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
- 1980-03-17 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 | $19.38 | $22.81 | 282,200 | — | — |
| 2004-12-30 | $19.48 | $22.93 | 517,100 | — | — |
| 2004-12-29 | $19.47 | $22.92 | 465,400 | — | — |
| 2004-12-28 | $19.70 | $23.19 | 739,700 | — | — |
| 2004-12-27 | $19.22 | $22.63 | 325,500 | — | — |
| 2004-12-23 | $19.19 | $22.59 | 375,300 | — | — |
| 2004-12-22 | $18.96 | $22.32 | 509,400 | — | — |
| 2004-12-21 | $19.00 | $22.37 | 676,900 | — | — |
| 2004-12-20 | $18.70 | $22.01 | 529,400 | — | — |
| 2004-12-17 | $18.41 | $21.67 | 974,900 | — | — |
| 2004-12-16 | $18.76 | $22.08 | 521,200 | — | — |
| 2004-12-15 | $18.77 | $22.10 | 353,700 | — | — |
| 2004-12-14 | $18.78 | $22.11 | 842,800 | — | — |
| 2004-12-13 | $18.43 | $21.70 | 480,000 | — | — |
| 2004-12-10 | $17.97 | $21.15 | 1,388,400 | — | — |
| 2004-12-09 | $18.15 | $21.37 | 802,800 | — | — |
| 2004-12-08 | $18.25 | $21.48 | 824,100 | — | — |
| 2004-12-07 | $18.31 | $21.55 | 1,173,100 | — | — |
| 2004-12-06 | $18.32 | $21.57 | 1,915,500 | — | — |
| 2004-12-03 | $19.06 | $22.44 | 1,144,600 | — | — |
| 2004-12-02 | $19.35 | $22.78 | 561,800 | — | — |
| 2004-12-01 | $19.62 | $23.10 | 805,400 | — | — |
| 2004-11-30 | $19.03 | $22.40 | 1,136,600 | — | — |
| 2004-11-29 | $18.91 | $22.26 | 496,700 | — | — |
| 2004-11-26 | $18.98 | $22.34 | 281,400 | — | — |
| 2004-11-24 | $18.99 | $22.35 | 332,500 | — | — |
| 2004-11-23 | $18.90 | $22.25 | 334,500 | — | — |
| 2004-11-22 | $18.82 | $22.15 | 390,500 | — | — |
| 2004-11-19 | $18.86 | $22.20 | 422,100 | — | — |
| 2004-11-18 | $19.19 | $22.59 | 501,400 | — | — |
| 2004-11-17 | $18.95 | $22.31 | 496,600 | — | — |
| 2004-11-16 | $19.17 | $22.57 | 605,000 | — | — |
| 2004-11-15 | $18.85 | $22.19 | 474,900 | — | — |
| 2004-11-12 | $19.00 | $22.37 | 525,000 | — | — |
| 2004-11-11 | $18.70 | $22.01 | 579,200 | — | — |
| 2004-11-10 | $18.28 | $21.52 | 694,000 | — | — |
| 2004-11-09 | $18.52 | $21.80 | 652,500 | — | — |
| 2004-11-08 | $18.51 | $21.79 | 808,100 | — | — |
| 2004-11-05 | $18.50 | $21.78 | 430,700 | — | — |
| 2004-11-04 | $18.35 | $21.60 | 430,800 | — | — |
| 2004-11-03 | $18.44 | $21.71 | 1,231,000 | — | — |
| 2004-11-02 | $18.09 | $21.30 | 465,000 | — | — |
| 2004-11-01 | $17.95 | $21.13 | 2,036,800 | — | — |
| 2004-10-29 | $17.69 | $20.82 | 1,508,900 | — | — |
| 2004-10-28 | $17.73 | $20.87 | 2,417,600 | — | — |
| 2004-10-27 | $17.47 | $20.49 | 1,424,600 | — | — |
| 2004-10-26 | $17.28 | $20.27 | 1,074,700 | — | — |
| 2004-10-25 | $17.26 | $20.25 | 319,900 | — | — |
| 2004-10-22 | $17.40 | $20.41 | 948,700 | — | — |
