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
- 1999-07-09 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 | $23.78 | $23.78 | 244,800 | — | — |
| 2004-12-30 | $23.68 | $23.68 | 46,400 | — | — |
| 2004-12-29 | $23.54 | $23.54 | 37,100 | — | — |
| 2004-12-28 | $23.85 | $23.85 | 159,900 | — | — |
| 2004-12-27 | $23.95 | $23.95 | 118,900 | — | — |
| 2004-12-23 | $23.86 | $23.86 | 25,500 | — | — |
| 2004-12-22 | $23.70 | $23.70 | 88,900 | — | — |
| 2004-12-21 | $23.31 | $23.31 | 79,600 | — | — |
| 2004-12-20 | $22.82 | $22.82 | 57,000 | — | — |
| 2004-12-17 | $22.65 | $22.65 | 51,700 | — | — |
| 2004-12-16 | $22.59 | $22.59 | 79,600 | — | — |
| 2004-12-15 | $22.85 | $22.85 | 91,100 | — | — |
| 2004-12-14 | $22.36 | $22.36 | 61,500 | — | — |
| 2004-12-13 | $22.66 | $22.66 | 222,000 | — | — |
| 2004-12-10 | $22.50 | $22.50 | 109,800 | — | — |
| 2004-12-09 | $22.64 | $22.64 | 111,400 | — | — |
| 2004-12-08 | $23.01 | $23.01 | 429,200 | — | — |
| 2004-12-07 | $22.07 | $22.07 | 271,400 | — | — |
| 2004-12-06 | $23.09 | $23.09 | 330,600 | — | — |
| 2004-12-03 | $23.29 | $23.29 | 92,400 | — | — |
| 2004-12-02 | $23.02 | $23.02 | 211,300 | — | — |
| 2004-12-01 | $22.97 | $22.97 | 444,800 | — | — |
| 2004-11-30 | $25.08 | $25.08 | 398,200 | — | — |
| 2004-11-29 | $23.89 | $23.89 | 125,800 | — | — |
| 2004-11-26 | $22.92 | $22.92 | 10,000 | — | — |
| 2004-11-24 | $22.81 | $22.81 | 82,500 | — | — |
| 2004-11-23 | $22.49 | $22.49 | 40,100 | — | — |
| 2004-11-22 | $22.23 | $22.23 | 93,800 | — | — |
| 2004-11-19 | $21.48 | $21.48 | 55,600 | — | — |
| 2004-11-18 | $21.15 | $21.15 | 54,500 | — | — |
| 2004-11-17 | $21.00 | $21.00 | 31,300 | — | — |
| 2004-11-16 | $20.87 | $20.87 | 22,700 | — | — |
| 2004-11-15 | $20.87 | $20.87 | 55,300 | — | — |
| 2004-11-12 | $20.52 | $20.52 | 138,100 | — | — |
| 2004-11-11 | $20.29 | $20.29 | 57,500 | — | — |
| 2004-11-10 | $20.61 | $20.61 | 122,700 | — | — |
| 2004-11-09 | $19.74 | $19.74 | 47,900 | — | — |
| 2004-11-08 | $19.58 | $19.58 | 36,000 | — | — |
| 2004-11-05 | $20.04 | $20.04 | 92,900 | — | — |
| 2004-11-04 | $20.01 | $20.01 | 91,800 | — | — |
| 2004-11-03 | $19.73 | $19.73 | 166,000 | — | — |
| 2004-11-02 | $19.49 | $19.49 | 102,000 | — | — |
| 2004-11-01 | $19.27 | $19.27 | 109,300 | — | — |
| 2004-10-29 | $18.78 | $18.78 | 87,900 | — | — |
| 2004-10-28 | $19.45 | $19.45 | 53,000 | — | — |
| 2004-10-27 | $19.50 | $19.50 | 36,300 | — | — |
| 2004-10-26 | $19.57 | $19.57 | 88,400 | — | — |
| 2004-10-25 | $18.94 | $18.94 | 218,300 | — | — |
| 2004-10-22 | $18.52 | $18.52 | 17,500 | — | — |
