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
- 1996-05-09 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 | $21.07 | $21.07 | 261,500 | — | — |
| 2004-12-30 | $20.96 | $20.96 | 82,700 | — | — |
| 2004-12-29 | $20.99 | $20.99 | 125,900 | — | — |
| 2004-12-28 | $20.96 | $20.96 | 124,200 | — | — |
| 2004-12-27 | $20.69 | $20.69 | 86,000 | — | — |
| 2004-12-23 | $20.86 | $20.86 | 134,500 | — | — |
| 2004-12-22 | $20.74 | $20.74 | 116,400 | — | — |
| 2004-12-21 | $20.79 | $20.79 | 143,500 | — | — |
| 2004-12-20 | $20.80 | $20.80 | 183,600 | — | — |
| 2004-12-17 | $20.92 | $20.92 | 117,600 | — | — |
| 2004-12-16 | $20.94 | $20.94 | 157,100 | — | — |
| 2004-12-15 | $21.24 | $21.24 | 128,000 | — | — |
| 2004-12-14 | $21.15 | $21.15 | 201,400 | — | — |
| 2004-12-13 | $20.81 | $20.81 | 156,300 | — | — |
| 2004-12-10 | $20.57 | $20.57 | 119,700 | — | — |
| 2004-12-09 | $20.66 | $20.66 | 145,000 | — | — |
| 2004-12-08 | $20.60 | $20.60 | 155,900 | — | — |
| 2004-12-07 | $20.19 | $20.19 | 421,300 | — | — |
| 2004-12-06 | $20.44 | $20.44 | 130,600 | — | — |
| 2004-12-03 | $20.70 | $20.70 | 221,800 | — | — |
| 2004-12-02 | $20.70 | $20.70 | 128,700 | — | — |
| 2004-12-01 | $20.70 | $20.70 | 222,100 | — | — |
| 2004-11-30 | $20.17 | $20.17 | 200,800 | — | — |
| 2004-11-29 | $20.17 | $20.17 | 180,400 | — | — |
| 2004-11-26 | $20.07 | $20.07 | 90,900 | — | — |
| 2004-11-24 | $20.06 | $20.06 | 218,000 | — | — |
| 2004-11-23 | $19.84 | $19.84 | 360,500 | — | — |
| 2004-11-22 | $19.60 | $19.60 | 231,700 | — | — |
| 2004-11-19 | $19.51 | $19.51 | 249,000 | — | — |
| 2004-11-18 | $19.50 | $19.50 | 268,100 | — | — |
| 2004-11-17 | $19.61 | $19.61 | 168,200 | — | — |
| 2004-11-16 | $19.40 | $19.40 | 278,800 | — | — |
| 2004-11-15 | $19.50 | $19.50 | 289,600 | — | — |
| 2004-11-12 | $19.60 | $19.60 | 214,800 | — | — |
| 2004-11-11 | $19.55 | $19.55 | 372,700 | — | — |
| 2004-11-10 | $19.53 | $19.53 | 342,700 | — | — |
| 2004-11-09 | $19.50 | $19.50 | 326,000 | — | — |
| 2004-11-08 | $19.10 | $19.10 | 298,800 | — | — |
| 2004-11-05 | $19.03 | $19.03 | 254,700 | — | — |
| 2004-11-04 | $19.33 | $19.33 | 374,000 | — | — |
| 2004-11-03 | $18.88 | $18.88 | 304,100 | — | — |
| 2004-11-02 | $18.67 | $18.67 | 398,200 | — | — |
| 2004-11-01 | $18.72 | $18.72 | 373,500 | — | — |
| 2004-10-29 | $18.76 | $18.76 | 518,500 | — | — |
| 2004-10-28 | $19.09 | $19.09 | 1,585,600 | — | — |
| 2004-10-27 | $20.19 | $20.19 | 643,500 | — | — |
| 2004-10-26 | $20.00 | $20.00 | 274,400 | — | — |
| 2004-10-25 | $20.13 | $20.13 | 277,700 | — | — |
| 2004-10-22 | $20.18 | $20.18 | 242,200 | — | — |
