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
- 2000-07-24 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 | $26.08 | $26.10 | 408,800 | — | — |
| 2004-12-30 | $26.25 | $26.28 | 287,400 | — | — |
| 2004-12-29 | $25.94 | $25.97 | 417,200 | — | — |
| 2004-12-28 | $25.85 | $25.88 | 739,800 | — | — |
| 2004-12-27 | $26.18 | $26.21 | 474,000 | — | — |
| 2004-12-23 | $26.13 | $26.15 | 537,000 | — | — |
| 2004-12-22 | $26.05 | $26.08 | 2,997,600 | — | — |
| 2004-12-21 | $25.05 | $25.07 | 349,200 | — | — |
| 2004-12-20 | $24.91 | $24.93 | 755,200 | — | — |
| 2004-12-17 | $25.83 | $25.86 | 765,800 | — | — |
| 2004-12-16 | $24.63 | $24.65 | 259,200 | — | — |
| 2004-12-15 | $24.95 | $24.97 | 338,800 | — | — |
| 2004-12-14 | $24.48 | $24.50 | 193,600 | — | — |
| 2004-12-13 | $24.00 | $24.02 | 202,800 | — | — |
| 2004-12-10 | $23.78 | $23.80 | 349,800 | — | — |
| 2004-12-09 | $23.76 | $23.78 | 250,600 | — | — |
| 2004-12-08 | $23.63 | $23.65 | 346,200 | — | — |
| 2004-12-07 | $23.50 | $23.52 | 414,200 | — | — |
| 2004-12-06 | $24.03 | $24.05 | 209,400 | — | — |
| 2004-12-03 | $23.95 | $23.97 | 236,600 | — | — |
| 2004-12-02 | $24.40 | $24.42 | 362,400 | — | — |
| 2004-12-01 | $23.51 | $23.54 | 301,200 | — | — |
| 2004-11-30 | $23.51 | $23.53 | 195,800 | — | — |
| 2004-11-29 | $23.95 | $23.97 | 239,800 | — | — |
| 2004-11-26 | $23.47 | $23.49 | 30,000 | — | — |
| 2004-11-24 | $23.45 | $23.47 | 259,600 | — | — |
| 2004-11-23 | $23.25 | $23.27 | 421,200 | — | — |
| 2004-11-22 | $23.29 | $23.31 | 672,200 | — | — |
| 2004-11-19 | $23.45 | $23.47 | 1,618,200 | — | — |
| 2004-11-18 | $22.38 | $22.40 | 1,095,000 | — | — |
| 2004-11-17 | $22.63 | $22.65 | 299,600 | — | — |
| 2004-11-16 | $22.42 | $22.45 | 251,000 | — | — |
| 2004-11-15 | $22.40 | $22.42 | 267,400 | — | — |
| 2004-11-12 | $22.35 | $22.37 | 213,400 | — | — |
| 2004-11-11 | $21.83 | $21.86 | 302,000 | — | — |
| 2004-11-10 | $21.68 | $21.70 | 331,400 | — | — |
| 2004-11-09 | $21.64 | $21.66 | 451,400 | — | — |
| 2004-11-08 | $21.38 | $21.40 | 433,400 | — | — |
| 2004-11-05 | $21.65 | $21.67 | 792,000 | — | — |
| 2004-11-04 | $21.38 | $21.40 | 345,200 | — | — |
| 2004-11-03 | $20.70 | $20.72 | 204,000 | — | — |
| 2004-11-02 | $20.58 | $20.60 | 464,200 | — | — |
| 2004-11-01 | $20.53 | $20.55 | 436,200 | — | — |
| 2004-10-29 | $19.83 | $19.85 | 698,800 | — | — |
| 2004-10-28 | $19.57 | $19.58 | 410,000 | — | — |
| 2004-10-27 | $20.02 | $20.04 | 462,400 | — | — |
| 2004-10-26 | $19.95 | $19.97 | 458,200 | — | — |
| 2004-10-25 | $19.82 | $19.84 | 375,800 | — | — |
| 2004-10-22 | $19.58 | $19.60 | 224,800 | — | — |
