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
- 1986-02-04 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 | $24.51 | $24.58 | 28,000 | — | — |
| 2004-12-30 | $24.38 | $24.44 | 20,000 | — | — |
| 2004-12-29 | $24.42 | $24.49 | 13,400 | — | — |
| 2004-12-28 | $24.53 | $24.60 | 29,000 | — | — |
| 2004-12-27 | $23.62 | $23.68 | 16,800 | — | — |
| 2004-12-23 | $24.01 | $24.07 | 18,400 | — | — |
| 2004-12-22 | $24.36 | $24.43 | 19,200 | — | — |
| 2004-12-21 | $23.85 | $23.91 | 41,800 | — | — |
| 2004-12-20 | $23.56 | $23.62 | 35,200 | — | — |
| 2004-12-17 | $23.83 | $23.89 | 30,600 | — | — |
| 2004-12-16 | $23.55 | $23.61 | 35,200 | — | — |
| 2004-12-15 | $23.65 | $23.71 | 42,600 | — | — |
| 2004-12-14 | $23.45 | $23.51 | 24,800 | — | — |
| 2004-12-13 | $23.50 | $23.56 | 15,800 | — | — |
| 2004-12-10 | $23.45 | $23.45 | 19,600 | — | — |
| 2004-12-09 | $23.15 | $23.14 | 19,600 | — | — |
| 2004-12-08 | $22.75 | $22.75 | 31,200 | — | — |
| 2004-12-07 | $22.54 | $22.54 | 56,600 | — | — |
| 2004-12-06 | $23.54 | $23.54 | 71,000 | — | — |
| 2004-12-03 | $23.70 | $23.70 | 23,200 | — | — |
| 2004-12-02 | $23.51 | $23.51 | 66,800 | — | — |
| 2004-12-01 | $23.59 | $23.59 | 88,800 | — | — |
| 2004-11-30 | $23.56 | $23.56 | 22,000 | — | — |
| 2004-11-29 | $23.86 | $23.85 | 24,800 | — | — |
| 2004-11-26 | $23.82 | $23.82 | 1,800 | — | — |
| 2004-11-24 | $23.55 | $23.55 | 6,800 | — | — |
| 2004-11-23 | $23.43 | $23.44 | 62,400 | — | — |
| 2004-11-22 | $23.45 | $23.45 | 24,000 | — | — |
| 2004-11-19 | $22.97 | $22.97 | 22,200 | — | — |
| 2004-11-18 | $23.40 | $23.40 | 16,200 | — | — |
| 2004-11-17 | $23.22 | $23.22 | 14,400 | — | — |
| 2004-11-16 | $22.85 | $22.85 | 39,800 | — | — |
| 2004-11-15 | $23.05 | $23.05 | 32,400 | — | — |
| 2004-11-12 | $22.85 | $22.85 | 41,200 | — | — |
| 2004-11-11 | $22.69 | $22.69 | 41,200 | — | — |
| 2004-11-10 | $22.99 | $22.99 | 34,200 | — | — |
| 2004-11-09 | $22.36 | $22.36 | 29,000 | — | — |
| 2004-11-08 | $22.87 | $22.87 | 40,800 | — | — |
| 2004-11-05 | $23.41 | $23.41 | 61,600 | — | — |
| 2004-11-04 | $23.68 | $23.68 | 78,600 | — | — |
| 2004-11-03 | $22.75 | $22.75 | 34,000 | — | — |
| 2004-11-02 | $22.16 | $22.16 | 35,600 | — | — |
| 2004-11-01 | $22.47 | $22.47 | 25,800 | — | — |
| 2004-10-29 | $22.12 | $22.12 | 38,800 | — | — |
| 2004-10-28 | $21.75 | $21.75 | 19,600 | — | — |
| 2004-10-27 | $21.85 | $21.85 | 45,000 | — | — |
| 2004-10-26 | $21.66 | $21.66 | 28,600 | — | — |
| 2004-10-25 | $21.65 | $21.65 | 22,200 | — | — |
| 2004-10-22 | $21.63 | $21.63 | 26,200 | — | — |