| 2004-10-21 | $20.17 | $20.17 | 284,300 | — | — |
| 2004-10-20 | $19.85 | $19.85 | 251,200 | — | — |
| 2004-10-19 | $19.77 | $19.77 | 239,100 | — | — |
| 2004-10-18 | $19.67 | $19.67 | 195,300 | — | — |
| 2004-10-15 | $19.37 | $19.37 | 190,500 | — | — |
| 2004-10-14 | $19.23 | $19.23 | 181,400 | — | — |
| 2004-10-13 | $19.25 | $19.25 | 136,900 | — | — |
| 2004-10-12 | $19.40 | $19.40 | 215,700 | — | — |
| 2004-10-11 | $19.44 | $19.44 | 192,800 | — | — |
| 2004-10-08 | $19.10 | $19.10 | 200,600 | — | — |
| 2004-10-07 | $19.11 | $19.11 | 348,300 | — | — |
| 2004-10-06 | $19.28 | $19.28 | 242,200 | — | — |
| 2004-10-05 | $19.35 | $19.35 | 230,300 | — | — |
| 2004-10-04 | $19.26 | $19.26 | 384,200 | — | — |
| 2004-10-01 | $19.14 | $19.14 | 392,100 | — | — |
| 2004-09-30 | $18.90 | $18.90 | 295,500 | — | — |
| 2004-09-29 | $18.60 | $18.60 | 301,100 | — | — |
| 2004-09-28 | $18.50 | $18.50 | 259,000 | — | — |
| 2004-09-27 | $18.42 | $18.42 | 221,400 | — | — |
| 2004-09-24 | $18.99 | $18.99 | 450,000 | — | — |
| 2004-09-23 | $18.83 | $18.83 | 209,900 | — | — |
| 2004-09-22 | $18.66 | $18.66 | 254,200 | — | — |
| 2004-09-21 | $19.12 | $19.12 | 424,100 | — | — |
| 2004-09-20 | $18.94 | $18.94 | 317,200 | — | — |
| 2004-09-17 | $19.34 | $19.34 | 262,800 | — | — |
| 2004-09-16 | $19.52 | $19.52 | 312,100 | — | — |
| 2004-09-15 | $19.13 | $19.13 | 402,400 | — | — |
| 2004-09-14 | $18.95 | $18.95 | 458,200 | — | — |
| 2004-09-13 | $18.25 | $18.25 | 138,300 | — | — |
| 2004-09-10 | $18.03 | $18.03 | 205,800 | — | — |
| 2004-09-09 | $17.96 | $17.96 | 353,600 | — | — |
| 2004-09-08 | $18.00 | $18.00 | 374,200 | — | — |
| 2004-09-07 | $18.25 | $18.25 | 268,000 | — | — |
| 2004-09-03 | $18.34 | $18.34 | 176,100 | — | — |
| 2004-09-02 | $18.31 | $18.31 | 383,300 | — | — |
| 2004-09-01 | $18.25 | $18.25 | 408,800 | — | — |
| 2004-08-31 | $17.88 | $17.88 | 550,100 | — | — |
| 2004-08-30 | $17.69 | $17.69 | 192,700 | — | — |
| 2004-08-27 | $17.75 | $17.75 | 179,000 | — | — |
| 2004-08-26 | $17.78 | $17.78 | 180,900 | — | — |
| 2004-08-25 | $17.86 | $17.86 | 236,400 | — | — |
| 2004-08-24 | $17.84 | $17.84 | 461,100 | — | — |
| 2004-08-23 | $17.12 | $17.12 | 404,700 | — | — |
| 2004-08-20 | $17.30 | $17.30 | 459,100 | — | — |
| 2004-08-19 | $16.73 | $16.73 | 238,700 | — | — |
| 2004-08-18 | $16.73 | $16.73 | 308,600 | — | — |
| 2004-08-17 | $16.45 | $16.45 | 295,400 | — | — |
| 2004-08-16 | $16.39 | $16.39 | 274,200 | — | — |
| 2004-08-13 | $15.95 | $15.95 | 194,700 | — | — |
| 2004-08-12 | $15.76 | $15.76 | 241,200 | — | — |
| 2004-08-11 | $16.04 | $16.04 | 457,200 | — | — |