| 2004-10-21 | $20.09 | $20.11 | 324,400 | — | — |
| 2004-10-20 | $20.04 | $20.06 | 324,800 | — | — |
| 2004-10-19 | $20.00 | $20.02 | 411,400 | — | — |
| 2004-10-18 | $19.75 | $19.77 | 536,000 | — | — |
| 2004-10-15 | $20.41 | $20.43 | 383,000 | — | — |
| 2004-10-14 | $20.05 | $20.07 | 427,200 | — | — |
| 2004-10-13 | $20.42 | $20.44 | 338,600 | — | — |
| 2004-10-12 | $21.00 | $21.02 | 261,400 | — | — |
| 2004-10-11 | $21.13 | $21.15 | 324,000 | — | — |
| 2004-10-08 | $20.83 | $20.85 | 663,000 | — | — |
| 2004-10-07 | $21.22 | $21.24 | 434,600 | — | — |
| 2004-10-06 | $21.70 | $21.72 | 467,800 | — | — |
| 2004-10-05 | $21.71 | $21.73 | 785,600 | — | — |
| 2004-10-04 | $22.50 | $22.52 | 1,157,200 | — | — |
| 2004-10-01 | $21.83 | $21.85 | 1,021,000 | — | — |
| 2004-09-30 | $20.61 | $20.63 | 1,172,400 | — | — |
| 2004-09-29 | $20.25 | $20.27 | 317,200 | — | — |
| 2004-09-28 | $19.90 | $19.92 | 375,000 | — | — |
| 2004-09-27 | $19.92 | $19.94 | 283,400 | — | — |
| 2004-09-24 | $20.00 | $20.02 | 126,600 | — | — |
| 2004-09-23 | $19.98 | $19.99 | 264,200 | — | — |
| 2004-09-22 | $20.05 | $20.07 | 265,000 | — | — |
| 2004-09-21 | $20.33 | $20.36 | 195,200 | — | — |
| 2004-09-20 | $20.23 | $20.25 | 309,000 | — | — |
| 2004-09-17 | $20.20 | $20.22 | 564,800 | — | — |
| 2004-09-16 | $20.26 | $20.29 | 369,200 | — | — |
| 2004-09-15 | $20.30 | $20.32 | 528,800 | — | — |
| 2004-09-14 | $20.33 | $20.35 | 579,400 | — | — |
| 2004-09-13 | $20.34 | $20.36 | 341,800 | — | — |
| 2004-09-10 | $20.14 | $20.16 | 609,400 | — | — |
| 2004-09-09 | $19.85 | $19.87 | 227,000 | — | — |
| 2004-09-08 | $19.53 | $19.54 | 300,000 | — | — |
| 2004-09-07 | $19.60 | $19.62 | 292,200 | — | — |
| 2004-09-03 | $19.30 | $19.32 | 151,400 | — | — |
| 2004-09-02 | $19.38 | $19.39 | 197,800 | — | — |
| 2004-09-01 | $19.22 | $19.23 | 300,600 | — | — |
| 2004-08-31 | $18.92 | $18.94 | 201,800 | — | — |
| 2004-08-30 | $18.98 | $18.99 | 129,200 | — | — |
| 2004-08-27 | $19.00 | $19.02 | 225,200 | — | — |
| 2004-08-26 | $18.87 | $18.88 | 259,400 | — | — |
| 2004-08-25 | $18.57 | $18.58 | 142,400 | — | — |
| 2004-08-24 | $18.25 | $18.27 | 319,600 | — | — |
| 2004-08-23 | $18.00 | $18.02 | 240,600 | — | — |
| 2004-08-20 | $17.89 | $17.90 | 114,600 | — | — |
| 2004-08-19 | $17.42 | $17.44 | 139,200 | — | — |
| 2004-08-18 | $18.06 | $18.07 | 239,200 | — | — |
| 2004-08-17 | $17.25 | $17.27 | 281,600 | — | — |
| 2004-08-16 | $17.19 | $17.21 | 164,000 | — | — |
| 2004-08-13 | $16.50 | $16.52 | 248,000 | — | — |
| 2004-08-12 | $16.26 | $16.28 | 155,200 | — | — |
