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
- 1985-11-20 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 | $19.91 | $24.09 | 264,700 | — | — |
| 2004-12-30 | $20.04 | $24.25 | 333,400 | — | — |
| 2004-12-29 | $19.95 | $24.14 | 269,500 | — | — |
| 2004-12-28 | $19.59 | $23.70 | 200,900 | — | — |
| 2004-12-27 | $19.50 | $23.59 | 158,700 | — | — |
| 2004-12-23 | $19.60 | $23.71 | 348,400 | — | — |
| 2004-12-22 | $19.70 | $23.83 | 459,400 | — | — |
| 2004-12-21 | $19.30 | $23.35 | 613,700 | — | — |
| 2004-12-20 | $18.72 | $22.65 | 224,200 | — | — |
| 2004-12-17 | $19.04 | $23.04 | 369,500 | — | — |
| 2004-12-16 | $19.13 | $23.15 | 196,800 | — | — |
| 2004-12-15 | $19.35 | $23.41 | 224,600 | — | — |
| 2004-12-14 | $19.29 | $23.34 | 211,600 | — | — |
| 2004-12-13 | $19.22 | $23.25 | 246,400 | — | — |
| 2004-12-10 | $19.17 | $23.19 | 213,800 | — | — |
| 2004-12-09 | $19.26 | $23.30 | 314,600 | — | — |
| 2004-12-08 | $19.14 | $23.16 | 232,400 | — | — |
| 2004-12-07 | $19.24 | $23.28 | 196,500 | — | — |
| 2004-12-06 | $19.71 | $23.85 | 262,100 | — | — |
| 2004-12-03 | $19.68 | $23.81 | 244,500 | — | — |
| 2004-12-02 | $19.38 | $23.45 | 252,300 | — | — |
| 2004-12-01 | $19.50 | $23.59 | 376,300 | — | — |
| 2004-11-30 | $19.28 | $23.33 | 264,600 | — | — |
| 2004-11-29 | $19.69 | $23.82 | 250,100 | — | — |
| 2004-11-26 | $19.73 | $23.87 | 61,200 | — | — |
| 2004-11-24 | $19.93 | $24.11 | 243,600 | — | — |
| 2004-11-23 | $19.88 | $24.05 | 205,800 | — | — |
| 2004-11-22 | $19.93 | $24.11 | 185,900 | — | — |
| 2004-11-19 | $20.15 | $24.38 | 292,000 | — | — |
| 2004-11-18 | $20.48 | $24.78 | 398,000 | — | — |
| 2004-11-17 | $20.45 | $24.74 | 315,500 | — | — |
| 2004-11-16 | $20.08 | $24.29 | 220,500 | — | — |
| 2004-11-15 | $20.31 | $24.57 | 272,500 | — | — |
| 2004-11-12 | $20.16 | $24.39 | 181,000 | — | — |
| 2004-11-11 | $20.34 | $24.56 | 170,300 | — | — |
| 2004-11-10 | $20.17 | $24.36 | 280,200 | — | — |
| 2004-11-09 | $20.24 | $24.44 | 317,400 | — | — |
| 2004-11-08 | $20.01 | $24.16 | 328,000 | — | — |
| 2004-11-05 | $20.19 | $24.38 | 954,400 | — | — |
| 2004-11-04 | $19.93 | $24.07 | 209,000 | — | — |
| 2004-11-03 | $19.70 | $23.79 | 347,400 | — | — |
| 2004-11-02 | $19.48 | $23.52 | 415,600 | — | — |
| 2004-11-01 | $19.15 | $23.12 | 609,200 | — | — |
| 2004-10-29 | $18.64 | $22.51 | 465,500 | — | — |
| 2004-10-28 | $18.61 | $22.47 | 442,900 | — | — |
| 2004-10-27 | $18.75 | $22.64 | 737,700 | — | — |
| 2004-10-26 | $18.73 | $22.62 | 352,000 | — | — |
| 2004-10-25 | $19.06 | $23.02 | 384,700 | — | — |
| 2004-10-22 | $19.00 | $22.94 | 428,600 | — | — |
