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
- 1997-12-11 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 | $26.78 | $29.18 | 206,600 | — | — |
| 2004-12-30 | $26.74 | $29.06 | 189,200 | — | — |
| 2004-12-29 | $26.75 | $29.06 | 196,400 | — | — |
| 2004-12-28 | $26.69 | $29.00 | 240,000 | — | — |
| 2004-12-27 | $26.65 | $28.95 | 240,000 | — | — |
| 2004-12-23 | $26.63 | $28.93 | 116,200 | — | — |
| 2004-12-22 | $26.74 | $29.06 | 217,600 | — | — |
| 2004-12-21 | $26.74 | $29.06 | 376,600 | — | — |
| 2004-12-20 | $26.40 | $28.68 | 565,800 | — | — |
| 2004-12-17 | $26.53 | $28.82 | 558,400 | — | — |
| 2004-12-16 | $26.75 | $29.07 | 901,600 | — | — |
| 2004-12-15 | $27.20 | $29.55 | 438,600 | — | — |
| 2004-12-14 | $27.23 | $29.58 | 484,400 | — | — |
| 2004-12-13 | $27.17 | $29.52 | 420,400 | — | — |
| 2004-12-10 | $27.31 | $29.68 | 325,600 | — | — |
| 2004-12-09 | $26.94 | $29.27 | 632,800 | — | — |
| 2004-12-08 | $27.08 | $29.43 | 215,800 | — | — |
| 2004-12-07 | $26.90 | $29.23 | 526,200 | — | — |
| 2004-12-06 | $27.26 | $29.63 | 537,000 | — | — |
| 2004-12-03 | $27.62 | $30.01 | 313,000 | — | — |
| 2004-12-02 | $27.75 | $30.15 | 1,085,800 | — | — |
| 2004-12-01 | $27.47 | $29.85 | 779,600 | — | — |
| 2004-11-30 | $27.21 | $29.57 | 617,800 | — | — |
| 2004-11-29 | $26.56 | $28.86 | 362,800 | — | — |
| 2004-11-26 | $26.56 | $28.86 | 124,600 | — | — |
| 2004-11-24 | $26.60 | $28.91 | 557,600 | — | — |
| 2004-11-23 | $26.28 | $28.55 | 563,200 | — | — |
| 2004-11-22 | $25.90 | $28.14 | 567,800 | — | — |
| 2004-11-19 | $25.52 | $27.73 | 215,800 | — | — |
| 2004-11-18 | $25.81 | $28.05 | 459,600 | — | — |
| 2004-11-17 | $25.95 | $28.20 | 379,000 | — | — |
| 2004-11-16 | $26.07 | $28.33 | 887,200 | — | — |
| 2004-11-15 | $25.80 | $28.04 | 790,200 | — | — |
| 2004-11-12 | $25.97 | $28.22 | 1,847,800 | — | — |
| 2004-11-11 | $24.87 | $27.03 | 446,600 | — | — |
| 2004-11-10 | $24.50 | $26.62 | 411,200 | — | — |
| 2004-11-09 | $24.75 | $26.89 | 602,400 | — | — |
| 2004-11-08 | $24.54 | $26.66 | 341,400 | — | — |
| 2004-11-05 | $24.91 | $27.06 | 486,600 | — | — |
| 2004-11-04 | $24.50 | $26.62 | 580,200 | — | — |
| 2004-11-03 | $24.47 | $26.59 | 302,400 | — | — |
| 2004-11-02 | $24.16 | $26.25 | 410,600 | — | — |
| 2004-11-01 | $24.25 | $26.36 | 376,200 | — | — |
| 2004-10-29 | $24.60 | $26.73 | 438,800 | — | — |
| 2004-10-28 | $24.31 | $26.41 | 322,600 | — | — |
| 2004-10-27 | $24.43 | $26.55 | 350,600 | — | — |
| 2004-10-26 | $23.99 | $26.07 | 434,000 | — | — |
| 2004-10-25 | $23.83 | $25.89 | 509,000 | — | — |
| 2004-10-22 | $24.25 | $26.36 | 434,000 | — | — |
