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
- 1989-06-02 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 | $27.00 | $32.09 | 229,350 | — | — |
| 2004-12-30 | $26.83 | $31.89 | 169,500 | — | — |
| 2004-12-29 | $26.93 | $32.00 | 219,600 | — | — |
| 2004-12-28 | $27.03 | $32.13 | 229,350 | — | — |
| 2004-12-27 | $26.73 | $31.77 | 414,750 | — | — |
| 2004-12-23 | $26.99 | $32.08 | 360,150 | — | — |
| 2004-12-22 | $26.99 | $32.08 | 499,950 | — | — |
| 2004-12-21 | $27.07 | $32.17 | 394,050 | — | — |
| 2004-12-20 | $27.03 | $32.12 | 199,800 | — | — |
| 2004-12-17 | $26.97 | $32.05 | 331,350 | — | — |
| 2004-12-16 | $26.63 | $31.66 | 235,950 | — | — |
| 2004-12-15 | $27.03 | $32.13 | 265,050 | — | — |
| 2004-12-14 | $26.76 | $31.81 | 552,900 | — | — |
| 2004-12-13 | $26.85 | $31.91 | 598,500 | — | — |
| 2004-12-10 | $26.72 | $31.76 | 326,100 | — | — |
| 2004-12-09 | $26.90 | $31.97 | 347,400 | — | — |
| 2004-12-08 | $26.71 | $31.75 | 241,800 | — | — |
| 2004-12-07 | $26.57 | $31.58 | 310,650 | — | — |
| 2004-12-06 | $26.70 | $31.74 | 195,900 | — | — |
| 2004-12-03 | $27.13 | $32.25 | 209,700 | — | — |
| 2004-12-02 | $27.13 | $32.24 | 267,300 | — | — |
| 2004-12-01 | $26.75 | $31.79 | 614,700 | — | — |
| 2004-11-30 | $26.67 | $31.70 | 391,350 | — | — |
| 2004-11-29 | $27.01 | $32.10 | 240,900 | — | — |
| 2004-11-26 | $26.85 | $31.91 | 34,500 | — | — |
| 2004-11-24 | $26.99 | $32.08 | 222,900 | — | — |
| 2004-11-23 | $26.67 | $31.70 | 294,600 | — | — |
| 2004-11-22 | $26.81 | $31.87 | 586,200 | — | — |
| 2004-11-19 | $26.37 | $31.34 | 487,650 | — | — |
| 2004-11-18 | $26.33 | $31.29 | 1,159,200 | — | — |
| 2004-11-17 | $25.52 | $30.33 | 401,400 | — | — |
| 2004-11-16 | $25.33 | $30.10 | 251,400 | — | — |
| 2004-11-15 | $25.77 | $30.63 | 306,900 | — | — |
| 2004-11-12 | $26.43 | $31.42 | 178,650 | — | — |
| 2004-11-11 | $26.14 | $31.07 | 170,400 | — | — |
| 2004-11-10 | $26.01 | $30.92 | 161,700 | — | — |
| 2004-11-09 | $25.91 | $30.80 | 133,800 | — | — |
| 2004-11-08 | $25.75 | $30.61 | 206,700 | — | — |
| 2004-11-05 | $25.75 | $30.61 | 249,750 | — | — |
| 2004-11-04 | $25.55 | $30.36 | 354,900 | — | — |
| 2004-11-03 | $24.83 | $29.51 | 434,550 | — | — |
| 2004-11-02 | $24.39 | $28.99 | 346,050 | — | — |
| 2004-11-01 | $24.73 | $29.40 | 334,800 | — | — |
| 2004-10-29 | $24.60 | $29.24 | 262,650 | — | — |
| 2004-10-28 | $24.61 | $29.25 | 322,800 | — | — |
| 2004-10-27 | $24.81 | $29.49 | 324,750 | — | — |
| 2004-10-26 | $24.15 | $28.70 | 471,900 | — | — |
| 2004-10-25 | $24.15 | $28.70 | 375,150 | — | — |
| 2004-10-22 | $23.83 | $28.32 | 622,200 | — | — |
