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
- 1996-11-27 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 | $26.40 | $32.73 | 10,300 | — | — |
| 2004-12-30 | $26.16 | $32.43 | 16,100 | — | — |
| 2004-12-29 | $25.45 | $31.55 | 22,900 | — | — |
| 2004-12-28 | $25.70 | $31.86 | 26,300 | — | — |
| 2004-12-27 | $26.00 | $32.23 | 34,500 | — | — |
| 2004-12-23 | $24.76 | $30.70 | 8,700 | — | — |
| 2004-12-22 | $24.40 | $30.25 | 10,100 | — | — |
| 2004-12-21 | $23.92 | $29.66 | 16,800 | — | — |
| 2004-12-20 | $24.00 | $29.75 | 14,200 | — | — |
| 2004-12-17 | $24.46 | $30.32 | 8,300 | — | — |
| 2004-12-16 | $24.47 | $30.34 | 5,700 | — | — |
| 2004-12-15 | $24.69 | $30.61 | 15,100 | — | — |
| 2004-12-14 | $24.52 | $30.40 | 29,400 | — | — |
| 2004-12-13 | $24.22 | $30.03 | 26,300 | — | — |
| 2004-12-10 | $23.11 | $28.65 | 6,600 | — | — |
| 2004-12-09 | $23.14 | $28.69 | 9,400 | — | — |
| 2004-12-08 | $23.40 | $29.01 | 11,400 | — | — |
| 2004-12-07 | $23.34 | $28.94 | 18,600 | — | — |
| 2004-12-06 | $22.98 | $28.49 | 16,900 | — | — |
| 2004-12-03 | $22.57 | $27.98 | 16,700 | — | — |
| 2004-12-02 | $22.69 | $28.13 | 3,800 | — | — |
| 2004-12-01 | $22.20 | $27.52 | 9,600 | — | — |
| 2004-11-30 | $22.42 | $27.80 | 9,200 | — | — |
| 2004-11-29 | $22.70 | $28.14 | 9,800 | — | — |
| 2004-11-26 | $22.91 | $28.40 | 1,200 | — | — |
| 2004-11-24 | $22.68 | $27.96 | 4,100 | — | — |
| 2004-11-23 | $22.94 | $28.28 | 3,500 | — | — |
| 2004-11-22 | $22.35 | $27.55 | 10,000 | — | — |
| 2004-11-19 | $22.67 | $27.94 | 16,400 | — | — |
| 2004-11-18 | $23.00 | $28.35 | 14,200 | — | — |
| 2004-11-17 | $22.94 | $28.28 | 49,000 | — | — |
| 2004-11-16 | $22.77 | $28.07 | 17,500 | — | — |
| 2004-11-15 | $21.68 | $26.72 | 21,900 | — | — |
| 2004-11-12 | $22.54 | $27.78 | 4,900 | — | — |
| 2004-11-11 | $22.47 | $27.70 | 11,500 | — | — |
| 2004-11-10 | $22.21 | $27.38 | 16,000 | — | — |
| 2004-11-09 | $22.26 | $27.44 | 11,900 | — | — |
| 2004-11-08 | $22.18 | $27.34 | 31,800 | — | — |
| 2004-11-05 | $22.19 | $27.35 | 21,100 | — | — |
| 2004-11-04 | $22.20 | $27.37 | 26,200 | — | — |
| 2004-11-03 | $22.12 | $27.27 | 48,000 | — | — |
| 2004-11-02 | $21.21 | $26.14 | 33,000 | — | — |
| 2004-11-01 | $21.19 | $26.12 | 31,200 | — | — |
| 2004-10-29 | $20.29 | $25.01 | 20,700 | — | — |
| 2004-10-28 | $20.19 | $24.89 | 11,300 | — | — |
| 2004-10-27 | $20.25 | $24.96 | 9,600 | — | — |
| 2004-10-26 | $20.19 | $24.89 | 15,400 | — | — |
| 2004-10-25 | $19.78 | $24.38 | 10,100 | — | — |
