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
- 2000-09-29 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 | $20.44 | $20.44 | 184,296 | — | — |
| 2004-12-30 | $20.65 | $20.65 | 107,177 | — | — |
| 2004-12-29 | $20.50 | $20.50 | 141,294 | — | — |
| 2004-12-28 | $20.82 | $20.82 | 277,431 | — | — |
| 2004-12-27 | $19.85 | $19.85 | 160,930 | — | — |
| 2004-12-23 | $20.28 | $20.28 | 338,095 | — | — |
| 2004-12-22 | $19.50 | $19.50 | 341,825 | — | — |
| 2004-12-21 | $19.64 | $19.64 | 174,533 | — | — |
| 2004-12-20 | $19.41 | $19.41 | 489,701 | — | — |
| 2004-12-17 | $20.34 | $20.34 | 546,306 | — | — |
| 2004-12-16 | $20.28 | $20.28 | 734,442 | — | — |
| 2004-12-15 | $19.96 | $19.96 | 467,761 | — | — |
| 2004-12-14 | $19.46 | $19.46 | 621,012 | — | — |
| 2004-12-13 | $18.26 | $18.26 | 225,104 | — | — |
| 2004-12-10 | $18.41 | $18.41 | 237,610 | — | — |
| 2004-12-09 | $17.94 | $17.94 | 177,495 | — | — |
| 2004-12-08 | $17.87 | $17.87 | 225,653 | — | — |
| 2004-12-07 | $18.11 | $18.11 | 291,692 | — | — |
| 2004-12-06 | $18.09 | $18.09 | 210,624 | — | — |
| 2004-12-03 | $18.29 | $18.29 | 181,663 | — | — |
| 2004-12-02 | $18.54 | $18.54 | 197,899 | — | — |
| 2004-12-01 | $18.67 | $18.67 | 421,138 | — | — |
| 2004-11-30 | $18.28 | $18.28 | 144,914 | — | — |
| 2004-11-29 | $18.37 | $18.37 | 196,692 | — | — |
| 2004-11-26 | $18.32 | $18.32 | 52,546 | — | — |
| 2004-11-24 | $18.35 | $18.35 | 99,279 | — | — |
| 2004-11-23 | $18.23 | $18.23 | 239,256 | — | — |
| 2004-11-22 | $18.37 | $18.37 | 242,108 | — | — |
| 2004-11-19 | $18.20 | $18.20 | 280,174 | — | — |
| 2004-11-18 | $18.24 | $18.24 | 209,308 | — | — |
| 2004-11-17 | $18.51 | $18.51 | 294,764 | — | — |
| 2004-11-16 | $18.26 | $18.26 | 221,923 | — | — |
| 2004-11-15 | $18.59 | $18.59 | 197,460 | — | — |
| 2004-11-12 | $18.57 | $18.57 | 258,892 | — | — |
| 2004-11-11 | $18.23 | $18.23 | 455,694 | — | — |
| 2004-11-10 | $17.78 | $17.78 | 735,977 | — | — |
| 2004-11-09 | $18.16 | $18.16 | 515,151 | — | — |
| 2004-11-08 | $17.78 | $17.78 | 629,459 | — | — |
| 2004-11-05 | $17.63 | $17.63 | 346,762 | — | — |
| 2004-11-04 | $17.15 | $17.15 | 268,655 | — | — |
| 2004-11-03 | $16.73 | $16.73 | 352,137 | — | — |
| 2004-11-02 | $16.33 | $16.33 | 355,977 | — | — |
| 2004-11-01 | $16.34 | $16.34 | 498,696 | — | — |
| 2004-10-29 | $15.45 | $15.45 | 209,966 | — | — |
| 2004-10-28 | $15.38 | $15.38 | 108,055 | — | — |
| 2004-10-27 | $15.21 | $15.21 | 185,503 | — | — |
| 2004-10-26 | $15.03 | $15.03 | 199,544 | — | — |
| 2004-10-25 | $14.90 | $14.90 | 223,678 | — | — |
| 2004-10-22 | $14.89 | $14.89 | 384,060 | — | — |