| 2004-10-21 | $24.54 | $29.17 | 517,200 | — | — |
| 2004-10-20 | $23.47 | $27.89 | 330,450 | — | — |
| 2004-10-19 | $23.47 | $27.89 | 327,600 | — | — |
| 2004-10-18 | $23.20 | $27.58 | 411,750 | — | — |
| 2004-10-15 | $23.40 | $27.81 | 452,850 | — | — |
| 2004-10-14 | $22.63 | $26.90 | 204,300 | — | — |
| 2004-10-13 | $22.93 | $27.25 | 274,200 | — | — |
| 2004-10-12 | $23.34 | $27.65 | 320,250 | — | — |
| 2004-10-11 | $23.30 | $27.60 | 338,400 | — | — |
| 2004-10-08 | $22.91 | $27.14 | 496,050 | — | — |
| 2004-10-07 | $23.17 | $27.45 | 257,100 | — | — |
| 2004-10-06 | $23.73 | $28.10 | 361,800 | — | — |
| 2004-10-05 | $23.36 | $27.67 | 217,650 | — | — |
| 2004-10-04 | $23.78 | $28.17 | 268,950 | — | — |
| 2004-10-01 | $23.58 | $27.93 | 272,400 | — | — |
| 2004-09-30 | $22.64 | $26.82 | 382,950 | — | — |
| 2004-09-29 | $23.13 | $27.40 | 266,250 | — | — |
| 2004-09-28 | $22.80 | $27.01 | 297,150 | — | — |
| 2004-09-27 | $22.43 | $26.57 | 316,500 | — | — |
| 2004-09-24 | $22.57 | $26.73 | 308,850 | — | — |
| 2004-09-23 | $22.58 | $26.75 | 213,150 | — | — |
| 2004-09-22 | $22.60 | $26.77 | 607,200 | — | — |
| 2004-09-21 | $23.39 | $27.70 | 284,100 | — | — |
| 2004-09-20 | $22.60 | $26.77 | 312,150 | — | — |
| 2004-09-17 | $23.11 | $27.38 | 483,000 | — | — |
| 2004-09-16 | $23.56 | $27.91 | 444,600 | — | — |
| 2004-09-15 | $22.67 | $26.86 | 569,400 | — | — |
| 2004-09-14 | $22.27 | $26.38 | 246,600 | — | — |
| 2004-09-13 | $22.33 | $26.45 | 238,500 | — | — |
| 2004-09-10 | $21.96 | $26.01 | 152,700 | — | — |
| 2004-09-09 | $21.77 | $25.79 | 266,550 | — | — |
| 2004-09-08 | $21.50 | $25.47 | 166,800 | — | — |
| 2004-09-07 | $21.73 | $25.74 | 225,450 | — | — |
| 2004-09-03 | $21.31 | $25.24 | 128,700 | — | — |
| 2004-09-02 | $21.36 | $25.30 | 186,000 | — | — |
| 2004-09-01 | $20.80 | $24.64 | 166,800 | — | — |
| 2004-08-31 | $20.48 | $24.26 | 144,600 | — | — |
| 2004-08-30 | $20.59 | $24.39 | 126,900 | — | — |
| 2004-08-27 | $20.77 | $24.61 | 141,900 | — | — |
| 2004-08-26 | $20.67 | $24.48 | 201,750 | — | — |
| 2004-08-25 | $20.51 | $24.30 | 209,250 | — | — |
| 2004-08-24 | $20.42 | $24.19 | 220,950 | — | — |
| 2004-08-23 | $20.47 | $24.25 | 134,850 | — | — |
| 2004-08-20 | $20.58 | $24.38 | 163,650 | — | — |
| 2004-08-19 | $20.25 | $23.99 | 151,200 | — | — |
| 2004-08-18 | $20.78 | $24.61 | 132,000 | — | — |
| 2004-08-17 | $20.25 | $23.98 | 216,300 | — | — |
| 2004-08-16 | $20.32 | $24.07 | 129,150 | — | — |
| 2004-08-13 | $19.60 | $23.22 | 174,600 | — | — |
| 2004-08-12 | $19.85 | $23.51 | 198,000 | — | — |
| 2004-08-11 | $20.51 | $24.29 | 266,100 | — | — |