| 2004-10-22 | $20.12 | $24.80 | 5,800 | — | — |
| 2004-10-21 | $20.40 | $25.15 | 11,100 | — | — |
| 2004-10-20 | $20.40 | $25.15 | 1,000 | — | — |
| 2004-10-19 | $20.40 | $25.15 | 4,300 | — | — |
| 2004-10-18 | $20.01 | $24.67 | 9,700 | — | — |
| 2004-10-15 | $20.24 | $24.95 | 11,200 | — | — |
| 2004-10-14 | $20.08 | $24.75 | 6,800 | — | — |
| 2004-10-13 | $20.21 | $24.91 | 5,700 | — | — |
| 2004-10-12 | $20.30 | $25.02 | 4,500 | — | — |
| 2004-10-11 | $20.70 | $25.52 | 2,100 | — | — |
| 2004-10-08 | $20.90 | $25.76 | 3,600 | — | — |
| 2004-10-07 | $20.91 | $25.78 | 2,200 | — | — |
| 2004-10-06 | $21.06 | $25.96 | 6,200 | — | — |
| 2004-10-05 | $21.03 | $25.92 | 17,100 | — | — |
| 2004-10-04 | $20.60 | $25.39 | 12,500 | — | — |
| 2004-10-01 | $20.39 | $25.13 | 15,300 | — | — |
| 2004-09-30 | $20.09 | $24.76 | 2,100 | — | — |
| 2004-09-29 | $20.04 | $24.70 | 3,800 | — | — |
| 2004-09-28 | $20.05 | $24.72 | 9,100 | — | — |
| 2004-09-27 | $20.15 | $24.84 | 4,500 | — | — |
| 2004-09-24 | $20.04 | $24.70 | 7,200 | — | — |
| 2004-09-23 | $20.24 | $24.95 | 12,900 | — | — |
| 2004-09-22 | $20.28 | $25.00 | 25,400 | — | — |
| 2004-09-21 | $20.49 | $25.26 | 6,100 | — | — |
| 2004-09-20 | $20.61 | $25.41 | 21,600 | — | — |
| 2004-09-17 | $20.09 | $24.76 | 5,900 | — | — |
| 2004-09-16 | $19.99 | $24.64 | 9,800 | — | — |
| 2004-09-15 | $19.90 | $24.53 | 5,100 | — | — |
| 2004-09-14 | $19.90 | $24.53 | 11,000 | — | — |
| 2004-09-13 | $20.08 | $24.75 | 7,400 | — | — |
| 2004-09-10 | $20.03 | $24.69 | 7,000 | — | — |
| 2004-09-09 | $20.14 | $24.83 | 21,700 | — | — |
| 2004-09-08 | $19.79 | $24.39 | 64,700 | — | — |
| 2004-09-07 | $19.99 | $22.42 | 153,700 | — | — |
| 2004-09-03 | $19.78 | $22.19 | 124,900 | — | — |
| 2004-09-02 | $19.80 | $22.21 | 162,000 | — | — |
| 2004-09-01 | $21.01 | $23.57 | 17,800 | — | — |
| 2004-08-31 | $21.00 | $23.56 | 6,600 | — | — |
| 2004-08-30 | $21.46 | $24.07 | 4,500 | — | — |
| 2004-08-27 | $21.70 | $24.34 | 10,000 | — | — |
| 2004-08-26 | $21.57 | $24.19 | 4,200 | — | — |
| 2004-08-25 | $21.59 | $24.22 | 14,000 | — | — |
| 2004-08-24 | $21.50 | $24.12 | 2,700 | — | — |
| 2004-08-23 | $21.45 | $24.06 | 4,600 | — | — |
| 2004-08-20 | $21.49 | $24.10 | 1,900 | — | — |
| 2004-08-19 | $21.20 | $23.78 | 1,200 | — | — |
| 2004-08-18 | $21.40 | $24.00 | 17,600 | — | — |
| 2004-08-17 | $20.99 | $23.54 | 7,600 | — | — |
| 2004-08-16 | $20.46 | $22.95 | 2,800 | — | — |
| 2004-08-13 | $20.68 | $23.20 | 9,900 | — | — |
| 2004-08-12 | $20.26 | $22.73 | 7,500 | — | — |
