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
- 1986-09-24 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 | $24.98 | $24.98 | 520,976 | — | — |
| 2004-12-30 | $25.06 | $25.06 | 356,058 | — | — |
| 2004-12-29 | $25.54 | $25.54 | 547,625 | — | — |
| 2004-12-28 | $25.78 | $25.78 | 435,651 | — | — |
| 2004-12-27 | $25.78 | $25.78 | 251,827 | — | — |
| 2004-12-23 | $25.66 | $25.66 | 1,107,970 | — | — |
| 2004-12-22 | $24.66 | $24.66 | 1,665,626 | — | — |
| 2004-12-21 | $25.02 | $25.02 | 919,294 | — | — |
| 2004-12-20 | $24.74 | $24.74 | 893,274 | — | — |
| 2004-12-17 | $23.87 | $23.87 | 380,343 | — | — |
| 2004-12-16 | $23.67 | $23.67 | 610,324 | — | — |
| 2004-12-15 | $22.87 | $22.87 | 633,729 | — | — |
| 2004-12-14 | $22.87 | $22.87 | 713,272 | — | — |
| 2004-12-13 | $23.35 | $23.35 | 627,796 | — | — |
| 2004-12-10 | $23.87 | $23.87 | 1,112,847 | — | — |
| 2004-12-09 | $23.15 | $23.15 | 534,225 | — | — |
| 2004-12-08 | $21.84 | $21.84 | 625,634 | — | — |
| 2004-12-07 | $21.28 | $21.28 | 619,626 | — | — |
| 2004-12-06 | $20.84 | $20.84 | 416,721 | — | — |
| 2004-12-03 | $21.08 | $21.08 | 1,693,933 | — | — |
| 2004-12-02 | $21.64 | $21.64 | 4,198,833 | — | — |
| 2004-12-01 | $22.87 | $22.87 | 1,294,333 | — | — |
| 2004-11-30 | $22.67 | $22.67 | 1,039,137 | — | — |
| 2004-11-29 | $22.99 | $22.99 | 341,276 | — | — |
| 2004-11-26 | $22.71 | $22.71 | 215,224 | — | — |
| 2004-11-24 | $22.83 | $22.83 | 362,795 | — | — |
| 2004-11-23 | $22.47 | $22.47 | 408,902 | — | — |
| 2004-11-22 | $21.80 | $21.80 | 354,700 | — | — |
| 2004-11-19 | $22.08 | $22.08 | 428,939 | — | — |
| 2004-11-18 | $23.11 | $23.11 | 709,903 | — | — |
| 2004-11-17 | $22.55 | $22.55 | 571,558 | — | — |
| 2004-11-16 | $21.88 | $21.88 | 136,410 | — | — |
| 2004-11-15 | $22.39 | $22.39 | 289,789 | — | — |
| 2004-11-12 | $22.39 | $22.39 | 429,014 | — | — |
| 2004-11-11 | $22.39 | $22.39 | 851,240 | — | — |
| 2004-11-10 | $20.96 | $20.96 | 291,850 | — | — |
| 2004-11-09 | $20.68 | $20.68 | 428,914 | — | — |
| 2004-11-08 | $21.08 | $21.08 | 479,143 | — | — |
| 2004-11-05 | $21.92 | $21.92 | 167,156 | — | — |
| 2004-11-04 | $22.47 | $22.47 | 444,400 | — | — |
| 2004-11-03 | $22.28 | $22.28 | 1,094,244 | — | — |
| 2004-11-02 | $21.88 | $21.88 | 150,589 | — | — |
| 2004-11-01 | $21.96 | $21.96 | 762,371 | — | — |
| 2004-10-29 | $21.76 | $21.76 | 1,008,843 | — | — |
| 2004-10-28 | $21.88 | $21.88 | 516,526 | — | — |
| 2004-10-27 | $21.88 | $21.88 | 1,345,216 | — | — |
| 2004-10-26 | $21.48 | $21.48 | 412,246 | — | — |
| 2004-10-25 | $20.88 | $20.88 | 343,965 | — | — |
| 2004-10-22 | $20.88 | $20.88 | 488,822 | — | — |
