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
- 2003-06-12 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 | $27.14 | $27.14 | 335,400 | — | — |
| 2004-12-30 | $27.50 | $27.50 | 142,900 | — | — |
| 2004-12-29 | $27.18 | $27.18 | 401,400 | — | — |
| 2004-12-28 | $27.25 | $27.25 | 217,000 | — | — |
| 2004-12-27 | $26.95 | $26.95 | 240,200 | — | — |
| 2004-12-23 | $26.86 | $26.86 | 196,800 | — | — |
| 2004-12-22 | $26.85 | $26.85 | 259,300 | — | — |
| 2004-12-21 | $26.60 | $26.60 | 594,800 | — | — |
| 2004-12-20 | $26.92 | $26.92 | 888,600 | — | — |
| 2004-12-17 | $27.20 | $27.20 | 334,500 | — | — |
| 2004-12-16 | $26.82 | $26.82 | 829,200 | — | — |
| 2004-12-15 | $26.99 | $26.99 | 585,700 | — | — |
| 2004-12-14 | $26.47 | $26.47 | 282,700 | — | — |
| 2004-12-13 | $26.29 | $26.29 | 198,500 | — | — |
| 2004-12-10 | $25.69 | $25.69 | 495,800 | — | — |
| 2004-12-09 | $25.65 | $25.65 | 373,700 | — | — |
| 2004-12-08 | $25.51 | $25.51 | 387,600 | — | — |
| 2004-12-07 | $25.77 | $25.77 | 602,900 | — | — |
| 2004-12-06 | $27.20 | $27.20 | 511,500 | — | — |
| 2004-12-03 | $28.51 | $28.51 | 629,700 | — | — |
| 2004-12-02 | $27.78 | $27.78 | 721,400 | — | — |
| 2004-12-01 | $27.16 | $27.16 | 976,700 | — | — |
| 2004-11-30 | $24.11 | $24.11 | 1,020,800 | — | — |
| 2004-11-29 | $25.21 | $25.21 | 259,800 | — | — |
| 2004-11-26 | $25.00 | $25.00 | 72,600 | — | — |
| 2004-11-24 | $25.25 | $25.25 | 305,300 | — | — |
| 2004-11-23 | $25.50 | $25.50 | 431,800 | — | — |
| 2004-11-22 | $26.50 | $26.50 | 696,600 | — | — |
| 2004-11-19 | $25.96 | $25.96 | 684,700 | — | — |
| 2004-11-18 | $25.91 | $25.91 | 363,100 | — | — |
| 2004-11-17 | $26.02 | $26.02 | 425,500 | — | — |
| 2004-11-16 | $25.66 | $25.66 | 492,100 | — | — |
| 2004-11-15 | $26.00 | $26.00 | 595,800 | — | — |
| 2004-11-12 | $25.00 | $25.00 | 425,700 | — | — |
| 2004-11-11 | $24.97 | $24.97 | 720,600 | — | — |
| 2004-11-10 | $24.40 | $24.40 | 337,700 | — | — |
| 2004-11-09 | $24.14 | $24.14 | 542,900 | — | — |
| 2004-11-08 | $23.44 | $23.44 | 637,100 | — | — |
| 2004-11-05 | $24.64 | $24.64 | 513,200 | — | — |
| 2004-11-04 | $24.04 | $24.04 | 342,000 | — | — |
| 2004-11-03 | $24.10 | $24.10 | 481,000 | — | — |
| 2004-11-02 | $24.02 | $24.02 | 880,000 | — | — |
| 2004-11-01 | $24.49 | $24.49 | 1,010,800 | — | — |
| 2004-10-29 | $23.45 | $23.45 | 929,000 | — | — |
| 2004-10-28 | $22.89 | $22.89 | 571,000 | — | — |
| 2004-10-27 | $21.70 | $21.70 | 287,400 | — | — |
| 2004-10-26 | $21.18 | $21.18 | 323,100 | — | — |
| 2004-10-25 | $22.16 | $22.16 | 258,300 | — | — |
| 2004-10-22 | $21.48 | $21.48 | 1,107,800 | — | — |
