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
- 1972-06-01 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 | $18.20 | $72.09 | 20,800 | — | — |
| 2004-12-30 | $18.41 | $72.92 | 10,800 | — | — |
| 2004-12-29 | $18.45 | $73.08 | 4,200 | — | — |
| 2004-12-28 | $18.63 | $73.77 | 11,400 | — | — |
| 2004-12-27 | $18.50 | $73.28 | 3,000 | — | — |
| 2004-12-23 | $18.56 | $73.51 | 3,600 | — | — |
| 2004-12-22 | $18.65 | $73.87 | 8,000 | — | — |
| 2004-12-21 | $18.64 | $73.83 | 8,600 | — | — |
| 2004-12-20 | $18.66 | $73.91 | 5,600 | — | — |
| 2004-12-17 | $18.75 | $74.27 | 13,200 | — | — |
| 2004-12-16 | $18.70 | $74.05 | 17,000 | — | — |
| 2004-12-15 | $18.65 | $73.87 | 23,000 | — | — |
| 2004-12-14 | $18.82 | $74.54 | 8,600 | — | — |
| 2004-12-13 | $18.92 | $74.96 | 10,400 | — | — |
| 2004-12-10 | $18.72 | $74.13 | 4,400 | — | — |
| 2004-12-09 | $18.58 | $73.61 | 4,000 | — | — |
| 2004-12-08 | $18.58 | $73.61 | 18,600 | — | — |
| 2004-12-07 | $18.50 | $73.26 | 13,000 | — | — |
| 2004-12-06 | $18.75 | $74.27 | 14,600 | — | — |
| 2004-12-03 | $18.90 | $74.86 | 10,200 | — | — |
| 2004-12-02 | $19.09 | $75.63 | 16,000 | — | — |
| 2004-12-01 | $19.00 | $75.26 | 143,600 | — | — |
| 2004-11-30 | $19.28 | $76.35 | 15,200 | — | — |
| 2004-11-29 | $19.45 | $77.04 | 16,000 | — | — |
| 2004-11-26 | $19.40 | $76.84 | 3,800 | — | — |
| 2004-11-24 | $19.38 | $76.74 | 27,000 | — | — |
| 2004-11-23 | $19.00 | $75.26 | 31,800 | — | — |
| 2004-11-22 | $18.92 | $74.92 | 26,000 | — | — |
| 2004-11-19 | $18.28 | $72.41 | 10,200 | — | — |
| 2004-11-18 | $18.23 | $72.19 | 5,400 | — | — |
| 2004-11-17 | $18.20 | $72.09 | 12,400 | — | — |
| 2004-11-16 | $18.17 | $71.95 | 8,800 | — | — |
| 2004-11-15 | $18.05 | $71.47 | 5,200 | — | — |
| 2004-11-12 | $18.16 | $71.93 | 15,800 | — | — |
| 2004-11-11 | $17.80 | $70.50 | 12,400 | — | — |
| 2004-11-10 | $17.38 | $68.82 | 16,200 | — | — |
| 2004-11-09 | $16.94 | $67.10 | 3,400 | — | — |
| 2004-11-08 | $16.84 | $66.72 | 8,200 | — | — |
| 2004-11-05 | $16.74 | $66.29 | 9,400 | — | — |
| 2004-11-04 | $16.45 | $65.16 | 16,400 | — | — |
| 2004-11-03 | $16.61 | $65.29 | 19,600 | — | — |
| 2004-11-02 | $16.58 | $65.17 | 12,600 | — | — |
| 2004-11-01 | $16.75 | $65.84 | 10,400 | — | — |
| 2004-10-29 | $16.93 | $66.54 | 7,200 | — | — |
| 2004-10-28 | $16.95 | $66.60 | 9,200 | — | — |
| 2004-10-27 | $17.11 | $67.23 | 9,000 | — | — |
| 2004-10-26 | $17.11 | $67.25 | 10,600 | — | — |
| 2004-10-25 | $16.98 | $66.74 | 2,800 | — | — |
| 2004-10-22 | $16.95 | $66.62 | 6,800 | — | — |