| 2004-10-21 | $17.30 | $20.30 | 1,228,000 | — | — |
| 2004-10-20 | $17.00 | $19.94 | 1,219,600 | — | — |
| 2004-10-19 | $17.05 | $20.00 | 1,922,800 | — | — |
| 2004-10-18 | $17.26 | $20.25 | 4,480,400 | — | — |
| 2004-10-15 | $18.46 | $21.66 | 722,600 | — | — |
| 2004-10-14 | $18.47 | $21.67 | 692,000 | — | — |
| 2004-10-13 | $18.27 | $21.43 | 541,300 | — | — |
| 2004-10-12 | $18.42 | $21.61 | 935,400 | — | — |
| 2004-10-11 | $18.83 | $22.09 | 622,000 | — | — |
| 2004-10-08 | $18.75 | $22.00 | 653,800 | — | — |
| 2004-10-07 | $18.91 | $22.18 | 270,400 | — | — |
| 2004-10-06 | $19.02 | $22.31 | 443,400 | — | — |
| 2004-10-05 | $18.81 | $22.07 | 676,500 | — | — |
| 2004-10-04 | $19.12 | $22.43 | 682,800 | — | — |
| 2004-10-01 | $18.97 | $22.25 | 1,399,900 | — | — |
| 2004-09-30 | $18.80 | $22.06 | 820,400 | — | — |
| 2004-09-29 | $18.67 | $21.90 | 1,151,100 | — | — |
| 2004-09-28 | $18.25 | $21.41 | 465,900 | — | — |
| 2004-09-27 | $18.42 | $21.61 | 441,900 | — | — |
| 2004-09-24 | $18.22 | $21.37 | 577,600 | — | — |
| 2004-09-23 | $18.31 | $21.48 | 813,900 | — | — |
| 2004-09-22 | $18.36 | $21.54 | 890,100 | — | — |
| 2004-09-21 | $18.71 | $21.95 | 712,200 | — | — |
| 2004-09-20 | $18.30 | $21.47 | 640,200 | — | — |
| 2004-09-17 | $18.40 | $21.59 | 728,600 | — | — |
| 2004-09-16 | $18.42 | $21.61 | 321,400 | — | — |
| 2004-09-15 | $18.36 | $21.54 | 643,200 | — | — |
| 2004-09-14 | $18.49 | $21.69 | 491,800 | — | — |
| 2004-09-13 | $18.83 | $22.09 | 599,000 | — | — |
| 2004-09-10 | $18.92 | $22.20 | 462,100 | — | — |
| 2004-09-09 | $18.57 | $21.79 | 743,800 | — | — |
| 2004-09-08 | $18.72 | $21.96 | 933,100 | — | — |
| 2004-09-07 | $18.96 | $22.24 | 516,000 | — | — |
| 2004-09-03 | $18.94 | $22.22 | 676,500 | — | — |
| 2004-09-02 | $18.84 | $22.10 | 654,800 | — | — |
| 2004-09-01 | $18.42 | $21.61 | 568,800 | — | — |
| 2004-08-31 | $18.53 | $21.74 | 456,800 | — | — |
| 2004-08-30 | $18.46 | $21.66 | 435,800 | — | — |
| 2004-08-27 | $18.52 | $21.73 | 418,500 | — | — |
| 2004-08-26 | $18.54 | $21.75 | 538,400 | — | — |
| 2004-08-25 | $18.47 | $21.67 | 1,136,800 | — | — |
| 2004-08-24 | $18.23 | $21.39 | 1,088,200 | — | — |
| 2004-08-23 | $18.04 | $21.16 | 905,900 | — | — |
| 2004-08-20 | $17.88 | $20.98 | 1,439,800 | — | — |
| 2004-08-19 | $17.85 | $20.94 | 1,944,800 | — | — |
| 2004-08-18 | $17.95 | $21.06 | 823,300 | — | — |
| 2004-08-17 | $17.75 | $20.82 | 1,195,800 | — | — |
| 2004-08-16 | $17.60 | $20.65 | 1,795,500 | — | — |
| 2004-08-13 | $17.63 | $20.68 | 1,174,500 | — | — |
| 2004-08-12 | $17.62 | $20.67 | 904,100 | — | — |
| 2004-08-11 | $17.76 | $20.83 | 697,200 | — | — |