| 2004-10-21 | $19.89 | $19.89 | 208,436 | — | — |
| 2004-10-20 | $20.17 | $20.17 | 306,758 | — | — |
| 2004-10-19 | $19.81 | $19.81 | 239,232 | — | — |
| 2004-10-18 | $19.49 | $19.49 | 946,395 | — | — |
| 2004-10-15 | $19.65 | $19.65 | 768,907 | — | — |
| 2004-10-14 | $19.93 | $19.93 | 1,766,362 | — | — |
| 2004-10-13 | $19.97 | $19.97 | 432,609 | — | — |
| 2004-10-12 | $20.45 | $20.45 | 195,112 | — | — |
| 2004-10-11 | $20.68 | $20.68 | 131,130 | — | — |
| 2004-10-08 | $20.96 | $20.96 | 241,269 | — | — |
| 2004-10-07 | $21.00 | $21.00 | 547,273 | — | — |
| 2004-10-06 | $20.68 | $20.68 | 4,394,296 | — | — |
| 2004-10-05 | $20.37 | $20.37 | 254,668 | — | — |
| 2004-10-04 | $20.29 | $20.29 | 316,915 | — | — |
| 2004-10-01 | $20.29 | $20.29 | 392,611 | — | — |
| 2004-09-30 | $20.29 | $20.29 | 236,869 | — | — |
| 2004-09-29 | $20.29 | $20.29 | 3,222,118 | — | — |
| 2004-09-28 | $19.97 | $19.97 | 1,418,776 | — | — |
| 2004-09-27 | $20.41 | $20.41 | 177,664 | — | — |
| 2004-09-24 | $20.64 | $20.64 | 269,802 | — | — |
| 2004-09-23 | $20.53 | $20.53 | 643,131 | — | — |
| 2004-09-22 | $20.72 | $20.72 | 439,900 | — | — |
| 2004-09-21 | $20.09 | $20.09 | 459,333 | — | — |
| 2004-09-20 | $20.09 | $20.09 | 476,705 | — | — |
| 2004-09-17 | $20.60 | $20.60 | 277,872 | — | — |
| 2004-09-16 | $20.53 | $20.53 | 342,658 | — | — |
| 2004-09-15 | $20.53 | $20.53 | 268,294 | — | — |
| 2004-09-14 | $20.68 | $20.68 | 373,329 | — | — |
| 2004-09-13 | $20.53 | $20.53 | 356,787 | — | — |
| 2004-09-10 | $20.68 | $20.68 | 133,519 | — | — |
| 2004-09-09 | $21.08 | $21.08 | 356,938 | — | — |
| 2004-09-08 | $21.84 | $21.84 | 184,075 | — | — |
| 2004-09-07 | $21.88 | $21.88 | 220,679 | — | — |
| 2004-09-03 | $21.96 | $21.96 | 149,809 | — | — |
| 2004-09-02 | $21.88 | $21.88 | 285,540 | — | — |
| 2004-09-01 | $21.64 | $21.64 | 179,550 | — | — |
| 2004-08-31 | $21.64 | $21.64 | 58,099 | — | — |
| 2004-08-30 | $21.60 | $21.60 | 55,761 | — | — |
| 2004-08-27 | $21.76 | $21.76 | 202,754 | — | — |
| 2004-08-26 | $21.48 | $21.48 | 80,398 | — | — |
| 2004-08-25 | $21.20 | $21.20 | 100,359 | — | — |
| 2004-08-24 | $21.08 | $21.08 | 124,644 | — | — |
| 2004-08-23 | $21.20 | $21.20 | 136,787 | — | — |
| 2004-08-20 | $21.88 | $21.88 | 46,132 | — | — |
| 2004-08-19 | $21.80 | $21.80 | 99,026 | — | — |
| 2004-08-18 | $22.20 | $22.20 | 343,060 | — | — |
| 2004-08-17 | $21.08 | $21.08 | 103,451 | — | — |
| 2004-08-16 | $20.60 | $20.60 | 258,314 | — | — |
| 2004-08-13 | $20.33 | $20.33 | 163,309 | — | — |
| 2004-08-12 | $20.17 | $20.17 | 152,147 | — | — |
| 2004-08-11 | $20.68 | $20.68 | 133,569 | — | — |
