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
- 1981-11-12 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 | $22.10 | $22.10 | 670,200 | — | — |
| 2004-12-30 | $23.18 | $23.18 | 306,300 | — | — |
| 2004-12-29 | $23.28 | $23.28 | 478,900 | — | — |
| 2004-12-28 | $23.28 | $23.28 | 628,800 | — | — |
| 2004-12-27 | $22.44 | $22.44 | 381,300 | — | — |
| 2004-12-23 | $21.97 | $21.97 | 369,600 | — | — |
| 2004-12-22 | $21.99 | $21.99 | 514,300 | — | — |
| 2004-12-21 | $21.07 | $21.07 | 383,900 | — | — |
| 2004-12-20 | $21.10 | $21.10 | 397,600 | — | — |
| 2004-12-17 | $20.69 | $20.69 | 439,300 | — | — |
| 2004-12-16 | $20.97 | $20.97 | 445,500 | — | — |
| 2004-12-15 | $21.52 | $21.52 | 279,100 | — | — |
| 2004-12-14 | $21.28 | $21.28 | 307,300 | — | — |
| 2004-12-13 | $21.02 | $21.02 | 253,500 | — | — |
| 2004-12-10 | $20.65 | $20.65 | 284,700 | — | — |
| 2004-12-09 | $20.67 | $20.67 | 407,900 | — | — |
| 2004-12-08 | $21.00 | $21.00 | 456,200 | — | — |
| 2004-12-07 | $20.28 | $20.28 | 425,200 | — | — |
| 2004-12-06 | $21.28 | $21.28 | 215,200 | — | — |
| 2004-12-03 | $21.31 | $21.31 | 301,200 | — | — |
| 2004-12-02 | $21.48 | $21.48 | 536,000 | — | — |
| 2004-12-01 | $21.02 | $21.02 | 498,000 | — | — |
| 2004-11-30 | $20.35 | $20.35 | 441,200 | — | — |
| 2004-11-29 | $20.38 | $20.38 | 599,200 | — | — |
| 2004-11-26 | $20.63 | $20.63 | 110,800 | — | — |
| 2004-11-24 | $20.74 | $20.74 | 543,900 | — | — |
| 2004-11-23 | $20.41 | $20.41 | 1,263,800 | — | — |
| 2004-11-22 | $19.94 | $19.94 | 461,300 | — | — |
| 2004-11-19 | $19.21 | $19.21 | 536,200 | — | — |
| 2004-11-18 | $19.82 | $19.82 | 806,300 | — | — |
| 2004-11-17 | $19.90 | $19.90 | 2,569,600 | — | — |
| 2004-11-16 | $18.25 | $18.25 | 379,400 | — | — |
| 2004-11-15 | $18.34 | $18.34 | 380,900 | — | — |
| 2004-11-12 | $18.04 | $18.04 | 318,900 | — | — |
| 2004-11-11 | $17.91 | $17.91 | 350,300 | — | — |
| 2004-11-10 | $17.54 | $17.54 | 584,900 | — | — |
| 2004-11-09 | $17.00 | $17.00 | 711,600 | — | — |
| 2004-11-08 | $15.96 | $15.96 | 195,200 | — | — |
| 2004-11-05 | $16.12 | $16.12 | 300,100 | — | — |
| 2004-11-04 | $16.00 | $16.00 | 295,300 | — | — |
| 2004-11-03 | $15.96 | $15.96 | 429,500 | — | — |
| 2004-11-02 | $15.77 | $15.77 | 429,300 | — | — |
| 2004-11-01 | $15.82 | $15.82 | 343,800 | — | — |
| 2004-10-29 | $15.90 | $15.90 | 277,200 | — | — |
| 2004-10-28 | $16.05 | $16.05 | 281,100 | — | — |
| 2004-10-27 | $16.01 | $16.01 | 364,600 | — | — |
| 2004-10-26 | $15.50 | $15.50 | 275,600 | — | — |
| 2004-10-25 | $15.85 | $15.85 | 176,300 | — | — |
| 2004-10-22 | $15.56 | $15.56 | 235,300 | — | — |