| 2004-10-21 | $19.05 | $19.05 | 32,300 | — | — |
| 2004-10-20 | $18.79 | $18.79 | 150,300 | — | — |
| 2004-10-19 | $18.50 | $18.50 | 31,100 | — | — |
| 2004-10-18 | $18.83 | $18.83 | 20,900 | — | — |
| 2004-10-15 | $18.84 | $18.84 | 51,500 | — | — |
| 2004-10-14 | $18.46 | $18.46 | 229,000 | — | — |
| 2004-10-13 | $18.64 | $18.64 | 174,500 | — | — |
| 2004-10-12 | $19.48 | $19.48 | 28,300 | — | — |
| 2004-10-11 | $19.75 | $19.75 | 70,200 | — | — |
| 2004-10-08 | $19.16 | $19.16 | 85,000 | — | — |
| 2004-10-07 | $18.80 | $18.80 | 44,900 | — | — |
| 2004-10-06 | $19.05 | $19.05 | 38,900 | — | — |
| 2004-10-05 | $18.99 | $18.99 | 35,100 | — | — |
| 2004-10-04 | $18.99 | $18.99 | 104,300 | — | — |
| 2004-10-01 | $18.67 | $18.67 | 35,900 | — | — |
| 2004-09-30 | $18.85 | $18.85 | 72,900 | — | — |
| 2004-09-29 | $18.85 | $18.85 | 47,300 | — | — |
| 2004-09-28 | $18.99 | $18.99 | 110,800 | — | — |
| 2004-09-27 | $18.56 | $18.56 | 26,600 | — | — |
| 2004-09-24 | $18.79 | $18.79 | 51,200 | — | — |
| 2004-09-23 | $18.61 | $18.61 | 31,000 | — | — |
| 2004-09-22 | $18.90 | $18.90 | 42,400 | — | — |
| 2004-09-21 | $19.00 | $19.00 | 83,600 | — | — |
| 2004-09-20 | $18.63 | $18.63 | 63,500 | — | — |
| 2004-09-17 | $19.20 | $19.20 | 140,900 | — | — |
| 2004-09-16 | $19.07 | $19.07 | 27,600 | — | — |
| 2004-09-15 | $19.06 | $19.06 | 56,200 | — | — |
| 2004-09-14 | $18.35 | $18.35 | 30,600 | — | — |
| 2004-09-13 | $18.66 | $18.66 | 51,700 | — | — |
| 2004-09-10 | $18.65 | $18.65 | 21,700 | — | — |
| 2004-09-09 | $18.20 | $18.20 | 157,800 | — | — |
| 2004-09-08 | $17.95 | $17.95 | 117,800 | — | — |
| 2004-09-07 | $17.48 | $17.48 | 69,400 | — | — |
| 2004-09-03 | $17.26 | $17.26 | 16,100 | — | — |
| 2004-09-02 | $17.30 | $17.30 | 42,200 | — | — |
| 2004-09-01 | $17.14 | $17.14 | 50,300 | — | — |
| 2004-08-31 | $16.88 | $16.88 | 45,600 | — | — |
| 2004-08-30 | $16.59 | $16.59 | 8,400 | — | — |
| 2004-08-27 | $16.80 | $16.80 | 36,000 | — | — |
| 2004-08-26 | $16.77 | $16.77 | 28,500 | — | — |
| 2004-08-25 | $16.79 | $16.79 | 166,400 | — | — |
| 2004-08-24 | $16.75 | $16.75 | 103,900 | — | — |
| 2004-08-23 | $16.85 | $16.85 | 102,200 | — | — |
| 2004-08-20 | $16.76 | $16.76 | 52,300 | — | — |
| 2004-08-19 | $17.20 | $17.20 | 43,800 | — | — |
| 2004-08-18 | $17.13 | $17.13 | 30,900 | — | — |
| 2004-08-17 | $16.63 | $16.63 | 116,400 | — | — |
| 2004-08-16 | $16.50 | $16.50 | 23,700 | — | — |
| 2004-08-13 | $16.28 | $16.28 | 10,300 | — | — |
| 2004-08-12 | $16.02 | $16.02 | 17,400 | — | — |
