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
- 2003-04-10 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 | $26.37 | $27.26 | 16,991 | — | — |
| 2004-12-30 | $26.74 | $27.65 | 25,510 | — | — |
| 2004-12-29 | $26.54 | $27.43 | 35,848 | — | — |
| 2004-12-28 | $26.51 | $27.41 | 13,162 | — | — |
| 2004-12-27 | $26.62 | $27.52 | 18,857 | — | — |
| 2004-12-23 | $26.74 | $27.65 | 8,471 | — | — |
| 2004-12-22 | $26.35 | $27.24 | 18,283 | — | — |
| 2004-12-21 | $26.91 | $27.82 | 4,020 | — | — |
| 2004-12-20 | $27.16 | $28.08 | 25,414 | — | — |
| 2004-12-17 | $26.91 | $27.82 | 0 | — | — |
| 2004-12-16 | $26.91 | $27.82 | 4,020 | — | — |
| 2004-12-15 | $27.16 | $28.08 | 20,102 | — | — |
| 2004-12-14 | $27.27 | $28.19 | 9,046 | — | — |
| 2004-12-13 | $27.27 | $28.19 | 2,249 | — | — |
| 2004-12-10 | $26.81 | $27.71 | 57,672 | — | — |
| 2004-12-09 | $27.10 | $28.02 | 39,533 | — | — |
| 2004-12-08 | $26.99 | $27.91 | 20,963 | — | — |
| 2004-12-07 | $27.10 | $28.02 | 95,339 | — | — |
| 2004-12-06 | $27.35 | $28.27 | 67,675 | — | — |
| 2004-12-03 | $27.08 | $27.99 | 82,273 | — | — |
| 2004-12-02 | $27.02 | $27.93 | 137,983 | — | — |
| 2004-12-01 | $27.31 | $28.23 | 53,604 | — | — |
| 2004-11-30 | $27.06 | $27.97 | 92,228 | — | — |
| 2004-11-29 | $26.85 | $27.76 | 78,252 | — | — |
| 2004-11-26 | $27.04 | $27.95 | 11,678 | — | — |
| 2004-11-24 | $26.12 | $27.00 | 43,266 | — | — |
| 2004-11-23 | $26.20 | $27.09 | 56,236 | — | — |
| 2004-11-22 | $26.62 | $27.52 | 18,187 | — | — |
| 2004-11-19 | $26.39 | $27.28 | 22,925 | — | — |
| 2004-11-18 | $26.64 | $27.54 | 13,353 | — | — |
| 2004-11-17 | $27.12 | $28.04 | 24,553 | — | — |
| 2004-11-16 | $26.70 | $27.60 | 7,801 | — | — |
| 2004-11-15 | $26.58 | $27.48 | 31,397 | — | — |
| 2004-11-12 | $26.83 | $27.73 | 32,162 | — | — |
| 2004-11-11 | $25.99 | $26.87 | 9,333 | — | — |
| 2004-11-10 | $25.95 | $26.83 | 13,066 | — | — |
| 2004-11-09 | $26.10 | $26.98 | 14,837 | — | — |
| 2004-11-08 | $26.28 | $27.17 | 20,341 | — | — |
| 2004-11-05 | $26.54 | $27.43 | 27,520 | — | — |
| 2004-11-04 | $26.12 | $27.00 | 13,162 | — | — |
| 2004-11-03 | $26.22 | $27.11 | 13,832 | — | — |
| 2004-11-02 | $26.03 | $26.91 | 21,729 | — | — |
| 2004-11-01 | $25.80 | $26.68 | 11,822 | — | — |
| 2004-10-29 | $25.87 | $26.74 | 49,871 | — | — |
| 2004-10-28 | $26.03 | $26.91 | 128,219 | — | — |
| 2004-10-27 | $25.60 | $26.46 | 135,446 | — | — |
| 2004-10-26 | $25.70 | $26.57 | 87,442 | — | — |
| 2004-10-25 | $25.85 | $26.72 | 60,927 | — | — |
| 2004-10-22 | $26.31 | $27.19 | 118,120 | — | — |