| 2004-08-11 | $16.81 | $16.82 | 198,800 | — | — |
| 2004-08-10 | $16.83 | $16.84 | 347,400 | — | — |
| 2004-08-09 | $16.37 | $16.39 | 294,800 | — | — |
| 2004-08-06 | $16.90 | $16.92 | 394,200 | — | — |
| 2004-08-05 | $17.43 | $17.45 | 217,800 | — | — |
| 2004-08-04 | $18.28 | $18.29 | 272,400 | — | — |
| 2004-08-03 | $18.28 | $18.29 | 362,200 | — | — |
| 2004-08-02 | $18.42 | $18.44 | 220,400 | — | — |
| 2004-07-30 | $18.23 | $18.25 | 163,200 | — | — |
| 2004-07-29 | $18.21 | $18.22 | 135,800 | — | — |
| 2004-07-28 | $17.82 | $17.84 | 176,600 | — | — |
| 2004-07-27 | $18.11 | $18.13 | 104,600 | — | — |
| 2004-07-26 | $17.64 | $17.66 | 310,800 | — | — |
| 2004-07-23 | $18.09 | $18.11 | 235,600 | — | — |
| 2004-07-22 | $18.17 | $18.18 | 233,400 | — | — |
| 2004-07-21 | $18.63 | $18.65 | 297,400 | — | — |
| 2004-07-20 | $18.47 | $18.48 | 239,800 | — | — |
| 2004-07-19 | $18.73 | $18.74 | 236,400 | — | — |
| 2004-07-16 | $18.58 | $18.60 | 274,000 | — | — |
| 2004-07-15 | $18.64 | $18.66 | 357,000 | — | — |
| 2004-07-14 | $18.51 | $18.53 | 225,400 | — | — |
| 2004-07-13 | $18.48 | $18.50 | 215,800 | — | — |
| 2004-07-12 | $18.38 | $18.40 | 264,800 | — | — |
| 2004-07-09 | $18.35 | $18.37 | 347,600 | — | — |
| 2004-07-08 | $18.07 | $18.09 | 383,000 | — | — |
| 2004-07-07 | $18.75 | $18.77 | 568,400 | — | — |
| 2004-07-06 | $18.75 | $18.77 | 215,000 | — | — |
| 2004-07-02 | $18.95 | $18.97 | 190,000 | — | — |
| 2004-07-01 | $18.83 | $18.85 | 309,600 | — | — |
| 2004-06-30 | $19.50 | $19.51 | 214,400 | — | — |
| 2004-06-29 | $19.43 | $19.45 | 441,000 | — | — |
| 2004-06-28 | $18.98 | $19.00 | 552,400 | — | — |
| 2004-06-25 | $19.17 | $19.19 | 460,400 | — | — |
| 2004-06-24 | $19.22 | $19.23 | 192,400 | — | — |
| 2004-06-23 | $19.50 | $19.52 | 259,600 | — | — |
| 2004-06-22 | $19.40 | $19.42 | 456,000 | — | — |
| 2004-06-21 | $19.26 | $19.28 | 550,200 | — | — |
| 2004-06-18 | $19.13 | $19.15 | 601,600 | — | — |
| 2004-06-17 | $18.78 | $18.80 | 1,157,000 | — | — |
| 2004-06-16 | $19.30 | $19.32 | 456,200 | — | — |
| 2004-06-15 | $18.82 | $18.83 | 757,400 | — | — |
| 2004-06-14 | $17.85 | $17.87 | 334,400 | — | — |
| 2004-06-10 | $18.05 | $18.07 | 599,600 | — | — |
| 2004-06-09 | $17.77 | $17.79 | 298,400 | — | — |
| 2004-06-08 | $17.86 | $17.88 | 259,000 | — | — |
| 2004-06-07 | $17.70 | $17.71 | 351,800 | — | — |
| 2004-06-04 | $16.98 | $17.00 | 320,800 | — | — |
| 2004-06-03 | $17.20 | $17.22 | 283,200 | — | — |
| 2004-06-02 | $17.55 | $17.56 | 196,400 | — | — |
| 2004-06-01 | $17.33 | $17.34 | 442,800 | — | — |
| 2004-05-28 | $17.12 | $17.13 | 187,800 | — | — |