| 2004-10-21 | $16.22 | $16.22 | 253,200 | — | — |
| 2004-10-20 | $15.82 | $15.82 | 212,300 | — | — |
| 2004-10-19 | $15.84 | $15.84 | 245,500 | — | — |
| 2004-10-18 | $15.86 | $15.86 | 239,700 | — | — |
| 2004-10-15 | $15.91 | $15.91 | 326,400 | — | — |
| 2004-10-14 | $15.77 | $15.77 | 267,500 | — | — |
| 2004-10-13 | $16.13 | $16.13 | 231,900 | — | — |
| 2004-10-12 | $16.30 | $16.30 | 247,600 | — | — |
| 2004-10-11 | $16.50 | $16.50 | 147,200 | — | — |
| 2004-10-08 | $16.15 | $16.15 | 230,100 | — | — |
| 2004-10-07 | $16.64 | $16.64 | 221,000 | — | — |
| 2004-10-06 | $16.98 | $16.98 | 218,000 | — | — |
| 2004-10-05 | $16.80 | $16.80 | 169,000 | — | — |
| 2004-10-04 | $16.94 | $16.94 | 309,100 | — | — |
| 2004-10-01 | $16.67 | $16.67 | 232,400 | — | — |
| 2004-09-30 | $16.32 | $16.32 | 202,600 | — | — |
| 2004-09-29 | $16.09 | $16.09 | 276,500 | — | — |
| 2004-09-28 | $15.81 | $15.81 | 191,500 | — | — |
| 2004-09-27 | $15.64 | $15.64 | 270,700 | — | — |
| 2004-09-24 | $15.97 | $15.97 | 309,600 | — | — |
| 2004-09-23 | $16.43 | $16.43 | 544,600 | — | — |
| 2004-09-22 | $15.66 | $15.66 | 349,100 | — | — |
| 2004-09-21 | $16.14 | $16.14 | 304,900 | — | — |
| 2004-09-20 | $15.92 | $15.92 | 321,400 | — | — |
| 2004-09-17 | $15.87 | $15.87 | 438,000 | — | — |
| 2004-09-16 | $16.03 | $16.03 | 276,900 | — | — |
| 2004-09-15 | $15.85 | $15.85 | 343,000 | — | — |
| 2004-09-14 | $16.18 | $16.18 | 333,000 | — | — |
| 2004-09-13 | $16.41 | $16.41 | 319,000 | — | — |
| 2004-09-10 | $16.28 | $16.28 | 439,700 | — | — |
| 2004-09-09 | $15.69 | $15.69 | 424,700 | — | — |
| 2004-09-08 | $15.25 | $15.25 | 299,500 | — | — |
| 2004-09-07 | $15.36 | $15.36 | 476,200 | — | — |
| 2004-09-03 | $15.46 | $15.46 | 280,200 | — | — |
| 2004-09-02 | $15.70 | $15.70 | 337,300 | — | — |
| 2004-09-01 | $15.64 | $15.64 | 584,200 | — | — |
| 2004-08-31 | $15.59 | $15.59 | 369,400 | — | — |
| 2004-08-30 | $15.63 | $15.63 | 319,800 | — | — |
| 2004-08-27 | $15.91 | $15.91 | 229,300 | — | — |
| 2004-08-26 | $15.76 | $15.76 | 265,400 | — | — |
| 2004-08-25 | $15.95 | $15.95 | 370,100 | — | — |
| 2004-08-24 | $15.86 | $15.86 | 300,200 | — | — |
| 2004-08-23 | $15.82 | $15.82 | 700,700 | — | — |
| 2004-08-20 | $15.91 | $15.91 | 522,900 | — | — |
| 2004-08-19 | $15.72 | $15.72 | 465,500 | — | — |
| 2004-08-18 | $15.96 | $15.96 | 564,800 | — | — |
| 2004-08-17 | $15.40 | $15.40 | 409,100 | — | — |
| 2004-08-16 | $15.06 | $15.06 | 470,700 | — | — |
| 2004-08-13 | $14.82 | $14.82 | 383,800 | — | — |
| 2004-08-12 | $14.95 | $14.95 | 477,700 | — | — |
| 2004-08-11 | $14.91 | $14.91 | 592,800 | — | — |