| 2004-10-21 | $18.87 | $22.79 | 381,400 | — | — |
| 2004-10-20 | $18.61 | $22.47 | 313,600 | — | — |
| 2004-10-19 | $19.20 | $23.18 | 163,500 | — | — |
| 2004-10-18 | $19.54 | $23.59 | 241,900 | — | — |
| 2004-10-15 | $19.25 | $23.24 | 237,500 | — | — |
| 2004-10-14 | $18.88 | $22.80 | 129,800 | — | — |
| 2004-10-13 | $19.27 | $23.27 | 144,300 | — | — |
| 2004-10-12 | $19.46 | $23.50 | 166,300 | — | — |
| 2004-10-11 | $19.19 | $23.17 | 262,800 | — | — |
| 2004-10-08 | $19.26 | $23.26 | 184,300 | — | — |
| 2004-10-07 | $19.32 | $23.33 | 157,100 | — | — |
| 2004-10-06 | $19.51 | $23.56 | 159,000 | — | — |
| 2004-10-05 | $19.24 | $23.23 | 174,000 | — | — |
| 2004-10-04 | $19.37 | $23.39 | 252,000 | — | — |
| 2004-10-01 | $19.21 | $23.20 | 186,300 | — | — |
| 2004-09-30 | $18.77 | $22.66 | 161,000 | — | — |
| 2004-09-29 | $18.86 | $22.77 | 163,000 | — | — |
| 2004-09-28 | $18.74 | $22.63 | 286,900 | — | — |
| 2004-09-27 | $18.56 | $22.41 | 144,800 | — | — |
| 2004-09-24 | $18.68 | $22.56 | 178,100 | — | — |
| 2004-09-23 | $18.66 | $22.53 | 182,100 | — | — |
| 2004-09-22 | $18.70 | $22.58 | 160,600 | — | — |
| 2004-09-21 | $19.17 | $23.15 | 123,700 | — | — |
| 2004-09-20 | $19.27 | $23.27 | 289,200 | — | — |
| 2004-09-17 | $19.10 | $23.06 | 369,600 | — | — |
| 2004-09-16 | $19.47 | $23.51 | 174,700 | — | — |
| 2004-09-15 | $19.40 | $23.43 | 270,600 | — | — |
| 2004-09-14 | $19.45 | $23.49 | 259,900 | — | — |
| 2004-09-13 | $19.60 | $23.67 | 287,300 | — | — |
| 2004-09-10 | $19.46 | $23.50 | 281,900 | — | — |
| 2004-09-09 | $19.37 | $23.39 | 303,000 | — | — |
| 2004-09-08 | $19.25 | $23.24 | 430,400 | — | — |
| 2004-09-07 | $18.75 | $22.64 | 214,600 | — | — |
| 2004-09-03 | $18.45 | $22.28 | 270,200 | — | — |
| 2004-09-02 | $18.48 | $22.27 | 245,400 | — | — |
| 2004-09-01 | $18.29 | $22.04 | 298,000 | — | — |
| 2004-08-31 | $18.11 | $21.82 | 378,300 | — | — |
| 2004-08-30 | $18.03 | $21.72 | 146,300 | — | — |
| 2004-08-27 | $18.23 | $21.97 | 233,900 | — | — |
| 2004-08-26 | $18.04 | $21.74 | 243,500 | — | — |
| 2004-08-25 | $18.28 | $22.03 | 197,500 | — | — |
| 2004-08-24 | $18.15 | $21.87 | 153,400 | — | — |
| 2004-08-23 | $18.26 | $22.00 | 195,800 | — | — |
| 2004-08-20 | $18.41 | $22.18 | 212,400 | — | — |
| 2004-08-19 | $18.33 | $22.09 | 150,700 | — | — |
| 2004-08-18 | $18.20 | $21.93 | 208,200 | — | — |
| 2004-08-17 | $17.96 | $21.64 | 148,500 | — | — |
| 2004-08-16 | $18.11 | $21.82 | 305,600 | — | — |
| 2004-08-13 | $17.63 | $21.24 | 178,200 | — | — |
| 2004-08-12 | $17.51 | $21.10 | 163,200 | — | — |
| 2004-08-11 | $17.74 | $21.37 | 163,900 | — | — |