| 2004-10-21 | $21.65 | $21.65 | 25,000 | — | — |
| 2004-10-20 | $21.64 | $21.64 | 21,600 | — | — |
| 2004-10-19 | $21.57 | $21.56 | 71,400 | — | — |
| 2004-10-18 | $21.54 | $21.54 | 48,200 | — | — |
| 2004-10-15 | $21.70 | $21.70 | 35,600 | — | — |
| 2004-10-14 | $21.49 | $21.48 | 43,600 | — | — |
| 2004-10-13 | $21.66 | $21.66 | 40,000 | — | — |
| 2004-10-12 | $21.74 | $21.74 | 60,600 | — | — |
| 2004-10-11 | $21.08 | $21.09 | 36,000 | — | — |
| 2004-10-08 | $21.88 | $21.88 | 36,400 | — | — |
| 2004-10-07 | $22.32 | $22.32 | 22,600 | — | — |
| 2004-10-06 | $22.59 | $22.59 | 40,800 | — | — |
| 2004-10-05 | $22.22 | $22.21 | 45,000 | — | — |
| 2004-10-04 | $22.27 | $22.27 | 175,600 | — | — |
| 2004-10-01 | $22.38 | $22.37 | 59,200 | — | — |
| 2004-09-30 | $21.44 | $21.44 | 35,000 | — | — |
| 2004-09-29 | $21.51 | $21.52 | 52,200 | — | — |
| 2004-09-28 | $20.97 | $20.97 | 65,600 | — | — |
| 2004-09-27 | $20.17 | $20.17 | 79,000 | — | — |
| 2004-09-24 | $20.42 | $20.43 | 23,000 | — | — |
| 2004-09-23 | $20.50 | $20.50 | 30,600 | — | — |
| 2004-09-22 | $20.53 | $20.52 | 48,800 | — | — |
| 2004-09-21 | $21.65 | $21.65 | 22,800 | — | — |
| 2004-09-20 | $21.42 | $21.42 | 33,000 | — | — |
| 2004-09-17 | $21.30 | $21.30 | 67,400 | — | — |
| 2004-09-16 | $21.54 | $21.54 | 26,600 | — | — |
| 2004-09-15 | $21.32 | $21.32 | 32,400 | — | — |
| 2004-09-14 | $21.75 | $21.75 | 30,600 | — | — |
| 2004-09-13 | $21.82 | $21.82 | 19,600 | — | — |
| 2004-09-10 | $21.99 | $21.99 | 25,200 | — | — |
| 2004-09-09 | $21.76 | $21.76 | 42,600 | — | — |
| 2004-09-08 | $21.42 | $21.42 | 48,600 | — | — |
| 2004-09-07 | $21.87 | $21.87 | 105,400 | — | — |
| 2004-09-03 | $21.87 | $21.87 | 75,200 | — | — |
| 2004-09-02 | $21.95 | $21.95 | 66,000 | — | — |
| 2004-09-01 | $20.73 | $20.73 | 76,800 | — | — |
| 2004-08-31 | $21.49 | $21.49 | 58,600 | — | — |
| 2004-08-30 | $21.32 | $21.32 | 60,400 | — | — |
| 2004-08-27 | $21.50 | $21.50 | 64,600 | — | — |
| 2004-08-26 | $21.25 | $21.25 | 83,000 | — | — |
| 2004-08-25 | $20.97 | $20.97 | 89,400 | — | — |
| 2004-08-24 | $20.92 | $20.93 | 49,600 | — | — |
| 2004-08-23 | $20.84 | $20.84 | 21,400 | — | — |
| 2004-08-20 | $21.22 | $21.21 | 61,400 | — | — |
| 2004-08-19 | $20.67 | $20.67 | 63,200 | — | — |
| 2004-08-18 | $20.29 | $20.29 | 44,600 | — | — |
| 2004-08-17 | $19.62 | $19.62 | 36,800 | — | — |
| 2004-08-16 | $19.95 | $19.95 | 38,800 | — | — |
| 2004-08-13 | $19.33 | $19.32 | 22,800 | — | — |
| 2004-08-12 | $19.15 | $19.15 | 100,000 | — | — |
| 2004-08-11 | $19.25 | $19.25 | 63,400 | — | — |