| 2004-10-21 | $22.31 | $22.31 | 794,900 | — | — |
| 2004-10-20 | $22.54 | $22.54 | 1,373,300 | — | — |
| 2004-10-19 | $20.93 | $20.93 | 705,500 | — | — |
| 2004-10-18 | $20.64 | $20.64 | 118,700 | — | — |
| 2004-10-15 | $20.00 | $20.00 | 243,500 | — | — |
| 2004-10-14 | $20.10 | $20.10 | 119,300 | — | — |
| 2004-10-13 | $20.27 | $20.27 | 124,600 | — | — |
| 2004-10-12 | $19.86 | $19.86 | 68,500 | — | — |
| 2004-10-11 | $20.09 | $20.09 | 126,300 | — | — |
| 2004-10-08 | $20.13 | $20.13 | 162,800 | — | — |
| 2004-10-07 | $20.52 | $20.52 | 150,000 | — | — |
| 2004-10-06 | $20.54 | $20.54 | 329,400 | — | — |
| 2004-10-05 | $21.00 | $21.00 | 362,300 | — | — |
| 2004-10-04 | $20.56 | $20.56 | 323,200 | — | — |
| 2004-10-01 | $20.04 | $20.04 | 208,700 | — | — |
| 2004-09-30 | $19.37 | $19.37 | 153,200 | — | — |
| 2004-09-29 | $19.14 | $19.14 | 147,300 | — | — |
| 2004-09-28 | $18.80 | $18.80 | 153,500 | — | — |
| 2004-09-27 | $18.92 | $18.92 | 332,000 | — | — |
| 2004-09-24 | $19.60 | $19.60 | 266,000 | — | — |
| 2004-09-23 | $19.88 | $19.88 | 212,600 | — | — |
| 2004-09-22 | $19.92 | $19.92 | 370,100 | — | — |
| 2004-09-21 | $20.14 | $20.14 | 574,000 | — | — |
| 2004-09-20 | $20.51 | $20.51 | 553,400 | — | — |
| 2004-09-17 | $20.00 | $20.00 | 283,200 | — | — |
| 2004-09-16 | $19.84 | $19.84 | 203,400 | — | — |
| 2004-09-15 | $19.97 | $19.97 | 560,000 | — | — |
| 2004-09-14 | $19.89 | $19.89 | 194,300 | — | — |
| 2004-09-13 | $19.58 | $19.58 | 266,900 | — | — |
| 2004-09-10 | $18.71 | $18.71 | 84,900 | — | — |
| 2004-09-09 | $18.22 | $18.22 | 141,700 | — | — |
| 2004-09-08 | $17.60 | $17.60 | 87,100 | — | — |
| 2004-09-07 | $17.51 | $17.51 | 103,000 | — | — |
| 2004-09-03 | $17.21 | $17.21 | 248,700 | — | — |
| 2004-09-02 | $17.51 | $17.51 | 287,700 | — | — |
| 2004-09-01 | $17.53 | $17.53 | 311,200 | — | — |
| 2004-08-31 | $17.50 | $17.50 | 311,300 | — | — |
| 2004-08-30 | $17.25 | $17.25 | 362,700 | — | — |
| 2004-08-27 | $17.42 | $17.42 | 772,000 | — | — |
| 2004-08-26 | $16.36 | $16.36 | 111,300 | — | — |
| 2004-08-25 | $16.46 | $16.46 | 357,700 | — | — |
| 2004-08-24 | $16.50 | $16.50 | 286,700 | — | — |
| 2004-08-23 | $16.99 | $16.99 | 262,700 | — | — |
| 2004-08-20 | $17.18 | $17.18 | 185,100 | — | — |
| 2004-08-19 | $17.10 | $17.10 | 300,400 | — | — |
| 2004-08-18 | $17.28 | $17.28 | 480,400 | — | — |
| 2004-08-17 | $16.90 | $16.90 | 193,700 | — | — |
| 2004-08-16 | $17.06 | $17.06 | 184,600 | — | — |
| 2004-08-13 | $16.60 | $16.60 | 285,400 | — | — |
| 2004-08-12 | $17.05 | $17.05 | 321,800 | — | — |
| 2004-08-11 | $17.57 | $17.57 | 1,060,200 | — | — |