| 2004-08-10 | $18.10 | $21.81 | 132,700 | — | — |
| 2004-08-09 | $17.74 | $21.37 | 127,200 | — | — |
| 2004-08-06 | $17.76 | $21.40 | 285,800 | — | — |
| 2004-08-05 | $18.30 | $22.05 | 229,100 | — | — |
| 2004-08-04 | $18.86 | $22.72 | 208,500 | — | — |
| 2004-08-03 | $18.92 | $22.80 | 202,000 | — | — |
| 2004-08-02 | $19.45 | $23.44 | 262,400 | — | — |
| 2004-07-30 | $19.25 | $23.19 | 388,200 | — | — |
| 2004-07-29 | $19.11 | $23.03 | 413,500 | — | — |
| 2004-07-28 | $18.65 | $22.47 | 896,000 | — | — |
| 2004-07-27 | $17.79 | $21.44 | 265,400 | — | — |
| 2004-07-26 | $17.26 | $20.80 | 269,300 | — | — |
| 2004-07-23 | $17.39 | $20.95 | 194,500 | — | — |
| 2004-07-22 | $17.90 | $21.57 | 700,700 | — | — |
| 2004-07-21 | $18.20 | $21.93 | 196,700 | — | — |
| 2004-07-20 | $18.42 | $22.19 | 337,700 | — | — |
| 2004-07-19 | $17.98 | $21.66 | 333,100 | — | — |
| 2004-07-16 | $17.94 | $21.62 | 396,500 | — | — |
| 2004-07-15 | $18.28 | $22.03 | 291,000 | — | — |
| 2004-07-14 | $18.30 | $22.05 | 562,600 | — | — |
| 2004-07-13 | $18.34 | $22.10 | 1,096,900 | — | — |
| 2004-07-12 | $18.82 | $22.68 | 246,900 | — | — |
| 2004-07-09 | $18.64 | $22.46 | 151,000 | — | — |
| 2004-07-08 | $18.46 | $22.24 | 640,800 | — | — |
| 2004-07-07 | $18.80 | $22.65 | 189,000 | — | — |
| 2004-07-06 | $19.25 | $23.19 | 169,400 | — | — |
| 2004-07-02 | $19.73 | $23.77 | 101,100 | — | — |
| 2004-07-01 | $19.88 | $23.95 | 352,900 | — | — |
| 2004-06-30 | $20.10 | $24.22 | 348,900 | — | — |
| 2004-06-29 | $19.63 | $23.65 | 157,500 | — | — |
| 2004-06-28 | $19.57 | $23.58 | 146,000 | — | — |
| 2004-06-25 | $19.48 | $23.47 | 239,900 | — | — |
| 2004-06-24 | $19.93 | $24.01 | 411,100 | — | — |
| 2004-06-23 | $19.70 | $23.74 | 259,700 | — | — |
| 2004-06-22 | $19.50 | $23.50 | 302,000 | — | — |
| 2004-06-21 | $19.42 | $23.40 | 350,200 | — | — |
| 2004-06-18 | $19.45 | $23.44 | 338,400 | — | — |
| 2004-06-17 | $19.01 | $22.91 | 325,500 | — | — |
| 2004-06-16 | $19.36 | $23.33 | 344,000 | — | — |
| 2004-06-15 | $19.00 | $22.89 | 363,500 | — | — |
| 2004-06-14 | $18.59 | $22.40 | 242,500 | — | — |
| 2004-06-10 | $18.90 | $22.77 | 223,600 | — | — |
| 2004-06-09 | $18.85 | $22.71 | 182,000 | — | — |
| 2004-06-08 | $19.11 | $23.03 | 201,100 | — | — |
| 2004-06-07 | $19.13 | $23.05 | 148,900 | — | — |
| 2004-06-04 | $19.10 | $23.01 | 152,700 | — | — |
| 2004-06-03 | $19.05 | $22.95 | 260,600 | — | — |
| 2004-06-02 | $19.39 | $23.36 | 354,000 | — | — |
| 2004-06-01 | $19.42 | $23.40 | 276,400 | — | — |
| 2004-05-28 | $19.37 | $23.34 | 188,200 | — | — |