| 2004-08-10 | $18.85 | $18.85 | 59,800 | — | — |
| 2004-08-09 | $18.66 | $18.65 | 63,800 | — | — |
| 2004-08-06 | $18.38 | $18.38 | 74,400 | — | — |
| 2004-08-05 | $18.60 | $18.60 | 42,400 | — | — |
| 2004-08-04 | $18.64 | $18.63 | 67,600 | — | — |
| 2004-08-03 | $18.58 | $18.58 | 91,800 | — | — |
| 2004-08-02 | $18.85 | $18.85 | 84,600 | — | — |
| 2004-07-30 | $18.37 | $18.37 | 225,400 | — | — |
| 2004-07-29 | $18.43 | $18.43 | 83,200 | — | — |
| 2004-07-28 | $18.67 | $18.67 | 88,600 | — | — |
| 2004-07-27 | $18.95 | $18.95 | 72,800 | — | — |
| 2004-07-26 | $19.14 | $19.14 | 57,800 | — | — |
| 2004-07-23 | $19.71 | $19.71 | 49,800 | — | — |
| 2004-07-22 | $19.88 | $19.88 | 49,800 | — | — |
| 2004-07-21 | $19.90 | $19.90 | 29,000 | — | — |
| 2004-07-20 | $19.98 | $19.98 | 58,200 | — | — |
| 2004-07-19 | $19.92 | $19.92 | 67,000 | — | — |
| 2004-07-16 | $19.53 | $19.53 | 62,600 | — | — |
| 2004-07-15 | $19.70 | $19.70 | 83,400 | — | — |
| 2004-07-14 | $19.81 | $19.81 | 55,400 | — | — |
| 2004-07-13 | $19.82 | $19.82 | 27,000 | — | — |
| 2004-07-12 | $19.69 | $19.69 | 45,000 | — | — |
| 2004-07-09 | $19.73 | $19.73 | 83,800 | — | — |
| 2004-07-08 | $19.89 | $19.88 | 74,800 | — | — |
| 2004-07-07 | $20.05 | $20.05 | 64,600 | — | — |
| 2004-07-06 | $20.39 | $20.39 | 59,000 | — | — |
| 2004-07-02 | $20.29 | $20.29 | 27,800 | — | — |
| 2004-07-01 | $20.02 | $20.02 | 55,800 | — | — |
| 2004-06-30 | $20.42 | $20.42 | 46,200 | — | — |
| 2004-06-29 | $20.32 | $20.32 | 62,400 | — | — |
| 2004-06-28 | $19.64 | $19.64 | 32,400 | — | — |
| 2004-06-25 | $19.59 | $19.59 | 100,000 | — | — |
| 2004-06-24 | $19.54 | $19.54 | 54,400 | — | — |
| 2004-06-23 | $19.40 | $19.40 | 22,800 | — | — |
| 2004-06-22 | $19.44 | $19.44 | 32,800 | — | — |
| 2004-06-21 | $19.08 | $19.08 | 17,400 | — | — |
| 2004-06-18 | $19.00 | $19.00 | 71,800 | — | — |
| 2004-06-17 | $19.24 | $19.24 | 54,200 | — | — |
| 2004-06-16 | $18.98 | $18.98 | 30,600 | — | — |
| 2004-06-15 | $18.70 | $18.70 | 26,400 | — | — |
| 2004-06-14 | $18.54 | $18.53 | 55,000 | — | — |
| 2004-06-10 | $18.99 | $18.99 | 62,400 | — | — |
| 2004-06-09 | $18.96 | $18.96 | 104,400 | — | — |
| 2004-06-08 | $19.71 | $19.70 | 18,600 | — | — |
| 2004-06-07 | $19.75 | $19.75 | 28,600 | — | — |
| 2004-06-04 | $19.41 | $19.41 | 37,000 | — | — |
| 2004-06-03 | $19.42 | $19.43 | 109,000 | — | — |
| 2004-06-02 | $20.07 | $20.07 | 32,000 | — | — |
| 2004-06-01 | $19.75 | $19.75 | 24,800 | — | — |
| 2004-05-28 | $19.76 | $19.77 | 322,200 | — | — |