| 2004-08-10 | $15.49 | $15.49 | 860,800 | — | — |
| 2004-08-09 | $14.47 | $14.47 | 4,194,500 | — | — |
| 2004-08-06 | $17.44 | $17.44 | 798,400 | — | — |
| 2004-08-05 | $18.33 | $18.33 | 515,900 | — | — |
| 2004-08-04 | $19.21 | $19.21 | 367,200 | — | — |
| 2004-08-03 | $18.75 | $18.75 | 351,000 | — | — |
| 2004-08-02 | $19.29 | $19.29 | 455,500 | — | — |
| 2004-07-30 | $19.24 | $19.24 | 522,000 | — | — |
| 2004-07-29 | $19.01 | $19.01 | 695,100 | — | — |
| 2004-07-28 | $17.89 | $17.89 | 711,600 | — | — |
| 2004-07-27 | $18.40 | $18.40 | 592,500 | — | — |
| 2004-07-26 | $17.95 | $17.95 | 620,600 | — | — |
| 2004-07-23 | $18.26 | $18.26 | 425,700 | — | — |
| 2004-07-22 | $18.65 | $18.65 | 885,200 | — | — |
| 2004-07-21 | $18.98 | $18.98 | 1,031,800 | — | — |
| 2004-07-20 | $18.97 | $18.97 | 761,600 | — | — |
| 2004-07-19 | $18.47 | $18.47 | 599,300 | — | — |
| 2004-07-16 | $17.99 | $17.99 | 727,000 | — | — |
| 2004-07-15 | $17.90 | $17.90 | 473,900 | — | — |
| 2004-07-14 | $17.48 | $17.48 | 582,600 | — | — |
| 2004-07-13 | $17.66 | $17.66 | 363,700 | — | — |
| 2004-07-12 | $17.54 | $17.54 | 400,000 | — | — |
| 2004-07-09 | $17.46 | $17.46 | 317,200 | — | — |
| 2004-07-08 | $17.20 | $17.20 | 352,100 | — | — |
| 2004-07-07 | $17.52 | $17.52 | 442,500 | — | — |
| 2004-07-06 | $17.64 | $17.64 | 600,900 | — | — |
| 2004-07-02 | $18.18 | $18.18 | 351,600 | — | — |
| 2004-07-01 | $18.21 | $18.21 | 499,300 | — | — |
| 2004-06-30 | $18.81 | $18.81 | 398,400 | — | — |
| 2004-06-29 | $18.83 | $18.83 | 506,600 | — | — |
| 2004-06-28 | $18.68 | $18.68 | 547,500 | — | — |
| 2004-06-25 | $18.96 | $18.96 | 2,055,500 | — | — |
| 2004-06-24 | $18.83 | $18.83 | 370,200 | — | — |
| 2004-06-23 | $18.75 | $18.75 | 539,000 | — | — |
| 2004-06-22 | $18.37 | $18.37 | 549,000 | — | — |
| 2004-06-21 | $17.53 | $17.53 | 374,900 | — | — |
| 2004-06-18 | $17.47 | $17.47 | 281,800 | — | — |
| 2004-06-17 | $17.51 | $17.51 | 422,600 | — | — |
| 2004-06-16 | $17.77 | $17.77 | 482,900 | — | — |
| 2004-06-15 | $17.60 | $17.60 | 349,000 | — | — |
| 2004-06-14 | $17.59 | $17.59 | 487,400 | — | — |
| 2004-06-10 | $17.65 | $17.65 | 465,500 | — | — |
| 2004-06-09 | $17.42 | $17.42 | 378,100 | — | — |
| 2004-06-08 | $17.66 | $17.66 | 511,400 | — | — |
| 2004-06-07 | $17.50 | $17.50 | 302,200 | — | — |
| 2004-06-04 | $17.25 | $17.25 | 311,100 | — | — |
| 2004-06-03 | $16.73 | $16.73 | 921,400 | — | — |
| 2004-06-02 | $17.12 | $17.12 | 512,100 | — | — |
| 2004-06-01 | $17.05 | $17.05 | 281,600 | — | — |
| 2004-05-28 | $16.96 | $16.96 | 266,400 | — | — |
| 2004-05-27 | $17.10 | $17.10 | 357,900 | — | — |