| 2004-05-27 | $19.33 | $23.29 | 290,400 | — | — |
| 2004-05-26 | $19.08 | $22.99 | 355,700 | — | — |
| 2004-05-25 | $18.80 | $22.65 | 286,700 | — | — |
| 2004-05-24 | $18.32 | $22.07 | 123,800 | — | — |
| 2004-05-21 | $18.09 | $21.80 | 124,400 | — | — |
| 2004-05-20 | $18.14 | $21.86 | 116,600 | — | — |
| 2004-05-19 | $18.10 | $21.81 | 282,400 | — | — |
| 2004-05-18 | $18.38 | $22.15 | 233,300 | — | — |
| 2004-05-17 | $18.19 | $21.92 | 152,100 | — | — |
| 2004-05-14 | $18.34 | $22.10 | 190,500 | — | — |
| 2004-05-13 | $18.65 | $22.47 | 238,900 | — | — |
| 2004-05-12 | $18.71 | $22.54 | 491,100 | — | — |
| 2004-05-11 | $18.51 | $22.30 | 504,700 | — | — |
| 2004-05-10 | $17.91 | $21.58 | 500,100 | — | — |
| 2004-05-07 | $18.11 | $21.82 | 321,000 | — | — |
| 2004-05-06 | $18.50 | $22.29 | 357,400 | — | — |
| 2004-05-05 | $18.71 | $22.54 | 280,000 | — | — |
| 2004-05-04 | $18.95 | $22.83 | 256,900 | — | — |
| 2004-05-03 | $18.60 | $22.36 | 426,800 | — | — |
| 2004-04-30 | $18.30 | $22.00 | 367,800 | — | — |
| 2004-04-29 | $18.40 | $22.12 | 298,800 | — | — |
| 2004-04-28 | $18.57 | $22.33 | 513,100 | — | — |
| 2004-04-27 | $19.29 | $23.19 | 260,200 | — | — |
| 2004-04-26 | $18.98 | $22.82 | 373,600 | — | — |
| 2004-04-23 | $18.85 | $22.66 | 199,800 | — | — |
| 2004-04-22 | $19.10 | $22.96 | 369,800 | — | — |
| 2004-04-21 | $19.10 | $22.96 | 707,200 | — | — |
| 2004-04-20 | $18.55 | $22.30 | 268,900 | — | — |
| 2004-04-19 | $19.08 | $22.94 | 249,300 | — | — |
| 2004-04-16 | $18.71 | $22.50 | 178,200 | — | — |
| 2004-04-15 | $18.89 | $22.71 | 399,800 | — | — |
| 2004-04-14 | $19.00 | $22.84 | 292,300 | — | — |
| 2004-04-13 | $19.20 | $23.08 | 388,200 | — | — |
| 2004-04-12 | $19.64 | $23.61 | 385,600 | — | — |
| 2004-04-08 | $19.90 | $23.93 | 223,500 | — | — |
| 2004-04-07 | $19.97 | $24.01 | 218,500 | — | — |
| 2004-04-06 | $19.77 | $23.77 | 341,400 | — | — |
| 2004-04-05 | $20.16 | $24.24 | 482,300 | — | — |
| 2004-04-02 | $19.76 | $23.76 | 374,800 | — | — |
| 2004-04-01 | $19.40 | $23.32 | 205,600 | — | — |
| 2004-03-31 | $19.13 | $23.00 | 219,800 | — | — |
| 2004-03-30 | $19.30 | $23.20 | 113,100 | — | — |
| 2004-03-29 | $18.93 | $22.76 | 205,500 | — | — |
| 2004-03-26 | $18.69 | $22.47 | 128,200 | — | — |
| 2004-03-25 | $18.94 | $22.77 | 301,900 | — | — |
| 2004-03-24 | $18.35 | $22.06 | 277,900 | — | — |
| 2004-03-23 | $18.30 | $22.00 | 278,900 | — | — |
| 2004-03-22 | $18.05 | $21.70 | 392,900 | — | — |
| 2004-03-19 | $18.31 | $22.01 | 165,000 | — | — |
| 2004-03-18 | $18.65 | $22.42 | 266,700 | — | — |
| 2004-03-17 | $18.79 | $22.59 | 255,700 | — | — |