| 2004-05-27 | $17.40 | $17.41 | 393,600 | — | — |
| 2004-05-26 | $17.18 | $17.20 | 397,200 | — | — |
| 2004-05-25 | $17.49 | $17.50 | 213,200 | — | — |
| 2004-05-24 | $17.09 | $17.11 | 191,600 | — | — |
| 2004-05-21 | $17.03 | $17.04 | 167,800 | — | — |
| 2004-05-20 | $16.82 | $16.83 | 220,600 | — | — |
| 2004-05-19 | $16.73 | $16.75 | 354,000 | — | — |
| 2004-05-18 | $17.08 | $17.10 | 245,600 | — | — |
| 2004-05-17 | $16.50 | $16.52 | 199,400 | — | — |
| 2004-05-14 | $17.05 | $17.07 | 320,600 | — | — |
| 2004-05-13 | $16.83 | $16.85 | 193,200 | — | — |
| 2004-05-12 | $16.85 | $16.87 | 381,400 | — | — |
| 2004-05-11 | $16.80 | $16.82 | 339,400 | — | — |
| 2004-05-10 | $16.52 | $16.54 | 444,600 | — | — |
| 2004-05-07 | $17.00 | $17.02 | 468,800 | — | — |
| 2004-05-06 | $17.06 | $17.08 | 350,600 | — | — |
| 2004-05-05 | $17.06 | $17.08 | 233,200 | — | — |
| 2004-05-04 | $16.99 | $17.01 | 305,600 | — | — |
| 2004-05-03 | $17.03 | $17.04 | 530,000 | — | — |
| 2004-04-30 | $17.09 | $17.11 | 476,000 | — | — |
| 2004-04-29 | $17.09 | $17.11 | 640,400 | — | — |
| 2004-04-28 | $17.29 | $17.30 | 371,000 | — | — |
| 2004-04-27 | $17.58 | $17.59 | 408,200 | — | — |
| 2004-04-26 | $17.92 | $17.94 | 238,800 | — | — |
| 2004-04-23 | $18.48 | $18.50 | 134,600 | — | — |
| 2004-04-22 | $18.53 | $18.54 | 253,800 | — | — |
| 2004-04-21 | $18.48 | $18.50 | 318,400 | — | — |
| 2004-04-20 | $18.39 | $18.41 | 388,200 | — | — |
| 2004-04-19 | $18.59 | $18.61 | 225,800 | — | — |
| 2004-04-16 | $19.13 | $19.14 | 428,200 | — | — |
| 2004-04-15 | $18.53 | $18.54 | 348,600 | — | — |
| 2004-04-14 | $18.75 | $18.77 | 552,800 | — | — |
| 2004-04-13 | $18.98 | $19.00 | 282,400 | — | — |
| 2004-04-12 | $19.46 | $19.48 | 212,400 | — | — |
| 2004-04-08 | $19.58 | $19.59 | 744,000 | — | — |
| 2004-04-07 | $19.77 | $19.79 | 186,400 | — | — |
| 2004-04-06 | $19.98 | $20.00 | 120,800 | — | — |
| 2004-04-05 | $20.08 | $20.10 | 237,800 | — | — |
| 2004-04-02 | $20.00 | $20.01 | 184,400 | — | — |
| 2004-04-01 | $19.97 | $19.98 | 228,600 | — | — |
| 2004-03-31 | $19.62 | $19.63 | 224,600 | — | — |
| 2004-03-30 | $19.91 | $19.93 | 311,800 | — | — |
| 2004-03-29 | $19.38 | $19.39 | 292,600 | — | — |
| 2004-03-26 | $19.31 | $19.33 | 200,600 | — | — |
| 2004-03-25 | $19.22 | $19.24 | 387,200 | — | — |
| 2004-03-24 | $18.73 | $18.75 | 292,400 | — | — |
| 2004-03-23 | $18.98 | $18.99 | 316,800 | — | — |
| 2004-03-22 | $19.00 | $19.02 | 509,800 | — | — |
| 2004-03-19 | $19.85 | $19.87 | 263,600 | — | — |
| 2004-03-18 | $19.97 | $19.99 | 560,000 | — | — |
| 2004-03-17 | $20.25 | $20.27 | 664,800 | — | — |