| 2004-05-26 | $16.65 | $16.65 | 477,700 | — | — |
| 2004-05-25 | $16.41 | $16.41 | 1,183,500 | — | — |
| 2004-05-24 | $16.48 | $16.48 | 275,600 | — | — |
| 2004-05-21 | $16.27 | $16.27 | 240,700 | — | — |
| 2004-05-20 | $16.12 | $16.12 | 269,600 | — | — |
| 2004-05-19 | $16.29 | $16.29 | 345,000 | — | — |
| 2004-05-18 | $16.02 | $16.02 | 526,200 | — | — |
| 2004-05-17 | $15.65 | $15.65 | 643,700 | — | — |
| 2004-05-14 | $15.99 | $15.99 | 408,600 | — | — |
| 2004-05-13 | $16.59 | $16.59 | 1,126,400 | — | — |
| 2004-05-12 | $16.36 | $16.36 | 728,200 | — | — |
| 2004-05-11 | $16.69 | $16.69 | 859,200 | — | — |
| 2004-05-10 | $16.26 | $16.26 | 909,000 | — | — |
| 2004-05-07 | $17.03 | $17.03 | 706,100 | — | — |
| 2004-05-06 | $17.06 | $17.06 | 568,200 | — | — |
| 2004-05-05 | $17.41 | $17.41 | 771,000 | — | — |
| 2004-05-04 | $17.51 | $17.51 | 1,064,200 | — | — |
| 2004-05-03 | $17.50 | $17.50 | 1,596,500 | — | — |
| 2004-04-30 | $17.38 | $17.38 | 4,143,000 | — | — |
| 2004-04-29 | $15.75 | $15.75 | 644,300 | — | — |
| 2004-04-28 | $16.65 | $16.65 | 367,700 | — | — |
| 2004-04-27 | $17.09 | $17.09 | 235,900 | — | — |
| 2004-04-26 | $17.61 | $17.61 | 440,100 | — | — |
| 2004-04-23 | $17.40 | $17.40 | 235,000 | — | — |
| 2004-04-22 | $17.59 | $17.59 | 343,200 | — | — |
| 2004-04-21 | $17.07 | $17.07 | 428,300 | — | — |
| 2004-04-20 | $16.96 | $16.96 | 654,600 | — | — |
| 2004-04-19 | $17.23 | $17.23 | 592,300 | — | — |
| 2004-04-16 | $17.00 | $17.00 | 741,200 | — | — |
| 2004-04-15 | $16.90 | $16.90 | 490,800 | — | — |
| 2004-04-14 | $17.20 | $17.20 | 417,400 | — | — |
| 2004-04-13 | $17.17 | $17.17 | 595,000 | — | — |
| 2004-04-12 | $17.78 | $17.78 | 384,900 | — | — |
| 2004-04-08 | $18.10 | $18.10 | 386,200 | — | — |
| 2004-04-07 | $17.85 | $17.85 | 575,300 | — | — |
| 2004-04-06 | $17.99 | $17.99 | 930,400 | — | — |
| 2004-04-05 | $18.74 | $18.74 | 416,200 | — | — |
| 2004-04-02 | $18.40 | $18.40 | 805,900 | — | — |
| 2004-04-01 | $17.58 | $17.58 | 600,000 | — | — |
| 2004-03-31 | $17.48 | $17.48 | 1,242,200 | — | — |
| 2004-03-30 | $17.57 | $17.57 | 736,200 | — | — |
| 2004-03-29 | $17.53 | $17.53 | 736,000 | — | — |
| 2004-03-26 | $17.23 | $17.23 | 765,800 | — | — |
| 2004-03-25 | $16.55 | $16.55 | 1,132,600 | — | — |
| 2004-03-24 | $16.08 | $16.08 | 621,500 | — | — |
| 2004-03-23 | $16.20 | $16.20 | 778,700 | — | — |
| 2004-03-22 | $15.95 | $15.95 | 1,205,400 | — | — |
| 2004-03-19 | $16.97 | $16.97 | 458,600 | — | — |
| 2004-03-18 | $17.42 | $17.42 | 1,031,800 | — | — |
| 2004-03-17 | $17.37 | $17.37 | 1,513,300 | — | — |
| 2004-03-16 | $17.24 | $17.24 | 1,137,200 | — | — |