| 2004-05-27 | $19.80 | $19.80 | 27,200 | — | — |
| 2004-05-26 | $19.96 | $19.96 | 45,400 | — | — |
| 2004-05-25 | $19.75 | $19.75 | 36,200 | — | — |
| 2004-05-24 | $19.35 | $19.35 | 22,200 | — | — |
| 2004-05-21 | $19.58 | $19.58 | 35,400 | — | — |
| 2004-05-20 | $19.45 | $19.45 | 83,600 | — | — |
| 2004-05-19 | $19.42 | $19.42 | 115,200 | — | — |
| 2004-05-18 | $19.20 | $19.20 | 66,400 | — | — |
| 2004-05-17 | $19.17 | $19.17 | 31,400 | — | — |
| 2004-05-14 | $19.07 | $19.07 | 50,800 | — | — |
| 2004-05-13 | $19.62 | $19.62 | 71,800 | — | — |
| 2004-05-12 | $20.43 | $20.43 | 149,800 | — | — |
| 2004-05-11 | $18.76 | $18.76 | 42,800 | — | — |
| 2004-05-10 | $18.61 | $18.61 | 86,400 | — | — |
| 2004-05-07 | $18.88 | $18.88 | 48,600 | — | — |
| 2004-05-06 | $19.09 | $19.09 | 46,800 | — | — |
| 2004-05-05 | $19.39 | $19.39 | 33,200 | — | — |
| 2004-05-04 | $19.14 | $19.14 | 45,600 | — | — |
| 2004-05-03 | $18.67 | $18.68 | 172,800 | — | — |
| 2004-04-30 | $18.86 | $18.86 | 73,800 | — | — |
| 2004-04-29 | $19.61 | $19.61 | 50,800 | — | — |
| 2004-04-28 | $19.92 | $19.92 | 91,000 | — | — |
| 2004-04-27 | $20.74 | $20.74 | 115,800 | — | — |
| 2004-04-26 | $20.00 | $20.00 | 39,800 | — | — |
| 2004-04-23 | $19.92 | $19.93 | 167,400 | — | — |
| 2004-04-22 | $20.25 | $20.25 | 113,800 | — | — |
| 2004-04-21 | $21.70 | $21.70 | 131,600 | — | — |
| 2004-04-20 | $19.65 | $19.65 | 137,000 | — | — |
| 2004-04-19 | $20.20 | $20.20 | 79,000 | — | — |
| 2004-04-16 | $20.40 | $20.40 | 114,600 | — | — |
| 2004-04-15 | $20.75 | $20.75 | 58,400 | — | — |
| 2004-04-14 | $20.95 | $20.95 | 69,800 | — | — |
| 2004-04-13 | $21.41 | $21.41 | 40,400 | — | — |
| 2004-04-12 | $21.95 | $21.95 | 50,000 | — | — |
| 2004-04-08 | $22.17 | $22.17 | 29,200 | — | — |
| 2004-04-07 | $22.08 | $22.07 | 115,000 | — | — |
| 2004-04-06 | $22.37 | $22.37 | 135,200 | — | — |
| 2004-04-05 | $22.40 | $22.40 | 50,400 | — | — |
| 2004-04-02 | $22.00 | $22.00 | 39,200 | — | — |
| 2004-04-01 | $22.35 | $22.35 | 47,200 | — | — |
| 2004-03-31 | $22.59 | $22.59 | 32,000 | — | — |
| 2004-03-30 | $22.47 | $22.47 | 19,600 | — | — |
| 2004-03-29 | $22.50 | $22.50 | 57,400 | — | — |
| 2004-03-26 | $21.42 | $21.42 | 78,000 | — | — |
| 2004-03-25 | $22.43 | $22.43 | 47,600 | — | — |
| 2004-03-24 | $22.58 | $22.58 | 34,800 | — | — |
| 2004-03-23 | $22.33 | $22.33 | 25,600 | — | — |
| 2004-03-22 | $22.37 | $22.37 | 34,600 | — | — |
| 2004-03-19 | $22.44 | $22.44 | 60,400 | — | — |
| 2004-03-18 | $22.95 | $22.95 | 40,000 | — | — |
| 2004-03-17 | $23.00 | $22.99 | 81,000 | — | — |