| 2004-10-21 | $24.08 | $26.16 | 593,000 | — | — |
| 2004-10-20 | $24.06 | $26.15 | 586,400 | — | — |
| 2004-10-19 | $23.90 | $25.97 | 897,400 | — | — |
| 2004-10-18 | $23.45 | $25.48 | 371,800 | — | — |
| 2004-10-15 | $23.40 | $25.43 | 388,800 | — | — |
| 2004-10-14 | $22.83 | $24.80 | 394,600 | — | — |
| 2004-10-13 | $22.76 | $24.73 | 485,800 | — | — |
| 2004-10-12 | $23.48 | $25.51 | 358,000 | — | — |
| 2004-10-11 | $23.20 | $25.21 | 405,400 | — | — |
| 2004-10-08 | $23.25 | $25.26 | 408,400 | — | — |
| 2004-10-07 | $23.30 | $25.32 | 389,000 | — | — |
| 2004-10-06 | $23.80 | $25.86 | 233,600 | — | — |
| 2004-10-05 | $23.73 | $25.78 | 327,200 | — | — |
| 2004-10-04 | $23.72 | $25.78 | 487,600 | — | — |
| 2004-10-01 | $23.57 | $25.61 | 382,800 | — | — |
| 2004-09-30 | $23.05 | $25.05 | 491,800 | — | — |
| 2004-09-29 | $22.97 | $24.96 | 306,200 | — | — |
| 2004-09-28 | $22.91 | $24.90 | 220,000 | — | — |
| 2004-09-27 | $22.60 | $24.49 | 264,000 | — | — |
| 2004-09-24 | $22.81 | $24.72 | 190,200 | — | — |
| 2004-09-23 | $22.63 | $24.53 | 266,200 | — | — |
| 2004-09-22 | $22.72 | $24.62 | 465,200 | — | — |
| 2004-09-21 | $23.05 | $24.98 | 297,600 | — | — |
| 2004-09-20 | $23.17 | $25.11 | 332,000 | — | — |
| 2004-09-17 | $23.23 | $25.17 | 618,400 | — | — |
| 2004-09-16 | $23.42 | $25.39 | 289,400 | — | — |
| 2004-09-15 | $23.43 | $25.39 | 292,200 | — | — |
| 2004-09-14 | $23.50 | $25.47 | 316,200 | — | — |
| 2004-09-13 | $23.37 | $25.32 | 216,800 | — | — |
| 2004-09-10 | $23.46 | $25.43 | 243,400 | — | — |
| 2004-09-09 | $23.47 | $25.43 | 282,400 | — | — |
| 2004-09-08 | $23.17 | $25.11 | 338,800 | — | — |
| 2004-09-07 | $23.67 | $25.65 | 458,600 | — | — |
| 2004-09-03 | $23.05 | $24.98 | 240,000 | — | — |
| 2004-09-02 | $23.34 | $25.30 | 252,200 | — | — |
| 2004-09-01 | $22.95 | $24.87 | 408,000 | — | — |
| 2004-08-31 | $23.08 | $25.01 | 621,600 | — | — |
| 2004-08-30 | $22.63 | $24.53 | 305,000 | — | — |
| 2004-08-27 | $23.15 | $25.09 | 213,000 | — | — |
| 2004-08-26 | $23.00 | $24.92 | 379,800 | — | — |
| 2004-08-25 | $22.75 | $24.66 | 537,600 | — | — |
| 2004-08-24 | $22.81 | $24.72 | 319,400 | — | — |
| 2004-08-23 | $22.90 | $24.82 | 492,000 | — | — |
| 2004-08-20 | $23.00 | $24.92 | 588,800 | — | — |
| 2004-08-19 | $22.75 | $24.66 | 517,200 | — | — |
| 2004-08-18 | $22.75 | $24.66 | 659,400 | — | — |
| 2004-08-17 | $22.70 | $24.60 | 666,000 | — | — |
| 2004-08-16 | $22.66 | $24.55 | 686,800 | — | — |
| 2004-08-13 | $22.62 | $24.51 | 841,000 | — | — |
| 2004-08-12 | $22.17 | $24.03 | 450,000 | — | — |
| 2004-08-11 | $21.98 | $23.82 | 468,000 | — | — |