| 2004-08-10 | $18.95 | $18.95 | 377,400 | — | — |
| 2004-08-09 | $18.55 | $18.55 | 217,300 | — | — |
| 2004-08-06 | $19.10 | $19.10 | 218,800 | — | — |
| 2004-08-05 | $19.72 | $19.72 | 177,500 | — | — |
| 2004-08-04 | $19.84 | $19.84 | 169,600 | — | — |
| 2004-08-03 | $19.75 | $19.75 | 178,200 | — | — |
| 2004-08-02 | $20.00 | $20.00 | 630,600 | — | — |
| 2004-07-30 | $20.08 | $20.08 | 433,500 | — | — |
| 2004-07-29 | $19.99 | $19.99 | 241,500 | — | — |
| 2004-07-28 | $19.39 | $19.39 | 138,700 | — | — |
| 2004-07-27 | $19.30 | $19.30 | 129,200 | — | — |
| 2004-07-26 | $18.91 | $18.91 | 226,500 | — | — |
| 2004-07-23 | $19.23 | $19.23 | 534,600 | — | — |
| 2004-07-22 | $19.86 | $19.86 | 295,000 | — | — |
| 2004-07-21 | $20.05 | $20.05 | 366,000 | — | — |
| 2004-07-20 | $20.10 | $20.10 | 278,600 | — | — |
| 2004-07-19 | $19.97 | $19.97 | 481,400 | — | — |
| 2004-07-16 | $20.00 | $20.00 | 185,300 | — | — |
| 2004-07-15 | $20.26 | $20.26 | 242,100 | — | — |
| 2004-07-14 | $20.06 | $20.06 | 249,000 | — | — |
| 2004-07-13 | $20.51 | $20.51 | 344,200 | — | — |
| 2004-07-12 | $20.33 | $20.33 | 373,500 | — | — |
| 2004-07-09 | $20.49 | $20.49 | 135,800 | — | — |
| 2004-07-08 | $20.40 | $20.40 | 244,700 | — | — |
| 2004-07-07 | $20.45 | $20.45 | 214,400 | — | — |
| 2004-07-06 | $20.00 | $20.00 | 537,800 | — | — |
| 2004-07-02 | $20.44 | $20.44 | 286,200 | — | — |
| 2004-07-01 | $21.26 | $21.26 | 512,800 | — | — |
| 2004-06-30 | $22.45 | $22.45 | 366,200 | — | — |
| 2004-06-29 | $22.00 | $22.00 | 288,100 | — | — |
| 2004-06-28 | $21.75 | $21.75 | 484,800 | — | — |
| 2004-06-25 | $21.56 | $21.56 | 1,556,000 | — | — |
| 2004-06-24 | $21.20 | $21.20 | 537,000 | — | — |
| 2004-06-23 | $20.86 | $20.86 | 234,100 | — | — |
| 2004-06-22 | $20.50 | $20.50 | 382,000 | — | — |
| 2004-06-21 | $20.90 | $20.90 | 500,100 | — | — |
| 2004-06-18 | $20.63 | $20.63 | 233,600 | — | — |
| 2004-06-17 | $20.44 | $20.44 | 295,300 | — | — |
| 2004-06-16 | $20.40 | $20.40 | 339,700 | — | — |
| 2004-06-15 | $20.32 | $20.32 | 585,200 | — | — |
| 2004-06-14 | $19.81 | $19.81 | 196,100 | — | — |
| 2004-06-10 | $19.70 | $19.70 | 191,100 | — | — |
| 2004-06-09 | $19.40 | $19.40 | 154,400 | — | — |
| 2004-06-08 | $19.41 | $19.41 | 374,000 | — | — |
| 2004-06-07 | $18.94 | $18.94 | 162,300 | — | — |
| 2004-06-04 | $18.79 | $18.79 | 202,200 | — | — |
| 2004-06-03 | $18.33 | $18.33 | 196,800 | — | — |
| 2004-06-02 | $18.51 | $18.51 | 197,800 | — | — |
| 2004-06-01 | $18.62 | $18.62 | 227,200 | — | — |
| 2004-05-28 | $18.82 | $18.82 | 272,200 | — | — |
