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
- 1995-10-31 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 | $19.76 | $19.76 | 584,200 | — | — |
| 2004-12-30 | $19.81 | $19.81 | 751,400 | — | — |
| 2004-12-29 | $19.80 | $19.80 | 1,546,600 | — | — |
| 2004-12-28 | $19.54 | $19.54 | 685,800 | — | — |
| 2004-12-27 | $19.21 | $19.21 | 532,600 | — | — |
| 2004-12-23 | $19.26 | $19.26 | 1,434,000 | — | — |
| 2004-12-22 | $19.40 | $19.40 | 3,024,200 | — | — |
| 2004-12-21 | $18.95 | $18.95 | 1,188,400 | — | — |
| 2004-12-20 | $18.92 | $18.92 | 1,500,400 | — | — |
| 2004-12-17 | $18.96 | $18.96 | 2,928,000 | — | — |
| 2004-12-16 | $19.45 | $19.45 | 1,367,000 | — | — |
| 2004-12-15 | $19.45 | $19.45 | 3,427,000 | — | — |
| 2004-12-14 | $19.79 | $19.79 | 7,009,600 | — | — |
| 2004-12-13 | $19.21 | $19.21 | 2,134,800 | — | — |
| 2004-12-10 | $19.15 | $19.15 | 1,725,400 | — | — |
| 2004-12-09 | $18.92 | $18.92 | 2,828,600 | — | — |
| 2004-12-08 | $18.80 | $18.80 | 5,702,000 | — | — |
| 2004-12-07 | $18.86 | $18.86 | 8,131,800 | — | — |
| 2004-12-06 | $18.41 | $18.41 | 6,763,000 | — | — |
| 2004-12-03 | $16.75 | $16.75 | 777,800 | — | — |
| 2004-12-02 | $16.80 | $16.80 | 616,200 | — | — |
| 2004-12-01 | $16.62 | $16.62 | 1,473,800 | — | — |
| 2004-11-30 | $16.61 | $16.61 | 923,000 | — | — |
| 2004-11-29 | $16.38 | $16.38 | 984,000 | — | — |
| 2004-11-26 | $16.38 | $16.38 | 143,000 | — | — |
| 2004-11-24 | $16.40 | $16.40 | 680,000 | — | — |
| 2004-11-23 | $16.40 | $16.40 | 925,200 | — | — |
| 2004-11-22 | $16.48 | $16.48 | 618,000 | — | — |
| 2004-11-19 | $16.39 | $16.39 | 471,800 | — | — |
| 2004-11-18 | $16.50 | $16.50 | 837,400 | — | — |
| 2004-11-17 | $16.46 | $16.46 | 505,800 | — | — |
| 2004-11-16 | $16.53 | $16.53 | 896,600 | — | — |
| 2004-11-15 | $16.75 | $16.75 | 743,200 | — | — |
| 2004-11-12 | $16.67 | $16.67 | 803,000 | — | — |
| 2004-11-11 | $16.50 | $16.50 | 969,400 | — | — |
| 2004-11-10 | $16.45 | $16.45 | 1,992,800 | — | — |
| 2004-11-09 | $16.23 | $16.23 | 2,033,200 | — | — |
| 2004-11-08 | $16.25 | $16.25 | 2,058,400 | — | — |
| 2004-11-05 | $16.10 | $16.10 | 2,967,400 | — | — |
| 2004-11-04 | $15.95 | $15.95 | 2,077,200 | — | — |
| 2004-11-03 | $15.75 | $15.75 | 5,398,200 | — | — |
| 2004-11-02 | $15.35 | $15.35 | 2,474,200 | — | — |
| 2004-11-01 | $15.13 | $15.13 | 2,436,000 | — | — |
| 2004-10-29 | $14.81 | $14.81 | 1,842,400 | — | — |
| 2004-10-28 | $14.76 | $14.76 | 1,857,200 | — | — |
| 2004-10-27 | $15.10 | $15.10 | 2,854,800 | — | — |
| 2004-10-26 | $14.70 | $14.70 | 8,885,600 | — | — |
| 2004-10-25 | $16.13 | $16.13 | 1,277,600 | — | — |
| 2004-10-22 | $15.95 | $15.95 | 653,600 | — | — |
