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
- 1997-03-07 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 | $26.02 | $26.02 | 172,000 | — | — |
| 2004-12-30 | $26.26 | $26.26 | 142,300 | — | — |
| 2004-12-29 | $26.65 | $26.65 | 102,900 | — | — |
| 2004-12-28 | $26.70 | $26.70 | 212,700 | — | — |
| 2004-12-27 | $26.87 | $26.87 | 256,800 | — | — |
| 2004-12-23 | $26.50 | $26.50 | 105,300 | — | — |
| 2004-12-22 | $26.27 | $26.27 | 372,100 | — | — |
| 2004-12-21 | $26.03 | $26.03 | 432,600 | — | — |
| 2004-12-20 | $26.26 | $26.26 | 520,900 | — | — |
| 2004-12-17 | $26.68 | $26.68 | 442,400 | — | — |
| 2004-12-16 | $25.86 | $25.86 | 433,100 | — | — |
| 2004-12-15 | $25.80 | $25.80 | 652,500 | — | — |
| 2004-12-14 | $25.70 | $25.70 | 593,300 | — | — |
| 2004-12-13 | $25.14 | $25.14 | 796,300 | — | — |
| 2004-12-10 | $24.93 | $24.93 | 1,677,200 | — | — |
| 2004-12-09 | $23.68 | $23.68 | 2,682,700 | — | — |
| 2004-12-08 | $25.06 | $25.06 | 227,700 | — | — |
| 2004-12-07 | $24.50 | $24.50 | 233,300 | — | — |
| 2004-12-06 | $25.23 | $25.23 | 273,600 | — | — |
| 2004-12-03 | $24.90 | $24.90 | 323,800 | — | — |
| 2004-12-02 | $25.00 | $25.00 | 368,000 | — | — |
| 2004-12-01 | $24.19 | $24.19 | 638,100 | — | — |
| 2004-11-30 | $24.60 | $24.60 | 635,900 | — | — |
| 2004-11-29 | $24.19 | $24.19 | 305,100 | — | — |
| 2004-11-26 | $24.10 | $24.10 | 34,700 | — | — |
| 2004-11-24 | $24.10 | $24.10 | 236,400 | — | — |
| 2004-11-23 | $24.25 | $24.25 | 274,800 | — | — |
| 2004-11-22 | $24.02 | $24.02 | 241,700 | — | — |
| 2004-11-19 | $23.75 | $23.75 | 264,800 | — | — |
| 2004-11-18 | $23.92 | $23.92 | 496,300 | — | — |
| 2004-11-17 | $23.57 | $23.57 | 360,300 | — | — |
| 2004-11-16 | $23.25 | $23.25 | 180,900 | — | — |
| 2004-11-15 | $23.50 | $23.50 | 403,200 | — | — |
| 2004-11-12 | $23.50 | $23.50 | 257,500 | — | — |
| 2004-11-11 | $23.50 | $23.50 | 905,200 | — | — |
| 2004-11-10 | $22.88 | $22.88 | 366,000 | — | — |
| 2004-11-09 | $22.98 | $22.98 | 208,000 | — | — |
| 2004-11-08 | $22.82 | $22.82 | 128,900 | — | — |
| 2004-11-05 | $22.71 | $22.71 | 226,300 | — | — |
| 2004-11-04 | $23.01 | $23.01 | 186,100 | — | — |
| 2004-11-03 | $22.59 | $22.59 | 253,100 | — | — |
| 2004-11-02 | $22.08 | $22.08 | 378,800 | — | — |
| 2004-11-01 | $22.59 | $22.59 | 238,200 | — | — |
| 2004-10-29 | $22.92 | $22.92 | 575,800 | — | — |
| 2004-10-28 | $22.70 | $22.70 | 793,200 | — | — |
| 2004-10-27 | $22.36 | $22.36 | 1,862,800 | — | — |
| 2004-10-26 | $19.70 | $19.70 | 140,200 | — | — |
| 2004-10-25 | $19.55 | $19.55 | 111,000 | — | — |