| 2004-10-21 | $14.87 | $14.87 | 374,516 | — | — |
| 2004-10-20 | $14.37 | $14.37 | 249,677 | — | — |
| 2004-10-19 | $14.14 | $14.14 | 166,196 | — | — |
| 2004-10-18 | $14.23 | $14.23 | 198,776 | — | — |
| 2004-10-15 | $14.31 | $14.31 | 393,275 | — | — |
| 2004-10-14 | $14.13 | $14.13 | 335,572 | — | — |
| 2004-10-13 | $14.66 | $14.66 | 314,400 | — | — |
| 2004-10-12 | $14.80 | $14.80 | 610,810 | — | — |
| 2004-10-11 | $15.48 | $15.48 | 295,312 | — | — |
| 2004-10-08 | $15.22 | $15.22 | 330,526 | — | — |
| 2004-10-07 | $15.91 | $15.91 | 217,755 | — | — |
| 2004-10-06 | $16.23 | $16.23 | 308,696 | — | — |
| 2004-10-05 | $16.20 | $16.20 | 193,072 | — | — |
| 2004-10-04 | $16.55 | $16.55 | 181,883 | — | — |
| 2004-10-01 | $16.84 | $16.84 | 204,042 | — | — |
| 2004-09-30 | $16.31 | $16.31 | 240,243 | — | — |
| 2004-09-29 | $16.45 | $16.45 | 788,524 | — | — |
| 2004-09-28 | $15.42 | $15.42 | 235,965 | — | — |
| 2004-09-27 | $15.58 | $15.58 | 226,531 | — | — |
| 2004-09-24 | $16.04 | $16.04 | 197,021 | — | — |
| 2004-09-23 | $15.75 | $15.75 | 138,112 | — | — |
| 2004-09-22 | $15.86 | $15.86 | 185,283 | — | — |
| 2004-09-21 | $16.11 | $16.11 | 330,087 | — | — |
| 2004-09-20 | $15.65 | $15.65 | 206,894 | — | — |
| 2004-09-17 | $15.52 | $15.52 | 249,458 | — | — |
| 2004-09-16 | $15.64 | $15.64 | 183,967 | — | — |
| 2004-09-15 | $15.50 | $15.50 | 157,749 | — | — |
| 2004-09-14 | $15.61 | $15.61 | 156,652 | — | — |
| 2004-09-13 | $15.62 | $15.62 | 195,595 | — | — |
| 2004-09-10 | $15.93 | $15.93 | 178,482 | — | — |
| 2004-09-09 | $15.53 | $15.53 | 164,660 | — | — |
| 2004-09-08 | $15.21 | $15.21 | 217,206 | — | — |
| 2004-09-07 | $15.41 | $15.41 | 352,027 | — | — |
| 2004-09-03 | $14.89 | $14.89 | 176,836 | — | — |
| 2004-09-02 | $15.22 | $15.22 | 229,931 | — | — |
| 2004-09-01 | $15.22 | $15.22 | 317,472 | — | — |
| 2004-08-31 | $14.93 | $14.93 | 286,207 | — | — |
| 2004-08-30 | $15.04 | $15.04 | 682,444 | — | — |
| 2004-08-27 | $15.03 | $15.03 | 229,163 | — | — |
| 2004-08-26 | $14.51 | $14.51 | 331,404 | — | — |
| 2004-08-25 | $14.47 | $14.47 | 243,863 | — | — |
| 2004-08-24 | $14.69 | $14.69 | 383,621 | — | — |
| 2004-08-23 | $14.41 | $14.41 | 228,834 | — | — |
| 2004-08-20 | $14.31 | $14.31 | 506,814 | — | — |
| 2004-08-19 | $14.14 | $14.14 | 476,098 | — | — |
| 2004-08-18 | $13.98 | $13.98 | 312,755 | — | — |
| 2004-08-17 | $13.73 | $13.73 | 952,964 | — | — |
| 2004-08-16 | $13.67 | $13.67 | 554,095 | — | — |
| 2004-08-13 | $13.28 | $13.28 | 382,524 | — | — |
| 2004-08-12 | $13.45 | $13.45 | 541,260 | — | — |
| 2004-08-11 | $13.25 | $13.25 | 412,472 | — | — |