| 2004-08-11 | $16.65 | $16.65 | 37,300 | — | — |
| 2004-08-10 | $17.00 | $17.00 | 60,100 | — | — |
| 2004-08-09 | $16.30 | $16.30 | 78,900 | — | — |
| 2004-08-06 | $16.18 | $16.18 | 133,400 | — | — |
| 2004-08-05 | $16.23 | $16.23 | 111,600 | — | — |
| 2004-08-04 | $15.30 | $15.30 | 129,700 | — | — |
| 2004-08-03 | $14.52 | $14.52 | 45,400 | — | — |
| 2004-08-02 | $15.07 | $15.07 | 52,400 | — | — |
| 2004-07-30 | $15.32 | $15.32 | 33,500 | — | — |
| 2004-07-29 | $15.20 | $15.20 | 24,400 | — | — |
| 2004-07-28 | $15.35 | $15.35 | 33,000 | — | — |
| 2004-07-27 | $15.97 | $15.97 | 19,800 | — | — |
| 2004-07-26 | $15.72 | $15.72 | 60,600 | — | — |
| 2004-07-23 | $15.75 | $15.75 | 40,600 | — | — |
| 2004-07-22 | $15.58 | $15.58 | 28,000 | — | — |
| 2004-07-21 | $15.90 | $15.90 | 79,100 | — | — |
| 2004-07-20 | $15.99 | $15.99 | 75,300 | — | — |
| 2004-07-19 | $15.90 | $15.90 | 59,000 | — | — |
| 2004-07-16 | $16.30 | $16.30 | 143,200 | — | — |
| 2004-07-15 | $15.45 | $15.45 | 47,200 | — | — |
| 2004-07-14 | $15.22 | $15.22 | 38,100 | — | — |
| 2004-07-13 | $15.29 | $15.29 | 44,500 | — | — |
| 2004-07-12 | $15.41 | $15.41 | 73,200 | — | — |
| 2004-07-09 | $14.80 | $14.80 | 35,400 | — | — |
| 2004-07-08 | $14.53 | $14.53 | 139,100 | — | — |
| 2004-07-07 | $14.43 | $14.43 | 23,200 | — | — |
| 2004-07-06 | $14.39 | $14.39 | 36,800 | — | — |
| 2004-07-02 | $14.23 | $14.23 | 50,900 | — | — |
| 2004-07-01 | $14.09 | $14.09 | 163,200 | — | — |
| 2004-06-30 | $13.21 | $13.21 | 477,600 | — | — |
| 2004-06-29 | $13.15 | $13.15 | 783,800 | — | — |
| 2004-06-28 | $13.14 | $13.14 | 83,400 | — | — |
| 2004-06-25 | $13.65 | $13.65 | 790,000 | — | — |
| 2004-06-24 | $13.95 | $13.95 | 51,800 | — | — |
| 2004-06-23 | $14.27 | $14.27 | 46,000 | — | — |
| 2004-06-22 | $14.40 | $14.40 | 66,500 | — | — |
| 2004-06-21 | $14.07 | $14.07 | 42,300 | — | — |
| 2004-06-18 | $14.32 | $14.32 | 38,800 | — | — |
| 2004-06-17 | $14.50 | $14.50 | 21,300 | — | — |
| 2004-06-16 | $14.61 | $14.61 | 15,800 | — | — |
| 2004-06-15 | $14.74 | $14.74 | 23,600 | — | — |
| 2004-06-14 | $14.23 | $14.23 | 29,700 | — | — |
| 2004-06-10 | $14.25 | $14.25 | 31,700 | — | — |
| 2004-06-09 | $14.11 | $14.11 | 45,700 | — | — |
| 2004-06-08 | $15.00 | $15.00 | 18,200 | — | — |
| 2004-06-07 | $15.00 | $15.00 | 33,700 | — | — |
| 2004-06-04 | $15.00 | $15.00 | 33,500 | — | — |
| 2004-06-03 | $14.98 | $14.98 | 115,800 | — | — |
| 2004-06-02 | $14.92 | $14.92 | 40,800 | — | — |
| 2004-06-01 | $15.00 | $15.00 | 201,900 | — | — |
| 2004-05-28 | $15.24 | $15.24 | 60,000 | — | — |