| 2004-10-21 | $25.66 | $26.52 | 64,421 | — | — |
| 2004-10-20 | $25.43 | $26.29 | 95,482 | — | — |
| 2004-10-19 | $25.57 | $26.44 | 59,252 | — | — |
| 2004-10-18 | $24.97 | $25.81 | 31,014 | — | — |
| 2004-10-15 | $25.11 | $25.96 | 87,824 | — | — |
| 2004-10-14 | $24.70 | $25.53 | 32,497 | — | — |
| 2004-10-13 | $25.16 | $26.01 | 152,149 | — | — |
| 2004-10-12 | $24.65 | $25.49 | 30,870 | — | — |
| 2004-10-11 | $24.97 | $25.81 | 15,650 | — | — |
| 2004-10-08 | $24.82 | $25.66 | 40,825 | — | — |
| 2004-10-07 | $24.70 | $25.53 | 61,836 | — | — |
| 2004-10-06 | $24.84 | $25.68 | 91,749 | — | — |
| 2004-10-05 | $25.09 | $25.94 | 146,454 | — | — |
| 2004-10-04 | $25.07 | $25.92 | 89,500 | — | — |
| 2004-10-01 | $24.78 | $25.62 | 215,230 | — | — |
| 2004-09-30 | $24.15 | $24.97 | 343,879 | — | — |
| 2004-09-29 | $24.17 | $24.99 | 17,326 | — | — |
| 2004-09-28 | $24.05 | $24.86 | 16,895 | — | — |
| 2004-09-27 | $23.74 | $24.54 | 29,243 | — | — |
| 2004-09-24 | $23.82 | $24.62 | 35,943 | — | — |
| 2004-09-23 | $24.01 | $24.82 | 16,656 | — | — |
| 2004-09-22 | $23.90 | $24.71 | 16,847 | — | — |
| 2004-09-21 | $24.34 | $25.00 | 20,724 | — | — |
| 2004-09-20 | $24.34 | $25.00 | 49,249 | — | — |
| 2004-09-17 | $24.51 | $25.17 | 34,986 | — | — |
| 2004-09-16 | $24.70 | $25.36 | 27,376 | — | — |
| 2004-09-15 | $23.76 | $24.40 | 212,502 | — | — |
| 2004-09-14 | $23.59 | $24.23 | 20,963 | — | — |
| 2004-09-13 | $23.13 | $23.75 | 17,996 | — | — |
| 2004-09-10 | $22.84 | $23.45 | 27,568 | — | — |
| 2004-09-09 | $22.23 | $22.83 | 11,487 | — | — |
| 2004-09-08 | $21.88 | $22.47 | 29,674 | — | — |
| 2004-09-07 | $21.83 | $22.42 | 38,863 | — | — |
| 2004-09-03 | $21.37 | $21.95 | 20,628 | — | — |
| 2004-09-02 | $21.50 | $22.08 | 17,804 | — | — |
| 2004-09-01 | $21.42 | $21.99 | 32,976 | — | — |
| 2004-08-31 | $21.52 | $22.10 | 19,527 | — | — |
| 2004-08-30 | $21.73 | $22.32 | 20,867 | — | — |
| 2004-08-27 | $21.83 | $22.42 | 18,666 | — | — |
| 2004-08-26 | $21.73 | $22.32 | 14,789 | — | — |
| 2004-08-25 | $21.83 | $22.42 | 17,038 | — | — |
| 2004-08-24 | $21.56 | $22.14 | 36,278 | — | — |
| 2004-08-23 | $21.50 | $22.08 | 15,938 | — | — |
| 2004-08-20 | $21.54 | $22.12 | 19,144 | — | — |
| 2004-08-19 | $21.73 | $22.32 | 43,458 | — | — |
| 2004-08-18 | $21.44 | $22.02 | 29,004 | — | — |
| 2004-08-17 | $21.52 | $22.10 | 20,054 | — | — |
| 2004-08-16 | $21.42 | $21.99 | 21,059 | — | — |
| 2004-08-13 | $21.06 | $21.63 | 21,442 | — | — |
| 2004-08-12 | $20.64 | $21.20 | 18,618 | — | — |
| 2004-08-11 | $21.25 | $21.82 | 14,119 | — | — |