| 2004-08-10 | $13.75 | $13.75 | 1,086,030 | — | — |
| 2004-08-09 | $13.68 | $13.68 | 1,060,580 | — | — |
| 2004-08-06 | $13.81 | $13.81 | 3,382,270 | — | — |
| 2004-08-05 | $19.60 | $19.60 | 2,064,335 | — | — |
| 2004-08-04 | $18.29 | $18.29 | 410,168 | — | — |
| 2004-08-03 | $18.69 | $18.69 | 388,557 | — | — |
| 2004-08-02 | $19.60 | $19.60 | 260,757 | — | — |
| 2004-07-30 | $19.96 | $19.96 | 318,679 | — | — |
| 2004-07-29 | $20.03 | $20.03 | 278,309 | — | — |
| 2004-07-28 | $19.88 | $19.88 | 538,627 | — | — |
| 2004-07-27 | $20.04 | $20.04 | 467,761 | — | — |
| 2004-07-26 | $19.96 | $19.96 | 179,360 | — | — |
| 2004-07-23 | $20.29 | $20.29 | 159,504 | — | — |
| 2004-07-22 | $20.83 | $20.83 | 319,995 | — | — |
| 2004-07-21 | $20.76 | $20.76 | 167,841 | — | — |
| 2004-07-20 | $21.38 | $21.38 | 268,655 | — | — |
| 2004-07-19 | $21.38 | $21.38 | 300,030 | — | — |
| 2004-07-16 | $21.58 | $21.58 | 632,091 | — | — |
| 2004-07-15 | $21.43 | $21.43 | 579,216 | — | — |
| 2004-07-14 | $22.52 | $22.52 | 418,396 | — | — |
| 2004-07-13 | $22.52 | $22.52 | 458,107 | — | — |
| 2004-07-12 | $22.81 | $22.81 | 216,328 | — | — |
| 2004-07-09 | $23.30 | $23.30 | 365,630 | — | — |
| 2004-07-08 | $23.08 | $23.08 | 221,484 | — | — |
| 2004-07-07 | $23.52 | $23.52 | 255,382 | — | — |
| 2004-07-06 | $24.00 | $24.00 | 417,409 | — | — |
| 2004-07-02 | $24.73 | $24.73 | 245,070 | — | — |
| 2004-07-01 | $25.07 | $25.07 | 264,706 | — | — |
| 2004-06-30 | $25.48 | $25.48 | 317,691 | — | — |
| 2004-06-29 | $24.96 | $24.96 | 399,527 | — | — |
| 2004-06-28 | $23.97 | $23.97 | 234,539 | — | — |
| 2004-06-25 | $24.86 | $24.86 | 231,467 | — | — |
| 2004-06-24 | $24.32 | $24.32 | 173,326 | — | — |
| 2004-06-23 | $24.56 | $24.56 | 171,351 | — | — |
| 2004-06-22 | $24.39 | $24.39 | 363,217 | — | — |
| 2004-06-21 | $23.96 | $23.96 | 762,086 | — | — |
| 2004-06-18 | $24.64 | $24.64 | 453,610 | — | — |
| 2004-06-17 | $24.61 | $24.61 | 338,095 | — | — |
| 2004-06-16 | $24.93 | $24.93 | 538,627 | — | — |
| 2004-06-15 | $24.84 | $24.84 | 761,867 | — | — |
| 2004-06-14 | $25.00 | $25.00 | 284,123 | — | — |
| 2004-06-10 | $25.29 | $25.29 | 724,678 | — | — |
| 2004-06-09 | $25.74 | $25.74 | 211,721 | — | — |
| 2004-06-08 | $26.07 | $26.07 | 319,008 | — | — |
| 2004-06-07 | $25.71 | $25.71 | 229,602 | — | — |
| 2004-06-04 | $25.52 | $25.52 | 420,700 | — | — |
| 2004-06-03 | $25.48 | $25.48 | 914,350 | — | — |
| 2004-06-02 | $25.57 | $25.57 | 509,337 | — | — |
| 2004-06-01 | $24.99 | $24.99 | 429,256 | — | — |
| 2004-05-28 | $24.79 | $24.79 | 260,538 | — | — |
| 2004-05-27 | $24.70 | $24.70 | 356,525 | — | — |