| 2004-05-27 | $14.98 | $14.98 | 30,300 | — | — |
| 2004-05-26 | $14.97 | $14.97 | 63,500 | — | — |
| 2004-05-25 | $15.23 | $15.23 | 73,000 | — | — |
| 2004-05-24 | $15.33 | $15.33 | 55,600 | — | — |
| 2004-05-21 | $15.50 | $15.50 | 84,100 | — | — |
| 2004-05-20 | $15.50 | $15.50 | 35,900 | — | — |
| 2004-05-19 | $15.68 | $15.68 | 14,500 | — | — |
| 2004-05-18 | $15.80 | $15.80 | 50,900 | — | — |
| 2004-05-17 | $15.69 | $15.69 | 42,600 | — | — |
| 2004-05-14 | $16.49 | $16.49 | 16,700 | — | — |
| 2004-05-13 | $16.57 | $16.57 | 102,300 | — | — |
| 2004-05-12 | $16.45 | $16.45 | 300,200 | — | — |
| 2004-05-11 | $16.25 | $16.25 | 97,900 | — | — |
| 2004-05-10 | $16.34 | $16.34 | 69,700 | — | — |
| 2004-05-07 | $16.68 | $16.68 | 36,800 | — | — |
| 2004-05-06 | $16.50 | $16.50 | 47,900 | — | — |
| 2004-05-05 | $16.93 | $16.93 | 98,400 | — | — |
| 2004-05-04 | $17.22 | $17.22 | 110,200 | — | — |
| 2004-05-03 | $16.49 | $16.49 | 57,700 | — | — |
| 2004-04-30 | $15.98 | $15.98 | 56,700 | — | — |
| 2004-04-29 | $16.42 | $16.42 | 36,900 | — | — |
| 2004-04-28 | $16.49 | $16.49 | 49,300 | — | — |
| 2004-04-27 | $16.58 | $16.58 | 86,900 | — | — |
| 2004-04-26 | $16.74 | $16.74 | 89,400 | — | — |
| 2004-04-23 | $16.43 | $16.43 | 71,700 | — | — |
| 2004-04-22 | $16.40 | $16.40 | 18,900 | — | — |
| 2004-04-21 | $16.10 | $16.10 | 33,900 | — | — |
| 2004-04-20 | $16.24 | $16.24 | 23,600 | — | — |
| 2004-04-19 | $16.10 | $16.10 | 28,300 | — | — |
| 2004-04-16 | $16.05 | $16.05 | 71,200 | — | — |
| 2004-04-15 | $16.28 | $16.28 | 83,100 | — | — |
| 2004-04-14 | $16.05 | $16.05 | 53,000 | — | — |
| 2004-04-13 | $16.11 | $16.11 | 97,400 | — | — |
| 2004-04-12 | $16.09 | $16.09 | 33,900 | — | — |
| 2004-04-08 | $16.14 | $16.14 | 59,300 | — | — |
| 2004-04-07 | $16.17 | $16.17 | 19,000 | — | — |
| 2004-04-06 | $15.95 | $15.95 | 281,500 | — | — |
| 2004-04-05 | $15.90 | $15.90 | 84,200 | — | — |
| 2004-04-02 | $16.41 | $16.41 | 45,200 | — | — |
| 2004-04-01 | $16.61 | $16.61 | 109,400 | — | — |
| 2004-03-31 | $16.55 | $16.55 | 66,700 | — | — |
| 2004-03-30 | $16.68 | $16.68 | 150,500 | — | — |
| 2004-03-29 | $16.50 | $16.50 | 212,100 | — | — |
| 2004-03-26 | $15.37 | $15.37 | 56,500 | — | — |
| 2004-03-25 | $15.65 | $15.65 | 35,500 | — | — |
| 2004-03-24 | $15.72 | $15.72 | 29,100 | — | — |
| 2004-03-23 | $15.67 | $15.67 | 30,900 | — | — |
| 2004-03-22 | $15.70 | $15.70 | 33,500 | — | — |
| 2004-03-19 | $15.80 | $15.80 | 37,000 | — | — |
| 2004-03-18 | $15.95 | $15.95 | 21,800 | — | — |
| 2004-03-17 | $15.73 | $15.73 | 24,300 | — | — |