| 2004-08-10 | $21.48 | $22.06 | 12,635 | — | — |
| 2004-08-09 | $21.65 | $22.23 | 26,946 | — | — |
| 2004-08-06 | $21.83 | $22.42 | 18,905 | — | — |
| 2004-08-05 | $22.46 | $23.07 | 21,059 | — | — |
| 2004-08-04 | $22.52 | $23.13 | 50,302 | — | — |
| 2004-08-03 | $23.13 | $23.75 | 30,583 | — | — |
| 2004-08-02 | $22.88 | $23.50 | 23,691 | — | — |
| 2004-07-30 | $22.69 | $23.30 | 19,384 | — | — |
| 2004-07-29 | $22.73 | $23.35 | 12,300 | — | — |
| 2004-07-28 | $22.34 | $22.94 | 17,708 | — | — |
| 2004-07-27 | $22.17 | $22.77 | 21,107 | — | — |
| 2004-07-26 | $22.21 | $22.81 | 12,492 | — | — |
| 2004-07-23 | $22.54 | $23.15 | 15,363 | — | — |
| 2004-07-22 | $22.98 | $23.60 | 17,852 | — | — |
| 2004-07-21 | $22.67 | $23.28 | 20,867 | — | — |
| 2004-07-20 | $22.82 | $23.43 | 14,980 | — | — |
| 2004-07-19 | $22.80 | $23.41 | 15,028 | — | — |
| 2004-07-16 | $22.77 | $23.39 | 8,232 | — | — |
| 2004-07-15 | $22.31 | $22.92 | 14,454 | — | — |
| 2004-07-14 | $22.17 | $22.77 | 12,348 | — | — |
| 2004-07-13 | $22.11 | $22.70 | 24,792 | — | — |
| 2004-07-12 | $22.27 | $22.87 | 27,568 | — | — |
| 2004-07-09 | $22.17 | $22.77 | 39,102 | — | — |
| 2004-07-08 | $22.46 | $23.07 | 29,195 | — | — |
| 2004-07-07 | $22.54 | $23.15 | 24,648 | — | — |
| 2004-07-06 | $22.06 | $22.66 | 53,221 | — | — |
| 2004-07-02 | $22.19 | $22.79 | 27,376 | — | — |
| 2004-07-01 | $22.48 | $23.09 | 22,399 | — | — |
| 2004-06-30 | $22.52 | $23.13 | 33,215 | — | — |
| 2004-06-29 | $21.83 | $22.42 | 30,057 | — | — |
| 2004-06-28 | $21.65 | $22.23 | 32,402 | — | — |
| 2004-06-25 | $21.17 | $21.74 | 35,178 | — | — |
| 2004-06-24 | $21.00 | $21.56 | 42,213 | — | — |
| 2004-06-23 | $21.27 | $21.84 | 17,469 | — | — |
| 2004-06-22 | $21.02 | $21.59 | 26,898 | — | — |
| 2004-06-21 | $21.37 | $21.95 | 15,028 | — | — |
| 2004-06-18 | $21.44 | $22.02 | 13,975 | — | — |
| 2004-06-17 | $21.17 | $21.74 | 12,731 | — | — |
| 2004-06-16 | $21.00 | $21.56 | 25,414 | — | — |
| 2004-06-15 | $20.79 | $21.35 | 49,057 | — | — |
| 2004-06-14 | $20.31 | $20.86 | 29,051 | — | — |
| 2004-06-10 | $20.91 | $21.48 | 24,313 | — | — |
| 2004-06-09 | $21.06 | $21.63 | 9,764 | — | — |
| 2004-06-08 | $20.85 | $21.41 | 11,199 | — | — |
| 2004-06-07 | $21.00 | $21.56 | 16,943 | — | — |
| 2004-06-04 | $20.39 | $20.94 | 23,260 | — | — |
| 2004-06-03 | $20.29 | $20.83 | 48,244 | — | — |
| 2004-06-02 | $20.43 | $20.99 | 20,293 | — | — |
| 2004-06-01 | $20.52 | $21.07 | 16,273 | — | — |
| 2004-05-28 | $20.39 | $20.94 | 25,079 | — | — |
