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
- 1987-10-09 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 | $20.13 | $20.13 | 1,700 | — | — |
| 2004-12-30 | $20.10 | $20.10 | 1,700 | — | — |
| 2004-12-29 | $20.10 | $20.10 | 16,900 | — | — |
| 2004-12-28 | $20.05 | $20.05 | 10,800 | — | — |
| 2004-12-27 | $20.07 | $20.07 | 800 | — | — |
| 2004-12-23 | $20.08 | $20.08 | 12,400 | — | — |
| 2004-12-22 | $20.12 | $20.12 | 2,400 | — | — |
| 2004-12-21 | $20.30 | $20.30 | 10,100 | — | — |
| 2004-12-20 | $20.11 | $20.11 | 14,100 | — | — |
| 2004-12-17 | $20.36 | $20.36 | 19,500 | — | — |
| 2004-12-16 | $20.40 | $20.40 | 800 | — | — |
| 2004-12-15 | $20.41 | $20.41 | 200 | — | — |
| 2004-12-14 | $20.55 | $20.55 | 6,200 | — | — |
| 2004-12-13 | $20.48 | $20.48 | 12,400 | — | — |
| 2004-12-10 | $20.27 | $20.27 | 8,200 | — | — |
| 2004-12-09 | $20.45 | $20.45 | 3,700 | — | — |
| 2004-12-08 | $20.50 | $20.50 | 2,100 | — | — |
| 2004-12-07 | $20.38 | $20.38 | 19,000 | — | — |
| 2004-12-06 | $20.31 | $20.31 | 4,000 | — | — |
| 2004-12-03 | $20.20 | $20.20 | 2,500 | — | — |
| 2004-12-02 | $20.29 | $20.29 | 8,000 | — | — |
| 2004-12-01 | $20.20 | $20.20 | 1,600 | — | — |
| 2004-11-30 | $20.23 | $20.23 | 4,200 | — | — |
| 2004-11-29 | $20.20 | $20.20 | 2,100 | — | — |
| 2004-11-26 | $20.20 | $20.20 | 500 | — | — |
| 2004-11-24 | $20.20 | $20.20 | 7,900 | — | — |
| 2004-11-23 | $20.17 | $20.17 | 56,400 | — | — |
| 2004-11-22 | $20.20 | $20.20 | 32,000 | — | — |
| 2004-11-19 | $20.19 | $20.19 | 6,700 | — | — |
| 2004-11-18 | $20.16 | $20.16 | 32,500 | — | — |
| 2004-11-17 | $20.14 | $20.14 | 30,200 | — | — |
| 2004-11-16 | $20.16 | $20.16 | 5,300 | — | — |
| 2004-11-15 | $20.16 | $20.16 | 2,700 | — | — |
| 2004-11-12 | $20.20 | $20.20 | 4,300 | — | — |
| 2004-11-11 | $20.17 | $20.17 | 4,900 | — | — |
| 2004-11-10 | $20.16 | $20.16 | 2,200 | — | — |
| 2004-11-09 | $20.15 | $20.15 | 6,000 | — | — |
| 2004-11-08 | $20.17 | $20.17 | 31,100 | — | — |
| 2004-11-05 | $20.11 | $20.11 | 36,500 | — | — |
| 2004-11-04 | $20.10 | $20.10 | 49,100 | — | — |
| 2004-11-03 | $19.90 | $19.90 | 8,500 | — | — |
| 2004-11-02 | $19.90 | $19.90 | 53,600 | — | — |
| 2004-11-01 | $19.90 | $19.90 | 190,000 | — | — |
| 2004-10-29 | $19.95 | $19.95 | 318,100 | — | — |
| 2004-10-28 | $19.30 | $19.30 | 19,000 | — | — |
| 2004-10-27 | $19.35 | $19.35 | 13,800 | — | — |
| 2004-10-26 | $19.27 | $19.27 | 9,800 | — | — |
| 2004-10-25 | $19.25 | $19.25 | 8,100 | — | — |
| 2004-10-22 | $19.25 | $19.25 | 2,500 | — | — |
| 2004-10-21 | $19.30 | $19.30 | 7,500 | — | — |
| 2004-10-20 | $19.30 | $19.30 | 100 | — | — |
| 2004-10-19 | $19.34 | $19.34 | 2,700 | — | — |
| 2004-10-18 | $19.30 | $19.30 | 5,500 | — | — |
| 2004-10-15 | $19.32 | $19.32 | 2,400 | — | — |
| 2004-10-14 | $19.30 | $19.30 | 16,100 | — | — |
| 2004-10-13 | $19.33 | $19.33 | 16,300 | — | — |
| 2004-10-12 | $19.30 | $19.30 | 3,300 | — | — |
| 2004-10-11 | $19.32 | $19.32 | 1,300 | — | — |
| 2004-10-08 | $19.35 | $19.35 | 500 | — | — |
| 2004-10-07 | $19.32 | $19.32 | 7,900 | — | — |
