | 10,600 | — | — |
| 2004-04-07 | $18.10 | $19.67 | 4,400 | — | — |
| 2004-04-06 | $18.12 | $19.69 | 9,900 | — | — |
| 2004-04-05 | $17.95 | $19.51 | 9,300 | — | — |
| 2004-04-02 | $17.94 | $19.50 | 5,700 | — | — |
| 2004-04-01 | $18.24 | $19.82 | 9,200 | — | — |
| 2004-03-31 | $17.90 | $19.46 | 5,700 | — | — |
| 2004-03-30 | $18.10 | $19.67 | 6,100 | — | — |
| 2004-03-29 | $18.15 | $19.73 | 34,300 | — | — |
| 2004-03-26 | $17.66 | $19.19 | 44,300 | — | — |
| 2004-03-25 | $18.10 | $19.67 | 29,500 | — | — |
| 2004-03-24 | $17.50 | $19.02 | 3,100 | — | — |
| 2004-03-23 | $17.49 | $19.01 | 10,300 | — | — |
| 2004-03-22 | $17.94 | $19.50 | 18,000 | — | — |
| 2004-03-19 | $17.80 | $19.35 | 6,100 | — | — |
| 2004-03-18 | $17.79 | $19.34 | 1,800 | — | — |
| 2004-03-17 | $17.80 | $19.35 | 3,100 | — | — |
| 2004-03-16 | $17.49 | $19.01 | 7,000 | — | — |
| 2004-03-15 | $17.35 | $18.86 | 11,400 | — | — |
| 2004-03-12 | $17.50 | $19.02 | 4,800 | — | — |
| 2004-03-11 | $17.65 | $19.18 | 4,100 | — | — |
| 2004-03-10 | $17.75 | $19.29 | 9,100 | — | — |
| 2004-03-09 | $17.86 | $19.41 | 2,100 | — | — |
| 2004-03-08 | $18.00 | $19.56 | 18,800 | — | — |
| 2004-03-05 | $17.95 | $19.51 | 4,700 | — | — |
| 2004-03-04 | $17.50 | $19.02 | 16,100 | — | — |
| 2004-03-03 | $17.25 | $18.75 | 14,500 | — | — |
| 2004-03-02 | $17.96 | $19.52 | 14,400 | — | — |
| 2004-03-01 | $18.25 | $19.84 | 17,000 | — | — |
| 2004-02-27 | $17.25 | $18.75 | 2,700 | — | — |
| 2004-02-26 | $17.31 | $18.81 | 21,800 | — | — |
| 2004-02-25 | $17.50 | $19.02 | 29,800 | — | — |
| 2004-02-24 | $17.65 | $19.18 | 6,100 | — | — |
| 2004-02-23 | $17.66 | $19.19 | 9,700 | — | — |
| 2004-02-20 | $17.82 | $19.37 | 3,200 | — | — |
| 2004-02-19 | $17.90 | $19.46 | 6,200 | — | — |
| 2004-02-18 | $17.90 | $19.46 | 17,100 | — | — |
| 2004-02-17 | $17.80 | $19.35 | 25,000 | — | — |
| 2004-02-13 | $17.86 | $19.41 | 19,000 | — | — |
| 2004-02-12 | $17.74 | $19.28 | 2,500 | — | — |
| 2004-02-11 | $17.99 | $19.55 | 2,500 | — | — |
| 2004-02-10 | $17.81 | $19.36 | 14,600 | — | — |
| 2004-02-09 | $17.82 | $19.37 | 6,100 | — | — |
| 2004-02-06 | $17.65 | $19.18 | 4,600 | — | — |
| 2004-02-05 | $17.78 | $19.32 | 11,200 | — | — |
| 2004-02-04 | $17.95 | $19.51 | 7,200 | — | — |
| 2004-02-03 | $18.00 | $19.56 | 3,300 | — | — |
| 2004-02-02 | $17.90 | $19.46 | 1,800 | — | — |
| 2004-01-30 | $18.05 | $19.62 | 5,200 | — | — |
| 2004-01-29 | $18.25 | $19.84 | 6,200 | — | — |
| 2004-01-28 | $18.55 | $20.16 | 6,400 | — | — |
| 2004-01-27 | $18.86 | $20.50 | 14,600 | — | — |
| 2004-01-26 | $19.00 | $20.65 | 23,900 | — | — |
| 2004-01-23 | $18.91 | $20.55 | 1,000 | — | — |
| 2004-01-22 | $19.26 | $20.93 | 2,300 | — | — |
| 2004-01-21 | $19.80 | $21.10 | 600 | — | — |
| 2004-01-20 | $19.63 | $20.91 | 3,600 | — | — |
| 2004-01-16 | $19.65 | $20.94 | 21,000 | — | — |
| 2004-01-15 | $19.97 | $21.28 | 400 | — | — |
| 2004-01-14 | $20.00 | $21.31 | 19,800 | — | — |
| 2004-01-13 | $19.80 | $21.10 | 48,300 | — | — |
| 2004-01-12 | $19.90 | $21.20 | 5,600 | — | — |
| 2004-01-09 | $19.77 | $21.06 | 2,200 | — | — |
| 2004-01-08 | $19.65 | $20.94 | 0 | — | — |
| 2004-01-07 | $19.65 | $20.94 | 3,600 | — | — |
| 2004-01-06 | $19.93 | $21.23 | 11,900 | — | — |
| 2004-01-05 | $19.30 | $20.56 | 9,700 | — | — |
| 2004-01-02 | $19.31 | $20.57 | 1,100 | — | — |