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
- 1990-04-20 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 | $26.60 | $32.78 | 100,900 | — | — |
| 2004-12-30 | $26.98 | $33.25 | 79,000 | — | — |
| 2004-12-29 | $26.90 | $33.15 | 128,200 | — | — |
| 2004-12-28 | $26.97 | $33.24 | 87,800 | — | — |
| 2004-12-27 | $26.42 | $32.44 | 135,100 | — | — |
| 2004-12-23 | $26.87 | $32.99 | 147,400 | — | — |
| 2004-12-22 | $27.24 | $33.44 | 117,800 | — | — |
| 2004-12-21 | $26.87 | $32.99 | 85,100 | — | — |
| 2004-12-20 | $26.34 | $32.34 | 166,400 | — | — |
| 2004-12-17 | $26.66 | $32.73 | 271,000 | — | — |
| 2004-12-16 | $26.94 | $33.08 | 191,600 | — | — |
| 2004-12-15 | $27.87 | $34.22 | 134,900 | — | — |
| 2004-12-14 | $27.47 | $33.73 | 164,900 | — | — |
| 2004-12-13 | $27.08 | $33.25 | 102,100 | — | — |
| 2004-12-10 | $27.65 | $33.95 | 245,700 | — | — |
| 2004-12-09 | $26.59 | $32.65 | 151,000 | — | — |
| 2004-12-08 | $26.50 | $32.54 | 273,700 | — | — |
| 2004-12-07 | $26.32 | $32.31 | 177,400 | — | — |
| 2004-12-06 | $26.41 | $32.43 | 309,100 | — | — |
| 2004-12-03 | $26.46 | $32.49 | 202,100 | — | — |
| 2004-12-02 | $26.46 | $32.49 | 164,300 | — | — |
| 2004-12-01 | $26.31 | $32.30 | 308,700 | — | — |
| 2004-11-30 | $26.54 | $32.58 | 164,700 | — | — |
| 2004-11-29 | $26.25 | $32.23 | 257,800 | — | — |
| 2004-11-26 | $26.89 | $33.01 | 26,000 | — | — |
| 2004-11-24 | $26.90 | $33.03 | 76,000 | — | — |
| 2004-11-23 | $26.92 | $33.05 | 242,200 | — | — |
| 2004-11-22 | $26.71 | $32.79 | 171,900 | — | — |
| 2004-11-19 | $25.71 | $31.57 | 71,400 | — | — |
| 2004-11-18 | $26.14 | $32.09 | 137,200 | — | — |
| 2004-11-17 | $26.19 | $32.16 | 109,000 | — | — |
| 2004-11-16 | $26.10 | $32.04 | 121,200 | — | — |
| 2004-11-15 | $26.56 | $32.61 | 154,900 | — | — |
| 2004-11-12 | $26.57 | $32.62 | 103,500 | — | — |
| 2004-11-11 | $26.09 | $32.03 | 147,800 | — | — |
| 2004-11-10 | $26.52 | $32.56 | 156,400 | — | — |
| 2004-11-09 | $25.76 | $31.63 | 142,900 | — | — |
| 2004-11-08 | $26.00 | $31.92 | 137,900 | — | — |
| 2004-11-05 | $26.06 | $32.00 | 254,000 | — | — |
| 2004-11-04 | $26.40 | $32.41 | 430,900 | — | — |
| 2004-11-03 | $24.69 | $30.31 | 126,100 | — | — |
| 2004-11-02 | $24.29 | $29.82 | 182,400 | — | — |
| 2004-11-01 | $24.29 | $29.82 | 224,600 | — | — |
| 2004-10-29 | $24.28 | $29.81 | 138,000 | — | — |
| 2004-10-28 | $24.30 | $29.83 | 137,600 | — | — |
| 2004-10-27 | $24.25 | $29.77 | 339,200 | — | — |
| 2004-10-26 | $24.12 | $29.61 | 128,600 | — | — |
| 2004-10-25 | $23.77 | $29.18 | 96,200 | — | — |
| 2004-10-22 | $23.39 | $28.72 | 88,700 | — | — |