| 2004-08-10 | $17.62 | $20.67 | 1,153,600 | — | — |
| 2004-08-09 | $17.53 | $20.57 | 878,000 | — | — |
| 2004-08-06 | $17.61 | $20.66 | 1,271,400 | — | — |
| 2004-08-05 | $17.67 | $20.73 | 1,312,500 | — | — |
| 2004-08-04 | $17.73 | $20.80 | 1,222,600 | — | — |
| 2004-08-03 | $17.78 | $20.86 | 733,300 | — | — |
| 2004-08-02 | $18.06 | $21.19 | 999,600 | — | — |
| 2004-07-30 | $18.17 | $21.32 | 482,600 | — | — |
| 2004-07-29 | $18.25 | $21.41 | 530,800 | — | — |
| 2004-07-28 | $18.36 | $21.47 | 958,100 | — | — |
| 2004-07-27 | $18.41 | $21.53 | 988,100 | — | — |
| 2004-07-26 | $17.95 | $20.99 | 1,509,700 | — | — |
| 2004-07-23 | $17.96 | $21.00 | 1,358,700 | — | — |
| 2004-07-22 | $18.12 | $21.19 | 981,000 | — | — |
| 2004-07-21 | $18.30 | $21.40 | 982,400 | — | — |
| 2004-07-20 | $18.04 | $21.09 | 1,611,100 | — | — |
| 2004-07-19 | $17.97 | $21.01 | 1,826,600 | — | — |
| 2004-07-16 | $17.96 | $21.00 | 3,444,100 | — | — |
| 2004-07-15 | $18.00 | $21.05 | 1,444,200 | — | — |
| 2004-07-14 | $17.96 | $21.00 | 894,600 | — | — |
| 2004-07-13 | $18.18 | $21.26 | 925,900 | — | — |
| 2004-07-12 | $17.96 | $21.00 | 1,362,300 | — | — |
| 2004-07-09 | $17.98 | $21.02 | 1,515,700 | — | — |
| 2004-07-08 | $18.26 | $21.35 | 827,800 | — | — |
| 2004-07-07 | $18.30 | $21.40 | 1,597,100 | — | — |
| 2004-07-06 | $18.49 | $21.62 | 559,300 | — | — |
| 2004-07-02 | $18.73 | $21.90 | 730,900 | — | — |
| 2004-07-01 | $18.89 | $22.09 | 1,391,000 | — | — |
| 2004-06-30 | $19.00 | $22.22 | 1,102,400 | — | — |
| 2004-06-29 | $18.78 | $21.96 | 997,700 | — | — |
| 2004-06-28 | $19.29 | $22.56 | 459,100 | — | — |
| 2004-06-25 | $19.35 | $22.63 | 666,100 | — | — |
| 2004-06-24 | $19.20 | $22.45 | 752,400 | — | — |
| 2004-06-23 | $19.09 | $22.32 | 1,170,500 | — | — |
| 2004-06-22 | $18.67 | $21.83 | 1,367,700 | — | — |
| 2004-06-21 | $18.72 | $21.89 | 808,800 | — | — |
| 2004-06-18 | $18.95 | $22.16 | 505,400 | — | — |
| 2004-06-17 | $19.08 | $22.31 | 937,900 | — | — |
| 2004-06-16 | $19.11 | $22.35 | 783,900 | — | — |
| 2004-06-15 | $19.18 | $22.43 | 774,700 | — | — |
| 2004-06-14 | $19.25 | $22.51 | 983,600 | — | — |
| 2004-06-10 | $19.07 | $22.30 | 1,166,700 | — | — |
| 2004-06-09 | $19.35 | $22.63 | 1,263,500 | — | — |
| 2004-06-08 | $19.45 | $22.74 | 1,083,600 | — | — |
| 2004-06-07 | $19.30 | $22.57 | 1,047,800 | — | — |
| 2004-06-04 | $19.10 | $22.33 | 575,600 | — | — |
| 2004-06-03 | $18.98 | $22.19 | 1,406,600 | — | — |
| 2004-06-02 | $19.61 | $22.93 | 486,500 | — | — |
| 2004-06-01 | $19.65 | $22.98 | 554,200 | — | — |
| 2004-05-28 | $19.66 | $22.99 | 2,052,300 | — | — |
| 2004-05-27 | $19.55 | $22.86 | 1,101,900 | — | — |