| 2004-10-22 | $18.92 | $18.92 | 113,600 | — | — |
| 2004-10-21 | $19.56 | $19.56 | 231,400 | — | — |
| 2004-10-20 | $19.27 | $19.27 | 187,200 | — | — |
| 2004-10-19 | $19.86 | $19.86 | 323,600 | — | — |
| 2004-10-18 | $19.24 | $19.24 | 179,900 | — | — |
| 2004-10-15 | $19.15 | $19.15 | 137,100 | — | — |
| 2004-10-14 | $18.90 | $18.90 | 99,900 | — | — |
| 2004-10-13 | $19.06 | $19.06 | 129,000 | — | — |
| 2004-10-12 | $18.97 | $18.97 | 134,900 | — | — |
| 2004-10-11 | $19.09 | $19.09 | 201,900 | — | — |
| 2004-10-08 | $18.66 | $18.66 | 195,400 | — | — |
| 2004-10-07 | $18.33 | $18.33 | 430,300 | — | — |
| 2004-10-06 | $19.20 | $19.20 | 207,100 | — | — |
| 2004-10-05 | $19.14 | $19.14 | 156,100 | — | — |
| 2004-10-04 | $19.11 | $19.11 | 487,700 | — | — |
| 2004-10-01 | $19.04 | $19.04 | 389,800 | — | — |
| 2004-09-30 | $18.72 | $18.72 | 312,700 | — | — |
| 2004-09-29 | $18.83 | $18.83 | 483,600 | — | — |
| 2004-09-28 | $18.21 | $18.21 | 469,400 | — | — |
| 2004-09-27 | $17.94 | $17.94 | 485,800 | — | — |
| 2004-09-24 | $17.63 | $17.63 | 452,600 | — | — |
| 2004-09-23 | $16.60 | $16.60 | 85,700 | — | — |
| 2004-09-22 | $16.57 | $16.57 | 104,600 | — | — |
| 2004-09-21 | $16.90 | $16.90 | 86,800 | — | — |
| 2004-09-20 | $16.52 | $16.52 | 67,000 | — | — |
| 2004-09-17 | $16.78 | $16.78 | 169,500 | — | — |
| 2004-09-16 | $16.90 | $16.90 | 297,600 | — | — |
| 2004-09-15 | $16.38 | $16.38 | 287,800 | — | — |
| 2004-09-14 | $16.85 | $16.85 | 49,500 | — | — |
| 2004-09-13 | $16.97 | $16.97 | 235,600 | — | — |
| 2004-09-10 | $17.10 | $17.10 | 172,500 | — | — |
| 2004-09-09 | $17.28 | $17.28 | 94,700 | — | — |
| 2004-09-08 | $17.04 | $17.04 | 82,500 | — | — |
| 2004-09-07 | $17.35 | $17.35 | 215,300 | — | — |
| 2004-09-03 | $17.50 | $17.50 | 87,600 | — | — |
| 2004-09-02 | $17.89 | $17.89 | 153,900 | — | — |
| 2004-09-01 | $17.86 | $17.86 | 259,500 | — | — |
| 2004-08-31 | $17.56 | $17.56 | 174,200 | — | — |
| 2004-08-30 | $17.12 | $17.12 | 69,800 | — | — |
| 2004-08-27 | $17.50 | $17.50 | 143,600 | — | — |
| 2004-08-26 | $17.73 | $17.73 | 167,600 | — | — |
| 2004-08-25 | $18.03 | $18.03 | 166,800 | — | — |
| 2004-08-24 | $17.03 | $17.03 | 201,600 | — | — |
| 2004-08-23 | $17.25 | $17.25 | 162,500 | — | — |
| 2004-08-20 | $17.49 | $17.49 | 327,900 | — | — |
| 2004-08-19 | $17.76 | $17.76 | 142,700 | — | — |
| 2004-08-18 | $17.10 | $17.10 | 296,800 | — | — |
| 2004-08-17 | $16.00 | $16.00 | 290,000 | — | — |
| 2004-08-16 | $16.33 | $16.33 | 123,900 | — | — |
| 2004-08-13 | $16.14 | $16.14 | 67,200 | — | — |
| 2004-08-12 | $16.18 | $16.18 | 66,000 | — | — |
