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
- 1996-02-28 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 | $28.00 | $32.77 | 75,200 | — | — |
| 2004-12-30 | $27.87 | $32.61 | 79,600 | — | — |
| 2004-12-29 | $28.25 | $33.06 | 146,200 | — | — |
| 2004-12-28 | $28.46 | $33.30 | 212,600 | — | — |
| 2004-12-27 | $27.03 | $31.63 | 135,800 | — | — |
| 2004-12-23 | $27.95 | $32.71 | 147,800 | — | — |
| 2004-12-22 | $27.98 | $32.74 | 219,800 | — | — |
| 2004-12-21 | $27.63 | $32.33 | 400,800 | — | — |
| 2004-12-20 | $27.66 | $32.37 | 612,200 | — | — |
| 2004-12-17 | $26.70 | $31.24 | 179,400 | — | — |
| 2004-12-16 | $26.00 | $30.43 | 154,800 | — | — |
| 2004-12-15 | $26.07 | $30.41 | 92,200 | — | — |
| 2004-12-14 | $25.80 | $30.09 | 126,600 | — | — |
| 2004-12-13 | $25.65 | $29.92 | 129,600 | — | — |
| 2004-12-10 | $25.26 | $29.47 | 107,400 | — | — |
| 2004-12-09 | $25.00 | $29.17 | 284,200 | — | — |
| 2004-12-08 | $23.62 | $27.55 | 155,800 | — | — |
| 2004-12-07 | $23.13 | $26.98 | 53,600 | — | — |
| 2004-12-06 | $23.65 | $27.59 | 57,400 | — | — |
| 2004-12-03 | $24.07 | $28.07 | 55,200 | — | — |
| 2004-12-02 | $23.86 | $27.84 | 93,400 | — | — |
| 2004-12-01 | $23.81 | $27.78 | 134,400 | — | — |
| 2004-11-30 | $24.18 | $28.21 | 57,800 | — | — |
| 2004-11-29 | $24.07 | $28.08 | 114,200 | — | — |
| 2004-11-26 | $24.50 | $28.58 | 21,400 | — | — |
| 2004-11-24 | $24.50 | $28.58 | 161,600 | — | — |
| 2004-11-23 | $24.08 | $28.10 | 111,800 | — | — |
| 2004-11-22 | $23.93 | $27.92 | 206,600 | — | — |
| 2004-11-19 | $23.00 | $26.83 | 80,600 | — | — |
| 2004-11-18 | $22.79 | $26.59 | 179,600 | — | — |
| 2004-11-17 | $22.65 | $26.42 | 79,800 | — | — |
| 2004-11-16 | $22.65 | $26.42 | 37,400 | — | — |
| 2004-11-15 | $22.78 | $26.57 | 44,200 | — | — |
| 2004-11-12 | $22.84 | $26.65 | 44,200 | — | — |
| 2004-11-11 | $22.95 | $26.77 | 31,200 | — | — |
| 2004-11-10 | $22.75 | $26.53 | 51,800 | — | — |
| 2004-11-09 | $22.38 | $26.10 | 21,400 | — | — |
| 2004-11-08 | $22.13 | $25.81 | 101,200 | — | — |
| 2004-11-05 | $22.07 | $25.75 | 101,800 | — | — |
| 2004-11-04 | $22.25 | $25.96 | 106,000 | — | — |
| 2004-11-03 | $21.64 | $25.25 | 99,800 | — | — |
| 2004-11-02 | $21.19 | $24.72 | 77,400 | — | — |
| 2004-11-01 | $21.13 | $24.64 | 27,200 | — | — |
| 2004-10-29 | $20.78 | $24.24 | 31,000 | — | — |
| 2004-10-28 | $20.80 | $24.27 | 45,200 | — | — |
| 2004-10-27 | $20.63 | $24.06 | 94,400 | — | — |
| 2004-10-26 | $20.36 | $23.75 | 75,000 | — | — |
| 2004-10-25 | $20.35 | $23.74 | 52,000 | — | — |
