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
- 1994-04-12 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 | $28.78 | $34.42 | 226,500 | — | — |
| 2004-12-30 | $28.59 | $34.19 | 136,200 | — | — |
| 2004-12-29 | $28.69 | $34.31 | 101,400 | — | — |
| 2004-12-28 | $28.88 | $34.54 | 144,600 | — | — |
| 2004-12-27 | $28.34 | $33.90 | 257,400 | — | — |
| 2004-12-23 | $28.61 | $34.22 | 83,400 | — | — |
| 2004-12-22 | $28.32 | $33.87 | 222,000 | — | — |
| 2004-12-21 | $28.22 | $33.75 | 309,600 | — | — |
| 2004-12-20 | $27.95 | $33.43 | 210,600 | — | — |
| 2004-12-17 | $27.95 | $33.43 | 282,600 | — | — |
| 2004-12-16 | $28.27 | $33.69 | 462,000 | — | — |
| 2004-12-15 | $28.77 | $34.28 | 397,500 | — | — |
| 2004-12-14 | $27.98 | $33.35 | 168,900 | — | — |
| 2004-12-13 | $27.53 | $32.81 | 363,300 | — | — |
| 2004-12-10 | $27.84 | $33.18 | 342,900 | — | — |
| 2004-12-09 | $26.73 | $31.86 | 294,300 | — | — |
| 2004-12-08 | $27.00 | $32.18 | 276,000 | — | — |
| 2004-12-07 | $26.76 | $31.89 | 281,700 | — | — |
| 2004-12-06 | $27.28 | $32.51 | 577,500 | — | — |
| 2004-12-03 | $26.83 | $31.98 | 378,900 | — | — |
| 2004-12-02 | $26.50 | $31.58 | 372,000 | — | — |
| 2004-12-01 | $26.64 | $31.75 | 430,500 | — | — |
| 2004-11-30 | $26.12 | $31.13 | 461,700 | — | — |
| 2004-11-29 | $25.67 | $30.59 | 381,300 | — | — |
| 2004-11-26 | $25.11 | $29.92 | 85,800 | — | — |
| 2004-11-24 | $25.10 | $29.92 | 154,500 | — | — |
| 2004-11-23 | $25.22 | $30.05 | 390,300 | — | — |
| 2004-11-22 | $24.63 | $29.36 | 253,800 | — | — |
| 2004-11-19 | $24.25 | $28.90 | 198,600 | — | — |
| 2004-11-18 | $24.47 | $29.16 | 343,800 | — | — |
| 2004-11-17 | $24.91 | $29.69 | 218,700 | — | — |
| 2004-11-16 | $24.43 | $29.12 | 416,400 | — | — |
| 2004-11-15 | $24.53 | $29.24 | 514,500 | — | — |
| 2004-11-12 | $25.00 | $29.79 | 703,200 | — | — |
| 2004-11-11 | $24.77 | $29.52 | 243,300 | — | — |
| 2004-11-10 | $24.69 | $29.42 | 549,000 | — | — |
| 2004-11-09 | $24.51 | $29.21 | 628,500 | — | — |
| 2004-11-08 | $24.30 | $28.96 | 238,200 | — | — |
| 2004-11-05 | $24.39 | $29.07 | 387,000 | — | — |
| 2004-11-04 | $24.33 | $28.99 | 315,900 | — | — |
| 2004-11-03 | $24.00 | $28.60 | 266,100 | — | — |
| 2004-11-02 | $23.73 | $28.28 | 415,500 | — | — |
| 2004-11-01 | $23.62 | $28.15 | 414,900 | — | — |
| 2004-10-29 | $23.04 | $27.45 | 233,700 | — | — |
| 2004-10-28 | $23.20 | $27.65 | 660,000 | — | — |
| 2004-10-27 | $23.54 | $28.06 | 249,600 | — | — |
| 2004-10-26 | $23.35 | $27.83 | 318,300 | — | — |
| 2004-10-25 | $23.20 | $27.64 | 396,900 | — | — |
| 2004-10-22 | $22.48 | $26.79 | 467,100 | — | — |