| 2004-10-21 | $17.11 | $67.23 | 3,400 | — | — |
| 2004-10-20 | $17.05 | $67.01 | 3,200 | — | — |
| 2004-10-19 | $17.00 | $66.82 | 8,200 | — | — |
| 2004-10-18 | $17.10 | $67.21 | 2,200 | — | — |
| 2004-10-15 | $17.04 | $66.98 | 7,800 | — | — |
| 2004-10-14 | $16.82 | $66.09 | 14,000 | — | — |
| 2004-10-13 | $17.13 | $67.33 | 7,200 | — | — |
| 2004-10-12 | $17.38 | $68.29 | 6,000 | — | — |
| 2004-10-11 | $17.31 | $68.04 | 5,400 | — | — |
| 2004-10-08 | $17.17 | $67.51 | 8,600 | — | — |
| 2004-10-07 | $17.31 | $68.02 | 9,600 | — | — |
| 2004-10-06 | $17.63 | $69.27 | 7,400 | — | — |
| 2004-10-05 | $17.25 | $67.80 | 3,800 | — | — |
| 2004-10-04 | $17.10 | $67.21 | 11,800 | — | — |
| 2004-10-01 | $17.11 | $67.25 | 12,000 | — | — |
| 2004-09-30 | $16.51 | $64.89 | 5,600 | — | — |
| 2004-09-29 | $16.72 | $65.72 | 4,600 | — | — |
| 2004-09-28 | $16.55 | $65.05 | 9,400 | — | — |
| 2004-09-27 | $16.53 | $64.97 | 14,600 | — | — |
| 2004-09-24 | $16.50 | $64.85 | 1,200 | — | — |
| 2004-09-23 | $16.55 | $65.03 | 9,400 | — | — |
| 2004-09-22 | $16.43 | $64.58 | 16,800 | — | — |
| 2004-09-21 | $16.85 | $66.23 | 13,600 | — | — |
| 2004-09-20 | $16.99 | $66.76 | 12,600 | — | — |
| 2004-09-17 | $17.00 | $66.80 | 30,000 | — | — |
| 2004-09-16 | $17.38 | $68.31 | 10,200 | — | — |
| 2004-09-15 | $17.53 | $68.88 | 4,400 | — | — |
| 2004-09-14 | $17.62 | $69.24 | 4,600 | — | — |
| 2004-09-13 | $17.76 | $69.81 | 9,400 | — | — |
| 2004-09-10 | $17.80 | $69.96 | 5,800 | — | — |
| 2004-09-09 | $17.71 | $69.61 | 26,400 | — | — |
| 2004-09-08 | $17.25 | $67.82 | 11,000 | — | — |
| 2004-09-07 | $17.35 | $68.19 | 5,400 | — | — |
| 2004-09-03 | $17.28 | $67.90 | 7,600 | — | — |
| 2004-09-02 | $17.48 | $68.69 | 6,000 | — | — |
| 2004-09-01 | $17.30 | $67.98 | 27,000 | — | — |
| 2004-08-31 | $17.09 | $67.17 | 6,600 | — | — |
| 2004-08-30 | $17.13 | $67.31 | 12,600 | — | — |
| 2004-08-27 | $17.17 | $67.51 | 15,000 | — | — |
| 2004-08-26 | $17.22 | $67.68 | 15,200 | — | — |
| 2004-08-25 | $17.30 | $68.00 | 9,200 | — | — |
| 2004-08-24 | $17.08 | $67.11 | 14,200 | — | — |
| 2004-08-23 | $17.09 | $67.17 | 10,000 | — | — |
| 2004-08-20 | $17.06 | $67.05 | 4,000 | — | — |
| 2004-08-19 | $16.92 | $66.52 | 3,400 | — | — |
| 2004-08-18 | $16.86 | $66.27 | 5,400 | — | — |
| 2004-08-17 | $16.55 | $65.05 | 4,800 | — | — |
| 2004-08-16 | $16.50 | $64.83 | 7,000 | — | — |
| 2004-08-13 | $16.25 | $63.85 | 6,400 | — | — |
| 2004-08-12 | $16.25 | $63.87 | 19,000 | — | — |
| 2004-08-11 | $16.15 | $63.46 | 6,800 | — | — |