| 2004-08-10 | $22.15 | $24.01 | 421,200 | — | — |
| 2004-08-09 | $21.97 | $23.81 | 421,200 | — | — |
| 2004-08-06 | $21.97 | $23.81 | 468,600 | — | — |
| 2004-08-05 | $22.43 | $24.31 | 593,600 | — | — |
| 2004-08-04 | $22.44 | $24.32 | 719,200 | — | — |
| 2004-08-03 | $22.20 | $24.06 | 925,800 | — | — |
| 2004-08-02 | $22.40 | $24.27 | 1,031,600 | — | — |
| 2004-07-30 | $21.56 | $23.37 | 507,600 | — | — |
| 2004-07-29 | $21.50 | $23.30 | 1,097,800 | — | — |
| 2004-07-28 | $20.85 | $22.60 | 803,400 | — | — |
| 2004-07-27 | $20.83 | $22.57 | 1,286,200 | — | — |
| 2004-07-26 | $21.45 | $23.25 | 776,200 | — | — |
| 2004-07-23 | $21.65 | $23.46 | 471,400 | — | — |
| 2004-07-22 | $21.90 | $23.73 | 431,600 | — | — |
| 2004-07-21 | $22.40 | $24.27 | 316,800 | — | — |
| 2004-07-20 | $22.61 | $24.50 | 577,200 | — | — |
| 2004-07-19 | $22.50 | $24.38 | 741,200 | — | — |
| 2004-07-16 | $22.49 | $24.37 | 490,400 | — | — |
| 2004-07-15 | $22.60 | $24.49 | 841,000 | — | — |
| 2004-07-14 | $22.46 | $24.34 | 602,800 | — | — |
| 2004-07-13 | $22.48 | $24.36 | 294,200 | — | — |
| 2004-07-12 | $22.38 | $24.25 | 339,400 | — | — |
| 2004-07-09 | $22.61 | $24.50 | 316,400 | — | — |
| 2004-07-08 | $22.54 | $24.42 | 590,400 | — | — |
| 2004-07-07 | $22.67 | $24.57 | 368,400 | — | — |
| 2004-07-06 | $23.00 | $24.93 | 386,400 | — | — |
| 2004-07-02 | $23.22 | $25.16 | 272,800 | — | — |
| 2004-07-01 | $23.32 | $25.27 | 429,000 | — | — |
| 2004-06-30 | $23.28 | $25.22 | 616,400 | — | — |
| 2004-06-29 | $23.12 | $25.06 | 601,600 | — | — |
| 2004-06-28 | $22.95 | $24.87 | 566,000 | — | — |
| 2004-06-25 | $23.08 | $24.94 | 588,400 | — | — |
| 2004-06-24 | $22.83 | $24.68 | 494,400 | — | — |
| 2004-06-23 | $22.83 | $24.67 | 429,000 | — | — |
| 2004-06-22 | $22.66 | $24.49 | 515,600 | — | — |
| 2004-06-21 | $22.29 | $24.09 | 225,800 | — | — |
| 2004-06-18 | $22.17 | $23.97 | 552,200 | — | — |
| 2004-06-17 | $22.33 | $24.13 | 447,200 | — | — |
| 2004-06-16 | $22.50 | $24.32 | 446,400 | — | — |
| 2004-06-15 | $22.33 | $24.13 | 584,800 | — | — |
| 2004-06-14 | $22.17 | $23.96 | 388,400 | — | — |
| 2004-06-10 | $22.48 | $24.30 | 413,200 | — | — |
| 2004-06-09 | $22.41 | $24.22 | 539,200 | — | — |
| 2004-06-08 | $22.50 | $24.32 | 751,400 | — | — |
| 2004-06-07 | $22.83 | $24.67 | 766,800 | — | — |
| 2004-06-04 | $22.13 | $23.92 | 450,000 | — | — |
| 2004-06-03 | $22.13 | $23.92 | 659,600 | — | — |
| 2004-06-02 | $22.35 | $24.16 | 561,600 | — | — |
| 2004-06-01 | $21.99 | $23.77 | 676,600 | — | — |
| 2004-05-28 | $21.69 | $23.45 | 458,800 | — | — |