| 2004-05-26 | $24.70 | $24.70 | 855,331 | — | — |
| 2004-05-25 | $24.29 | $24.29 | 732,467 | — | — |
| 2004-05-24 | $23.52 | $23.52 | 587,663 | — | — |
| 2004-05-21 | $22.84 | $22.84 | 533,800 | — | — |
| 2004-05-20 | $22.80 | $22.80 | 1,272,520 | — | — |
| 2004-05-19 | $22.83 | $22.83 | 1,109,506 | — | — |
| 2004-05-18 | $22.34 | $22.34 | 662,149 | — | — |
| 2004-05-17 | $22.42 | $22.42 | 2,127,083 | — | — |
| 2004-05-14 | $22.79 | $22.79 | 5,383,637 | — | — |
| 2004-05-13 | $27.10 | $27.10 | 1,786,684 | — | — |
| 2004-05-12 | $30.15 | $30.15 | 1,080,106 | — | — |
| 2004-05-11 | $30.18 | $30.18 | 212,379 | — | — |
| 2004-05-10 | $30.19 | $30.19 | 356,635 | — | — |
| 2004-05-07 | $30.83 | $30.83 | 257,685 | — | — |
| 2004-05-06 | $31.91 | $31.91 | 197,460 | — | — |
| 2004-05-05 | $32.01 | $32.01 | 243,424 | — | — |
| 2004-05-04 | $32.00 | $32.00 | 442,201 | — | — |
| 2004-05-03 | $31.92 | $31.92 | 369,799 | — | — |
| 2004-04-30 | $31.45 | $31.45 | 220,936 | — | — |
| 2004-04-29 | $31.59 | $31.59 | 242,547 | — | — |
| 2004-04-28 | $32.01 | $32.01 | 333,159 | — | — |
| 2004-04-27 | $32.74 | $32.74 | 600,388 | — | — |
| 2004-04-26 | $33.61 | $33.61 | 252,310 | — | — |
| 2004-04-23 | $34.05 | $34.05 | 334,475 | — | — |
| 2004-04-22 | $33.93 | $33.93 | 393,823 | — | — |
| 2004-04-21 | $33.31 | $33.31 | 418,944 | — | — |
| 2004-04-20 | $32.02 | $32.02 | 331,513 | — | — |
| 2004-04-19 | $32.88 | $32.88 | 722,813 | — | — |
| 2004-04-16 | $31.60 | $31.60 | 1,485,667 | — | — |
| 2004-04-15 | $29.91 | $29.91 | 507,801 | — | — |
| 2004-04-14 | $29.62 | $29.62 | 459,862 | — | — |
| 2004-04-13 | $30.41 | $30.41 | 627,484 | — | — |
| 2004-04-12 | $31.89 | $31.89 | 112,662 | — | — |
| 2004-04-08 | $31.90 | $31.90 | 177,166 | — | — |
| 2004-04-07 | $32.41 | $32.41 | 435,399 | — | — |
| 2004-04-06 | $32.30 | $32.30 | 639,441 | — | — |
| 2004-04-05 | $31.99 | $31.99 | 328,113 | — | — |
| 2004-04-02 | $32.13 | $32.13 | 858,293 | — | — |
| 2004-04-01 | $32.82 | $32.82 | 216,219 | — | — |
| 2004-03-31 | $33.07 | $33.07 | 228,725 | — | — |
| 2004-03-30 | $32.91 | $32.91 | 147,217 | — | — |
| 2004-03-29 | $32.37 | $32.37 | 156,871 | — | — |
| 2004-03-26 | $32.00 | $32.00 | 200,312 | — | — |
| 2004-03-25 | $31.91 | $31.91 | 899,650 | — | — |
| 2004-03-24 | $31.77 | $31.77 | 224,995 | — | — |
| 2004-03-23 | $31.92 | $31.92 | 457,230 | — | — |
| 2004-03-22 | $31.95 | $31.95 | 596,110 | — | — |
| 2004-03-19 | $32.94 | $32.94 | 519,978 | — | — |
| 2004-03-18 | $33.79 | $33.79 | 382,634 | — | — |
| 2004-03-17 | $33.97 | $33.97 | 1,539,640 | — | — |