| 2004-10-21 | $15.89 | $15.89 | 1,011,800 | — | — |
| 2004-10-20 | $15.71 | $15.71 | 717,800 | — | — |
| 2004-10-19 | $15.50 | $15.50 | 1,597,600 | — | — |
| 2004-10-18 | $15.83 | $15.83 | 475,600 | — | — |
| 2004-10-15 | $15.63 | $15.63 | 480,000 | — | — |
| 2004-10-14 | $15.49 | $15.49 | 730,400 | — | — |
| 2004-10-13 | $15.65 | $15.65 | 592,200 | — | — |
| 2004-10-12 | $15.70 | $15.70 | 402,200 | — | — |
| 2004-10-11 | $15.73 | $15.73 | 469,800 | — | — |
| 2004-10-08 | $15.72 | $15.72 | 872,800 | — | — |
| 2004-10-07 | $15.81 | $15.81 | 719,200 | — | — |
| 2004-10-06 | $15.90 | $15.90 | 693,000 | — | — |
| 2004-10-05 | $16.01 | $16.01 | 993,200 | — | — |
| 2004-10-04 | $15.73 | $15.73 | 960,000 | — | — |
| 2004-10-01 | $15.70 | $15.70 | 852,400 | — | — |
| 2004-09-30 | $15.58 | $15.58 | 1,343,200 | — | — |
| 2004-09-29 | $15.50 | $15.50 | 461,800 | — | — |
| 2004-09-28 | $15.52 | $15.52 | 660,400 | — | — |
| 2004-09-27 | $15.40 | $15.40 | 505,800 | — | — |
| 2004-09-24 | $15.69 | $15.69 | 568,600 | — | — |
| 2004-09-23 | $15.50 | $15.50 | 765,400 | — | — |
| 2004-09-22 | $15.56 | $15.56 | 737,400 | — | — |
| 2004-09-21 | $15.55 | $15.55 | 585,400 | — | — |
| 2004-09-20 | $15.52 | $15.52 | 738,400 | — | — |
| 2004-09-17 | $15.53 | $15.53 | 786,600 | — | — |
| 2004-09-16 | $15.60 | $15.60 | 787,600 | — | — |
| 2004-09-15 | $15.49 | $15.49 | 794,400 | — | — |
| 2004-09-14 | $15.43 | $15.43 | 1,446,200 | — | — |
| 2004-09-13 | $15.12 | $15.12 | 1,084,600 | — | — |
| 2004-09-10 | $14.91 | $14.91 | 852,400 | — | — |
| 2004-09-09 | $15.05 | $15.05 | 636,800 | — | — |
| 2004-09-08 | $15.03 | $15.03 | 836,400 | — | — |
| 2004-09-07 | $15.07 | $15.07 | 916,800 | — | — |
| 2004-09-03 | $15.03 | $15.03 | 489,000 | — | — |
| 2004-09-02 | $15.19 | $15.19 | 612,000 | — | — |
| 2004-09-01 | $14.99 | $14.99 | 1,612,200 | — | — |
| 2004-08-31 | $15.16 | $15.16 | 1,652,400 | — | — |
| 2004-08-30 | $14.83 | $14.83 | 979,800 | — | — |
| 2004-08-27 | $14.93 | $14.93 | 1,430,200 | — | — |
| 2004-08-26 | $14.58 | $14.58 | 871,800 | — | — |
| 2004-08-25 | $14.46 | $14.46 | 918,600 | — | — |
| 2004-08-24 | $14.33 | $14.33 | 983,200 | — | — |
| 2004-08-23 | $14.24 | $14.24 | 936,200 | — | — |
| 2004-08-20 | $14.52 | $14.52 | 945,400 | — | — |
| 2004-08-19 | $14.43 | $14.43 | 892,800 | — | — |
| 2004-08-18 | $14.52 | $14.52 | 1,367,000 | — | — |
| 2004-08-17 | $14.51 | $14.51 | 1,098,000 | — | — |
| 2004-08-16 | $14.40 | $14.40 | 1,785,200 | — | — |
| 2004-08-13 | $14.21 | $14.21 | 1,283,200 | — | — |
| 2004-08-12 | $14.01 | $14.01 | 1,759,000 | — | — |
| 2004-08-11 | $14.09 | $14.09 | 1,342,200 | — | — |