| 2004-03-16 | $19.62 | $19.63 | 234,600 | — | — |
| 2004-03-15 | $19.45 | $19.46 | 170,400 | — | — |
| 2004-03-12 | $19.88 | $19.90 | 660,400 | — | — |
| 2004-03-11 | $19.11 | $19.12 | 312,600 | — | — |
| 2004-03-10 | $19.58 | $19.60 | 163,800 | — | — |
| 2004-03-09 | $20.05 | $20.07 | 317,400 | — | — |
| 2004-03-08 | $20.58 | $20.60 | 277,200 | — | — |
| 2004-03-05 | $20.76 | $20.78 | 316,200 | — | — |
| 2004-03-04 | $20.51 | $20.53 | 183,600 | — | — |
| 2004-03-03 | $20.32 | $20.34 | 186,200 | — | — |
| 2004-03-02 | $20.38 | $20.40 | 273,600 | — | — |
| 2004-03-01 | $20.20 | $20.22 | 387,000 | — | — |
| 2004-02-27 | $19.96 | $19.97 | 414,600 | — | — |
| 2004-02-26 | $20.21 | $20.23 | 399,200 | — | — |
| 2004-02-25 | $20.20 | $20.22 | 343,800 | — | — |
| 2004-02-24 | $19.81 | $19.83 | 412,200 | — | — |
| 2004-02-23 | $19.99 | $20.01 | 637,400 | — | — |
| 2004-02-20 | $20.55 | $20.57 | 306,600 | — | — |
| 2004-02-19 | $20.60 | $20.62 | 251,200 | — | — |
| 2004-02-18 | $20.95 | $20.97 | 331,400 | — | — |
| 2004-02-17 | $21.24 | $21.26 | 1,456,200 | — | — |
| 2004-02-13 | $19.68 | $19.70 | 523,000 | — | — |
| 2004-02-12 | $19.81 | $19.82 | 663,200 | — | — |
| 2004-02-11 | $18.99 | $19.01 | 232,600 | — | — |
| 2004-02-10 | $18.75 | $18.77 | 239,000 | — | — |
| 2004-02-09 | $18.55 | $18.56 | 375,000 | — | — |
| 2004-02-06 | $18.51 | $18.53 | 355,400 | — | — |
| 2004-02-05 | $17.88 | $17.89 | 246,800 | — | — |
| 2004-02-04 | $17.65 | $17.66 | 348,400 | — | — |
| 2004-02-03 | $18.28 | $18.29 | 342,400 | — | — |
| 2004-02-02 | $18.36 | $18.37 | 281,800 | — | — |
| 2004-01-30 | $18.17 | $18.19 | 902,400 | — | — |
| 2004-01-29 | $18.41 | $18.43 | 591,800 | — | — |
| 2004-01-28 | $18.45 | $18.47 | 436,800 | — | — |
| 2004-01-27 | $19.28 | $19.30 | 347,800 | — | — |
| 2004-01-26 | $19.14 | $19.16 | 236,000 | — | — |
| 2004-01-23 | $19.05 | $19.07 | 217,600 | — | — |
| 2004-01-22 | $19.00 | $19.02 | 180,400 | — | — |
| 2004-01-21 | $18.92 | $18.94 | 184,200 | — | — |
| 2004-01-20 | $18.75 | $18.77 | 438,800 | — | — |
| 2004-01-16 | $18.75 | $18.76 | 308,200 | — | — |
| 2004-01-15 | $18.88 | $18.89 | 572,800 | — | — |
| 2004-01-14 | $18.97 | $18.98 | 409,000 | — | — |
| 2004-01-13 | $18.73 | $18.75 | 275,000 | — | — |
| 2004-01-12 | $18.50 | $18.52 | 350,200 | — | — |
| 2004-01-09 | $19.00 | $19.02 | 253,600 | — | — |
| 2004-01-08 | $19.18 | $19.20 | 318,600 | — | — |
| 2004-01-07 | $19.06 | $19.07 | 224,000 | — | — |
| 2004-01-06 | $19.00 | $19.02 | 372,000 | — | — |
| 2004-01-05 | $18.98 | $18.99 | 363,400 | — | — |
| 2004-01-02 | $18.64 | $18.65 | 413,000 | — | — |