| 2004-08-10 | $16.14 | $16.14 | 330,800 | — | — |
| 2004-08-09 | $15.92 | $15.92 | 583,700 | — | — |
| 2004-08-06 | $16.49 | $16.49 | 508,600 | — | — |
| 2004-08-05 | $16.57 | $16.57 | 329,800 | — | — |
| 2004-08-04 | $16.92 | $16.92 | 527,800 | — | — |
| 2004-08-03 | $17.01 | $17.01 | 1,031,100 | — | — |
| 2004-08-02 | $16.81 | $16.81 | 686,900 | — | — |
| 2004-07-30 | $17.26 | $17.26 | 834,200 | — | — |
| 2004-07-29 | $16.80 | $16.80 | 1,758,400 | — | — |
| 2004-07-28 | $18.60 | $18.60 | 1,600,700 | — | — |
| 2004-07-27 | $17.50 | $17.50 | 1,412,800 | — | — |
| 2004-07-26 | $15.80 | $15.80 | 556,000 | — | — |
| 2004-07-23 | $16.00 | $16.00 | 299,800 | — | — |
| 2004-07-22 | $16.13 | $16.13 | 389,100 | — | — |
| 2004-07-21 | $16.07 | $16.07 | 338,500 | — | — |
| 2004-07-20 | $16.71 | $16.71 | 860,600 | — | — |
| 2004-07-19 | $15.49 | $15.49 | 385,200 | — | — |
| 2004-07-16 | $15.67 | $15.67 | 439,700 | — | — |
| 2004-07-15 | $16.23 | $16.23 | 313,300 | — | — |
| 2004-07-14 | $15.80 | $15.80 | 471,800 | — | — |
| 2004-07-13 | $16.06 | $16.06 | 795,900 | — | — |
| 2004-07-12 | $16.14 | $16.14 | 445,900 | — | — |
| 2004-07-09 | $16.00 | $16.00 | 304,000 | — | — |
| 2004-07-08 | $15.86 | $15.86 | 336,900 | — | — |
| 2004-07-07 | $16.53 | $16.53 | 445,500 | — | — |
| 2004-07-06 | $16.17 | $16.17 | 331,600 | — | — |
| 2004-07-02 | $16.29 | $16.29 | 189,100 | — | — |
| 2004-07-01 | $16.42 | $16.42 | 208,900 | — | — |
| 2004-06-30 | $16.50 | $16.50 | 651,400 | — | — |
| 2004-06-29 | $16.50 | $16.50 | 191,500 | — | — |
| 2004-06-28 | $16.17 | $16.17 | 191,600 | — | — |
| 2004-06-25 | $16.46 | $16.46 | 360,700 | — | — |
| 2004-06-24 | $16.35 | $16.35 | 279,000 | — | — |
| 2004-06-23 | $16.15 | $16.15 | 299,900 | — | — |
| 2004-06-22 | $15.73 | $15.73 | 218,200 | — | — |
| 2004-06-21 | $15.72 | $15.72 | 216,100 | — | — |
| 2004-06-18 | $15.95 | $15.95 | 305,200 | — | — |
| 2004-06-17 | $16.10 | $16.10 | 176,700 | — | — |
| 2004-06-16 | $16.15 | $16.15 | 201,000 | — | — |
| 2004-06-15 | $16.01 | $16.01 | 495,800 | — | — |
| 2004-06-14 | $15.92 | $15.92 | 252,300 | — | — |
| 2004-06-10 | $16.25 | $16.25 | 421,600 | — | — |
| 2004-06-09 | $16.56 | $16.56 | 171,600 | — | — |
| 2004-06-08 | $16.75 | $16.75 | 278,100 | — | — |
| 2004-06-07 | $16.80 | $16.80 | 389,400 | — | — |
| 2004-06-04 | $16.60 | $16.60 | 228,400 | — | — |
| 2004-06-03 | $16.48 | $16.48 | 243,000 | — | — |
| 2004-06-02 | $16.84 | $16.84 | 239,000 | — | — |
| 2004-06-01 | $16.71 | $16.71 | 248,100 | — | — |
| 2004-05-28 | $16.75 | $16.75 | 230,200 | — | — |
| 2004-05-27 | $16.78 | $16.78 | 411,300 | — | — |