| 2004-10-22 | $20.46 | $23.86 | 47,000 | — | — |
| 2004-10-21 | $20.66 | $24.10 | 25,600 | — | — |
| 2004-10-20 | $20.44 | $23.85 | 37,600 | — | — |
| 2004-10-19 | $20.33 | $23.71 | 40,200 | — | — |
| 2004-10-18 | $20.84 | $24.32 | 34,800 | — | — |
| 2004-10-15 | $20.84 | $24.31 | 28,000 | — | — |
| 2004-10-14 | $20.64 | $24.07 | 28,400 | — | — |
| 2004-10-13 | $21.03 | $24.53 | 55,000 | — | — |
| 2004-10-12 | $21.54 | $25.12 | 31,600 | — | — |
| 2004-10-11 | $21.56 | $25.15 | 32,800 | — | — |
| 2004-10-08 | $21.39 | $24.95 | 26,800 | — | — |
| 2004-10-07 | $21.47 | $25.05 | 38,400 | — | — |
| 2004-10-06 | $21.67 | $25.29 | 46,800 | — | — |
| 2004-10-05 | $21.47 | $25.04 | 54,000 | — | — |
| 2004-10-04 | $21.67 | $25.29 | 54,400 | — | — |
| 2004-10-01 | $21.70 | $25.31 | 72,000 | — | — |
| 2004-09-30 | $21.08 | $24.59 | 92,400 | — | — |
| 2004-09-29 | $21.25 | $24.79 | 69,200 | — | — |
| 2004-09-28 | $20.94 | $24.43 | 93,000 | — | — |
| 2004-09-27 | $20.83 | $24.29 | 76,400 | — | — |
| 2004-09-24 | $21.15 | $24.67 | 20,600 | — | — |
| 2004-09-23 | $21.12 | $24.64 | 20,800 | — | — |
| 2004-09-22 | $20.93 | $24.42 | 81,400 | — | — |
| 2004-09-21 | $21.43 | $25.00 | 55,400 | — | — |
| 2004-09-20 | $21.73 | $25.34 | 71,600 | — | — |
| 2004-09-17 | $21.79 | $25.42 | 185,600 | — | — |
| 2004-09-16 | $21.83 | $25.47 | 33,800 | — | — |
| 2004-09-15 | $21.67 | $25.28 | 55,000 | — | — |
| 2004-09-14 | $21.56 | $25.05 | 37,800 | — | — |
| 2004-09-13 | $21.67 | $25.18 | 88,800 | — | — |
| 2004-09-10 | $21.67 | $25.19 | 57,600 | — | — |
| 2004-09-09 | $21.50 | $24.99 | 175,400 | — | — |
| 2004-09-08 | $20.78 | $24.15 | 107,200 | — | — |
| 2004-09-07 | $20.80 | $24.18 | 125,400 | — | — |
| 2004-09-03 | $20.49 | $23.82 | 84,000 | — | — |
| 2004-09-02 | $20.54 | $23.87 | 175,000 | — | — |
| 2004-09-01 | $19.50 | $22.66 | 109,200 | — | — |
| 2004-08-31 | $19.50 | $22.66 | 64,000 | — | — |
| 2004-08-30 | $18.91 | $21.98 | 44,400 | — | — |
| 2004-08-27 | $18.87 | $21.93 | 20,400 | — | — |
| 2004-08-26 | $18.33 | $21.31 | 17,400 | — | — |
| 2004-08-25 | $18.63 | $21.65 | 76,400 | — | — |
| 2004-08-24 | $17.75 | $20.63 | 72,400 | — | — |
| 2004-08-23 | $17.66 | $20.53 | 171,400 | — | — |
| 2004-08-20 | $18.48 | $21.48 | 21,600 | — | — |
| 2004-08-19 | $18.23 | $21.18 | 22,000 | — | — |
| 2004-08-18 | $18.50 | $21.50 | 34,800 | — | — |
| 2004-08-17 | $18.11 | $21.05 | 15,000 | — | — |
| 2004-08-16 | $17.99 | $20.91 | 26,600 | — | — |
| 2004-08-13 | $17.67 | $20.53 | 42,000 | — | — |
| 2004-08-12 | $17.86 | $20.75 | 53,800 | — | — |