| 2004-10-21 | $23.79 | $29.21 | 92,200 | — | — |
| 2004-10-20 | $23.51 | $28.86 | 114,600 | — | — |
| 2004-10-19 | $23.35 | $28.67 | 83,600 | — | — |
| 2004-10-18 | $23.58 | $28.95 | 140,900 | — | — |
| 2004-10-15 | $24.01 | $29.48 | 118,600 | — | — |
| 2004-10-14 | $23.50 | $28.85 | 99,300 | — | — |
| 2004-10-13 | $24.08 | $29.56 | 168,900 | — | — |
| 2004-10-12 | $24.01 | $29.48 | 99,900 | — | — |
| 2004-10-11 | $23.87 | $29.31 | 154,200 | — | — |
| 2004-10-08 | $23.84 | $29.27 | 158,500 | — | — |
| 2004-10-07 | $24.16 | $29.66 | 128,000 | — | — |
| 2004-10-06 | $24.86 | $30.52 | 125,200 | — | — |
| 2004-10-05 | $24.73 | $30.36 | 202,500 | — | — |
| 2004-10-04 | $24.88 | $30.55 | 378,200 | — | — |
| 2004-10-01 | $25.02 | $30.72 | 343,900 | — | — |
| 2004-09-30 | $23.90 | $29.34 | 172,500 | — | — |
| 2004-09-29 | $23.46 | $28.80 | 106,800 | — | — |
| 2004-09-28 | $23.45 | $28.79 | 140,500 | — | — |
| 2004-09-27 | $23.25 | $28.42 | 204,500 | — | — |
| 2004-09-24 | $23.53 | $28.76 | 289,300 | — | — |
| 2004-09-23 | $23.35 | $28.54 | 193,600 | — | — |
| 2004-09-22 | $22.99 | $28.10 | 303,200 | — | — |
| 2004-09-21 | $23.16 | $28.31 | 105,600 | — | — |
| 2004-09-20 | $22.58 | $27.60 | 185,400 | — | — |
| 2004-09-17 | $22.99 | $28.10 | 139,500 | — | — |
| 2004-09-16 | $23.27 | $28.45 | 79,900 | — | — |
| 2004-09-15 | $23.01 | $28.13 | 160,300 | — | — |
| 2004-09-14 | $22.79 | $27.86 | 132,300 | — | — |
| 2004-09-13 | $23.31 | $28.50 | 132,600 | — | — |
| 2004-09-10 | $22.99 | $28.10 | 90,800 | — | — |
| 2004-09-09 | $23.27 | $28.45 | 294,200 | — | — |
| 2004-09-08 | $22.95 | $28.06 | 237,800 | — | — |
| 2004-09-07 | $22.80 | $27.87 | 294,600 | — | — |
| 2004-09-03 | $22.55 | $27.57 | 175,300 | — | — |
| 2004-09-02 | $22.74 | $27.80 | 163,600 | — | — |
| 2004-09-01 | $22.66 | $27.70 | 181,900 | — | — |
| 2004-08-31 | $22.80 | $27.87 | 127,600 | — | — |
| 2004-08-30 | $22.72 | $27.77 | 196,600 | — | — |
| 2004-08-27 | $22.81 | $27.88 | 175,700 | — | — |
| 2004-08-26 | $22.73 | $27.79 | 164,600 | — | — |
| 2004-08-25 | $22.85 | $27.93 | 157,900 | — | — |
| 2004-08-24 | $22.65 | $27.69 | 249,700 | — | — |
| 2004-08-23 | $22.60 | $27.63 | 277,700 | — | — |
| 2004-08-20 | $22.46 | $27.46 | 505,200 | — | — |
| 2004-08-19 | $22.84 | $27.92 | 439,200 | — | — |
| 2004-08-18 | $22.72 | $27.77 | 302,100 | — | — |
| 2004-08-17 | $22.20 | $27.14 | 310,100 | — | — |
| 2004-08-16 | $22.22 | $27.16 | 246,900 | — | — |
| 2004-08-13 | $21.87 | $26.74 | 204,000 | — | — |
| 2004-08-12 | $21.61 | $26.42 | 266,200 | — | — |
| 2004-08-11 | $21.77 | $26.61 | 317,300 | — | — |