| 2004-08-10 | $13.78 | $13.78 | 2,380,800 | — | — |
| 2004-08-09 | $13.69 | $13.69 | 2,076,200 | — | — |
| 2004-08-06 | $13.78 | $13.78 | 1,895,000 | — | — |
| 2004-08-05 | $13.98 | $13.98 | 1,891,000 | — | — |
| 2004-08-04 | $14.01 | $14.01 | 3,938,600 | — | — |
| 2004-08-03 | $13.76 | $13.76 | 11,389,200 | — | — |
| 2004-08-02 | $15.00 | $15.00 | 1,916,200 | — | — |
| 2004-07-30 | $15.19 | $15.19 | 945,600 | — | — |
| 2004-07-29 | $14.88 | $14.88 | 1,010,600 | — | — |
| 2004-07-28 | $14.80 | $14.80 | 1,465,600 | — | — |
| 2004-07-27 | $15.01 | $15.01 | 2,443,400 | — | — |
| 2004-07-26 | $14.50 | $14.50 | 3,492,800 | — | — |
| 2004-07-23 | $15.27 | $15.27 | 1,169,800 | — | — |
| 2004-07-22 | $15.64 | $15.64 | 1,093,600 | — | — |
| 2004-07-21 | $15.82 | $15.82 | 1,041,800 | — | — |
| 2004-07-20 | $16.09 | $16.09 | 1,369,000 | — | — |
| 2004-07-19 | $15.98 | $15.97 | 1,352,400 | — | — |
| 2004-07-16 | $16.03 | $16.03 | 1,812,000 | — | — |
| 2004-07-15 | $15.70 | $15.70 | 1,415,200 | — | — |
| 2004-07-14 | $15.37 | $15.37 | 1,053,600 | — | — |
| 2004-07-13 | $15.40 | $15.40 | 568,400 | — | — |
| 2004-07-12 | $15.22 | $15.22 | 968,800 | — | — |
| 2004-07-09 | $15.17 | $15.17 | 1,098,600 | — | — |
| 2004-07-08 | $14.95 | $14.95 | 1,053,800 | — | — |
| 2004-07-07 | $15.01 | $15.01 | 1,172,600 | — | — |
| 2004-07-06 | $14.89 | $14.89 | 716,200 | — | — |
| 2004-07-02 | $15.12 | $15.12 | 576,800 | — | — |
| 2004-07-01 | $15.26 | $15.26 | 1,467,000 | — | — |
| 2004-06-30 | $15.42 | $15.42 | 1,791,400 | — | — |
| 2004-06-29 | $15.00 | $15.00 | 735,200 | — | — |
| 2004-06-28 | $14.73 | $14.73 | 974,800 | — | — |
| 2004-06-25 | $15.04 | $15.04 | 1,258,600 | — | — |
| 2004-06-24 | $14.98 | $14.98 | 1,030,600 | — | — |
| 2004-06-23 | $14.99 | $14.99 | 648,400 | — | — |
| 2004-06-22 | $14.86 | $14.86 | 1,544,400 | — | — |
| 2004-06-21 | $14.98 | $14.98 | 2,297,600 | — | — |
| 2004-06-18 | $14.60 | $14.60 | 1,083,400 | — | — |
| 2004-06-17 | $14.64 | $14.64 | 1,350,000 | — | — |
| 2004-06-16 | $14.70 | $14.70 | 1,994,200 | — | — |
| 2004-06-15 | $15.02 | $15.02 | 1,655,400 | — | — |
| 2004-06-14 | $15.06 | $15.06 | 962,400 | — | — |
| 2004-06-10 | $15.13 | $15.13 | 2,195,400 | — | — |
| 2004-06-09 | $15.28 | $15.28 | 1,308,300 | — | — |
| 2004-06-08 | $15.60 | $15.60 | 1,636,800 | — | — |
| 2004-06-07 | $15.73 | $15.73 | 1,641,300 | — | — |
| 2004-06-04 | $15.75 | $15.75 | 675,000 | — | — |
| 2004-06-03 | $15.61 | $15.61 | 1,647,000 | — | — |
| 2004-06-02 | $15.83 | $15.83 | 1,617,900 | — | — |
| 2004-06-01 | $15.82 | $15.82 | 2,278,200 | — | — |
| 2004-05-28 | $15.47 | $15.47 | 1,368,300 | — | — |