| 2004-08-10 | $20.35 | $24.10 | 165,900 | — | — |
| 2004-08-09 | $20.11 | $23.82 | 173,850 | — | — |
| 2004-08-06 | $20.07 | $23.77 | 197,100 | — | — |
| 2004-08-05 | $20.67 | $24.49 | 252,150 | — | — |
| 2004-08-04 | $21.07 | $24.95 | 427,950 | — | — |
| 2004-08-03 | $21.41 | $25.36 | 269,100 | — | — |
| 2004-08-02 | $21.62 | $25.61 | 304,200 | — | — |
| 2004-07-30 | $21.39 | $25.34 | 165,600 | — | — |
| 2004-07-29 | $21.33 | $25.27 | 361,800 | — | — |
| 2004-07-28 | $21.21 | $25.13 | 339,750 | — | — |
| 2004-07-27 | $21.20 | $25.11 | 301,200 | — | — |
| 2004-07-26 | $20.79 | $24.62 | 858,450 | — | — |
| 2004-07-23 | $20.51 | $24.30 | 594,000 | — | — |
| 2004-07-22 | $20.77 | $24.60 | 253,800 | — | — |
| 2004-07-21 | $20.92 | $24.78 | 278,700 | — | — |
| 2004-07-20 | $21.70 | $25.70 | 316,950 | — | — |
| 2004-07-19 | $21.39 | $25.33 | 190,650 | — | — |
| 2004-07-16 | $21.49 | $25.45 | 425,700 | — | — |
| 2004-07-15 | $21.71 | $25.71 | 145,500 | — | — |
| 2004-07-14 | $21.44 | $25.40 | 190,800 | — | — |
| 2004-07-13 | $21.77 | $25.79 | 141,600 | — | — |
| 2004-07-12 | $21.57 | $25.46 | 159,300 | — | — |
| 2004-07-09 | $21.74 | $25.66 | 144,600 | — | — |
| 2004-07-08 | $21.26 | $25.09 | 234,750 | — | — |
| 2004-07-07 | $21.85 | $25.78 | 448,050 | — | — |
| 2004-07-06 | $21.93 | $25.88 | 561,750 | — | — |
| 2004-07-02 | $21.97 | $25.92 | 164,700 | — | — |
| 2004-07-01 | $22.25 | $26.25 | 334,350 | — | — |
| 2004-06-30 | $22.90 | $27.02 | 248,250 | — | — |
| 2004-06-29 | $22.59 | $26.66 | 371,400 | — | — |
| 2004-06-28 | $22.27 | $26.28 | 396,300 | — | — |
| 2004-06-25 | $22.01 | $25.98 | 317,100 | — | — |
| 2004-06-24 | $22.11 | $26.09 | 237,300 | — | — |
| 2004-06-23 | $22.20 | $26.20 | 211,800 | — | — |
| 2004-06-22 | $22.03 | $25.99 | 377,700 | — | — |
| 2004-06-21 | $21.72 | $25.63 | 481,200 | — | — |
| 2004-06-18 | $22.53 | $26.59 | 902,400 | — | — |
| 2004-06-17 | $21.50 | $25.37 | 348,750 | — | — |
| 2004-06-16 | $21.65 | $25.55 | 358,500 | — | — |
| 2004-06-15 | $21.67 | $25.57 | 532,500 | — | — |
| 2004-06-14 | $21.61 | $25.50 | 530,850 | — | — |
| 2004-06-10 | $21.83 | $25.77 | 277,800 | — | — |
| 2004-06-09 | $21.68 | $25.58 | 214,650 | — | — |
| 2004-06-08 | $21.99 | $25.95 | 271,350 | — | — |
| 2004-06-07 | $22.13 | $26.12 | 146,700 | — | — |
| 2004-06-04 | $21.30 | $25.14 | 180,600 | — | — |
| 2004-06-03 | $21.29 | $25.13 | 231,150 | — | — |
| 2004-06-02 | $21.67 | $25.57 | 319,500 | — | — |
| 2004-06-01 | $21.39 | $25.25 | 386,850 | — | — |
| 2004-05-28 | $21.20 | $25.02 | 263,925 | — | — |