| 2004-05-26 | $16.73 | $16.73 | 345,500 | — | — |
| 2004-05-25 | $16.67 | $16.67 | 364,800 | — | — |
| 2004-05-24 | $16.21 | $16.21 | 257,700 | — | — |
| 2004-05-21 | $16.01 | $16.01 | 466,600 | — | — |
| 2004-05-20 | $16.01 | $16.01 | 470,500 | — | — |
| 2004-05-19 | $15.65 | $15.65 | 847,500 | — | — |
| 2004-05-18 | $15.01 | $15.01 | 211,000 | — | — |
| 2004-05-17 | $14.79 | $14.79 | 469,800 | — | — |
| 2004-05-14 | $15.08 | $15.08 | 362,700 | — | — |
| 2004-05-13 | $15.42 | $15.42 | 209,200 | — | — |
| 2004-05-12 | $15.21 | $15.21 | 484,200 | — | — |
| 2004-05-11 | $15.35 | $15.35 | 343,400 | — | — |
| 2004-05-10 | $15.61 | $15.61 | 472,900 | — | — |
| 2004-05-07 | $15.95 | $15.95 | 280,700 | — | — |
| 2004-05-06 | $15.90 | $15.90 | 292,100 | — | — |
| 2004-05-05 | $16.22 | $16.22 | 663,200 | — | — |
| 2004-05-04 | $16.59 | $16.59 | 364,400 | — | — |
| 2004-05-03 | $16.52 | $16.52 | 568,500 | — | — |
| 2004-04-30 | $16.45 | $16.45 | 752,100 | — | — |
| 2004-04-29 | $16.11 | $16.11 | 1,135,700 | — | — |
| 2004-04-28 | $15.63 | $15.63 | 563,600 | — | — |
| 2004-04-27 | $15.99 | $15.99 | 383,700 | — | — |
| 2004-04-26 | $16.15 | $16.15 | 530,600 | — | — |
| 2004-04-23 | $16.60 | $16.60 | 247,100 | — | — |
| 2004-04-22 | $16.87 | $16.87 | 406,700 | — | — |
| 2004-04-21 | $16.86 | $16.86 | 602,500 | — | — |
| 2004-04-20 | $15.80 | $15.80 | 379,800 | — | — |
| 2004-04-19 | $16.05 | $16.05 | 273,900 | — | — |
| 2004-04-16 | $16.16 | $16.16 | 589,500 | — | — |
| 2004-04-15 | $16.10 | $16.10 | 1,629,600 | — | — |
| 2004-04-14 | $17.44 | $17.44 | 323,900 | — | — |
| 2004-04-13 | $17.29 | $17.29 | 332,800 | — | — |
| 2004-04-12 | $17.17 | $17.17 | 284,900 | — | — |
| 2004-04-08 | $16.90 | $16.90 | 207,100 | — | — |
| 2004-04-07 | $17.14 | $17.14 | 321,200 | — | — |
| 2004-04-06 | $16.84 | $16.84 | 228,900 | — | — |
| 2004-04-05 | $16.94 | $16.94 | 509,400 | — | — |
| 2004-04-02 | $16.65 | $16.65 | 295,400 | — | — |
| 2004-04-01 | $16.51 | $16.51 | 274,700 | — | — |
| 2004-03-31 | $16.66 | $16.66 | 604,800 | — | — |
| 2004-03-30 | $16.37 | $16.37 | 368,500 | — | — |
| 2004-03-29 | $16.40 | $16.40 | 270,900 | — | — |
| 2004-03-26 | $16.19 | $16.19 | 197,500 | — | — |
| 2004-03-25 | $15.96 | $15.96 | 344,500 | — | — |
| 2004-03-24 | $15.92 | $15.92 | 478,000 | — | — |
| 2004-03-23 | $16.13 | $16.13 | 318,500 | — | — |
| 2004-03-22 | $15.97 | $15.97 | 429,400 | — | — |
| 2004-03-19 | $16.22 | $16.22 | 315,800 | — | — |
| 2004-03-18 | $16.21 | $16.21 | 387,100 | — | — |
| 2004-03-17 | $16.27 | $16.27 | 681,700 | — | — |
| 2004-03-16 | $16.32 | $16.32 | 839,500 | — | — |