| 2004-05-27 | $18.88 | $18.88 | 302,700 | — | — |
| 2004-05-26 | $18.91 | $18.91 | 508,000 | — | — |
| 2004-05-25 | $18.73 | $18.73 | 318,900 | — | — |
| 2004-05-24 | $18.75 | $18.75 | 311,400 | — | — |
| 2004-05-21 | $18.87 | $18.87 | 152,700 | — | — |
| 2004-05-20 | $18.94 | $18.94 | 372,400 | — | — |
| 2004-05-19 | $18.92 | $18.92 | 496,400 | — | — |
| 2004-05-18 | $18.96 | $18.96 | 240,700 | — | — |
| 2004-05-17 | $19.20 | $19.20 | 565,000 | — | — |
| 2004-05-14 | $19.37 | $19.37 | 315,300 | — | — |
| 2004-05-13 | $19.20 | $19.20 | 170,900 | — | — |
| 2004-05-12 | $19.19 | $19.19 | 504,200 | — | — |
| 2004-05-11 | $18.89 | $18.89 | 229,500 | — | — |
| 2004-05-10 | $18.12 | $18.12 | 93,000 | — | — |
| 2004-05-07 | $18.30 | $18.30 | 112,300 | — | — |
| 2004-05-06 | $18.42 | $18.42 | 180,300 | — | — |
| 2004-05-05 | $18.16 | $18.16 | 197,800 | — | — |
| 2004-05-04 | $18.23 | $18.23 | 205,600 | — | — |
| 2004-05-03 | $17.22 | $17.22 | 384,700 | — | — |
| 2004-04-30 | $17.60 | $17.60 | 214,900 | — | — |
| 2004-04-29 | $17.33 | $17.33 | 858,000 | — | — |
| 2004-04-28 | $18.72 | $18.72 | 143,500 | — | — |
| 2004-04-27 | $19.14 | $19.14 | 322,600 | — | — |
| 2004-04-26 | $19.95 | $19.95 | 175,500 | — | — |
| 2004-04-23 | $20.42 | $20.42 | 688,500 | — | — |
| 2004-04-22 | $19.46 | $19.46 | 391,500 | — | — |
| 2004-04-21 | $20.00 | $20.00 | 147,300 | — | — |
| 2004-04-20 | $19.84 | $19.84 | 281,100 | — | — |
| 2004-04-19 | $19.75 | $19.75 | 307,300 | — | — |
| 2004-04-16 | $19.95 | $19.95 | 240,300 | — | — |
| 2004-04-15 | $20.64 | $20.64 | 259,100 | — | — |
| 2004-04-14 | $21.37 | $21.37 | 204,900 | — | — |
| 2004-04-13 | $21.73 | $21.73 | 209,600 | — | — |
| 2004-04-12 | $22.11 | $22.11 | 221,800 | — | — |
| 2004-04-08 | $21.91 | $21.91 | 586,500 | — | — |
| 2004-04-07 | $22.00 | $22.00 | 367,200 | — | — |
| 2004-04-06 | $22.00 | $22.00 | 663,200 | — | — |
| 2004-04-05 | $22.52 | $22.52 | 445,200 | — | — |
| 2004-04-02 | $21.40 | $21.40 | 422,600 | — | — |
| 2004-04-01 | $22.05 | $22.05 | 425,900 | — | — |
| 2004-03-31 | $20.89 | $20.89 | 404,000 | — | — |
| 2004-03-30 | $19.60 | $19.60 | 174,200 | — | — |
| 2004-03-29 | $19.43 | $19.43 | 322,800 | — | — |
| 2004-03-26 | $19.25 | $19.25 | 360,100 | — | — |
| 2004-03-25 | $19.28 | $19.28 | 727,200 | — | — |
| 2004-03-24 | $19.25 | $19.25 | 177,400 | — | — |
| 2004-03-23 | $19.00 | $19.00 | 491,500 | — | — |
| 2004-03-22 | $18.68 | $18.68 | 576,500 | — | — |
| 2004-03-19 | $18.98 | $18.98 | 126,100 | — | — |
| 2004-03-18 | $19.09 | $19.09 | 115,400 | — | — |
| 2004-03-17 | $19.05 | $19.05 | 239,400 | — | — |