| 2004-08-10 | $16.25 | $63.87 | 4,400 | — | — |
| 2004-08-09 | $16.00 | $62.89 | 9,800 | — | — |
| 2004-08-06 | $16.05 | $63.08 | 10,400 | — | — |
| 2004-08-05 | $16.15 | $63.48 | 6,400 | — | — |
| 2004-08-04 | $16.23 | $63.27 | 8,600 | — | — |
| 2004-08-03 | $16.37 | $63.84 | 29,200 | — | — |
| 2004-08-02 | $16.31 | $63.60 | 11,800 | — | — |
| 2004-07-30 | $16.03 | $62.49 | 4,600 | — | — |
| 2004-07-29 | $16.05 | $62.59 | 10,000 | — | — |
| 2004-07-28 | $15.89 | $61.95 | 15,400 | — | — |
| 2004-07-27 | $15.62 | $60.89 | 13,000 | — | — |
| 2004-07-26 | $15.42 | $60.13 | 6,000 | — | — |
| 2004-07-23 | $15.70 | $61.22 | 12,000 | — | — |
| 2004-07-22 | $15.75 | $61.42 | 6,200 | — | — |
| 2004-07-21 | $15.80 | $61.61 | 12,000 | — | — |
| 2004-07-20 | $16.25 | $63.37 | 5,800 | — | — |
| 2004-07-19 | $16.05 | $62.59 | 8,200 | — | — |
| 2004-07-16 | $16.35 | $63.76 | 14,800 | — | — |
| 2004-07-15 | $16.55 | $64.54 | 2,600 | — | — |
| 2004-07-14 | $16.60 | $64.73 | 6,400 | — | — |
| 2004-07-13 | $16.53 | $64.46 | 9,000 | — | — |
| 2004-07-12 | $16.59 | $64.69 | 17,400 | — | — |
| 2004-07-09 | $17.09 | $66.64 | 3,200 | — | — |
| 2004-07-08 | $17.00 | $66.29 | 43,200 | — | — |
| 2004-07-07 | $17.01 | $66.33 | 27,400 | — | — |
| 2004-07-06 | $17.01 | $66.35 | 32,600 | — | — |
| 2004-07-02 | $16.94 | $66.06 | 3,400 | — | — |
| 2004-07-01 | $16.83 | $65.65 | 8,400 | — | — |
| 2004-06-30 | $17.00 | $66.29 | 13,200 | — | — |
| 2004-06-29 | $16.89 | $65.86 | 17,400 | — | — |
| 2004-06-28 | $16.69 | $65.08 | 34,800 | — | — |
| 2004-06-25 | $17.05 | $66.49 | 56,200 | — | — |
| 2004-06-24 | $16.70 | $65.10 | 12,000 | — | — |
| 2004-06-23 | $16.66 | $64.95 | 8,400 | — | — |
| 2004-06-22 | $16.52 | $64.42 | 19,200 | — | — |
| 2004-06-21 | $16.92 | $65.96 | 18,200 | — | — |
| 2004-06-18 | $16.51 | $64.40 | 31,800 | — | — |
| 2004-06-17 | $16.23 | $63.27 | 17,600 | — | — |
| 2004-06-16 | $16.00 | $62.39 | 21,800 | — | — |
| 2004-06-15 | $15.95 | $62.20 | 38,400 | — | — |
| 2004-06-14 | $15.95 | $62.20 | 15,400 | — | — |
| 2004-06-10 | $16.42 | $64.01 | 25,000 | — | — |
| 2004-06-09 | $16.31 | $63.60 | 10,200 | — | — |
| 2004-06-08 | $16.62 | $64.81 | 31,000 | — | — |
| 2004-06-07 | $16.56 | $64.56 | 15,800 | — | — |
| 2004-06-04 | $16.25 | $63.37 | 14,200 | — | — |
| 2004-06-03 | $15.78 | $61.52 | 10,600 | — | — |
| 2004-06-02 | $16.14 | $62.92 | 24,000 | — | — |
| 2004-06-01 | $16.08 | $62.69 | 29,400 | — | — |
| 2004-05-28 | $16.25 | $63.37 | 11,000 | — | — |
| 2004-05-27 | $16.23 | $63.29 | 9,000 | — | — |