| 2004-08-11 | $21.49 | $24.10 | 3,600 | — | — |
| 2004-08-10 | $21.59 | $24.22 | 9,400 | — | — |
| 2004-08-09 | $20.81 | $23.34 | 15,600 | — | — |
| 2004-08-06 | $20.46 | $22.95 | 3,100 | — | — |
| 2004-08-05 | $20.64 | $23.15 | 2,300 | — | — |
| 2004-08-04 | $20.70 | $23.22 | 2,700 | — | — |
| 2004-08-03 | $20.97 | $23.52 | 9,600 | — | — |
| 2004-08-02 | $21.62 | $24.25 | 6,500 | — | — |
| 2004-07-30 | $20.97 | $23.52 | 2,000 | — | — |
| 2004-07-29 | $21.00 | $23.56 | 8,000 | — | — |
| 2004-07-28 | $21.40 | $24.00 | 3,000 | — | — |
| 2004-07-27 | $21.60 | $24.23 | 4,400 | — | — |
| 2004-07-26 | $21.46 | $24.07 | 10,500 | — | — |
| 2004-07-23 | $22.33 | $25.05 | 4,000 | — | — |
| 2004-07-22 | $22.29 | $25.00 | 9,200 | — | — |
| 2004-07-21 | $22.50 | $25.24 | 24,700 | — | — |
| 2004-07-20 | $22.00 | $24.68 | 18,800 | — | — |
| 2004-07-19 | $20.94 | $23.49 | 9,600 | — | — |
| 2004-07-16 | $21.19 | $23.77 | 7,800 | — | — |
| 2004-07-15 | $21.53 | $24.15 | 5,100 | — | — |
| 2004-07-14 | $20.75 | $23.27 | 8,000 | — | — |
| 2004-07-13 | $20.64 | $23.15 | 3,200 | — | — |
| 2004-07-12 | $20.74 | $23.26 | 12,500 | — | — |
| 2004-07-09 | $21.71 | $24.35 | 9,100 | — | — |
| 2004-07-08 | $21.68 | $24.32 | 22,000 | — | — |
| 2004-07-07 | $20.36 | $22.84 | 3,200 | — | — |
| 2004-07-06 | $20.05 | $22.49 | 5,200 | — | — |
| 2004-07-02 | $20.24 | $22.70 | 3,800 | — | — |
| 2004-07-01 | $20.31 | $22.78 | 4,400 | — | — |
| 2004-06-30 | $19.93 | $22.36 | 20,300 | — | — |
| 2004-06-29 | $19.40 | $21.76 | 6,400 | — | — |
| 2004-06-28 | $19.50 | $21.87 | 10,700 | — | — |
| 2004-06-25 | $20.10 | $22.55 | 7,100 | — | — |
| 2004-06-24 | $20.30 | $22.77 | 8,700 | — | — |
| 2004-06-23 | $20.20 | $22.66 | 7,200 | — | — |
| 2004-06-22 | $20.50 | $22.99 | 8,900 | — | — |
| 2004-06-21 | $20.51 | $23.01 | 27,200 | — | — |
| 2004-06-18 | $19.63 | $22.02 | 12,000 | — | — |
| 2004-06-17 | $19.60 | $21.98 | 23,700 | — | — |
| 2004-06-16 | $19.70 | $22.10 | 58,800 | — | — |
| 2004-06-15 | $19.37 | $21.73 | 22,100 | — | — |
| 2004-06-14 | $19.23 | $21.57 | 27,900 | — | — |
| 2004-06-10 | $19.01 | $21.32 | 700 | — | — |
| 2004-06-09 | $19.16 | $21.49 | 2,100 | — | — |
| 2004-06-08 | $19.16 | $21.37 | 2,400 | — | — |
| 2004-06-07 | $19.31 | $21.54 | 6,500 | — | — |
| 2004-06-04 | $18.91 | $21.09 | 3,000 | — | — |
| 2004-06-03 | $18.81 | $20.98 | 1,600 | — | — |
| 2004-06-02 | $19.03 | $21.22 | 4,700 | — | — |
| 2004-06-01 | $18.99 | $21.18 | 5,400 | — | — |
| 2004-05-28 | $18.60 | $20.74 | 1,100 | — | — |