| 2004-03-16 | $19.13 | $19.13 | 250,800 | — | — |
| 2004-03-15 | $19.80 | $19.80 | 257,100 | — | — |
| 2004-03-12 | $20.04 | $20.04 | 120,700 | — | — |
| 2004-03-11 | $19.69 | $19.69 | 369,200 | — | — |
| 2004-03-10 | $19.70 | $19.70 | 420,500 | — | — |
| 2004-03-09 | $19.25 | $19.25 | 484,100 | — | — |
| 2004-03-08 | $18.80 | $18.80 | 335,300 | — | — |
| 2004-03-05 | $19.83 | $19.83 | 222,700 | — | — |
| 2004-03-04 | $19.96 | $19.96 | 133,400 | — | — |
| 2004-03-03 | $20.20 | $20.20 | 233,700 | — | — |
| 2004-03-02 | $20.81 | $20.81 | 416,000 | — | — |
| 2004-03-01 | $20.32 | $20.32 | 369,000 | — | — |
| 2004-02-27 | $20.25 | $20.25 | 530,300 | — | — |
| 2004-02-26 | $20.32 | $20.32 | 551,300 | — | — |
| 2004-02-25 | $19.00 | $19.00 | 452,200 | — | — |
| 2004-02-24 | $19.02 | $19.02 | 222,800 | — | — |
| 2004-02-23 | $19.10 | $19.10 | 388,000 | — | — |
| 2004-02-20 | $19.10 | $19.10 | 284,400 | — | — |
| 2004-02-19 | $19.20 | $19.20 | 373,900 | — | — |
| 2004-02-18 | $20.03 | $20.03 | 503,700 | — | — |
| 2004-02-17 | $19.85 | $19.85 | 556,500 | — | — |
| 2004-02-13 | $19.34 | $19.34 | 259,700 | — | — |
| 2004-02-12 | $19.41 | $19.41 | 334,800 | — | — |
| 2004-02-11 | $19.60 | $19.60 | 1,540,900 | — | — |
| 2004-02-10 | $18.57 | $18.57 | 314,700 | — | — |
| 2004-02-09 | $18.56 | $18.56 | 405,600 | — | — |
| 2004-02-06 | $18.98 | $18.98 | 896,600 | — | — |
| 2004-02-05 | $18.42 | $18.42 | 981,300 | — | — |
| 2004-02-04 | $17.61 | $17.61 | 789,200 | — | — |
| 2004-02-03 | $18.49 | $18.49 | 1,332,200 | — | — |
| 2004-02-02 | $17.94 | $17.94 | 594,400 | — | — |
| 2004-01-30 | $18.59 | $18.59 | 258,000 | — | — |
| 2004-01-29 | $18.62 | $18.62 | 587,800 | — | — |
| 2004-01-28 | $20.11 | $20.11 | 176,100 | — | — |
| 2004-01-27 | $20.66 | $20.66 | 624,500 | — | — |
| 2004-01-26 | $20.54 | $20.54 | 677,900 | — | — |
| 2004-01-23 | $19.85 | $19.85 | 934,800 | — | — |
| 2004-01-22 | $20.40 | $20.40 | 795,700 | — | — |
| 2004-01-21 | $21.90 | $21.90 | 1,658,800 | — | — |
| 2004-01-20 | $20.48 | $20.48 | 621,300 | — | — |
| 2004-01-16 | $21.57 | $21.57 | 465,000 | — | — |
| 2004-01-15 | $21.04 | $21.04 | 414,000 | — | — |
| 2004-01-14 | $19.85 | $19.85 | 329,800 | — | — |
| 2004-01-13 | $19.76 | $19.76 | 115,000 | — | — |
| 2004-01-12 | $19.71 | $19.71 | 220,300 | — | — |
| 2004-01-09 | $20.05 | $20.05 | 377,200 | — | — |
| 2004-01-08 | $19.90 | $19.90 | 309,300 | — | — |
| 2004-01-07 | $19.70 | $19.70 | 268,300 | — | — |
| 2004-01-06 | $19.49 | $19.49 | 203,300 | — | — |
| 2004-01-05 | $19.74 | $19.74 | 311,700 | — | — |
| 2004-01-02 | $19.21 | $19.21 | 362,900 | — | — |