| 2004-03-16 | $18.31 | $22.01 | 290,400 | — | — |
| 2004-03-15 | $18.21 | $21.89 | 452,500 | — | — |
| 2004-03-12 | $18.72 | $22.51 | 243,200 | — | — |
| 2004-03-11 | $18.16 | $21.83 | 306,700 | — | — |
| 2004-03-10 | $18.27 | $21.97 | 258,700 | — | — |
| 2004-03-09 | $18.72 | $22.51 | 577,800 | — | — |
| 2004-03-08 | $18.56 | $22.31 | 248,700 | — | — |
| 2004-03-05 | $19.01 | $22.86 | 199,300 | — | — |
| 2004-03-04 | $19.08 | $22.94 | 619,800 | — | — |
| 2004-03-03 | $18.73 | $22.52 | 381,800 | — | — |
| 2004-03-02 | $18.56 | $22.31 | 317,700 | — | — |
| 2004-03-01 | $18.66 | $22.43 | 286,300 | — | — |
| 2004-02-27 | $18.55 | $22.30 | 368,800 | — | — |
| 2004-02-26 | $18.38 | $22.10 | 231,000 | — | — |
| 2004-02-25 | $18.31 | $22.01 | 294,300 | — | — |
| 2004-02-24 | $18.06 | $21.71 | 452,600 | — | — |
| 2004-02-23 | $17.85 | $21.46 | 405,600 | — | — |
| 2004-02-20 | $18.06 | $21.71 | 333,100 | — | — |
| 2004-02-19 | $18.15 | $21.82 | 255,100 | — | — |
| 2004-02-18 | $18.79 | $22.59 | 332,500 | — | — |
| 2004-02-17 | $18.97 | $22.81 | 344,900 | — | — |
| 2004-02-13 | $18.30 | $22.00 | 347,500 | — | — |
| 2004-02-12 | $19.02 | $22.87 | 353,600 | — | — |
| 2004-02-11 | $19.23 | $23.12 | 380,600 | — | — |
| 2004-02-10 | $19.20 | $23.08 | 401,600 | — | — |
| 2004-02-09 | $18.90 | $22.72 | 597,800 | — | — |
| 2004-02-06 | $18.47 | $22.16 | 464,400 | — | — |
| 2004-02-05 | $18.24 | $21.88 | 434,300 | — | — |
| 2004-02-04 | $18.26 | $21.91 | 365,200 | — | — |
| 2004-02-03 | $18.37 | $22.04 | 346,400 | — | — |
| 2004-02-02 | $18.30 | $21.95 | 479,700 | — | — |
| 2004-01-30 | $18.26 | $21.91 | 517,100 | — | — |
| 2004-01-29 | $18.50 | $22.19 | 406,300 | — | — |
| 2004-01-28 | $18.30 | $21.95 | 818,600 | — | — |
| 2004-01-27 | $18.88 | $22.65 | 1,198,600 | — | — |
| 2004-01-26 | $18.86 | $22.63 | 819,300 | — | — |
| 2004-01-23 | $18.78 | $22.53 | 445,600 | — | — |
| 2004-01-22 | $18.97 | $22.76 | 472,400 | — | — |
| 2004-01-21 | $19.25 | $23.09 | 809,900 | — | — |
| 2004-01-20 | $19.04 | $22.84 | 1,236,400 | — | — |
| 2004-01-16 | $19.51 | $23.41 | 672,100 | — | — |
| 2004-01-15 | $19.70 | $23.63 | 334,500 | — | — |
| 2004-01-14 | $19.95 | $23.93 | 410,300 | — | — |
| 2004-01-13 | $19.73 | $23.67 | 442,200 | — | — |
| 2004-01-12 | $19.90 | $23.87 | 537,700 | — | — |
| 2004-01-09 | $19.67 | $23.60 | 754,100 | — | — |
| 2004-01-08 | $20.19 | $24.22 | 618,800 | — | — |
| 2004-01-07 | $20.40 | $24.47 | 895,500 | — | — |
| 2004-01-06 | $20.50 | $24.59 | 620,400 | — | — |
| 2004-01-05 | $20.90 | $25.07 | 652,400 | — | — |
| 2004-01-02 | $20.63 | $24.75 | 286,700 | — | — |