| 2004-05-27 | $18.56 | $20.70 | 8,300 | — | — |
| 2004-05-26 | $18.40 | $20.52 | 3,200 | — | — |
| 2004-05-25 | $18.54 | $20.68 | 3,200 | — | — |
| 2004-05-24 | $18.45 | $20.58 | 1,700 | — | — |
| 2004-05-21 | $18.43 | $20.55 | 8,100 | — | — |
| 2004-05-20 | $17.88 | $19.94 | 1,600 | — | — |
| 2004-05-19 | $18.20 | $20.30 | 2,400 | — | — |
| 2004-05-18 | $17.88 | $19.94 | 4,700 | — | — |
| 2004-05-17 | $17.95 | $20.02 | 4,400 | — | — |
| 2004-05-14 | $18.53 | $20.67 | 3,800 | — | — |
| 2004-05-13 | $18.95 | $21.13 | 6,200 | — | — |
| 2004-05-12 | $18.67 | $20.82 | 4,300 | — | — |
| 2004-05-11 | $18.66 | $20.81 | 6,000 | — | — |
| 2004-05-10 | $18.36 | $20.48 | 5,100 | — | — |
| 2004-05-07 | $18.92 | $21.10 | 1,700 | — | — |
| 2004-05-06 | $19.12 | $21.32 | 4,700 | — | — |
| 2004-05-05 | $19.15 | $21.36 | 2,300 | — | — |
| 2004-05-04 | $19.21 | $21.42 | 9,600 | — | — |
| 2004-05-03 | $18.79 | $20.96 | 2,300 | — | — |
| 2004-04-30 | $18.14 | $20.23 | 4,400 | — | — |
| 2004-04-29 | $18.37 | $20.49 | 1,100 | — | — |
| 2004-04-28 | $18.52 | $20.65 | 7,900 | — | — |
| 2004-04-27 | $19.25 | $21.47 | 2,200 | — | — |
| 2004-04-26 | $19.29 | $21.51 | 7,200 | — | — |
| 2004-04-23 | $19.39 | $21.62 | 2,500 | — | — |
| 2004-04-22 | $19.25 | $21.47 | 2,900 | — | — |
| 2004-04-21 | $19.31 | $21.54 | 10,300 | — | — |
| 2004-04-20 | $19.30 | $21.52 | 6,500 | — | — |
| 2004-04-19 | $19.30 | $21.52 | 18,800 | — | — |
| 2004-04-16 | $19.19 | $21.40 | 2,200 | — | — |
| 2004-04-15 | $19.08 | $21.28 | 10,700 | — | — |
| 2004-04-14 | $18.97 | $21.16 | 14,200 | — | — |
| 2004-04-13 | $19.40 | $21.64 | 37,700 | — | — |
| 2004-04-12 | $18.66 | $20.81 | 11,900 | — | — |
| 2004-04-08 | $18.96 | $21.14 | 13,300 | — | — |
| 2004-04-07 | $18.70 | $20.85 | 2,400 | — | — |
| 2004-04-06 | $18.41 | $20.53 | 3,500 | — | — |
| 2004-04-05 | $18.68 | $20.83 | 14,700 | — | — |
| 2004-04-02 | $18.27 | $20.38 | 3,600 | — | — |
| 2004-04-01 | $18.17 | $20.26 | 3,500 | — | — |
| 2004-03-31 | $17.95 | $20.02 | 6,100 | — | — |
| 2004-03-30 | $18.08 | $20.16 | 3,400 | — | — |
| 2004-03-29 | $18.05 | $20.13 | 3,200 | — | — |
| 2004-03-26 | $18.00 | $20.07 | 3,600 | — | — |
| 2004-03-25 | $17.85 | $19.91 | 2,900 | — | — |
| 2004-03-24 | $17.85 | $19.91 | 19,500 | — | — |
| 2004-03-23 | $18.59 | $20.73 | 11,700 | — | — |
| 2004-03-22 | $18.16 | $20.25 | 5,400 | — | — |
| 2004-03-19 | $18.78 | $20.94 | 4,400 | — | — |
| 2004-03-18 | $18.80 | $20.97 | 20,600 | — | — |
| 2004-03-17 | $18.78 | $20.94 | 21,700 | — | — |