| 2004-05-27 | $21.76 | $23.53 | 1,013,200 | — | — |
| 2004-05-26 | $21.63 | $23.38 | 1,272,000 | — | — |
| 2004-05-25 | $21.60 | $23.35 | 910,200 | — | — |
| 2004-05-24 | $21.50 | $23.24 | 632,000 | — | — |
| 2004-05-21 | $21.61 | $23.35 | 652,800 | — | — |
| 2004-05-20 | $21.87 | $23.64 | 710,600 | — | — |
| 2004-05-19 | $22.05 | $23.84 | 679,600 | — | — |
| 2004-05-18 | $21.90 | $23.67 | 508,200 | — | — |
| 2004-05-17 | $21.78 | $23.54 | 533,400 | — | — |
| 2004-05-14 | $21.86 | $23.62 | 531,600 | — | — |
| 2004-05-13 | $21.55 | $23.29 | 512,800 | — | — |
| 2004-05-12 | $21.60 | $23.35 | 578,600 | — | — |
| 2004-05-11 | $21.58 | $23.32 | 670,000 | — | — |
| 2004-05-10 | $21.53 | $23.27 | 714,200 | — | — |
| 2004-05-07 | $21.67 | $23.43 | 393,200 | — | — |
| 2004-05-06 | $22.06 | $23.85 | 633,600 | — | — |
| 2004-05-05 | $22.28 | $24.08 | 542,600 | — | — |
| 2004-05-04 | $22.25 | $24.06 | 915,400 | — | — |
| 2004-05-03 | $21.75 | $23.51 | 732,200 | — | — |
| 2004-04-30 | $21.25 | $22.97 | 648,000 | — | — |
| 2004-04-29 | $21.43 | $23.17 | 896,400 | — | — |
| 2004-04-28 | $21.91 | $23.68 | 719,200 | — | — |
| 2004-04-27 | $22.34 | $24.15 | 980,800 | — | — |
| 2004-04-26 | $21.79 | $23.55 | 639,000 | — | — |
| 2004-04-23 | $22.23 | $24.02 | 847,600 | — | — |
| 2004-04-22 | $21.91 | $23.68 | 1,101,800 | — | — |
| 2004-04-21 | $21.01 | $22.71 | 727,800 | — | — |
| 2004-04-20 | $20.49 | $22.15 | 1,568,400 | — | — |
| 2004-04-19 | $20.28 | $21.92 | 435,000 | — | — |
| 2004-04-16 | $20.08 | $21.70 | 412,800 | — | — |
| 2004-04-15 | $20.08 | $21.70 | 429,600 | — | — |
| 2004-04-14 | $20.10 | $21.73 | 462,600 | — | — |
| 2004-04-13 | $19.98 | $21.59 | 756,400 | — | — |
| 2004-04-12 | $20.56 | $22.22 | 272,800 | — | — |
| 2004-04-08 | $20.50 | $22.16 | 258,600 | — | — |
| 2004-04-07 | $20.54 | $22.20 | 303,800 | — | — |
| 2004-04-06 | $20.50 | $22.17 | 573,800 | — | — |
| 2004-04-05 | $20.65 | $22.32 | 714,200 | — | — |
| 2004-04-02 | $20.50 | $22.16 | 499,600 | — | — |
| 2004-04-01 | $20.23 | $21.86 | 457,600 | — | — |
| 2004-03-31 | $20.00 | $21.62 | 504,200 | — | — |
| 2004-03-30 | $19.58 | $21.16 | 332,200 | — | — |
| 2004-03-29 | $19.44 | $21.01 | 271,000 | — | — |
| 2004-03-26 | $19.40 | $20.91 | 183,400 | — | — |
| 2004-03-25 | $19.38 | $20.88 | 373,000 | — | — |
| 2004-03-24 | $18.97 | $20.44 | 236,200 | — | — |
| 2004-03-23 | $19.08 | $20.56 | 349,000 | — | — |
| 2004-03-22 | $19.17 | $20.66 | 264,400 | — | — |
| 2004-03-19 | $19.48 | $20.99 | 306,000 | — | — |
| 2004-03-18 | $19.48 | $20.99 | 285,600 | — | — |
| 2004-03-17 | $19.39 | $20.89 | 609,800 | — | — |