| 2004-03-15 | $16.25 | $16.25 | 276,300 | — | — |
| 2004-03-12 | $16.49 | $16.49 | 592,800 | — | — |
| 2004-03-11 | $16.59 | $16.59 | 811,100 | — | — |
| 2004-03-10 | $16.75 | $16.75 | 969,300 | — | — |
| 2004-03-09 | $16.74 | $16.74 | 477,500 | — | — |
| 2004-03-08 | $16.70 | $16.70 | 540,400 | — | — |
| 2004-03-05 | $16.70 | $16.70 | 534,900 | — | — |
| 2004-03-04 | $16.62 | $16.62 | 439,200 | — | — |
| 2004-03-03 | $16.48 | $16.48 | 431,000 | — | — |
| 2004-03-02 | $16.26 | $16.26 | 539,500 | — | — |
| 2004-03-01 | $16.35 | $16.35 | 484,000 | — | — |
| 2004-02-27 | $16.42 | $16.42 | 594,100 | — | — |
| 2004-02-26 | $16.57 | $16.57 | 554,900 | — | — |
| 2004-02-25 | $16.43 | $16.43 | 602,400 | — | — |
| 2004-02-24 | $16.12 | $16.12 | 1,292,900 | — | — |
| 2004-02-23 | $16.18 | $16.18 | 1,196,000 | — | — |
| 2004-02-20 | $16.37 | $16.37 | 1,273,800 | — | — |
| 2004-02-19 | $16.28 | $16.28 | 2,961,000 | — | — |
| 2004-02-18 | $15.56 | $15.56 | 924,100 | — | — |
| 2004-02-17 | $15.07 | $15.07 | 360,300 | — | — |
| 2004-02-13 | $15.05 | $15.05 | 498,600 | — | — |
| 2004-02-12 | $15.27 | $15.27 | 689,600 | — | — |
| 2004-02-11 | $15.48 | $15.48 | 958,000 | — | — |
| 2004-02-10 | $15.45 | $15.45 | 1,369,900 | — | — |
| 2004-02-09 | $14.82 | $14.82 | 3,637,600 | — | — |
| 2004-02-06 | $13.75 | $13.75 | 1,129,200 | — | — |
| 2004-02-05 | $13.99 | $13.99 | 1,242,600 | — | — |
| 2004-02-04 | $13.71 | $13.71 | 2,315,800 | — | — |
| 2004-02-03 | $14.30 | $14.30 | 901,300 | — | — |
| 2004-02-02 | $14.75 | $14.75 | 1,299,100 | — | — |
| 2004-01-30 | $15.00 | $15.00 | 1,875,500 | — | — |
| 2004-01-29 | $14.50 | $14.50 | 2,611,300 | — | — |
| 2004-01-28 | $14.75 | $14.75 | 10,228,300 | — | — |
| 2004-01-27 | $22.99 | $22.99 | 401,300 | — | — |
| 2004-01-26 | $22.65 | $22.65 | 429,600 | — | — |
| 2004-01-23 | $23.03 | $23.03 | 173,800 | — | — |
| 2004-01-22 | $22.70 | $22.70 | 264,500 | — | — |
| 2004-01-21 | $22.70 | $22.70 | 184,800 | — | — |
| 2004-01-20 | $22.99 | $22.99 | 562,900 | — | — |
| 2004-01-16 | $22.69 | $22.69 | 822,100 | — | — |
| 2004-01-15 | $23.85 | $23.85 | 385,200 | — | — |
| 2004-01-14 | $23.80 | $23.80 | 281,100 | — | — |
| 2004-01-13 | $23.98 | $23.98 | 381,000 | — | — |
| 2004-01-12 | $24.14 | $24.14 | 393,500 | — | — |
| 2004-01-09 | $23.40 | $23.40 | 370,000 | — | — |
| 2004-01-08 | $23.75 | $23.75 | 342,900 | — | — |
| 2004-01-07 | $23.25 | $23.25 | 626,700 | — | — |
| 2004-01-06 | $23.15 | $23.15 | 386,800 | — | — |
| 2004-01-05 | $23.28 | $23.28 | 493,000 | — | — |
| 2004-01-02 | $23.63 | $23.63 | 268,300 | — | — |