| 2004-05-27 | $15.25 | $15.25 | 1,857,000 | — | — |
| 2004-05-26 | $15.39 | $15.39 | 752,700 | — | — |
| 2004-05-25 | $15.46 | $15.46 | 1,328,700 | — | — |
| 2004-05-24 | $15.33 | $15.33 | 1,036,500 | — | — |
| 2004-05-21 | $15.27 | $15.27 | 551,400 | — | — |
| 2004-05-20 | $15.14 | $15.14 | 912,000 | — | — |
| 2004-05-19 | $15.22 | $15.22 | 1,470,900 | — | — |
| 2004-05-18 | $15.42 | $15.42 | 1,883,700 | — | — |
| 2004-05-17 | $15.36 | $15.36 | 1,794,000 | — | — |
| 2004-05-14 | $15.69 | $15.69 | 2,251,800 | — | — |
| 2004-05-13 | $15.84 | $15.84 | 1,850,400 | — | — |
| 2004-05-12 | $15.96 | $15.96 | 2,210,400 | — | — |
| 2004-05-11 | $16.10 | $16.10 | 1,974,600 | — | — |
| 2004-05-10 | $15.77 | $15.77 | 1,385,700 | — | — |
| 2004-05-07 | $16.52 | $16.52 | 1,446,600 | — | — |
| 2004-05-06 | $16.56 | $16.56 | 1,070,400 | — | — |
| 2004-05-05 | $16.64 | $16.64 | 1,396,200 | — | — |
| 2004-05-04 | $16.54 | $16.54 | 1,413,300 | — | — |
| 2004-05-03 | $16.59 | $16.59 | 5,330,700 | — | — |
| 2004-04-30 | $17.03 | $17.03 | 2,713,800 | — | — |
| 2004-04-29 | $17.08 | $17.08 | 2,321,700 | — | — |
| 2004-04-28 | $17.05 | $17.05 | 2,415,300 | — | — |
| 2004-04-27 | $16.87 | $16.87 | 1,602,600 | — | — |
| 2004-04-26 | $16.68 | $16.68 | 1,759,800 | — | — |
| 2004-04-23 | $16.65 | $16.65 | 887,100 | — | — |
| 2004-04-22 | $16.55 | $16.55 | 1,111,800 | — | — |
| 2004-04-21 | $16.30 | $16.30 | 1,422,900 | — | — |
| 2004-04-20 | $16.18 | $16.18 | 1,359,600 | — | — |
| 2004-04-19 | $16.25 | $16.25 | 816,900 | — | — |
| 2004-04-16 | $16.20 | $16.20 | 1,574,700 | — | — |
| 2004-04-15 | $15.78 | $15.78 | 1,515,000 | — | — |
| 2004-04-14 | $15.85 | $15.85 | 718,800 | — | — |
| 2004-04-13 | $15.85 | $15.85 | 1,693,200 | — | — |
| 2004-04-12 | $16.18 | $16.18 | 921,900 | — | — |
| 2004-04-08 | $16.06 | $16.06 | 1,539,000 | — | — |
| 2004-04-07 | $16.15 | $16.15 | 1,407,600 | — | — |
| 2004-04-06 | $15.99 | $15.99 | 1,032,300 | — | — |
| 2004-04-05 | $16.08 | $16.08 | 1,838,700 | — | — |
| 2004-04-02 | $16.00 | $16.00 | 936,900 | — | — |
| 2004-04-01 | $15.80 | $15.80 | 1,546,800 | — | — |
| 2004-03-31 | $15.92 | $15.92 | 1,133,400 | — | — |
| 2004-03-30 | $15.93 | $15.93 | 782,400 | — | — |
| 2004-03-29 | $15.93 | $15.93 | 1,895,100 | — | — |
| 2004-03-26 | $15.80 | $15.80 | 2,234,100 | — | — |
| 2004-03-25 | $15.54 | $15.54 | 1,695,600 | — | — |
| 2004-03-24 | $15.03 | $15.03 | 873,900 | — | — |
| 2004-03-23 | $14.98 | $14.98 | 813,000 | — | — |
| 2004-03-22 | $14.71 | $14.71 | 539,700 | — | — |
| 2004-03-19 | $15.00 | $15.00 | 544,200 | — | — |
| 2004-03-18 | $14.97 | $14.97 | 2,223,900 | — | — |
| 2004-03-17 | $14.94 | $14.94 | 1,204,500 | — | — |