| 2004-08-10 | $20.13 | $20.13 | 364,807 | — | — |
| 2004-08-09 | $20.13 | $20.13 | 299,970 | — | — |
| 2004-08-06 | $20.72 | $20.72 | 229,151 | — | — |
| 2004-08-05 | $21.76 | $21.76 | 102,647 | — | — |
| 2004-08-04 | $21.84 | $21.84 | 119,490 | — | — |
| 2004-08-03 | $21.44 | $21.44 | 210,874 | — | — |
| 2004-08-02 | $21.12 | $21.12 | 230,835 | — | — |
| 2004-07-30 | $21.48 | $21.48 | 141,664 | — | — |
| 2004-07-29 | $21.48 | $21.48 | 415,413 | — | — |
| 2004-07-28 | $21.08 | $21.08 | 616,936 | — | — |
| 2004-07-27 | $21.88 | $21.88 | 414,232 | — | — |
| 2004-07-26 | $22.47 | $22.47 | 183,748 | — | — |
| 2004-07-23 | $22.28 | $22.28 | 422,855 | — | — |
| 2004-07-22 | $23.15 | $23.15 | 330,138 | — | — |
| 2004-07-21 | $23.71 | $23.71 | 215,777 | — | — |
| 2004-07-20 | $23.31 | $23.31 | 205,595 | — | — |
| 2004-07-19 | $23.07 | $23.07 | 270,305 | — | — |
| 2004-07-16 | $22.99 | $22.99 | 296,878 | — | — |
| 2004-07-15 | $23.19 | $23.19 | 241,419 | — | — |
| 2004-07-14 | $23.67 | $23.67 | 158,080 | — | — |
| 2004-07-13 | $23.99 | $23.99 | 248,836 | — | — |
| 2004-07-12 | $23.91 | $23.91 | 476,579 | — | — |
| 2004-07-09 | $23.47 | $23.47 | 455,210 | — | — |
| 2004-07-08 | $23.87 | $23.87 | 443,419 | — | — |
| 2004-07-07 | $24.14 | $24.14 | 363,248 | — | — |
| 2004-07-06 | $24.26 | $24.26 | 660,780 | — | — |
| 2004-07-02 | $25.26 | $25.26 | 686,951 | — | — |
| 2004-07-01 | $25.46 | $25.46 | 3,434,225 | — | — |
| 2004-06-30 | $23.87 | $23.87 | 957,708 | — | — |
| 2004-06-29 | $23.47 | $23.47 | 220,176 | — | — |
| 2004-06-28 | $23.39 | $23.39 | 296,828 | — | — |
| 2004-06-25 | $23.67 | $23.67 | 279,507 | — | — |
| 2004-06-24 | $23.83 | $23.83 | 315,784 | — | — |
| 2004-06-23 | $23.83 | $23.83 | 445,456 | — | — |
| 2004-06-22 | $24.14 | $24.14 | 1,161,367 | — | — |
| 2004-06-21 | $22.99 | $22.99 | 494,579 | — | — |
| 2004-06-18 | $23.67 | $23.67 | 1,142,437 | — | — |
| 2004-06-17 | $23.23 | $23.23 | 1,681,740 | — | — |
| 2004-06-16 | $21.08 | $21.08 | 337,479 | — | — |
| 2004-06-15 | $21.08 | $21.08 | 861,724 | — | — |
| 2004-06-14 | $20.49 | $20.49 | 466,649 | — | — |
| 2004-06-10 | $21.28 | $21.28 | 455,813 | — | — |
| 2004-06-09 | $21.64 | $21.64 | 957,784 | — | — |
| 2004-06-08 | $21.24 | $21.24 | 1,374,354 | — | — |
| 2004-06-07 | $21.00 | $21.00 | 1,204,910 | — | — |
| 2004-06-04 | $19.89 | $19.89 | 328,756 | — | — |
| 2004-06-03 | $19.61 | $19.61 | 389,670 | — | — |
| 2004-06-02 | $20.09 | $20.09 | 479,596 | — | — |
| 2004-06-01 | $19.29 | $19.29 | 251,450 | — | — |
| 2004-05-28 | $19.29 | $19.29 | 184,050 | — | — |
| 2004-05-27 | $19.09 | $19.09 | 246,975 | — | — |