| 2004-03-16 | $18.98 | $20.45 | 318,200 | — | — |
| 2004-03-15 | $18.86 | $20.32 | 297,200 | — | — |
| 2004-03-12 | $19.51 | $21.03 | 367,800 | — | — |
| 2004-03-11 | $18.87 | $20.33 | 328,000 | — | — |
| 2004-03-10 | $19.30 | $20.80 | 331,600 | — | — |
| 2004-03-09 | $19.23 | $20.72 | 167,800 | — | — |
| 2004-03-08 | $19.18 | $20.67 | 157,200 | — | — |
| 2004-03-05 | $19.40 | $20.90 | 201,200 | — | — |
| 2004-03-04 | $19.38 | $20.88 | 192,600 | — | — |
| 2004-03-03 | $19.12 | $20.60 | 213,600 | — | — |
| 2004-03-02 | $18.88 | $20.34 | 279,600 | — | — |
| 2004-03-01 | $19.20 | $20.69 | 204,800 | — | — |
| 2004-02-27 | $18.95 | $20.42 | 184,400 | — | — |
| 2004-02-26 | $18.87 | $20.33 | 206,400 | — | — |
| 2004-02-25 | $18.67 | $20.12 | 164,800 | — | — |
| 2004-02-24 | $18.53 | $19.96 | 329,000 | — | — |
| 2004-02-23 | $18.32 | $19.74 | 363,000 | — | — |
| 2004-02-20 | $18.79 | $20.24 | 269,600 | — | — |
| 2004-02-19 | $19.00 | $20.47 | 445,200 | — | — |
| 2004-02-18 | $18.92 | $20.39 | 391,200 | — | — |
| 2004-02-17 | $19.16 | $20.64 | 230,600 | — | — |
| 2004-02-13 | $18.78 | $20.23 | 434,400 | — | — |
| 2004-02-12 | $18.67 | $20.12 | 317,000 | — | — |
| 2004-02-11 | $18.85 | $20.31 | 447,800 | — | — |
| 2004-02-10 | $18.35 | $19.77 | 498,600 | — | — |
| 2004-02-09 | $17.75 | $19.12 | 416,200 | — | — |
| 2004-02-06 | $17.54 | $18.90 | 283,800 | — | — |
| 2004-02-05 | $17.49 | $18.84 | 211,400 | — | — |
| 2004-02-04 | $17.38 | $18.72 | 245,200 | — | — |
| 2004-02-03 | $17.75 | $19.13 | 175,600 | — | — |
| 2004-02-02 | $17.57 | $18.93 | 180,800 | — | — |
| 2004-01-30 | $17.58 | $18.95 | 326,000 | — | — |
| 2004-01-29 | $17.55 | $18.91 | 568,400 | — | — |
| 2004-01-28 | $17.50 | $18.86 | 247,800 | — | — |
| 2004-01-27 | $17.68 | $19.05 | 390,600 | — | — |
| 2004-01-26 | $17.70 | $19.07 | 263,200 | — | — |
| 2004-01-23 | $17.69 | $19.06 | 294,000 | — | — |
| 2004-01-22 | $17.62 | $18.99 | 161,800 | — | — |
| 2004-01-21 | $17.92 | $19.32 | 165,200 | — | — |
| 2004-01-20 | $17.78 | $19.15 | 261,000 | — | — |
| 2004-01-16 | $17.56 | $18.92 | 136,200 | — | — |
| 2004-01-15 | $17.62 | $18.98 | 283,400 | — | — |
| 2004-01-14 | $17.64 | $19.00 | 245,400 | — | — |
| 2004-01-13 | $17.56 | $18.92 | 270,800 | — | — |
| 2004-01-12 | $17.83 | $19.21 | 233,600 | — | — |
| 2004-01-09 | $17.63 | $18.99 | 215,600 | — | — |
| 2004-01-08 | $17.66 | $19.03 | 163,800 | — | — |
| 2004-01-07 | $17.80 | $19.18 | 317,800 | — | — |
| 2004-01-06 | $17.50 | $18.86 | 229,400 | — | — |
| 2004-01-05 | $17.69 | $19.06 | 253,200 | — | — |
| 2004-01-02 | $17.33 | $18.67 | 140,200 | — | — |