| 2004-08-10 | $22.14 | $27.07 | 420,700 | — | — |
| 2004-08-09 | $21.56 | $26.36 | 573,200 | — | — |
| 2004-08-06 | $20.77 | $25.39 | 738,000 | — | — |
| 2004-08-05 | $20.50 | $25.06 | 972,600 | — | — |
| 2004-08-04 | $18.20 | $22.25 | 255,700 | — | — |
| 2004-08-03 | $17.73 | $21.67 | 179,900 | — | — |
| 2004-08-02 | $18.30 | $22.37 | 204,600 | — | — |
| 2004-07-30 | $17.79 | $21.75 | 131,900 | — | — |
| 2004-07-29 | $17.87 | $21.85 | 173,900 | — | — |
| 2004-07-28 | $17.62 | $21.54 | 194,000 | — | — |
| 2004-07-27 | $17.45 | $21.33 | 168,100 | — | — |
| 2004-07-26 | $17.33 | $21.19 | 182,900 | — | — |
| 2004-07-23 | $17.39 | $21.26 | 150,300 | — | — |
| 2004-07-22 | $17.58 | $21.49 | 123,600 | — | — |
| 2004-07-21 | $17.75 | $21.70 | 230,400 | — | — |
| 2004-07-20 | $18.00 | $22.00 | 150,900 | — | — |
| 2004-07-19 | $17.77 | $21.72 | 161,300 | — | — |
| 2004-07-16 | $17.90 | $21.88 | 173,400 | — | — |
| 2004-07-15 | $18.17 | $22.21 | 165,600 | — | — |
| 2004-07-14 | $17.83 | $21.80 | 165,400 | — | — |
| 2004-07-13 | $18.05 | $22.07 | 78,800 | — | — |
| 2004-07-12 | $18.02 | $22.03 | 222,400 | — | — |
| 2004-07-09 | $18.06 | $22.08 | 159,600 | — | — |
| 2004-07-08 | $17.76 | $21.71 | 308,600 | — | — |
| 2004-07-07 | $18.05 | $22.07 | 172,500 | — | — |
| 2004-07-06 | $18.09 | $22.11 | 235,700 | — | — |
| 2004-07-02 | $18.26 | $22.32 | 278,500 | — | — |
| 2004-07-01 | $18.20 | $22.25 | 296,900 | — | — |
| 2004-06-30 | $18.23 | $22.29 | 272,500 | — | — |
| 2004-06-29 | $18.23 | $22.29 | 219,400 | — | — |
| 2004-06-28 | $18.08 | $22.10 | 163,900 | — | — |
| 2004-06-25 | $18.17 | $22.09 | 267,800 | — | — |
| 2004-06-24 | $18.13 | $22.04 | 199,800 | — | — |
| 2004-06-23 | $18.45 | $22.43 | 137,400 | — | — |
| 2004-06-22 | $18.21 | $22.14 | 171,100 | — | — |
| 2004-06-21 | $17.99 | $21.87 | 199,000 | — | — |
| 2004-06-18 | $18.14 | $22.05 | 184,100 | — | — |
| 2004-06-17 | $18.51 | $22.50 | 152,400 | — | — |
| 2004-06-16 | $18.54 | $22.54 | 182,200 | — | — |
| 2004-06-15 | $18.57 | $22.58 | 172,600 | — | — |
| 2004-06-14 | $18.04 | $21.93 | 254,900 | — | — |
| 2004-06-10 | $18.53 | $22.53 | 188,400 | — | — |
| 2004-06-09 | $18.67 | $22.70 | 129,400 | — | — |
| 2004-06-08 | $18.87 | $22.94 | 162,700 | — | — |
| 2004-06-07 | $19.17 | $23.31 | 197,200 | — | — |
| 2004-06-04 | $18.68 | $22.71 | 136,400 | — | — |
| 2004-06-03 | $18.51 | $22.50 | 133,700 | — | — |
| 2004-06-02 | $18.90 | $22.98 | 257,900 | — | — |
| 2004-06-01 | $18.70 | $22.73 | 253,200 | — | — |
| 2004-05-28 | $18.90 | $22.98 | 155,200 | — | — |