| 2004-05-26 | $16.14 | $62.92 | 19,000 | — | — |
| 2004-05-25 | $16.35 | $63.76 | 27,600 | — | — |
| 2004-05-24 | $16.50 | $64.32 | 23,800 | — | — |
| 2004-05-21 | $15.70 | $61.22 | 26,200 | — | — |
| 2004-05-20 | $15.37 | $59.94 | 39,200 | — | — |
| 2004-05-19 | $15.18 | $59.18 | 63,000 | — | — |
| 2004-05-18 | $16.28 | $63.47 | 5,800 | — | — |
| 2004-05-17 | $16.25 | $63.39 | 17,400 | — | — |
| 2004-05-14 | $16.84 | $65.69 | 17,800 | — | — |
| 2004-05-13 | $16.72 | $65.20 | 10,600 | — | — |
| 2004-05-12 | $16.80 | $65.51 | 10,200 | — | — |
| 2004-05-11 | $16.75 | $65.32 | 8,800 | — | — |
| 2004-05-10 | $16.58 | $64.64 | 54,000 | — | — |
| 2004-05-07 | $16.90 | $65.41 | 25,800 | — | — |
| 2004-05-06 | $17.30 | $66.95 | 19,800 | — | — |
| 2004-05-05 | $17.64 | $68.27 | 38,200 | — | — |
| 2004-05-04 | $18.03 | $69.78 | 16,800 | — | — |
| 2004-05-03 | $17.70 | $68.50 | 21,800 | — | — |
| 2004-04-30 | $17.33 | $67.05 | 19,600 | — | — |
| 2004-04-29 | $17.88 | $69.18 | 19,800 | — | — |
| 2004-04-28 | $18.05 | $69.86 | 13,200 | — | — |
| 2004-04-27 | $18.47 | $71.46 | 24,600 | — | — |
| 2004-04-26 | $18.55 | $71.79 | 6,200 | — | — |
| 2004-04-23 | $18.30 | $70.82 | 12,000 | — | — |
| 2004-04-22 | $18.55 | $71.77 | 13,400 | — | — |
| 2004-04-21 | $18.00 | $69.64 | 12,200 | — | — |
| 2004-04-20 | $17.85 | $69.08 | 14,200 | — | — |
| 2004-04-19 | $18.08 | $69.97 | 31,600 | — | — |
| 2004-04-16 | $18.08 | $69.97 | 12,200 | — | — |
| 2004-04-15 | $17.95 | $69.45 | 19,000 | — | — |
| 2004-04-14 | $17.91 | $69.31 | 13,800 | — | — |
| 2004-04-13 | $17.75 | $68.70 | 18,200 | — | — |
| 2004-04-12 | $18.05 | $69.86 | 8,400 | — | — |
| 2004-04-08 | $17.98 | $69.59 | 19,400 | — | — |
| 2004-04-07 | $18.10 | $70.05 | 8,800 | — | — |
| 2004-04-06 | $18.33 | $70.94 | 11,200 | — | — |
| 2004-04-05 | $18.03 | $69.76 | 13,400 | — | — |
| 2004-04-02 | $17.90 | $69.28 | 11,600 | — | — |
| 2004-04-01 | $17.48 | $67.63 | 9,800 | — | — |
| 2004-03-31 | $17.33 | $67.07 | 17,000 | — | — |
| 2004-03-30 | $17.35 | $67.15 | 14,600 | — | — |
| 2004-03-29 | $17.67 | $68.41 | 20,600 | — | — |
| 2004-03-26 | $17.87 | $69.16 | 8,000 | — | — |
| 2004-03-25 | $18.04 | $69.82 | 24,400 | — | — |
| 2004-03-24 | $17.55 | $67.92 | 20,400 | — | — |
| 2004-03-23 | $17.90 | $69.28 | 16,800 | — | — |
| 2004-03-22 | $17.55 | $67.92 | 15,200 | — | — |
| 2004-03-19 | $17.32 | $67.03 | 21,400 | — | — |
| 2004-03-18 | $17.76 | $68.75 | 12,600 | — | — |
| 2004-03-17 | $17.88 | $69.18 | 8,000 | — | — |