| 2004-08-11 | $18.04 | $20.96 | 33,200 | — | — |
| 2004-08-10 | $17.83 | $20.72 | 37,200 | — | — |
| 2004-08-09 | $17.52 | $20.36 | 45,800 | — | — |
| 2004-08-06 | $17.60 | $20.46 | 46,000 | — | — |
| 2004-08-05 | $18.45 | $21.44 | 110,600 | — | — |
| 2004-08-04 | $18.71 | $21.75 | 35,000 | — | — |
| 2004-08-03 | $18.90 | $21.96 | 35,200 | — | — |
| 2004-08-02 | $18.91 | $21.97 | 49,600 | — | — |
| 2004-07-30 | $18.58 | $21.60 | 24,800 | — | — |
| 2004-07-29 | $18.92 | $21.99 | 31,200 | — | — |
| 2004-07-28 | $18.84 | $21.90 | 42,800 | — | — |
| 2004-07-27 | $18.75 | $21.79 | 52,000 | — | — |
| 2004-07-26 | $18.24 | $21.19 | 66,600 | — | — |
| 2004-07-23 | $18.88 | $21.94 | 69,400 | — | — |
| 2004-07-22 | $19.08 | $22.18 | 64,600 | — | — |
| 2004-07-21 | $19.75 | $22.96 | 61,400 | — | — |
| 2004-07-20 | $19.98 | $23.22 | 59,200 | — | — |
| 2004-07-19 | $20.08 | $23.34 | 33,800 | — | — |
| 2004-07-16 | $20.03 | $23.28 | 43,000 | — | — |
| 2004-07-15 | $19.88 | $23.11 | 94,600 | — | — |
| 2004-07-14 | $19.85 | $23.07 | 61,400 | — | — |
| 2004-07-13 | $19.75 | $22.96 | 34,200 | — | — |
| 2004-07-12 | $19.95 | $23.19 | 51,400 | — | — |
| 2004-07-09 | $19.90 | $23.13 | 48,200 | — | — |
| 2004-07-08 | $19.85 | $23.07 | 74,400 | — | — |
| 2004-07-07 | $20.45 | $23.77 | 59,800 | — | — |
| 2004-07-06 | $20.63 | $23.97 | 77,600 | — | — |
| 2004-07-02 | $21.06 | $24.48 | 57,600 | — | — |
| 2004-07-01 | $21.10 | $24.52 | 93,200 | — | — |
| 2004-06-30 | $21.13 | $24.55 | 158,000 | — | — |
| 2004-06-29 | $20.93 | $24.33 | 136,000 | — | — |
| 2004-06-28 | $20.63 | $23.97 | 129,600 | — | — |
| 2004-06-25 | $20.00 | $23.25 | 163,200 | — | — |
| 2004-06-24 | $20.61 | $23.95 | 102,800 | — | — |
| 2004-06-23 | $20.53 | $23.86 | 113,000 | — | — |
| 2004-06-22 | $19.88 | $23.10 | 74,000 | — | — |
| 2004-06-21 | $19.98 | $23.22 | 85,000 | — | — |
| 2004-06-18 | $20.25 | $23.54 | 162,400 | — | — |
| 2004-06-17 | $20.13 | $23.40 | 120,600 | — | — |
| 2004-06-16 | $19.42 | $22.57 | 124,400 | — | — |
| 2004-06-15 | $19.48 | $22.54 | 116,600 | — | — |
| 2004-06-14 | $19.10 | $22.11 | 177,400 | — | — |
| 2004-06-10 | $19.50 | $22.57 | 156,600 | — | — |
| 2004-06-09 | $19.28 | $22.31 | 107,000 | — | — |
| 2004-06-08 | $19.49 | $22.56 | 110,000 | — | — |
| 2004-06-07 | $19.30 | $22.34 | 168,200 | — | — |
| 2004-06-04 | $18.20 | $21.07 | 90,400 | — | — |
| 2004-06-03 | $17.78 | $20.57 | 93,600 | — | — |
| 2004-06-02 | $18.00 | $20.83 | 17,800 | — | — |
| 2004-06-01 | $17.82 | $20.63 | 47,800 | — | — |
| 2004-05-28 | $17.80 | $20.60 | 74,600 | — | — |