| 2004-05-26 | $18.70 | $18.70 | 306,733 | — | — |
| 2004-05-25 | $18.66 | $18.66 | 255,297 | — | — |
| 2004-05-24 | $18.70 | $18.70 | 106,644 | — | — |
| 2004-05-21 | $18.89 | $18.89 | 239,534 | — | — |
| 2004-05-20 | $18.50 | $18.50 | 638,606 | — | — |
| 2004-05-19 | $19.49 | $19.49 | 308,769 | — | — |
| 2004-05-18 | $18.26 | $18.26 | 409,832 | — | — |
| 2004-05-17 | $18.85 | $18.85 | 219,271 | — | — |
| 2004-05-14 | $18.85 | $18.85 | 354,927 | — | — |
| 2004-05-13 | $19.41 | $19.41 | 504,183 | — | — |
| 2004-05-12 | $18.58 | $18.58 | 386,829 | — | — |
| 2004-05-11 | $19.17 | $19.17 | 216,908 | — | — |
| 2004-05-10 | $19.29 | $19.29 | 420,642 | — | — |
| 2004-05-07 | $20.72 | $20.72 | 666,311 | — | — |
| 2004-05-06 | $20.68 | $20.68 | 1,429,863 | — | — |
| 2004-05-05 | $19.41 | $19.41 | 508,859 | — | — |
| 2004-05-04 | $18.30 | $18.30 | 658,769 | — | — |
| 2004-05-03 | $17.98 | $17.98 | 964,773 | — | — |
| 2004-04-30 | $17.10 | $17.10 | 387,458 | — | — |
| 2004-04-29 | $17.38 | $17.38 | 195,815 | — | — |
| 2004-04-28 | $17.34 | $17.34 | 379,991 | — | — |
| 2004-04-27 | $17.70 | $17.70 | 402,491 | — | — |
| 2004-04-26 | $18.06 | $18.06 | 270,456 | — | — |
| 2004-04-23 | $18.50 | $18.50 | 584,907 | — | — |
| 2004-04-22 | $18.30 | $18.30 | 1,107,518 | — | — |
| 2004-04-21 | $17.50 | $17.50 | 158,256 | — | — |
| 2004-04-20 | $17.22 | $17.22 | 148,049 | — | — |
| 2004-04-19 | $17.30 | $17.30 | 208,838 | — | — |
| 2004-04-16 | $17.30 | $17.30 | 731,499 | — | — |
| 2004-04-15 | $16.39 | $16.39 | 1,379,683 | — | — |
| 2004-04-14 | $17.94 | $17.94 | 569,647 | — | — |
| 2004-04-13 | $18.10 | $18.10 | 435,274 | — | — |
| 2004-04-12 | $17.90 | $17.90 | 324,205 | — | — |
| 2004-04-08 | $18.89 | $18.89 | 229,428 | — | — |
| 2004-04-07 | $19.05 | $19.05 | 327,725 | — | — |
| 2004-04-06 | $19.17 | $19.17 | 1,042,254 | — | — |
| 2004-04-05 | $18.02 | $18.02 | 706,635 | — | — |
| 2004-04-02 | $18.02 | $18.02 | 794,147 | — | — |
| 2004-04-01 | $17.30 | $17.30 | 457,171 | — | — |
| 2004-03-31 | $16.35 | $16.35 | 1,117,222 | — | — |
| 2004-03-30 | $16.31 | $16.31 | 467,026 | — | — |
| 2004-03-29 | $16.91 | $16.91 | 276,993 | — | — |
| 2004-03-26 | $17.22 | $17.22 | 242,375 | — | — |
| 2004-03-25 | $17.42 | $17.42 | 331,496 | — | — |
| 2004-03-24 | $17.22 | $17.22 | 495,685 | — | — |
| 2004-03-23 | $16.39 | $16.39 | 195,137 | — | — |
| 2004-03-22 | $16.23 | $16.23 | 310,806 | — | — |
| 2004-03-19 | $16.03 | $16.03 | 170,148 | — | — |
| 2004-03-18 | $16.55 | $16.55 | 522,158 | — | — |
| 2004-03-17 | $15.04 | $15.04 | 1,107,140 | — | — |
| 2004-03-16 | $15.47 | $15.47 | 558,385 | — | — |