| 2004-05-27 | $21.07 | $24.86 | 215,775 | — | — |
| 2004-05-26 | $20.72 | $24.45 | 283,050 | — | — |
| 2004-05-25 | $21.22 | $25.04 | 469,575 | — | — |
| 2004-05-24 | $20.27 | $23.92 | 397,800 | — | — |
| 2004-05-21 | $20.00 | $23.60 | 154,350 | — | — |
| 2004-05-20 | $19.88 | $23.46 | 138,825 | — | — |
| 2004-05-19 | $19.69 | $23.24 | 246,375 | — | — |
| 2004-05-18 | $19.78 | $23.34 | 306,675 | — | — |
| 2004-05-17 | $19.66 | $23.20 | 211,050 | — | — |
| 2004-05-14 | $20.25 | $23.90 | 303,075 | — | — |
| 2004-05-13 | $20.22 | $23.86 | 178,200 | — | — |
| 2004-05-12 | $20.39 | $24.06 | 226,125 | — | — |
| 2004-05-11 | $20.18 | $23.81 | 213,300 | — | — |
| 2004-05-10 | $20.02 | $23.63 | 340,875 | — | — |
| 2004-05-07 | $20.20 | $23.83 | 329,850 | — | — |
| 2004-05-06 | $20.85 | $24.60 | 400,500 | — | — |
| 2004-05-05 | $20.96 | $24.73 | 384,300 | — | — |
| 2004-05-04 | $21.15 | $24.96 | 338,625 | — | — |
| 2004-05-03 | $21.18 | $25.00 | 387,225 | — | — |
| 2004-04-30 | $21.00 | $24.78 | 571,500 | — | — |
| 2004-04-29 | $20.92 | $24.68 | 460,125 | — | — |
| 2004-04-28 | $21.01 | $24.79 | 474,525 | — | — |
| 2004-04-27 | $21.15 | $24.96 | 346,050 | — | — |
| 2004-04-26 | $21.42 | $25.28 | 715,050 | — | — |
| 2004-04-23 | $21.20 | $25.02 | 713,025 | — | — |
| 2004-04-22 | $20.82 | $24.57 | 554,850 | — | — |
| 2004-04-21 | $19.89 | $23.48 | 298,350 | — | — |
| 2004-04-20 | $19.65 | $23.19 | 337,950 | — | — |
| 2004-04-19 | $19.58 | $23.11 | 179,100 | — | — |
| 2004-04-16 | $19.49 | $23.00 | 202,950 | — | — |
| 2004-04-15 | $19.19 | $22.65 | 229,050 | — | — |
| 2004-04-14 | $19.02 | $22.45 | 198,450 | — | — |
| 2004-04-13 | $19.03 | $22.46 | 245,250 | — | — |
| 2004-04-12 | $19.71 | $23.18 | 102,150 | — | — |
| 2004-04-08 | $19.44 | $22.87 | 171,450 | — | — |
| 2004-04-07 | $19.65 | $23.11 | 209,475 | — | — |
| 2004-04-06 | $19.62 | $23.08 | 228,825 | — | — |
| 2004-04-05 | $19.76 | $23.24 | 286,425 | — | — |
| 2004-04-02 | $19.74 | $23.22 | 550,800 | — | — |
| 2004-04-01 | $19.53 | $22.98 | 304,425 | — | — |
| 2004-03-31 | $19.32 | $22.73 | 362,925 | — | — |
| 2004-03-30 | $19.18 | $22.57 | 302,175 | — | — |
| 2004-03-29 | $19.11 | $22.48 | 298,350 | — | — |
| 2004-03-26 | $18.84 | $22.17 | 293,175 | — | — |
| 2004-03-25 | $18.72 | $22.02 | 339,525 | — | — |
| 2004-03-24 | $18.47 | $21.72 | 780,525 | — | — |
| 2004-03-23 | $18.40 | $21.65 | 442,125 | — | — |
| 2004-03-22 | $18.22 | $21.44 | 355,950 | — | — |
| 2004-03-19 | $18.22 | $21.44 | 588,375 | — | — |
| 2004-03-18 | $18.27 | $21.49 | 504,000 | — | — |
| 2004-03-17 | $18.05 | $21.23 | 423,900 | — | — |