| 2004-10-21 | $22.64 | $26.98 | 345,600 | — | — |
| 2004-10-20 | $22.27 | $26.54 | 198,900 | — | — |
| 2004-10-19 | $21.87 | $26.07 | 238,800 | — | — |
| 2004-10-18 | $22.33 | $26.62 | 262,800 | — | — |
| 2004-10-15 | $22.57 | $26.89 | 240,900 | — | — |
| 2004-10-14 | $22.26 | $26.53 | 255,600 | — | — |
| 2004-10-13 | $22.35 | $26.64 | 407,400 | — | — |
| 2004-10-12 | $23.22 | $27.67 | 170,100 | — | — |
| 2004-10-11 | $23.19 | $27.63 | 178,500 | — | — |
| 2004-10-08 | $22.93 | $27.33 | 361,500 | — | — |
| 2004-10-07 | $23.43 | $27.93 | 564,600 | — | — |
| 2004-10-06 | $23.97 | $28.57 | 748,500 | — | — |
| 2004-10-05 | $23.08 | $27.51 | 886,500 | — | — |
| 2004-10-04 | $23.70 | $28.24 | 386,400 | — | — |
| 2004-10-01 | $23.95 | $28.54 | 349,500 | — | — |
| 2004-09-30 | $23.77 | $28.20 | 381,600 | — | — |
| 2004-09-29 | $23.59 | $27.99 | 474,900 | — | — |
| 2004-09-28 | $23.23 | $27.57 | 325,500 | — | — |
| 2004-09-27 | $23.40 | $27.77 | 231,300 | — | — |
| 2004-09-24 | $23.44 | $27.82 | 222,000 | — | — |
| 2004-09-23 | $23.25 | $27.59 | 246,300 | — | — |
| 2004-09-22 | $23.35 | $27.71 | 277,500 | — | — |
| 2004-09-21 | $23.40 | $27.77 | 222,300 | — | — |
| 2004-09-20 | $23.13 | $27.44 | 170,100 | — | — |
| 2004-09-17 | $23.31 | $27.67 | 741,900 | — | — |
| 2004-09-16 | $23.47 | $27.85 | 210,900 | — | — |
| 2004-09-15 | $23.28 | $27.63 | 724,800 | — | — |
| 2004-09-14 | $23.03 | $27.33 | 320,100 | — | — |
| 2004-09-13 | $22.98 | $27.27 | 289,500 | — | — |
| 2004-09-10 | $23.00 | $27.29 | 558,900 | — | — |
| 2004-09-09 | $22.83 | $27.10 | 350,700 | — | — |
| 2004-09-08 | $22.51 | $26.72 | 495,600 | — | — |
| 2004-09-07 | $23.02 | $27.31 | 409,200 | — | — |
| 2004-09-03 | $22.37 | $26.55 | 169,800 | — | — |
| 2004-09-02 | $22.28 | $26.44 | 322,800 | — | — |
| 2004-09-01 | $21.95 | $26.04 | 329,400 | — | — |
| 2004-08-31 | $21.64 | $25.68 | 470,700 | — | — |
| 2004-08-30 | $21.42 | $25.42 | 204,600 | — | — |
| 2004-08-27 | $21.37 | $25.36 | 236,400 | — | — |
| 2004-08-26 | $21.33 | $25.32 | 439,800 | — | — |
| 2004-08-25 | $21.53 | $25.55 | 336,900 | — | — |
| 2004-08-24 | $21.61 | $25.65 | 738,900 | — | — |
| 2004-08-23 | $21.56 | $25.58 | 618,900 | — | — |
| 2004-08-20 | $21.78 | $25.85 | 430,200 | — | — |
| 2004-08-19 | $21.50 | $25.51 | 428,100 | — | — |
| 2004-08-18 | $21.54 | $25.56 | 322,500 | — | — |
| 2004-08-17 | $21.92 | $26.01 | 558,000 | — | — |
| 2004-08-16 | $21.33 | $25.32 | 272,100 | — | — |
| 2004-08-13 | $21.09 | $25.03 | 426,600 | — | — |
| 2004-08-12 | $20.93 | $24.84 | 425,700 | — | — |
| 2004-08-11 | $21.12 | $25.06 | 871,200 | — | — |