| 2004-05-27 | $17.55 | $20.31 | 71,400 | — | — |
| 2004-05-26 | $17.35 | $20.08 | 45,200 | — | — |
| 2004-05-25 | $17.35 | $20.08 | 67,800 | — | — |
| 2004-05-24 | $17.47 | $20.22 | 81,800 | — | — |
| 2004-05-21 | $17.15 | $19.85 | 96,400 | — | — |
| 2004-05-20 | $16.87 | $19.53 | 44,200 | — | — |
| 2004-05-19 | $17.00 | $19.68 | 55,800 | — | — |
| 2004-05-18 | $17.10 | $19.79 | 38,800 | — | — |
| 2004-05-17 | $16.96 | $19.63 | 114,000 | — | — |
| 2004-05-14 | $17.36 | $20.09 | 33,800 | — | — |
| 2004-05-13 | $17.31 | $20.03 | 99,000 | — | — |
| 2004-05-12 | $17.30 | $20.02 | 74,600 | — | — |
| 2004-05-11 | $17.20 | $19.90 | 54,800 | — | — |
| 2004-05-10 | $16.41 | $18.99 | 71,800 | — | — |
| 2004-05-07 | $17.05 | $19.74 | 86,000 | — | — |
| 2004-05-06 | $16.92 | $19.59 | 99,400 | — | — |
| 2004-05-05 | $17.08 | $19.77 | 25,000 | — | — |
| 2004-05-04 | $16.93 | $19.60 | 61,800 | — | — |
| 2004-05-03 | $16.72 | $19.35 | 51,200 | — | — |
| 2004-04-30 | $16.43 | $19.02 | 57,000 | — | — |
| 2004-04-29 | $16.85 | $19.50 | 35,600 | — | — |
| 2004-04-28 | $17.50 | $20.26 | 50,600 | — | — |
| 2004-04-27 | $17.81 | $20.62 | 47,800 | — | — |
| 2004-04-26 | $17.79 | $20.59 | 26,000 | — | — |
| 2004-04-23 | $17.78 | $20.57 | 35,000 | — | — |
| 2004-04-22 | $18.00 | $20.84 | 41,000 | — | — |
| 2004-04-21 | $17.50 | $20.26 | 69,200 | — | — |
| 2004-04-20 | $17.38 | $20.11 | 86,800 | — | — |
| 2004-04-19 | $17.70 | $20.48 | 106,000 | — | — |
| 2004-04-16 | $17.78 | $20.57 | 77,600 | — | — |
| 2004-04-15 | $17.33 | $20.05 | 79,000 | — | — |
| 2004-04-14 | $17.18 | $19.89 | 46,200 | — | — |
| 2004-04-13 | $17.11 | $19.80 | 42,800 | — | — |
| 2004-04-12 | $17.49 | $20.24 | 55,200 | — | — |
| 2004-04-08 | $17.02 | $19.70 | 34,800 | — | — |
| 2004-04-07 | $17.37 | $20.10 | 72,000 | — | — |
| 2004-04-06 | $17.22 | $19.93 | 37,000 | — | — |
| 2004-04-05 | $17.70 | $20.49 | 91,000 | — | — |
| 2004-04-02 | $17.03 | $19.71 | 44,000 | — | — |
| 2004-04-01 | $17.00 | $19.68 | 57,800 | — | — |
| 2004-03-31 | $17.47 | $20.22 | 145,800 | — | — |
| 2004-03-30 | $17.36 | $20.09 | 95,200 | — | — |
| 2004-03-29 | $17.02 | $19.70 | 81,000 | — | — |
| 2004-03-26 | $16.30 | $18.87 | 53,800 | — | — |
| 2004-03-25 | $15.74 | $18.21 | 59,000 | — | — |
| 2004-03-24 | $15.85 | $18.35 | 95,400 | — | — |
| 2004-03-23 | $16.21 | $18.76 | 73,800 | — | — |
| 2004-03-22 | $16.22 | $18.77 | 108,400 | — | — |
| 2004-03-19 | $16.52 | $19.12 | 69,600 | — | — |
| 2004-03-18 | $17.23 | $19.94 | 50,200 | — | — |
| 2004-03-17 | $17.23 | $19.94 | 46,000 | — | — |