| 2004-05-26 | $19.45 | $22.74 | 1,112,200 | — | — |
| 2004-05-25 | $19.35 | $22.63 | 875,900 | — | — |
| 2004-05-24 | $19.31 | $22.58 | 1,111,000 | — | — |
| 2004-05-21 | $19.04 | $22.26 | 1,460,600 | — | — |
| 2004-05-20 | $18.43 | $21.55 | 868,200 | — | — |
| 2004-05-19 | $18.65 | $21.81 | 1,865,400 | — | — |
| 2004-05-18 | $18.07 | $21.13 | 1,142,100 | — | — |
| 2004-05-17 | $17.55 | $20.52 | 1,320,600 | — | — |
| 2004-05-14 | $17.70 | $20.70 | 930,500 | — | — |
| 2004-05-13 | $17.98 | $21.02 | 1,163,700 | — | — |
| 2004-05-12 | $17.85 | $20.87 | 1,874,000 | — | — |
| 2004-05-11 | $17.92 | $20.95 | 1,546,200 | — | — |
| 2004-05-10 | $18.41 | $21.53 | 803,300 | — | — |
| 2004-05-07 | $18.50 | $21.63 | 641,000 | — | — |
| 2004-05-06 | $18.84 | $22.03 | 836,900 | — | — |
| 2004-05-05 | $18.96 | $22.17 | 965,000 | — | — |
| 2004-05-04 | $18.94 | $22.15 | 769,200 | — | — |
| 2004-05-03 | $19.10 | $22.33 | 1,196,300 | — | — |
| 2004-04-30 | $18.89 | $22.09 | 1,612,500 | — | — |
| 2004-04-29 | $19.18 | $22.43 | 1,962,900 | — | — |
| 2004-04-28 | $19.41 | $22.63 | 2,084,500 | — | — |
| 2004-04-27 | $19.95 | $23.26 | 1,854,400 | — | — |
| 2004-04-26 | $20.21 | $23.56 | 1,728,500 | — | — |
| 2004-04-23 | $20.70 | $24.13 | 616,400 | — | — |
| 2004-04-22 | $20.89 | $24.35 | 946,100 | — | — |
| 2004-04-21 | $20.65 | $24.07 | 1,129,300 | — | — |
| 2004-04-20 | $20.25 | $23.61 | 1,958,500 | — | — |
| 2004-04-19 | $21.00 | $24.48 | 2,855,400 | — | — |
| 2004-04-16 | $21.87 | $25.49 | 905,500 | — | — |
| 2004-04-15 | $22.22 | $25.90 | 363,900 | — | — |
| 2004-04-14 | $22.33 | $26.03 | 309,400 | — | — |
| 2004-04-13 | $22.36 | $26.06 | 639,200 | — | — |
| 2004-04-12 | $22.60 | $26.34 | 548,100 | — | — |
| 2004-04-08 | $22.62 | $26.37 | 734,000 | — | — |
| 2004-04-07 | $22.90 | $26.69 | 632,900 | — | — |
| 2004-04-06 | $23.33 | $27.20 | 1,949,500 | — | — |
| 2004-04-05 | $22.89 | $26.68 | 567,300 | — | — |
| 2004-04-02 | $22.68 | $26.44 | 907,400 | — | — |
| 2004-04-01 | $22.26 | $25.95 | 1,145,200 | — | — |
| 2004-03-31 | $21.75 | $25.35 | 1,133,800 | — | — |
| 2004-03-30 | $21.40 | $24.95 | 851,200 | — | — |
| 2004-03-29 | $21.40 | $24.95 | 884,400 | — | — |
| 2004-03-26 | $21.24 | $24.76 | 560,800 | — | — |
| 2004-03-25 | $21.36 | $24.90 | 1,129,400 | — | — |
| 2004-03-24 | $21.13 | $24.63 | 1,346,300 | — | — |
| 2004-03-23 | $21.49 | $25.05 | 1,306,000 | — | — |
| 2004-03-22 | $21.54 | $25.11 | 1,262,400 | — | — |
| 2004-03-19 | $22.21 | $25.89 | 842,300 | — | — |
| 2004-03-18 | $21.99 | $25.63 | 383,200 | — | — |
| 2004-03-17 | $22.03 | $25.68 | 471,100 | — | — |