| 2004-08-11 | $16.40 | $16.40 | 228,400 | — | — |
| 2004-08-10 | $16.75 | $16.75 | 115,500 | — | — |
| 2004-08-09 | $16.49 | $16.49 | 158,000 | — | — |
| 2004-08-06 | $16.45 | $16.45 | 215,000 | — | — |
| 2004-08-05 | $17.08 | $17.08 | 232,000 | — | — |
| 2004-08-04 | $17.84 | $17.84 | 310,400 | — | — |
| 2004-08-03 | $16.75 | $16.75 | 628,700 | — | — |
| 2004-08-02 | $17.82 | $17.82 | 269,800 | — | — |
| 2004-07-30 | $18.00 | $18.00 | 448,100 | — | — |
| 2004-07-29 | $19.11 | $19.11 | 1,559,600 | — | — |
| 2004-07-28 | $16.30 | $16.30 | 3,161,900 | — | — |
| 2004-07-27 | $21.20 | $21.20 | 364,100 | — | — |
| 2004-07-26 | $20.65 | $20.65 | 470,700 | — | — |
| 2004-07-23 | $23.00 | $23.00 | 148,400 | — | — |
| 2004-07-22 | $23.37 | $23.37 | 85,300 | — | — |
| 2004-07-21 | $23.24 | $23.24 | 80,900 | — | — |
| 2004-07-20 | $23.65 | $23.65 | 186,300 | — | — |
| 2004-07-19 | $23.02 | $23.02 | 156,000 | — | — |
| 2004-07-16 | $23.20 | $23.20 | 87,300 | — | — |
| 2004-07-15 | $23.29 | $23.29 | 90,200 | — | — |
| 2004-07-14 | $22.91 | $22.91 | 218,800 | — | — |
| 2004-07-13 | $23.37 | $23.37 | 222,100 | — | — |
| 2004-07-12 | $23.45 | $23.45 | 302,900 | — | — |
| 2004-07-09 | $22.80 | $22.80 | 136,900 | — | — |
| 2004-07-08 | $22.54 | $22.54 | 211,400 | — | — |
| 2004-07-07 | $23.95 | $23.95 | 268,400 | — | — |
| 2004-07-06 | $24.09 | $24.09 | 265,000 | — | — |
| 2004-07-02 | $23.69 | $23.69 | 202,400 | — | — |
| 2004-07-01 | $23.32 | $23.32 | 464,500 | — | — |
| 2004-06-30 | $23.13 | $23.13 | 241,600 | — | — |
| 2004-06-29 | $23.62 | $23.62 | 187,300 | — | — |
| 2004-06-28 | $24.14 | $24.14 | 320,600 | — | — |
| 2004-06-25 | $24.25 | $24.25 | 565,300 | — | — |
| 2004-06-24 | $23.63 | $23.63 | 312,000 | — | — |
| 2004-06-23 | $23.15 | $23.15 | 234,800 | — | — |
| 2004-06-22 | $21.78 | $21.78 | 237,600 | — | — |
| 2004-06-21 | $21.03 | $21.03 | 244,900 | — | — |
| 2004-06-18 | $21.00 | $21.00 | 330,600 | — | — |
| 2004-06-17 | $22.12 | $22.12 | 112,000 | — | — |
| 2004-06-16 | $22.64 | $22.64 | 266,300 | — | — |
| 2004-06-15 | $22.15 | $22.15 | 142,600 | — | — |
| 2004-06-14 | $22.02 | $22.02 | 285,300 | — | — |
| 2004-06-10 | $21.50 | $21.50 | 425,300 | — | — |
| 2004-06-09 | $22.00 | $22.00 | 153,400 | — | — |
| 2004-06-08 | $22.48 | $22.48 | 82,100 | — | — |
| 2004-06-07 | $22.74 | $22.74 | 244,800 | — | — |
| 2004-06-04 | $22.73 | $22.73 | 146,200 | — | — |
| 2004-06-03 | $22.61 | $22.61 | 204,900 | — | — |
| 2004-06-02 | $23.27 | $23.27 | 295,000 | — | — |
| 2004-06-01 | $23.19 | $23.19 | 130,600 | — | — |
| 2004-05-28 | $22.99 | $22.99 | 312,900 | — | — |