| 2004-03-16 | $34.15 | $34.15 | 272,605 | — | — |
| 2004-03-15 | $34.47 | $34.47 | 122,974 | — | — |
| 2004-03-12 | $35.64 | $35.64 | 144,804 | — | — |
| 2004-03-11 | $34.77 | $34.77 | 359,048 | — | — |
| 2004-03-10 | $36.24 | $36.24 | 286,098 | — | — |
| 2004-03-09 | $36.46 | $36.46 | 639,222 | — | — |
| 2004-03-08 | $36.93 | $36.93 | 1,222,716 | — | — |
| 2004-03-05 | $35.23 | $35.23 | 517,674 | — | — |
| 2004-03-04 | $33.98 | $33.98 | 218,961 | — | — |
| 2004-03-03 | $33.27 | $33.27 | 365,082 | — | — |
| 2004-03-02 | $32.90 | $32.90 | 328,442 | — | — |
| 2004-03-01 | $33.71 | $33.71 | 478,073 | — | — |
| 2004-02-27 | $33.03 | $33.03 | 311,987 | — | — |
| 2004-02-26 | $33.23 | $33.23 | 466,006 | — | — |
| 2004-02-25 | $33.25 | $33.25 | 522,611 | — | — |
| 2004-02-24 | $34.06 | $34.06 | 366,069 | — | — |
| 2004-02-23 | $34.01 | $34.01 | 167,622 | — | — |
| 2004-02-20 | $34.07 | $34.07 | 179,689 | — | — |
| 2004-02-19 | $34.46 | $34.46 | 231,248 | — | — |
| 2004-02-18 | $34.67 | $34.67 | 250,335 | — | — |
| 2004-02-17 | $35.22 | $35.22 | 422,894 | — | — |
| 2004-02-13 | $34.66 | $34.66 | 166,305 | — | — |
| 2004-02-12 | $35.02 | $35.02 | 451,854 | — | — |
| 2004-02-11 | $36.39 | $36.39 | 2,675,802 | — | — |
| 2004-02-10 | $37.37 | $37.37 | 161,040 | — | — |
| 2004-02-09 | $36.82 | $36.82 | 355,099 | — | — |
| 2004-02-06 | $36.46 | $36.46 | 386,144 | — | — |
| 2004-02-05 | $35.10 | $35.10 | 256,479 | — | — |
| 2004-02-04 | $35.78 | $35.78 | 144,146 | — | — |
| 2004-02-03 | $36.98 | $36.98 | 131,530 | — | — |
| 2004-02-02 | $36.92 | $36.92 | 150,508 | — | — |
| 2004-01-30 | $36.83 | $36.83 | 139,758 | — | — |
| 2004-01-29 | $36.52 | $36.52 | 266,023 | — | — |
| 2004-01-28 | $36.24 | $36.24 | 460,630 | — | — |
| 2004-01-27 | $36.64 | $36.64 | 202,177 | — | — |
| 2004-01-26 | $37.51 | $37.51 | 344,239 | — | — |
| 2004-01-23 | $38.30 | $38.30 | 292,021 | — | — |
| 2004-01-22 | $38.18 | $38.18 | 521,075 | — | — |
| 2004-01-21 | $39.29 | $39.29 | 190,330 | — | — |
| 2004-01-20 | $39.71 | $39.71 | 407,536 | — | — |
| 2004-01-16 | $39.99 | $39.99 | 164,769 | — | — |
| 2004-01-15 | $40.09 | $40.09 | 328,222 | — | — |
| 2004-01-14 | $40.34 | $40.34 | 163,014 | — | — |
| 2004-01-13 | $40.74 | $40.74 | 173,326 | — | — |
| 2004-01-12 | $40.06 | $40.06 | 145,023 | — | — |
| 2004-01-09 | $39.21 | $39.21 | 83,043 | — | — |
| 2004-01-08 | $39.15 | $39.15 | 185,283 | — | — |
| 2004-01-07 | $38.62 | $38.62 | 205,578 | — | — |
| 2004-01-06 | $38.49 | $38.49 | 225,653 | — | — |
| 2004-01-05 | $39.24 | $39.24 | 468,529 | — | — |
| 2004-01-02 | $39.06 | $39.06 | 82,056 | — | — |