| 2004-05-27 | $19.22 | $23.37 | 367,400 | — | — |
| 2004-05-26 | $18.97 | $23.06 | 219,500 | — | — |
| 2004-05-25 | $19.32 | $23.49 | 237,200 | — | — |
| 2004-05-24 | $18.90 | $22.98 | 265,300 | — | — |
| 2004-05-21 | $19.00 | $23.10 | 168,900 | — | — |
| 2004-05-20 | $18.94 | $23.03 | 388,100 | — | — |
| 2004-05-19 | $18.70 | $22.73 | 356,800 | — | — |
| 2004-05-18 | $18.54 | $22.54 | 201,000 | — | — |
| 2004-05-17 | $18.50 | $22.49 | 203,000 | — | — |
| 2004-05-14 | $18.56 | $22.56 | 216,300 | — | — |
| 2004-05-13 | $18.60 | $22.61 | 165,500 | — | — |
| 2004-05-12 | $18.51 | $22.50 | 196,200 | — | — |
| 2004-05-11 | $18.34 | $22.30 | 180,200 | — | — |
| 2004-05-10 | $18.12 | $22.03 | 348,100 | — | — |
| 2004-05-07 | $18.53 | $22.53 | 698,100 | — | — |
| 2004-05-06 | $18.55 | $22.55 | 640,500 | — | — |
| 2004-05-05 | $19.14 | $23.27 | 229,900 | — | — |
| 2004-05-04 | $19.50 | $23.71 | 350,200 | — | — |
| 2004-05-03 | $19.85 | $24.13 | 526,800 | — | — |
| 2004-04-30 | $19.85 | $24.13 | 587,000 | — | — |
| 2004-04-29 | $21.67 | $26.35 | 145,600 | — | — |
| 2004-04-28 | $22.18 | $26.97 | 139,500 | — | — |
| 2004-04-27 | $22.82 | $27.74 | 183,600 | — | — |
| 2004-04-26 | $22.82 | $27.74 | 105,000 | — | — |
| 2004-04-23 | $22.65 | $27.54 | 83,400 | — | — |
| 2004-04-22 | $22.99 | $27.95 | 118,500 | — | — |
| 2004-04-21 | $22.70 | $27.60 | 124,400 | — | — |
| 2004-04-20 | $22.57 | $27.44 | 109,800 | — | — |
| 2004-04-19 | $22.64 | $27.52 | 116,000 | — | — |
| 2004-04-16 | $22.74 | $27.65 | 104,700 | — | — |
| 2004-04-15 | $22.66 | $27.55 | 189,000 | — | — |
| 2004-04-14 | $22.72 | $27.62 | 193,100 | — | — |
| 2004-04-13 | $22.93 | $27.88 | 197,100 | — | — |
| 2004-04-12 | $23.10 | $28.08 | 334,300 | — | — |
| 2004-04-08 | $22.87 | $27.80 | 155,300 | — | — |
| 2004-04-07 | $23.00 | $27.96 | 201,700 | — | — |
| 2004-04-06 | $23.45 | $28.51 | 221,200 | — | — |
| 2004-04-05 | $23.49 | $28.56 | 166,000 | — | — |
| 2004-04-02 | $23.62 | $28.72 | 136,800 | — | — |
| 2004-04-01 | $23.87 | $29.02 | 255,800 | — | — |
| 2004-03-31 | $23.77 | $28.90 | 200,200 | — | — |
| 2004-03-30 | $24.24 | $29.47 | 107,500 | — | — |
| 2004-03-29 | $24.02 | $29.20 | 153,000 | — | — |
| 2004-03-26 | $23.67 | $28.66 | 114,400 | — | — |
| 2004-03-25 | $23.55 | $28.51 | 145,400 | — | — |
| 2004-03-24 | $23.20 | $28.09 | 179,500 | — | — |
| 2004-03-23 | $23.38 | $28.30 | 156,700 | — | — |
| 2004-03-22 | $23.30 | $28.21 | 120,500 | — | — |
| 2004-03-19 | $23.83 | $28.85 | 158,400 | — | — |
| 2004-03-18 | $24.05 | $29.12 | 162,600 | — | — |
| 2004-03-17 | $24.15 | $29.24 | 139,800 | — | — |