| 2004-05-27 | $22.95 | $22.95 | 234,500 | — | — |
| 2004-05-26 | $22.43 | $22.43 | 119,700 | — | — |
| 2004-05-25 | $22.73 | $22.73 | 171,000 | — | — |
| 2004-05-24 | $22.35 | $22.35 | 206,100 | — | — |
| 2004-05-21 | $22.49 | $22.49 | 213,300 | — | — |
| 2004-05-20 | $22.10 | $22.10 | 595,500 | — | — |
| 2004-05-19 | $22.52 | $22.52 | 805,500 | — | — |
| 2004-05-18 | $21.40 | $21.40 | 503,300 | — | — |
| 2004-05-17 | $20.53 | $20.53 | 216,700 | — | — |
| 2004-05-14 | $21.08 | $21.08 | 496,500 | — | — |
| 2004-05-13 | $20.39 | $20.39 | 184,500 | — | — |
| 2004-05-12 | $19.75 | $19.75 | 637,100 | — | — |
| 2004-05-11 | $20.70 | $20.70 | 458,900 | — | — |
| 2004-05-10 | $20.22 | $20.22 | 600,200 | — | — |
| 2004-05-07 | $19.43 | $19.43 | 123,400 | — | — |
| 2004-05-06 | $19.83 | $19.83 | 191,500 | — | — |
| 2004-05-05 | $19.94 | $19.94 | 74,200 | — | — |
| 2004-05-04 | $20.00 | $20.00 | 421,100 | — | — |
| 2004-05-03 | $19.96 | $19.96 | 594,600 | — | — |
| 2004-04-30 | $19.44 | $19.44 | 373,300 | — | — |
| 2004-04-29 | $19.54 | $19.54 | 456,400 | — | — |
| 2004-04-28 | $19.20 | $19.20 | 445,400 | — | — |
| 2004-04-27 | $19.12 | $19.12 | 155,200 | — | — |
| 2004-04-26 | $18.91 | $18.91 | 77,300 | — | — |
| 2004-04-23 | $19.17 | $19.17 | 134,700 | — | — |
| 2004-04-22 | $19.06 | $19.06 | 169,000 | — | — |
| 2004-04-21 | $18.50 | $18.50 | 214,800 | — | — |
| 2004-04-20 | $19.05 | $19.05 | 167,500 | — | — |
| 2004-04-19 | $19.15 | $19.15 | 150,900 | — | — |
| 2004-04-16 | $19.02 | $19.02 | 70,700 | — | — |
| 2004-04-15 | $19.22 | $19.22 | 160,900 | — | — |
| 2004-04-14 | $19.28 | $19.28 | 126,000 | — | — |
| 2004-04-13 | $19.02 | $19.02 | 218,600 | — | — |
| 2004-04-12 | $20.23 | $20.23 | 211,200 | — | — |
| 2004-04-08 | $20.76 | $20.76 | 140,400 | — | — |
| 2004-04-07 | $20.90 | $20.90 | 340,900 | — | — |
| 2004-04-06 | $20.76 | $20.76 | 1,095,100 | — | — |
| 2004-04-05 | $19.78 | $19.78 | 322,300 | — | — |
| 2004-04-02 | $19.75 | $19.75 | 688,200 | — | — |
| 2004-04-01 | $18.95 | $18.95 | 152,700 | — | — |
| 2004-03-31 | $19.01 | $19.01 | 107,700 | — | — |
| 2004-03-30 | $18.93 | $18.93 | 169,500 | — | — |
| 2004-03-29 | $19.02 | $19.02 | 240,300 | — | — |
| 2004-03-26 | $19.10 | $19.10 | 726,100 | — | — |
| 2004-03-25 | $17.63 | $17.63 | 63,700 | — | — |
| 2004-03-24 | $17.16 | $17.16 | 92,800 | — | — |
| 2004-03-23 | $17.04 | $17.04 | 102,300 | — | — |
| 2004-03-22 | $17.45 | $17.45 | 178,200 | — | — |
| 2004-03-19 | $17.49 | $17.49 | 151,900 | — | — |
| 2004-03-18 | $17.31 | $17.31 | 71,800 | — | — |
| 2004-03-17 | $17.58 | $17.58 | 56,200 | — | — |