| 2004-03-16 | $21.96 | $25.60 | 1,036,600 | — | — |
| 2004-03-15 | $21.50 | $25.06 | 629,800 | — | — |
| 2004-03-12 | $21.74 | $25.34 | 452,900 | — | — |
| 2004-03-11 | $21.39 | $24.93 | 871,300 | — | — |
| 2004-03-10 | $21.97 | $25.61 | 985,300 | — | — |
| 2004-03-09 | $22.33 | $26.03 | 1,636,500 | — | — |
| 2004-03-08 | $22.86 | $26.65 | 1,415,100 | — | — |
| 2004-03-05 | $22.57 | $26.31 | 1,693,000 | — | — |
| 2004-03-04 | $22.42 | $26.13 | 504,000 | — | — |
| 2004-03-03 | $22.50 | $26.23 | 977,400 | — | — |
| 2004-03-02 | $22.25 | $25.94 | 727,800 | — | — |
| 2004-03-01 | $22.17 | $25.84 | 1,002,300 | — | — |
| 2004-02-27 | $21.87 | $25.49 | 564,100 | — | — |
| 2004-02-26 | $21.57 | $25.14 | 928,900 | — | — |
| 2004-02-25 | $21.57 | $25.14 | 1,639,200 | — | — |
| 2004-02-24 | $21.63 | $25.21 | 830,900 | — | — |
| 2004-02-23 | $21.51 | $25.07 | 879,400 | — | — |
| 2004-02-20 | $21.69 | $25.28 | 1,019,200 | — | — |
| 2004-02-19 | $21.82 | $25.44 | 996,600 | — | — |
| 2004-02-18 | $21.80 | $25.41 | 1,421,300 | — | — |
| 2004-02-17 | $21.77 | $25.38 | 1,199,600 | — | — |
| 2004-02-13 | $21.82 | $25.44 | 840,100 | — | — |
| 2004-02-12 | $21.71 | $25.31 | 1,399,200 | — | — |
| 2004-02-11 | $21.40 | $24.95 | 1,927,400 | — | — |
| 2004-02-10 | $20.84 | $24.29 | 1,515,200 | — | — |
| 2004-02-09 | $20.76 | $24.20 | 1,818,500 | — | — |
| 2004-02-06 | $20.69 | $24.12 | 1,279,200 | — | — |
| 2004-02-05 | $20.07 | $23.40 | 1,183,300 | — | — |
| 2004-02-04 | $19.50 | $22.73 | 1,058,900 | — | — |
| 2004-02-03 | $19.81 | $23.09 | 890,500 | — | — |
| 2004-02-02 | $19.83 | $23.12 | 1,492,200 | — | — |
| 2004-01-30 | $19.75 | $23.02 | 1,311,400 | — | — |
| 2004-01-29 | $19.90 | $23.20 | 1,315,300 | — | — |
| 2004-01-28 | $20.18 | $23.49 | 851,900 | — | — |
| 2004-01-27 | $20.69 | $24.08 | 1,034,000 | — | — |
| 2004-01-26 | $21.01 | $24.45 | 1,195,200 | — | — |
| 2004-01-23 | $21.40 | $24.91 | 960,800 | — | — |
| 2004-01-22 | $21.39 | $24.90 | 554,700 | — | — |
| 2004-01-21 | $21.51 | $25.04 | 1,201,100 | — | — |
| 2004-01-20 | $21.25 | $24.73 | 543,800 | — | — |
| 2004-01-16 | $21.79 | $25.36 | 704,700 | — | — |
| 2004-01-15 | $21.57 | $25.11 | 441,700 | — | — |
| 2004-01-14 | $21.45 | $24.97 | 958,000 | — | — |
| 2004-01-13 | $21.23 | $24.71 | 843,000 | — | — |
| 2004-01-12 | $20.95 | $24.38 | 808,200 | — | — |
| 2004-01-09 | $21.00 | $24.44 | 628,000 | — | — |
| 2004-01-08 | $21.03 | $24.48 | 975,800 | — | — |
| 2004-01-07 | $21.49 | $25.01 | 917,500 | — | — |
| 2004-01-06 | $21.59 | $25.13 | 924,000 | — | — |
| 2004-01-05 | $21.38 | $24.89 | 1,113,000 | — | — |
| 2004-01-02 | $21.02 | $24.47 | 647,400 | — | — |