| 2004-10-06 | $19.37 | $19.37 | 13,200 | — | — |
| 2004-10-05 | $19.31 | $19.31 | 9,700 | — | — |
| 2004-10-04 | $19.35 | $19.35 | 3,700 | — | — |
| 2004-10-01 | $19.30 | $19.30 | 18,500 | — | — |
| 2004-09-30 | $19.53 | $19.53 | 11,100 | — | — |
| 2004-09-29 | $19.28 | $19.28 | 3,600 | — | — |
| 2004-09-28 | $19.24 | $19.24 | 4,300 | — | — |
| 2004-09-27 | $19.20 | $19.20 | 100 | — | — |
| 2004-09-24 | $19.23 | $19.23 | 5,300 | — | — |
| 2004-09-23 | $19.21 | $19.21 | 5,700 | — | — |
| 2004-09-22 | $19.25 | $19.25 | 10,100 | — | — |
| 2004-09-21 | $19.30 | $19.30 | 17,900 | — | — |
| 2004-09-20 | $19.29 | $19.29 | 11,900 | — | — |
| 2004-09-17 | $19.28 | $19.28 | 13,500 | — | — |
| 2004-09-16 | $19.28 | $19.28 | 12,100 | — | — |
| 2004-09-15 | $19.31 | $19.31 | 17,600 | — | — |
| 2004-09-14 | $19.30 | $19.30 | 34,200 | — | — |
| 2004-09-13 | $19.28 | $19.28 | 5,400 | — | — |
| 2004-09-10 | $19.28 | $19.28 | 9,600 | — | — |
| 2004-09-09 | $19.30 | $19.30 | 33,400 | — | — |
| 2004-09-08 | $19.28 | $19.28 | 29,000 | — | — |
| 2004-09-07 | $19.28 | $19.28 | 23,500 | — | — |
| 2004-09-03 | $19.28 | $19.28 | 3,600 | — | — |
| 2004-09-02 | $19.29 | $19.29 | 8,500 | — | — |
| 2004-09-01 | $19.26 | $19.26 | 2,200 | — | — |
| 2004-08-31 | $19.38 | $19.38 | 4,300 | — | — |
| 2004-08-30 | $19.35 | $19.35 | 15,100 | — | — |
| 2004-08-27 | $19.31 | $19.31 | 2,900 | — | — |
| 2004-08-26 | $19.32 | $19.32 | 2,200 | — | — |
| 2004-08-25 | $19.40 | $19.40 | 6,300 | — | — |
| 2004-08-24 | $19.40 | $19.40 | 20,200 | — | — |
| 2004-08-23 | $19.32 | $19.32 | 1,100 | — | — |
| 2004-08-20 | $19.32 | $19.32 | 2,200 | — | — |
| 2004-08-19 | $19.32 | $19.32 | 400 | — | — |
| 2004-08-18 | $19.37 | $19.37 | 2,800 | — | — |
| 2004-08-17 | $19.32 | $19.32 | 6,800 | — | — |
| 2004-08-16 | $19.54 | $19.54 | 3,900 | — | — |
| 2004-08-13 | $19.26 | $19.26 | 9,800 | — | — |
| 2004-08-12 | $19.46 | $19.46 | 7,000 | — | — |
| 2004-08-11 | $19.37 | $19.37 | 7,100 | — | — |
| 2004-08-10 | $19.39 | $19.39 | 3,500 | — | — |
| 2004-08-09 | $19.35 | $19.35 | 900 | — | — |
| 2004-08-06 | $19.26 | $19.26 | 8,600 | — | — |
| 2004-08-05 | $19.35 | $19.35 | 1,900 | — | — |
| 2004-08-04 | $19.56 | $19.56 | 5,000 | — | — |
| 2004-08-03 | $19.27 | $19.27 | 23,600 | — | — |
| 2004-08-02 | $19.26 | $19.26 | 8,900 | — | — |
| 2004-07-30 | $19.23 | $19.23 | 700 | — | — |
| 2004-07-29 | $19.26 | $19.26 | 15,700 | — | — |
| 2004-07-28 | $19.36 | $19.36 | 5,100 | — | — |
| 2004-07-27 | $19.26 | $19.26 | 4,500 | — | — |
| 2004-07-26 | $19.20 | $19.20 | 4,500 | — | — |
| 2004-07-23 | $19.26 | $19.26 | 3,200 | — | — |
| 2004-07-22 | $19.22 | $19.22 | 2,200 | — | — |
| 2004-07-21 | $19.22 | $19.22 | 13,300 | — | — |
| 2004-07-20 | $19.35 | $19.35 | 3,200 | — | — |
| 2004-07-19 | $19.24 | $19.24 | 4,900 | — | — |
| 2004-07-16 | $19.20 | $19.20 | 1,300 | — | — |
| 2004-07-15 | $19.42 | $19.42 | 600 | — | — |
| 2004-07-14 | $19.20 | $19.20 | 5,600 | — | — |
| 2004-07-13 | $19.25 | $19.25 | 2,400 | — | — |
| 2004-07-12 | $19.20 | $19.20 | 4,200 | — | — |