| 2004-03-16 | $15.61 | $15.61 | 103,800 | — | — |
| 2004-03-15 | $16.00 | $16.00 | 146,500 | — | — |
| 2004-03-12 | $16.00 | $16.00 | 16,700 | — | — |
| 2004-03-11 | $15.73 | $15.73 | 69,000 | — | — |
| 2004-03-10 | $15.60 | $15.60 | 103,000 | — | — |
| 2004-03-09 | $15.26 | $15.26 | 144,500 | — | — |
| 2004-03-08 | $16.06 | $16.06 | 188,300 | — | — |
| 2004-03-05 | $15.80 | $15.80 | 837,900 | — | — |
| 2004-03-04 | $16.42 | $16.42 | 322,500 | — | — |
| 2004-03-03 | $15.95 | $15.95 | 322,700 | — | — |
| 2004-03-02 | $14.48 | $14.48 | 57,500 | — | — |
| 2004-03-01 | $14.70 | $14.70 | 58,600 | — | — |
| 2004-02-27 | $14.30 | $14.30 | 49,800 | — | — |
| 2004-02-26 | $14.31 | $14.31 | 36,300 | — | — |
| 2004-02-25 | $14.61 | $14.61 | 70,400 | — | — |
| 2004-02-24 | $14.99 | $14.99 | 45,300 | — | — |
| 2004-02-23 | $15.18 | $15.18 | 23,900 | — | — |
| 2004-02-20 | $15.23 | $15.23 | 45,800 | — | — |
| 2004-02-19 | $15.60 | $15.60 | 26,400 | — | — |
| 2004-02-18 | $15.64 | $15.64 | 17,900 | — | — |
| 2004-02-17 | $15.74 | $15.74 | 7,000 | — | — |
| 2004-02-13 | $15.41 | $15.41 | 15,100 | — | — |
| 2004-02-12 | $15.64 | $15.64 | 45,800 | — | — |
| 2004-02-11 | $15.56 | $15.56 | 20,500 | — | — |
| 2004-02-10 | $15.49 | $15.49 | 25,700 | — | — |
| 2004-02-09 | $15.56 | $15.56 | 65,000 | — | — |
| 2004-02-06 | $15.70 | $15.70 | 46,900 | — | — |
| 2004-02-05 | $15.90 | $15.90 | 49,100 | — | — |
| 2004-02-04 | $16.04 | $16.04 | 8,200 | — | — |
| 2004-02-03 | $16.63 | $16.63 | 26,300 | — | — |
| 2004-02-02 | $16.99 | $16.99 | 49,300 | — | — |
| 2004-01-30 | $17.35 | $17.35 | 44,900 | — | — |
| 2004-01-29 | $16.99 | $16.99 | 34,400 | — | — |
| 2004-01-28 | $17.01 | $17.01 | 35,900 | — | — |
| 2004-01-27 | $17.29 | $17.29 | 19,200 | — | — |
| 2004-01-26 | $17.30 | $17.30 | 192,700 | — | — |
| 2004-01-23 | $17.04 | $17.04 | 99,000 | — | — |
| 2004-01-22 | $16.04 | $16.04 | 55,900 | — | — |
| 2004-01-21 | $16.41 | $16.41 | 36,200 | — | — |
| 2004-01-20 | $16.00 | $16.00 | 61,000 | — | — |
| 2004-01-16 | $16.02 | $16.02 | 136,700 | — | — |
| 2004-01-15 | $15.13 | $15.13 | 24,600 | — | — |
| 2004-01-14 | $15.14 | $15.14 | 26,500 | — | — |
| 2004-01-13 | $15.09 | $15.09 | 40,600 | — | — |
| 2004-01-12 | $15.00 | $15.00 | 16,200 | — | — |
| 2004-01-09 | $15.00 | $15.00 | 26,800 | — | — |
| 2004-01-08 | $14.81 | $14.81 | 6,700 | — | — |
| 2004-01-07 | $15.11 | $15.11 | 13,300 | — | — |
| 2004-01-06 | $15.00 | $15.00 | 61,400 | — | — |
| 2004-01-05 | $15.08 | $15.08 | 42,100 | — | — |
| 2004-01-02 | $14.80 | $14.80 | 42,900 | — | — |