| 2004-03-16 | $14.92 | $14.92 | 984,600 | — | — |
| 2004-03-15 | $14.89 | $14.89 | 1,632,900 | — | — |
| 2004-03-12 | $14.77 | $14.77 | 1,224,600 | — | — |
| 2004-03-11 | $14.53 | $14.53 | 996,300 | — | — |
| 2004-03-10 | $14.95 | $14.95 | 1,024,800 | — | — |
| 2004-03-09 | $15.12 | $15.12 | 453,600 | — | — |
| 2004-03-08 | $15.32 | $15.32 | 665,400 | — | — |
| 2004-03-05 | $15.41 | $15.41 | 1,130,700 | — | — |
| 2004-03-04 | $15.40 | $15.40 | 804,000 | — | — |
| 2004-03-03 | $15.33 | $15.33 | 676,500 | — | — |
| 2004-03-02 | $15.44 | $15.44 | 752,100 | — | — |
| 2004-03-01 | $15.45 | $15.45 | 1,260,900 | — | — |
| 2004-02-27 | $15.17 | $15.17 | 954,300 | — | — |
| 2004-02-26 | $15.00 | $15.00 | 485,100 | — | — |
| 2004-02-25 | $15.00 | $15.00 | 1,001,400 | — | — |
| 2004-02-24 | $14.96 | $14.96 | 877,200 | — | — |
| 2004-02-23 | $14.82 | $14.82 | 881,700 | — | — |
| 2004-02-20 | $14.98 | $14.98 | 1,001,100 | — | — |
| 2004-02-19 | $15.22 | $15.22 | 648,300 | — | — |
| 2004-02-18 | $15.38 | $15.38 | 2,131,500 | — | — |
| 2004-02-17 | $15.46 | $15.46 | 2,492,700 | — | — |
| 2004-02-13 | $14.96 | $14.96 | 1,569,300 | — | — |
| 2004-02-12 | $14.71 | $14.71 | 1,853,400 | — | — |
| 2004-02-11 | $14.20 | $14.20 | 3,369,000 | — | — |
| 2004-02-10 | $13.45 | $13.45 | 707,100 | — | — |
| 2004-02-09 | $13.56 | $13.56 | 624,000 | — | — |
| 2004-02-06 | $13.53 | $13.53 | 678,300 | — | — |
| 2004-02-05 | $13.40 | $13.40 | 1,169,400 | — | — |
| 2004-02-04 | $13.69 | $13.69 | 927,300 | — | — |
| 2004-02-03 | $13.82 | $13.82 | 1,050,900 | — | — |
| 2004-02-02 | $13.70 | $13.70 | 1,898,400 | — | — |
| 2004-01-30 | $13.37 | $13.37 | 567,900 | — | — |
| 2004-01-29 | $13.31 | $13.31 | 835,200 | — | — |
| 2004-01-28 | $13.05 | $13.05 | 1,392,900 | — | — |
| 2004-01-27 | $13.37 | $13.37 | 1,220,400 | — | — |
| 2004-01-26 | $13.06 | $13.06 | 1,041,000 | — | — |
| 2004-01-23 | $13.08 | $13.08 | 544,200 | — | — |
| 2004-01-22 | $13.03 | $13.03 | 465,600 | — | — |
| 2004-01-21 | $13.23 | $13.23 | 1,416,300 | — | — |
| 2004-01-20 | $12.98 | $12.98 | 1,460,700 | — | — |
| 2004-01-16 | $12.88 | $12.88 | 1,436,100 | — | — |
| 2004-01-15 | $12.67 | $12.67 | 1,224,000 | — | — |
| 2004-01-14 | $12.68 | $12.68 | 1,020,000 | — | — |
| 2004-01-13 | $12.70 | $12.70 | 834,300 | — | — |
| 2004-01-12 | $12.86 | $12.86 | 700,200 | — | — |
| 2004-01-09 | $12.98 | $12.98 | 526,500 | — | — |
| 2004-01-08 | $13.01 | $13.01 | 855,600 | — | — |
| 2004-01-07 | $13.10 | $13.10 | 527,100 | — | — |
| 2004-01-06 | $13.15 | $13.15 | 1,440,000 | — | — |
| 2004-01-05 | $13.32 | $13.32 | 1,731,600 | — | — |
| 2004-01-02 | $13.17 | $13.17 | 906,000 | — | — |