| 2004-03-16 | $17.77 | $68.77 | 15,800 | — | — |
| 2004-03-15 | $17.88 | $69.18 | 18,400 | — | — |
| 2004-03-12 | $18.03 | $69.76 | 45,800 | — | — |
| 2004-03-11 | $18.10 | $70.05 | 17,600 | — | — |
| 2004-03-10 | $17.98 | $69.57 | 10,000 | — | — |
| 2004-03-09 | $18.00 | $69.68 | 24,200 | — | — |
| 2004-03-08 | $18.00 | $69.68 | 21,400 | — | — |
| 2004-03-05 | $18.13 | $70.17 | 14,600 | — | — |
| 2004-03-04 | $18.15 | $70.24 | 42,600 | — | — |
| 2004-03-03 | $18.14 | $70.19 | 38,400 | — | — |
| 2004-03-02 | $18.60 | $71.99 | 43,400 | — | — |
| 2004-03-01 | $19.00 | $73.53 | 38,400 | — | — |
| 2004-02-27 | $18.08 | $69.99 | 22,800 | — | — |
| 2004-02-26 | $18.00 | $69.66 | 15,600 | — | — |
| 2004-02-25 | $18.04 | $69.82 | 37,200 | — | — |
| 2004-02-24 | $18.58 | $71.90 | 21,600 | — | — |
| 2004-02-23 | $18.58 | $71.92 | 27,600 | — | — |
| 2004-02-20 | $18.51 | $71.65 | 37,800 | — | — |
| 2004-02-19 | $18.38 | $71.15 | 37,800 | — | — |
| 2004-02-18 | $17.71 | $68.53 | 32,400 | — | — |
| 2004-02-17 | $17.58 | $68.05 | 24,000 | — | — |
| 2004-02-13 | $17.13 | $66.31 | 10,800 | — | — |
| 2004-02-12 | $17.42 | $67.41 | 27,000 | — | — |
| 2004-02-11 | $17.52 | $67.79 | 17,400 | — | — |
| 2004-02-10 | $16.92 | $65.47 | 39,600 | — | — |
| 2004-02-09 | $16.42 | $63.55 | 20,400 | — | — |
| 2004-02-06 | $16.27 | $62.97 | 27,000 | — | — |
| 2004-02-05 | $16.50 | $63.86 | 24,600 | — | — |
| 2004-02-04 | $16.50 | $63.36 | 41,400 | — | — |
| 2004-02-03 | $16.26 | $62.44 | 41,400 | — | — |
| 2004-02-02 | $15.96 | $61.28 | 100,200 | — | — |
| 2004-01-30 | $15.21 | $58.40 | 106,800 | — | — |
| 2004-01-29 | $14.88 | $57.12 | 14,400 | — | — |
| 2004-01-28 | $14.94 | $57.38 | 10,200 | — | — |
| 2004-01-27 | $14.97 | $57.48 | 13,200 | — | — |
| 2004-01-26 | $15.00 | $57.60 | 9,600 | — | — |
| 2004-01-23 | $14.92 | $57.30 | 4,800 | — | — |
| 2004-01-22 | $14.92 | $57.28 | 12,000 | — | — |
| 2004-01-21 | $14.93 | $57.35 | 3,000 | — | — |
| 2004-01-20 | $14.95 | $57.41 | 6,600 | — | — |
| 2004-01-16 | $14.87 | $57.09 | 7,800 | — | — |
| 2004-01-15 | $14.92 | $57.28 | 7,800 | — | — |
| 2004-01-14 | $14.98 | $57.54 | 10,200 | — | — |
| 2004-01-13 | $14.96 | $57.44 | 14,400 | — | — |
| 2004-01-12 | $14.86 | $57.06 | 10,200 | — | — |
| 2004-01-09 | $14.75 | $56.64 | 9,600 | — | — |
| 2004-01-08 | $14.67 | $56.32 | 6,600 | — | — |
| 2004-01-07 | $14.65 | $56.24 | 8,400 | — | — |
| 2004-01-06 | $14.70 | $56.46 | 12,600 | — | — |
| 2004-01-05 | $14.88 | $57.12 | 14,400 | — | — |
| 2004-01-02 | $14.85 | $57.03 | 3,600 | — | — |