| 2004-03-16 | $22.24 | $22.24 | 70,200 | — | — |
| 2004-03-15 | $22.47 | $22.47 | 58,600 | — | — |
| 2004-03-12 | $23.61 | $23.60 | 50,200 | — | — |
| 2004-03-11 | $22.98 | $22.98 | 45,400 | — | — |
| 2004-03-10 | $23.67 | $23.67 | 49,600 | — | — |
| 2004-03-09 | $23.98 | $23.98 | 76,200 | — | — |
| 2004-03-08 | $24.00 | $24.00 | 72,000 | — | — |
| 2004-03-05 | $23.75 | $23.75 | 54,200 | — | — |
| 2004-03-04 | $23.50 | $23.50 | 16,800 | — | — |
| 2004-03-03 | $23.62 | $23.62 | 38,000 | — | — |
| 2004-03-02 | $23.65 | $23.65 | 53,800 | — | — |
| 2004-03-01 | $23.63 | $23.62 | 41,000 | — | — |
| 2004-02-27 | $23.63 | $23.63 | 54,400 | — | — |
| 2004-02-26 | $23.43 | $23.43 | 42,200 | — | — |
| 2004-02-25 | $23.05 | $23.05 | 63,600 | — | — |
| 2004-02-24 | $23.50 | $23.50 | 88,000 | — | — |
| 2004-02-23 | $22.64 | $22.64 | 56,000 | — | — |
| 2004-02-20 | $22.28 | $22.28 | 73,200 | — | — |
| 2004-02-19 | $22.83 | $22.83 | 57,000 | — | — |
| 2004-02-18 | $22.38 | $22.38 | 63,000 | — | — |
| 2004-02-17 | $23.48 | $23.47 | 125,200 | — | — |
| 2004-02-13 | $21.61 | $21.61 | 36,600 | — | — |
| 2004-02-12 | $22.51 | $22.51 | 47,000 | — | — |
| 2004-02-11 | $23.03 | $23.03 | 74,800 | — | — |
| 2004-02-10 | $21.43 | $21.43 | 43,600 | — | — |
| 2004-02-09 | $21.71 | $21.70 | 82,800 | — | — |
| 2004-02-06 | $22.15 | $22.15 | 99,600 | — | — |
| 2004-02-05 | $21.00 | $21.00 | 43,600 | — | — |
| 2004-02-04 | $20.07 | $20.07 | 31,000 | — | — |
| 2004-02-03 | $20.51 | $20.51 | 30,400 | — | — |
| 2004-02-02 | $21.49 | $21.48 | 50,800 | — | — |
| 2004-01-30 | $21.05 | $21.05 | 119,000 | — | — |
| 2004-01-29 | $20.05 | $20.05 | 62,600 | — | — |
| 2004-01-28 | $20.84 | $20.85 | 72,400 | — | — |
| 2004-01-27 | $20.64 | $20.64 | 87,600 | — | — |
| 2004-01-26 | $20.84 | $20.85 | 58,400 | — | — |
| 2004-01-23 | $20.03 | $20.03 | 155,600 | — | — |
| 2004-01-22 | $19.50 | $19.51 | 249,000 | — | — |
| 2004-01-21 | $19.08 | $19.08 | 95,000 | — | — |
| 2004-01-20 | $18.47 | $18.47 | 357,800 | — | — |
| 2004-01-16 | $19.36 | $19.35 | 96,600 | — | — |
| 2004-01-15 | $19.49 | $19.49 | 207,800 | — | — |
| 2004-01-14 | $19.46 | $19.46 | 76,200 | — | — |
| 2004-01-13 | $19.35 | $19.35 | 69,000 | — | — |
| 2004-01-12 | $19.31 | $19.31 | 45,800 | — | — |
| 2004-01-09 | $19.25 | $19.25 | 118,400 | — | — |
| 2004-01-08 | $19.35 | $19.35 | 97,000 | — | — |
| 2004-01-07 | $19.50 | $19.50 | 40,400 | — | — |
| 2004-01-06 | $19.46 | $19.46 | 93,400 | — | — |
| 2004-01-05 | $19.39 | $19.39 | 61,200 | — | — |
| 2004-01-02 | $19.00 | $19.00 | 27,000 | — | — |