| 2004-03-15 | $17.70 | $17.70 | 1,263,000 | — | — |
| 2004-03-12 | $18.88 | $18.88 | 1,621,700 | — | — |
| 2004-03-11 | $17.70 | $17.70 | 2,442,100 | — | — |
| 2004-03-10 | $19.05 | $19.05 | 8,017,200 | — | — |
| 2004-03-09 | $24.60 | $24.60 | 1,946,100 | — | — |
| 2004-03-08 | $26.29 | $26.29 | 513,500 | — | — |
| 2004-03-05 | $27.26 | $27.26 | 383,000 | — | — |
| 2004-03-04 | $27.25 | $27.25 | 295,400 | — | — |
| 2004-03-03 | $26.98 | $26.98 | 433,400 | — | — |
| 2004-03-02 | $26.75 | $26.75 | 792,600 | — | — |
| 2004-03-01 | $27.15 | $27.15 | 495,000 | — | — |
| 2004-02-27 | $26.56 | $26.56 | 408,500 | — | — |
| 2004-02-26 | $26.44 | $26.44 | 507,300 | — | — |
| 2004-02-25 | $25.82 | $25.82 | 464,900 | — | — |
| 2004-02-24 | $25.38 | $25.38 | 889,000 | — | — |
| 2004-02-23 | $26.30 | $26.30 | 1,155,600 | — | — |
| 2004-02-20 | $26.48 | $26.48 | 1,110,300 | — | — |
| 2004-02-19 | $26.92 | $26.92 | 1,137,800 | — | — |
| 2004-02-18 | $27.05 | $27.05 | 669,400 | — | — |
| 2004-02-17 | $26.86 | $26.86 | 2,100,100 | — | — |
| 2004-02-13 | $25.93 | $25.93 | 2,142,400 | — | — |
| 2004-02-12 | $24.13 | $24.13 | 288,800 | — | — |
| 2004-02-11 | $24.83 | $24.83 | 487,900 | — | — |
| 2004-02-10 | $24.32 | $24.32 | 393,500 | — | — |
| 2004-02-09 | $23.80 | $23.80 | 315,500 | — | — |
| 2004-02-06 | $24.13 | $24.13 | 688,900 | — | — |
| 2004-02-05 | $23.21 | $23.21 | 517,300 | — | — |
| 2004-02-04 | $23.02 | $23.02 | 476,500 | — | — |
| 2004-02-03 | $23.62 | $23.62 | 560,800 | — | — |
| 2004-02-02 | $23.97 | $23.97 | 1,060,300 | — | — |
| 2004-01-30 | $24.36 | $24.36 | 475,900 | — | — |
| 2004-01-29 | $23.66 | $23.66 | 885,100 | — | — |
| 2004-01-28 | $24.35 | $24.35 | 653,700 | — | — |
| 2004-01-27 | $24.13 | $24.13 | 671,600 | — | — |
| 2004-01-26 | $24.77 | $24.77 | 523,200 | — | — |
| 2004-01-23 | $24.30 | $24.30 | 573,300 | — | — |
| 2004-01-22 | $24.64 | $24.64 | 849,600 | — | — |
| 2004-01-21 | $25.30 | $25.30 | 614,100 | — | — |
| 2004-01-20 | $25.73 | $25.73 | 1,178,300 | — | — |
| 2004-01-16 | $24.80 | $24.80 | 665,400 | — | — |
| 2004-01-15 | $24.00 | $24.00 | 540,300 | — | — |
| 2004-01-14 | $24.00 | $24.00 | 2,258,000 | — | — |
| 2004-01-13 | $24.58 | $24.58 | 767,800 | — | — |
| 2004-01-12 | $24.85 | $24.85 | 876,700 | — | — |
| 2004-01-09 | $24.46 | $24.46 | 835,400 | — | — |
| 2004-01-08 | $24.50 | $24.50 | 943,000 | — | — |
| 2004-01-07 | $23.52 | $23.52 | 1,407,000 | — | — |
| 2004-01-06 | $22.61 | $22.61 | 1,135,100 | — | — |
| 2004-01-05 | $21.76 | $21.76 | 940,400 | — | — |
| 2004-01-02 | $21.05 | $21.05 | 635,200 | — | — |