| 2004-03-16 | $17.33 | $19.98 | 87,000 | — | — |
| 2004-03-15 | $17.28 | $19.92 | 80,800 | — | — |
| 2004-03-12 | $17.56 | $20.24 | 44,200 | — | — |
| 2004-03-11 | $16.85 | $19.43 | 40,400 | — | — |
| 2004-03-10 | $17.08 | $19.69 | 73,000 | — | — |
| 2004-03-09 | $17.50 | $20.17 | 53,600 | — | — |
| 2004-03-08 | $17.55 | $20.23 | 52,600 | — | — |
| 2004-03-05 | $17.55 | $20.23 | 59,200 | — | — |
| 2004-03-04 | $17.20 | $19.82 | 94,600 | — | — |
| 2004-03-03 | $17.63 | $20.32 | 114,000 | — | — |
| 2004-03-02 | $18.27 | $21.06 | 103,400 | — | — |
| 2004-03-01 | $18.20 | $20.98 | 51,400 | — | — |
| 2004-02-27 | $17.90 | $20.64 | 48,200 | — | — |
| 2004-02-26 | $17.75 | $20.46 | 112,200 | — | — |
| 2004-02-25 | $17.89 | $20.62 | 45,800 | — | — |
| 2004-02-24 | $17.85 | $20.58 | 51,200 | — | — |
| 2004-02-23 | $18.13 | $20.90 | 24,800 | — | — |
| 2004-02-20 | $18.50 | $21.32 | 52,800 | — | — |
| 2004-02-19 | $17.91 | $20.65 | 35,400 | — | — |
| 2004-02-18 | $18.53 | $21.36 | 56,400 | — | — |
| 2004-02-17 | $18.58 | $21.42 | 50,800 | — | — |
| 2004-02-13 | $18.76 | $21.63 | 46,600 | — | — |
| 2004-02-12 | $18.96 | $21.85 | 59,800 | — | — |
| 2004-02-11 | $19.23 | $22.16 | 30,800 | — | — |
| 2004-02-10 | $18.98 | $21.87 | 62,000 | — | — |
| 2004-02-09 | $18.51 | $21.34 | 34,600 | — | — |
| 2004-02-06 | $17.90 | $20.64 | 35,200 | — | — |
| 2004-02-05 | $17.23 | $19.86 | 74,800 | — | — |
| 2004-02-04 | $17.43 | $20.10 | 184,400 | — | — |
| 2004-02-03 | $18.50 | $21.33 | 36,400 | — | — |
| 2004-02-02 | $18.62 | $21.47 | 37,200 | — | — |
| 2004-01-30 | $18.91 | $21.79 | 80,200 | — | — |
| 2004-01-29 | $19.00 | $21.90 | 58,400 | — | — |
| 2004-01-28 | $19.17 | $22.09 | 108,600 | — | — |
| 2004-01-27 | $18.85 | $21.73 | 33,400 | — | — |
| 2004-01-26 | $19.18 | $22.11 | 29,000 | — | — |
| 2004-01-23 | $18.80 | $21.67 | 53,800 | — | — |
| 2004-01-22 | $19.20 | $22.13 | 99,800 | — | — |
| 2004-01-21 | $19.08 | $22.00 | 65,400 | — | — |
| 2004-01-20 | $19.07 | $21.98 | 82,600 | — | — |
| 2004-01-16 | $18.59 | $21.43 | 89,200 | — | — |
| 2004-01-15 | $18.54 | $21.37 | 51,400 | — | — |
| 2004-01-14 | $18.53 | $21.36 | 57,400 | — | — |
| 2004-01-13 | $18.50 | $21.33 | 102,600 | — | — |
| 2004-01-12 | $18.59 | $21.44 | 85,400 | — | — |
| 2004-01-09 | $18.40 | $21.21 | 131,000 | — | — |
| 2004-01-08 | $18.86 | $21.74 | 81,800 | — | — |
| 2004-01-07 | $18.63 | $21.47 | 73,600 | — | — |
| 2004-01-06 | $18.48 | $21.30 | 165,400 | — | — |
| 2004-01-05 | $18.26 | $21.05 | 80,600 | — | — |
| 2004-01-02 | $17.92 | $20.66 | 181,600 | — | — |