| 2004-03-16 | $17.93 | $21.10 | 684,000 | — | — |
| 2004-03-15 | $17.76 | $20.89 | 439,875 | — | — |
| 2004-03-12 | $17.87 | $21.02 | 502,425 | — | — |
| 2004-03-11 | $17.87 | $21.02 | 170,550 | — | — |
| 2004-03-10 | $18.29 | $21.51 | 284,850 | — | — |
| 2004-03-09 | $18.67 | $21.96 | 177,750 | — | — |
| 2004-03-08 | $18.80 | $22.11 | 179,550 | — | — |
| 2004-03-05 | $19.13 | $22.51 | 146,250 | — | — |
| 2004-03-04 | $19.11 | $22.48 | 103,500 | — | — |
| 2004-03-03 | $19.10 | $22.47 | 174,150 | — | — |
| 2004-03-02 | $19.07 | $22.43 | 342,450 | — | — |
| 2004-03-01 | $19.08 | $22.45 | 242,100 | — | — |
| 2004-02-27 | $18.93 | $22.27 | 172,800 | — | — |
| 2004-02-26 | $19.06 | $22.42 | 175,050 | — | — |
| 2004-02-25 | $19.03 | $22.38 | 269,775 | — | — |
| 2004-02-24 | $18.88 | $22.22 | 353,475 | — | — |
| 2004-02-23 | $18.64 | $21.92 | 252,225 | — | — |
| 2004-02-20 | $18.68 | $21.98 | 253,350 | — | — |
| 2004-02-19 | $18.67 | $21.96 | 178,425 | — | — |
| 2004-02-18 | $18.92 | $22.26 | 195,300 | — | — |
| 2004-02-17 | $19.10 | $22.47 | 123,075 | — | — |
| 2004-02-13 | $18.92 | $22.25 | 190,575 | — | — |
| 2004-02-12 | $18.98 | $22.33 | 285,300 | — | — |
| 2004-02-11 | $19.06 | $22.42 | 279,450 | — | — |
| 2004-02-10 | $19.11 | $22.48 | 473,400 | — | — |
| 2004-02-09 | $19.03 | $22.38 | 168,750 | — | — |
| 2004-02-06 | $18.99 | $22.34 | 230,625 | — | — |
| 2004-02-05 | $18.52 | $21.78 | 221,175 | — | — |
| 2004-02-04 | $18.34 | $21.57 | 535,725 | — | — |
| 2004-02-03 | $18.67 | $21.96 | 367,200 | — | — |
| 2004-02-02 | $18.48 | $21.74 | 280,800 | — | — |
| 2004-01-30 | $18.53 | $21.80 | 536,850 | — | — |
| 2004-01-29 | $18.78 | $22.09 | 348,075 | — | — |
| 2004-01-28 | $18.86 | $22.19 | 254,475 | — | — |
| 2004-01-27 | $18.91 | $22.25 | 353,700 | — | — |
| 2004-01-26 | $19.13 | $22.50 | 340,875 | — | — |
| 2004-01-23 | $19.10 | $22.47 | 180,450 | — | — |
| 2004-01-22 | $19.08 | $22.45 | 328,050 | — | — |
| 2004-01-21 | $19.04 | $22.40 | 155,250 | — | — |
| 2004-01-20 | $19.16 | $22.53 | 359,775 | — | — |
| 2004-01-16 | $19.24 | $22.63 | 168,075 | — | — |
| 2004-01-15 | $19.11 | $22.48 | 357,975 | — | — |
| 2004-01-14 | $18.97 | $22.32 | 157,050 | — | — |
| 2004-01-13 | $18.64 | $21.93 | 164,925 | — | — |
| 2004-01-12 | $18.69 | $21.91 | 343,350 | — | — |
| 2004-01-09 | $18.44 | $21.63 | 318,825 | — | — |
| 2004-01-08 | $18.72 | $21.94 | 167,850 | — | — |
| 2004-01-07 | $18.61 | $21.82 | 328,725 | — | — |
| 2004-01-06 | $18.51 | $21.70 | 344,025 | — | — |
| 2004-01-05 | $18.86 | $22.12 | 286,650 | — | — |
| 2004-01-02 | $18.39 | $21.56 | 226,125 | — | — |