| 2004-03-16 | $24.07 | $29.14 | 152,400 | — | — |
| 2004-03-15 | $23.92 | $28.96 | 232,400 | — | — |
| 2004-03-12 | $23.97 | $29.02 | 212,200 | — | — |
| 2004-03-11 | $23.52 | $28.47 | 214,000 | — | — |
| 2004-03-10 | $23.91 | $28.95 | 195,400 | — | — |
| 2004-03-09 | $24.00 | $29.05 | 143,300 | — | — |
| 2004-03-08 | $24.15 | $29.24 | 144,600 | — | — |
| 2004-03-05 | $24.18 | $29.27 | 173,600 | — | — |
| 2004-03-04 | $24.21 | $29.31 | 73,600 | — | — |
| 2004-03-03 | $24.02 | $29.08 | 155,700 | — | — |
| 2004-03-02 | $23.76 | $28.76 | 148,500 | — | — |
| 2004-03-01 | $24.12 | $29.20 | 97,000 | — | — |
| 2004-02-27 | $24.25 | $29.36 | 217,400 | — | — |
| 2004-02-26 | $23.67 | $28.66 | 110,200 | — | — |
| 2004-02-25 | $23.75 | $28.75 | 130,800 | — | — |
| 2004-02-24 | $23.37 | $28.29 | 376,400 | — | — |
| 2004-02-23 | $23.14 | $28.01 | 186,700 | — | — |
| 2004-02-20 | $23.16 | $28.04 | 214,300 | — | — |
| 2004-02-19 | $22.90 | $27.72 | 228,500 | — | — |
| 2004-02-18 | $23.72 | $28.72 | 165,900 | — | — |
| 2004-02-17 | $23.69 | $28.68 | 279,100 | — | — |
| 2004-02-13 | $23.04 | $27.89 | 254,100 | — | — |
| 2004-02-12 | $23.01 | $27.86 | 514,800 | — | — |
| 2004-02-11 | $21.50 | $26.03 | 186,900 | — | — |
| 2004-02-10 | $21.47 | $25.99 | 250,500 | — | — |
| 2004-02-09 | $21.02 | $25.45 | 178,100 | — | — |
| 2004-02-06 | $20.90 | $25.30 | 243,400 | — | — |
| 2004-02-05 | $20.82 | $25.21 | 163,000 | — | — |
| 2004-02-04 | $20.70 | $25.06 | 178,800 | — | — |
| 2004-02-03 | $21.35 | $25.85 | 100,500 | — | — |
| 2004-02-02 | $21.37 | $25.87 | 174,600 | — | — |
| 2004-01-30 | $21.32 | $25.81 | 190,900 | — | — |
| 2004-01-29 | $21.63 | $26.19 | 208,900 | — | — |
| 2004-01-28 | $22.01 | $26.65 | 158,300 | — | — |
| 2004-01-27 | $22.44 | $27.17 | 165,100 | — | — |
| 2004-01-26 | $22.70 | $27.48 | 152,100 | — | — |
| 2004-01-23 | $22.70 | $27.48 | 199,800 | — | — |
| 2004-01-22 | $22.90 | $27.72 | 183,900 | — | — |
| 2004-01-21 | $23.50 | $28.45 | 180,200 | — | — |
| 2004-01-20 | $23.68 | $28.67 | 105,600 | — | — |
| 2004-01-16 | $23.73 | $28.73 | 90,800 | — | — |
| 2004-01-15 | $23.70 | $28.69 | 153,000 | — | — |
| 2004-01-14 | $23.58 | $28.55 | 161,600 | — | — |
| 2004-01-13 | $23.39 | $28.32 | 133,800 | — | — |
| 2004-01-12 | $23.56 | $28.52 | 135,500 | — | — |
| 2004-01-09 | $23.41 | $28.34 | 171,000 | — | — |
| 2004-01-08 | $23.63 | $28.61 | 164,200 | — | — |
| 2004-01-07 | $23.90 | $28.93 | 172,100 | — | — |
| 2004-01-06 | $23.80 | $28.81 | 93,700 | — | — |
| 2004-01-05 | $23.78 | $28.79 | 250,700 | — | — |
| 2004-01-02 | $23.85 | $28.87 | 116,200 | — | — |