| 2004-03-15 | $15.71 | $15.71 | 1,064,176 | — | — |
| 2004-03-12 | $15.91 | $15.91 | 1,006,430 | — | — |
| 2004-03-11 | $15.99 | $15.99 | 1,390,368 | — | — |
| 2004-03-10 | $16.63 | $16.63 | 342,382 | — | — |
| 2004-03-09 | $17.30 | $17.30 | 309,649 | — | — |
| 2004-03-08 | $18.10 | $18.10 | 284,585 | — | — |
| 2004-03-05 | $17.50 | $17.50 | 201,573 | — | — |
| 2004-03-04 | $16.91 | $16.91 | 233,500 | — | — |
| 2004-03-03 | $16.75 | $16.75 | 1,345,895 | — | — |
| 2004-03-02 | $17.30 | $17.30 | 425,545 | — | — |
| 2004-03-01 | $17.90 | $17.90 | 436,405 | — | — |
| 2004-02-27 | $18.30 | $18.30 | 237,950 | — | — |
| 2004-02-26 | $17.94 | $17.94 | 298,739 | — | — |
| 2004-02-25 | $17.94 | $17.94 | 375,541 | — | — |
| 2004-02-24 | $18.70 | $18.70 | 562,658 | — | — |
| 2004-02-23 | $19.09 | $19.09 | 863,936 | — | — |
| 2004-02-20 | $17.90 | $17.90 | 1,531,076 | — | — |
| 2004-02-19 | $17.46 | $17.46 | 1,548,272 | — | — |
| 2004-02-18 | $18.89 | $18.89 | 478,389 | — | — |
| 2004-02-17 | $19.45 | $19.45 | 412,547 | — | — |
| 2004-02-13 | $19.61 | $19.61 | 329,057 | — | — |
| 2004-02-12 | $19.77 | $19.77 | 356,158 | — | — |
| 2004-02-11 | $20.01 | $20.01 | 325,563 | — | — |
| 2004-02-10 | $20.09 | $20.09 | 447,919 | — | — |
| 2004-02-09 | $19.53 | $19.53 | 343,211 | — | — |
| 2004-02-06 | $19.09 | $19.09 | 407,017 | — | — |
| 2004-02-05 | $19.69 | $19.69 | 346,681 | — | — |
| 2004-02-04 | $19.93 | $19.93 | 317,342 | — | — |
| 2004-02-03 | $20.88 | $20.88 | 589,030 | — | — |
| 2004-02-02 | $19.85 | $19.85 | 318,775 | — | — |
| 2004-01-30 | $20.01 | $20.01 | 674,858 | — | — |
| 2004-01-29 | $20.09 | $20.09 | 1,818,351 | — | — |
| 2004-01-28 | $20.88 | $20.88 | 330,415 | — | — |
| 2004-01-27 | $21.04 | $21.04 | 535,985 | — | — |
| 2004-01-26 | $21.20 | $21.20 | 702,512 | — | — |
| 2004-01-23 | $21.68 | $21.68 | 1,134,417 | — | — |
| 2004-01-22 | $21.72 | $21.72 | 4,021,168 | — | — |
| 2004-01-21 | $19.89 | $19.89 | 4,397,665 | — | — |
| 2004-01-20 | $23.59 | $23.59 | 3,109,516 | — | — |
| 2004-01-16 | $24.62 | $24.62 | 2,670,044 | — | — |
| 2004-01-15 | $23.31 | $23.31 | 1,321,534 | — | — |
| 2004-01-14 | $22.91 | $22.91 | 1,921,651 | — | — |
| 2004-01-13 | $21.52 | $21.52 | 1,148,244 | — | — |
| 2004-01-12 | $20.01 | $20.01 | 481,431 | — | — |
| 2004-01-09 | $19.77 | $19.77 | 703,166 | — | — |
| 2004-01-08 | $20.21 | $20.21 | 1,000,069 | — | — |
| 2004-01-07 | $19.37 | $19.37 | 1,933,970 | — | — |
| 2004-01-06 | $18.97 | $18.97 | 535,759 | — | — |
| 2004-01-05 | $19.21 | $19.21 | 806,340 | — | — |
| 2004-01-02 | $18.89 | $18.89 | 516,300 | — | — |