| 2004-03-16 | $18.75 | $20.91 | 22,100 | — | — |
| 2004-03-15 | $18.45 | $20.58 | 15,400 | — | — |
| 2004-03-12 | $18.29 | $20.40 | 12,200 | — | — |
| 2004-03-11 | $18.10 | $20.19 | 18,500 | — | — |
| 2004-03-10 | $18.01 | $20.09 | 30,300 | — | — |
| 2004-03-09 | $19.06 | $21.26 | 18,600 | — | — |
| 2004-03-08 | $18.74 | $20.90 | 10,900 | — | — |
| 2004-03-05 | $19.14 | $21.35 | 25,400 | — | — |
| 2004-03-04 | $19.17 | $21.38 | 22,100 | — | — |
| 2004-03-03 | $19.20 | $21.41 | 9,200 | — | — |
| 2004-03-02 | $19.20 | $21.41 | 9,400 | — | — |
| 2004-03-01 | $19.25 | $21.47 | 14,600 | — | — |
| 2004-02-27 | $18.92 | $21.10 | 5,400 | — | — |
| 2004-02-26 | $19.09 | $21.29 | 3,600 | — | — |
| 2004-02-25 | $19.48 | $21.72 | 8,700 | — | — |
| 2004-02-24 | $19.38 | $21.61 | 10,100 | — | — |
| 2004-02-23 | $19.27 | $21.49 | 44,800 | — | — |
| 2004-02-20 | $19.63 | $21.89 | 13,600 | — | — |
| 2004-02-19 | $19.73 | $22.00 | 8,400 | — | — |
| 2004-02-18 | $19.30 | $21.52 | 6,800 | — | — |
| 2004-02-17 | $19.51 | $21.76 | 20,800 | — | — |
| 2004-02-13 | $19.74 | $22.01 | 6,500 | — | — |
| 2004-02-12 | $19.46 | $21.70 | 19,700 | — | — |
| 2004-02-11 | $19.99 | $22.29 | 21,800 | — | — |
| 2004-02-10 | $19.57 | $21.83 | 26,600 | — | — |
| 2004-02-09 | $18.69 | $20.84 | 11,000 | — | — |
| 2004-02-06 | $18.51 | $20.64 | 13,400 | — | — |
| 2004-02-05 | $18.32 | $20.43 | 6,900 | — | — |
| 2004-02-04 | $18.17 | $20.26 | 12,400 | — | — |
| 2004-02-03 | $18.35 | $20.46 | 9,800 | — | — |
| 2004-02-02 | $18.33 | $20.44 | 5,300 | — | — |
| 2004-01-30 | $18.92 | $21.10 | 5,000 | — | — |
| 2004-01-29 | $18.65 | $20.80 | 9,200 | — | — |
| 2004-01-28 | $18.87 | $21.04 | 15,900 | — | — |
| 2004-01-27 | $19.68 | $21.95 | 13,700 | — | — |
| 2004-01-26 | $19.97 | $22.27 | 37,700 | — | — |
| 2004-01-23 | $19.17 | $21.38 | 13,600 | — | — |
| 2004-01-22 | $18.96 | $21.14 | 12,600 | — | — |
| 2004-01-21 | $19.35 | $21.58 | 30,500 | — | — |
| 2004-01-20 | $19.93 | $22.23 | 92,600 | — | — |
| 2004-01-16 | $18.67 | $20.82 | 10,200 | — | — |
| 2004-01-15 | $18.45 | $20.58 | 5,500 | — | — |
| 2004-01-14 | $18.64 | $20.79 | 4,400 | — | — |
| 2004-01-13 | $18.53 | $20.67 | 13,300 | — | — |
| 2004-01-12 | $18.51 | $20.64 | 12,400 | — | — |
| 2004-01-09 | $18.73 | $20.89 | 22,700 | — | — |
| 2004-01-08 | $18.97 | $21.16 | 32,900 | — | — |
| 2004-01-07 | $18.20 | $20.30 | 8,300 | — | — |
| 2004-01-06 | $18.50 | $20.63 | 17,500 | — | — |
| 2004-01-05 | $18.49 | $20.62 | 16,700 | — | — |
| 2004-01-02 | $18.03 | $20.11 | 19,200 | — | — |