| 2004-05-27 | $19.89 | $20.43 | 32,737 | — | — |
| 2004-05-26 | $19.70 | $20.23 | 27,711 | — | — |
| 2004-05-25 | $19.49 | $20.02 | 20,341 | — | — |
| 2004-05-24 | $19.01 | $19.53 | 11,774 | — | — |
| 2004-05-21 | $19.08 | $19.59 | 14,980 | — | — |
| 2004-05-20 | $18.62 | $19.12 | 13,736 | — | — |
| 2004-05-19 | $18.70 | $19.20 | 39,772 | — | — |
| 2004-05-18 | $18.39 | $18.88 | 21,346 | — | — |
| 2004-05-17 | $18.18 | $18.67 | 14,263 | — | — |
| 2004-05-14 | $18.45 | $18.95 | 15,794 | — | — |
| 2004-05-13 | $18.53 | $19.03 | 73,275 | — | — |
| 2004-05-12 | $18.45 | $18.95 | 59,539 | — | — |
| 2004-05-11 | $18.37 | $18.86 | 64,708 | — | — |
| 2004-05-10 | $18.57 | $19.08 | 34,220 | — | — |
| 2004-05-07 | $19.62 | $20.15 | 33,646 | — | — |
| 2004-05-06 | $20.08 | $20.62 | 16,081 | — | — |
| 2004-05-05 | $20.29 | $20.83 | 19,336 | — | — |
| 2004-05-04 | $20.48 | $21.03 | 81,363 | — | — |
| 2004-05-03 | $19.89 | $20.43 | 26,467 | — | — |
| 2004-04-30 | $19.91 | $20.45 | 35,896 | — | — |
| 2004-04-29 | $20.08 | $20.62 | 47,430 | — | — |
| 2004-04-28 | $20.16 | $20.71 | 21,154 | — | — |
| 2004-04-27 | $19.85 | $20.38 | 18,953 | — | — |
| 2004-04-26 | $20.14 | $20.68 | 20,580 | — | — |
| 2004-04-23 | $20.41 | $20.96 | 32,354 | — | — |
| 2004-04-22 | $20.04 | $20.58 | 66,574 | — | — |
| 2004-04-21 | $19.56 | $20.08 | 22,112 | — | — |
| 2004-04-20 | $19.66 | $20.19 | 71,073 | — | — |
| 2004-04-19 | $19.70 | $20.23 | 37,858 | — | — |
| 2004-04-16 | $19.16 | $19.68 | 51,546 | — | — |
| 2004-04-15 | $18.68 | $19.18 | 51,402 | — | — |
| 2004-04-14 | $18.83 | $19.33 | 32,162 | — | — |
| 2004-04-13 | $19.43 | $19.96 | 42,309 | — | — |
| 2004-04-12 | $19.41 | $19.93 | 5,217 | — | — |
| 2004-04-08 | $19.26 | $19.78 | 11,726 | — | — |
| 2004-04-07 | $19.54 | $20.06 | 24,696 | — | — |
| 2004-04-06 | $19.47 | $20.00 | 38,193 | — | — |
| 2004-04-05 | $19.54 | $20.06 | 87,202 | — | — |
| 2004-04-02 | $19.60 | $20.13 | 43,266 | — | — |
| 2004-04-01 | $19.60 | $20.13 | 60,113 | — | — |
| 2004-03-31 | $19.31 | $19.83 | 36,613 | — | — |
| 2004-03-30 | $19.22 | $19.74 | 58,964 | — | — |
| 2004-03-29 | $18.93 | $19.44 | 20,006 | — | — |
| 2004-03-26 | $18.60 | $19.10 | 30,296 | — | — |
| 2004-03-25 | $18.78 | $19.29 | 78,252 | — | — |
| 2004-03-24 | $18.62 | $19.12 | 34,029 | — | — |
| 2004-03-23 | $19.24 | $19.40 | 26,467 | — | — |
| 2004-03-22 | $19.35 | $19.50 | 20,437 | — | — |
| 2004-03-19 | $19.58 | $19.73 | 41,495 | — | — |
| 2004-03-18 | $19.74 | $19.90 | 34,268 | — | — |
| 2004-03-17 | $19.62 | $19.77 | 25,893 | — | — |