| 2004-08-10 | $21.60 | $25.63 | 205,500 | — | — |
| 2004-08-09 | $21.13 | $25.07 | 271,500 | — | — |
| 2004-08-06 | $21.34 | $25.32 | 546,300 | — | — |
| 2004-08-05 | $21.92 | $26.01 | 566,400 | — | — |
| 2004-08-04 | $21.93 | $26.03 | 639,000 | — | — |
| 2004-08-03 | $21.83 | $25.91 | 388,800 | — | — |
| 2004-08-02 | $21.99 | $26.10 | 507,000 | — | — |
| 2004-07-30 | $21.99 | $26.10 | 340,200 | — | — |
| 2004-07-29 | $22.00 | $26.11 | 396,300 | — | — |
| 2004-07-28 | $21.88 | $25.97 | 457,800 | — | — |
| 2004-07-27 | $21.99 | $26.10 | 478,800 | — | — |
| 2004-07-26 | $21.99 | $26.09 | 790,800 | — | — |
| 2004-07-23 | $22.33 | $26.50 | 301,800 | — | — |
| 2004-07-22 | $22.25 | $26.40 | 671,400 | — | — |
| 2004-07-21 | $22.87 | $27.14 | 230,700 | — | — |
| 2004-07-20 | $23.22 | $27.56 | 257,400 | — | — |
| 2004-07-19 | $23.33 | $27.69 | 300,900 | — | — |
| 2004-07-16 | $23.32 | $27.67 | 349,500 | — | — |
| 2004-07-15 | $23.29 | $27.63 | 456,900 | — | — |
| 2004-07-14 | $23.09 | $27.41 | 457,800 | — | — |
| 2004-07-13 | $23.01 | $27.31 | 245,100 | — | — |
| 2004-07-12 | $22.92 | $27.20 | 318,600 | — | — |
| 2004-07-09 | $23.00 | $27.30 | 219,000 | — | — |
| 2004-07-08 | $22.82 | $27.08 | 497,700 | — | — |
| 2004-07-07 | $23.40 | $27.77 | 297,300 | — | — |
| 2004-07-06 | $23.58 | $27.98 | 366,000 | — | — |
| 2004-07-02 | $23.80 | $28.24 | 231,000 | — | — |
| 2004-07-01 | $23.66 | $28.07 | 356,700 | — | — |
| 2004-06-30 | $23.67 | $28.09 | 356,100 | — | — |
| 2004-06-29 | $23.58 | $27.99 | 405,900 | — | — |
| 2004-06-28 | $23.40 | $27.77 | 330,300 | — | — |
| 2004-06-25 | $23.30 | $27.65 | 570,900 | — | — |
| 2004-06-24 | $23.53 | $27.93 | 374,100 | — | — |
| 2004-06-23 | $23.57 | $27.97 | 453,900 | — | — |
| 2004-06-22 | $23.56 | $27.96 | 325,500 | — | — |
| 2004-06-21 | $23.51 | $27.90 | 464,400 | — | — |
| 2004-06-18 | $23.51 | $27.90 | 381,900 | — | — |
| 2004-06-17 | $23.64 | $27.94 | 1,066,800 | — | — |
| 2004-06-16 | $22.52 | $26.62 | 292,800 | — | — |
| 2004-06-15 | $22.38 | $26.44 | 378,000 | — | — |
| 2004-06-14 | $21.91 | $25.89 | 528,600 | — | — |
| 2004-06-10 | $22.27 | $26.31 | 495,900 | — | — |
| 2004-06-09 | $22.20 | $26.23 | 374,100 | — | — |
| 2004-06-08 | $22.43 | $26.51 | 290,400 | — | — |
| 2004-06-07 | $22.67 | $26.78 | 361,500 | — | — |
| 2004-06-04 | $21.88 | $25.85 | 286,200 | — | — |
| 2004-06-03 | $22.02 | $26.02 | 189,300 | — | — |
| 2004-06-02 | $22.37 | $26.43 | 305,700 | — | — |
| 2004-06-01 | $22.60 | $26.71 | 575,100 | — | — |
| 2004-05-28 | $22.23 | $26.27 | 273,900 | — | — |
| 2004-05-27 | $22.03 | $26.03 | 397,800 | — | — |