| 2004-03-16 | $17.36 | $17.36 | 89,900 | — | — |
| 2004-03-15 | $17.30 | $17.30 | 88,700 | — | — |
| 2004-03-12 | $17.70 | $17.70 | 65,900 | — | — |
| 2004-03-11 | $17.00 | $17.00 | 146,400 | — | — |
| 2004-03-10 | $17.60 | $17.60 | 124,100 | — | — |
| 2004-03-09 | $17.55 | $17.55 | 68,600 | — | — |
| 2004-03-08 | $17.47 | $17.47 | 182,800 | — | — |
| 2004-03-05 | $18.04 | $18.04 | 67,300 | — | — |
| 2004-03-04 | $17.96 | $17.96 | 155,400 | — | — |
| 2004-03-03 | $18.06 | $18.06 | 597,300 | — | — |
| 2004-03-02 | $18.07 | $18.07 | 158,400 | — | — |
| 2004-03-01 | $18.06 | $18.06 | 108,600 | — | — |
| 2004-02-27 | $18.18 | $18.18 | 145,300 | — | — |
| 2004-02-26 | $17.70 | $17.70 | 43,500 | — | — |
| 2004-02-25 | $17.80 | $17.80 | 193,100 | — | — |
| 2004-02-24 | $17.80 | $17.80 | 535,500 | — | — |
| 2004-02-23 | $18.03 | $18.03 | 160,800 | — | — |
| 2004-02-20 | $18.69 | $18.69 | 502,100 | — | — |
| 2004-02-19 | $20.05 | $20.05 | 516,300 | — | — |
| 2004-02-18 | $18.61 | $18.61 | 407,500 | — | — |
| 2004-02-17 | $18.00 | $18.00 | 233,600 | — | — |
| 2004-02-13 | $17.30 | $17.30 | 83,100 | — | — |
| 2004-02-12 | $17.05 | $17.05 | 39,900 | — | — |
| 2004-02-11 | $16.96 | $16.96 | 116,100 | — | — |
| 2004-02-10 | $16.57 | $16.57 | 96,300 | — | — |
| 2004-02-09 | $16.67 | $16.67 | 88,300 | — | — |
| 2004-02-06 | $16.58 | $16.58 | 38,000 | — | — |
| 2004-02-05 | $16.27 | $16.27 | 106,900 | — | — |
| 2004-02-04 | $15.92 | $15.92 | 79,700 | — | — |
| 2004-02-03 | $16.80 | $16.80 | 56,600 | — | — |
| 2004-02-02 | $16.82 | $16.82 | 80,300 | — | — |
| 2004-01-30 | $16.25 | $16.25 | 55,900 | — | — |
| 2004-01-29 | $16.47 | $16.47 | 83,500 | — | — |
| 2004-01-28 | $16.50 | $16.50 | 59,600 | — | — |
| 2004-01-27 | $16.92 | $16.92 | 51,700 | — | — |
| 2004-01-26 | $17.57 | $17.57 | 40,600 | — | — |
| 2004-01-23 | $17.66 | $17.66 | 122,100 | — | — |
| 2004-01-22 | $17.48 | $17.48 | 84,400 | — | — |
| 2004-01-21 | $17.72 | $17.72 | 74,000 | — | — |
| 2004-01-20 | $18.16 | $18.16 | 208,700 | — | — |
| 2004-01-16 | $17.04 | $17.04 | 91,300 | — | — |
| 2004-01-15 | $17.70 | $17.70 | 315,200 | — | — |
| 2004-01-14 | $18.30 | $18.30 | 103,400 | — | — |
| 2004-01-13 | $18.50 | $18.50 | 72,500 | — | — |
| 2004-01-12 | $18.69 | $18.69 | 122,300 | — | — |
| 2004-01-09 | $18.18 | $18.18 | 125,000 | — | — |
| 2004-01-08 | $18.55 | $18.55 | 117,800 | — | — |
| 2004-01-07 | $18.70 | $18.70 | 122,700 | — | — |
| 2004-01-06 | $18.70 | $18.70 | 206,700 | — | — |
| 2004-01-05 | $18.95 | $18.95 | 343,300 | — | — |
| 2004-01-02 | $18.57 | $18.57 | 228,400 | — | — |