| 2004-03-16 | $19.54 | $19.69 | 52,982 | — | — |
| 2004-03-15 | $19.56 | $19.71 | 41,687 | — | — |
| 2004-03-12 | $20.37 | $20.53 | 36,422 | — | — |
| 2004-03-11 | $19.87 | $20.03 | 38,671 | — | — |
| 2004-03-10 | $19.91 | $20.07 | 51,690 | — | — |
| 2004-03-09 | $20.98 | $21.14 | 39,294 | — | — |
| 2004-03-08 | $21.31 | $21.48 | 40,729 | — | — |
| 2004-03-05 | $20.83 | $21.00 | 35,608 | — | — |
| 2004-03-04 | $20.62 | $20.79 | 30,487 | — | — |
| 2004-03-03 | $20.66 | $20.83 | 39,150 | — | — |
| 2004-03-02 | $21.08 | $21.25 | 35,178 | — | — |
| 2004-03-01 | $21.23 | $21.40 | 32,115 | — | — |
| 2004-02-27 | $20.58 | $20.74 | 27,089 | — | — |
| 2004-02-26 | $20.91 | $21.08 | 47,191 | — | — |
| 2004-02-25 | $21.46 | $21.63 | 24,457 | — | — |
| 2004-02-24 | $21.63 | $21.80 | 26,371 | — | — |
| 2004-02-23 | $21.23 | $21.40 | 18,522 | — | — |
| 2004-02-20 | $21.63 | $21.80 | 20,149 | — | — |
| 2004-02-19 | $21.69 | $21.86 | 53,508 | — | — |
| 2004-02-18 | $21.48 | $21.65 | 55,949 | — | — |
| 2004-02-17 | $21.73 | $21.90 | 63,942 | — | — |
| 2004-02-13 | $21.79 | $21.96 | 25,175 | — | — |
| 2004-02-12 | $21.67 | $21.84 | 19,623 | — | — |
| 2004-02-11 | $21.67 | $21.84 | 34,508 | — | — |
| 2004-02-10 | $21.46 | $21.63 | 17,661 | — | — |
| 2004-02-09 | $21.17 | $21.33 | 18,283 | — | — |
| 2004-02-06 | $21.52 | $21.69 | 43,362 | — | — |
| 2004-02-05 | $21.10 | $21.27 | 81,459 | — | — |
| 2004-02-04 | $20.85 | $21.02 | 19,096 | — | — |
| 2004-02-03 | $20.85 | $21.02 | 10,242 | — | — |
| 2004-02-02 | $20.31 | $20.47 | 38,241 | — | — |
| 2004-01-30 | $21.06 | $21.23 | 18,331 | — | — |
| 2004-01-29 | $20.62 | $20.79 | 16,943 | — | — |
| 2004-01-28 | $20.41 | $20.57 | 27,664 | — | — |
| 2004-01-27 | $21.04 | $21.21 | 25,270 | — | — |
| 2004-01-26 | $21.10 | $21.27 | 41,352 | — | — |
| 2004-01-23 | $21.42 | $21.59 | 23,978 | — | — |
| 2004-01-22 | $21.31 | $21.48 | 34,029 | — | — |
| 2004-01-21 | $21.63 | $21.80 | 34,603 | — | — |
| 2004-01-20 | $21.75 | $21.92 | 35,561 | — | — |
| 2004-01-16 | $21.88 | $22.05 | 20,676 | — | — |
| 2004-01-15 | $22.23 | $22.41 | 20,484 | — | — |
| 2004-01-14 | $22.57 | $22.74 | 25,749 | — | — |
| 2004-01-13 | $22.13 | $22.30 | 25,270 | — | — |
| 2004-01-12 | $22.36 | $22.53 | 22,782 | — | — |
| 2004-01-09 | $21.63 | $21.80 | 24,840 | — | — |
| 2004-01-08 | $21.69 | $21.86 | 22,925 | — | — |
| 2004-01-07 | $21.02 | $21.19 | 20,867 | — | — |
| 2004-01-06 | $20.83 | $21.00 | 22,782 | — | — |
| 2004-01-05 | $20.46 | $20.62 | 21,011 | — | — |
| 2004-01-02 | $20.35 | $20.51 | 27,807 | — | — |