| 2004-05-26 | $21.39 | $25.28 | 362,100 | — | — |
| 2004-05-25 | $21.37 | $25.25 | 320,700 | — | — |
| 2004-05-24 | $20.87 | $24.66 | 231,300 | — | — |
| 2004-05-21 | $20.69 | $24.45 | 225,300 | — | — |
| 2004-05-20 | $20.70 | $24.46 | 288,000 | — | — |
| 2004-05-19 | $20.79 | $24.57 | 379,500 | — | — |
| 2004-05-18 | $20.69 | $24.45 | 283,800 | — | — |
| 2004-05-17 | $20.42 | $24.13 | 282,900 | — | — |
| 2004-05-14 | $20.66 | $24.42 | 264,900 | — | — |
| 2004-05-13 | $20.43 | $24.15 | 270,300 | — | — |
| 2004-05-12 | $20.50 | $24.22 | 491,400 | — | — |
| 2004-05-11 | $20.62 | $24.36 | 505,500 | — | — |
| 2004-05-10 | $20.47 | $24.19 | 689,400 | — | — |
| 2004-05-07 | $20.94 | $24.75 | 327,300 | — | — |
| 2004-05-06 | $21.58 | $25.50 | 330,000 | — | — |
| 2004-05-05 | $21.61 | $25.54 | 231,900 | — | — |
| 2004-05-04 | $21.80 | $25.76 | 446,400 | — | — |
| 2004-05-03 | $21.70 | $25.64 | 435,600 | — | — |
| 2004-04-30 | $21.90 | $25.88 | 713,400 | — | — |
| 2004-04-29 | $21.60 | $25.52 | 899,400 | — | — |
| 2004-04-28 | $21.70 | $25.64 | 1,191,000 | — | — |
| 2004-04-27 | $21.15 | $24.99 | 407,700 | — | — |
| 2004-04-26 | $20.83 | $24.61 | 495,000 | — | — |
| 2004-04-23 | $20.76 | $24.53 | 196,800 | — | — |
| 2004-04-22 | $20.91 | $24.71 | 462,000 | — | — |
| 2004-04-21 | $20.20 | $23.87 | 221,100 | — | — |
| 2004-04-20 | $20.12 | $23.77 | 182,400 | — | — |
| 2004-04-19 | $20.00 | $23.63 | 303,300 | — | — |
| 2004-04-16 | $20.20 | $23.87 | 259,800 | — | — |
| 2004-04-15 | $20.24 | $23.92 | 351,300 | — | — |
| 2004-04-14 | $19.95 | $23.57 | 603,600 | — | — |
| 2004-04-13 | $20.02 | $23.66 | 649,800 | — | — |
| 2004-04-12 | $19.90 | $23.52 | 455,100 | — | — |
| 2004-04-08 | $19.75 | $23.34 | 341,100 | — | — |
| 2004-04-07 | $19.93 | $23.55 | 516,000 | — | — |
| 2004-04-06 | $20.07 | $23.72 | 502,200 | — | — |
| 2004-04-05 | $19.95 | $23.57 | 510,300 | — | — |
| 2004-04-02 | $19.77 | $23.36 | 379,200 | — | — |
| 2004-04-01 | $19.92 | $23.54 | 381,900 | — | — |
| 2004-03-31 | $19.62 | $23.18 | 488,100 | — | — |
| 2004-03-30 | $19.84 | $23.44 | 800,700 | — | — |
| 2004-03-29 | $19.08 | $22.55 | 333,900 | — | — |
| 2004-03-26 | $18.74 | $22.14 | 447,300 | — | — |
| 2004-03-25 | $18.42 | $21.77 | 417,000 | — | — |
| 2004-03-24 | $18.37 | $21.71 | 725,100 | — | — |
| 2004-03-23 | $18.46 | $21.82 | 417,900 | — | — |
| 2004-03-22 | $18.33 | $21.66 | 421,500 | — | — |
| 2004-03-19 | $18.56 | $21.81 | 376,200 | — | — |
| 2004-03-18 | $18.55 | $21.80 | 411,600 | — | — |
| 2004-03-17 | $18.68 | $21.96 | 387,300 | — | — |
| 2004-03-16 | $18.34 | $21.56 | 351,300 | — | — |
| 2004-03-15 | $18.33 | $21.55 | 282,600 | — | — |
| 2004-03-12 | $18.50 | $21.74 | 858,000 | — | — |
| 2004-03-11 | $18.60 | $21.86 | 305,700 | — | — |
| 2004-03-10 | $18.76 | $22.05 | 655,200 | — | — |
| 2004-03-09 | $19.20 | $22.57 | 405,900 | — | — |
| 2004-03-08 | $19.32 | $22.71 | 421,800 | — | — |
| 2004-03-05 | $19.15 | $22.51 | 766,500 | — | — |
| 2004-03-04 | $19.33 | $22.72 | 444,300 | — | — |
| 2004-03-03 | $19.44 | $22.85 | 870,900 | — | — |
| 2004-03-02 | $19.53 | $22.96 | 545,100 | — | — |
| 2004-03-01 | $19.69 | $23.14 | 1,119,600 | — | — |
| 2004-02-27 | $19.45 | $22.86 | 1,857,600 | — | — |
| 2004-02-26 | $19.07 | $22.41 | 728,400 | — | — |
| 2004-02-25 | $18.85 | $22.15 | 790,200 | — | — |
| 2004-02-24 | $18.33 | $21.54 | 592,800 | — | — |
| 2004-02-23 | $18.26 | $21.47 | 481,800 | — | — |
| 2004-02-20 | $18.50 | $21.74 | 814,200 | — | — |
| 2004-02-19 | $18.47 | $21.71 | 1,117,800 | — | — |
| 2004-02-18 | $18.47 | $21.71 | 727,200 | — | — |
| 2004-02-17 | $18.56 | $21.82 | 1,061,400 | — | — |
| 2004-02-13 | $18.80 | $22.10 | 1,787,400 | — | — |
| 2004-02-12 | $18.99 | $22.32 | 830,400 | — | — |
| 2004-02-11 | $19.16 | $22.52 | 484,200 | — | — |
| 2004-02-10 | $19.22 | $22.59 | 1,218,300 | — | — |
| 2004-02-09 | $18.66 | $21.93 | 1,754,400 | — | — |
| 2004-02-06 | $18.79 | $22.08 | 1,583,400 | — | — |
| 2004-02-05 | $18.48 | $21.72 | 2,270,700 | — | — |
| 2004-02-04 | $18.04 | $21.21 | 1,478,100 | — | — |
| 2004-02-03 | $17.84 | $20.97 | 1,165,800 | — | — |
| 2004-02-02 | $17.77 | $20.88 | 1,941,300 | — | — |
| 2004-01-30 | $18.50 | $21.74 | 1,568,700 | — | — |
| 2004-01-29 | $18.67 | $21.94 | 220,800 | — | — |
| 2004-01-28 | $19.32 | $22.70 | 322,200 | — | — |
| 2004-01-27 | $19.73 | $23.19 | 442,500 | — | — |
| 2004-01-26 | $19.06 | $22.40 | 240,000 | — | — |
| 2004-01-23 | $18.60 | $21.86 | 164,400 | — | — |
| 2004-01-22 | $18.79 | $22.09 | 167,400 | — | — |
| 2004-01-21 | $18.88 | $22.19 | 292,200 | — | — |
| 2004-01-20 | $18.49 | $21.73 | 271,200 | — | — |
| 2004-01-16 | $19.03 | $22.37 | 596,100 | — | — |
| 2004-01-15 | $18.04 | $21.21 | 255,000 | — | — |
| 2004-01-14 | $17.63 | $20.72 | 461,100 | — | — |
| 2004-01-13 | $18.13 | $21.31 | 225,000 | — | — |
| 2004-01-12 | $18.49 | $21.73 | 261,900 | — | — |
| 2004-01-09 | $18.94 | $22.26 | 1,041,000 | — | — |
| 2004-01-08 | $20.09 | $21.26 | 339,600 | — | — |
| 2004-01-07 | $20.17 | $21.34 | 186,000 | — | — |
| 2004-01-06 | $19.99 | $21.15 | 252,000 | — | — |
| 2004-01-05 | $20.00 | $21.16 | 205,200 | — | — |
| 2004-01-02 | $20.00 | $21.17 | 184,500 | — | — |