| 2004-07-09 | $19.39 | $19.39 | 2,900 | — | — |
| 2004-07-08 | $19.25 | $19.25 | 4,200 | — | — |
| 2004-07-07 | $19.26 | $19.26 | 1,800 | — | — |
| 2004-07-06 | $19.41 | $19.41 | 7,100 | — | — |
| 2004-07-02 | $19.47 | $19.47 | 5,100 | — | — |
| 2004-07-01 | $19.20 | $19.20 | 4,100 | — | — |
| 2004-06-30 | $19.45 | $19.45 | 1,400 | — | — |
| 2004-06-29 | $19.43 | $19.43 | 2,100 | — | — |
| 2004-06-28 | $19.49 | $19.49 | 6,900 | — | — |
| 2004-06-25 | $19.30 | $19.30 | 24,000 | — | — |
| 2004-06-24 | $19.50 | $19.50 | 4,100 | — | — |
| 2004-06-23 | $19.44 | $19.44 | 13,200 | — | — |
| 2004-06-22 | $19.90 | $19.90 | 2,700 | — | — |
| 2004-06-21 | $19.80 | $19.80 | 4,000 | — | — |
| 2004-06-18 | $19.72 | $19.72 | 3,800 | — | — |
| 2004-06-17 | $19.61 | $19.61 | 11,800 | — | — |
| 2004-06-16 | $19.58 | $19.58 | 8,200 | — | — |
| 2004-06-15 | $19.50 | $19.50 | 4,500 | — | — |
| 2004-06-14 | $19.80 | $19.80 | 2,000 | — | — |
| 2004-06-10 | $19.60 | $19.60 | 41,900 | — | — |
| 2004-06-09 | $19.84 | $19.84 | 10,300 | — | — |
| 2004-06-08 | $19.47 | $19.47 | 6,300 | — | — |
| 2004-06-07 | $19.42 | $19.42 | 13,700 | — | — |
| 2004-06-04 | $19.47 | $19.47 | 4,200 | — | — |
| 2004-06-03 | $19.50 | $19.50 | 3,300 | — | — |
| 2004-06-02 | $19.44 | $19.44 | 4,700 | — | — |
| 2004-06-01 | $19.25 | $19.25 | 6,200 | — | — |
| 2004-05-28 | $19.00 | $19.00 | 7,000 | — | — |
| 2004-05-27 | $19.20 | $19.20 | 32,100 | — | — |
| 2004-05-26 | $19.15 | $19.15 | 8,700 | — | — |
| 2004-05-25 | $19.20 | $19.20 | 262,300 | — | — |
| 2004-05-24 | $19.12 | $19.12 | 19,700 | — | — |
| 2004-05-21 | $19.10 | $19.10 | 12,200 | — | — |
| 2004-05-20 | $19.05 | $19.05 | 43,700 | — | — |
| 2004-05-19 | $19.29 | $19.29 | 9,900 | — | — |
| 2004-05-18 | $19.46 | $19.46 | 18,400 | — | — |
| 2004-05-17 | $19.50 | $19.50 | 8,700 | — | — |
| 2004-05-14 | $19.79 | $19.79 | 4,000 | — | — |
| 2004-05-13 | $19.65 | $19.65 | 4,200 | — | — |
| 2004-05-12 | $19.70 | $19.70 | 31,000 | — | — |
| 2004-05-11 | $19.66 | $19.66 | 19,200 | — | — |
| 2004-05-10 | $19.65 | $19.65 | 48,200 | — | — |
| 2004-05-07 | $19.90 | $19.90 | 9,900 | — | — |
| 2004-05-06 | $19.98 | $19.98 | 5,600 | — | — |
| 2004-05-05 | $19.95 | $19.95 | 2,200 | — | — |
| 2004-05-04 | $19.99 | $19.99 | 36,500 | — | — |
| 2004-05-03 | $19.84 | $19.84 | 19,200 | — | — |
| 2004-04-30 | $19.87 | $19.87 | 22,100 | — | — |
| 2004-04-29 | $19.98 | $19.98 | 6,300 | — | — |
| 2004-04-28 | $19.96 | $19.96 | 12,900 | — | — |
| 2004-04-27 | $19.99 | $19.99 | 33,300 | — | — |
| 2004-04-26 | $20.10 | $20.10 | 49,700 | — | — |
| 2004-04-23 | $19.80 | $19.80 | 6,900 | — | — |
| 2004-04-22 | $20.00 | $20.00 | 22,000 | — | — |
| 2004-04-21 | $19.60 | $19.60 | 3,100 | — | — |
| 2004-04-20 | $19.60 | $19.60 | 10,200 | — | — |
| 2004-04-19 | $19.60 | $19.60 | 17,500 | — | — |
| 2004-04-16 | $19.57 | $19.57 | 12,200 | — | — |
| 2004-04-15 | $19.60 | $19.60 | 5,900 | — | — |
| 2004-04-14 | $19.60 | $19.60 | 12,000 | — | — |
| 2004-04-13 | $19.55 | $19.55 | 4,000 | — | — |
| 2004-04-12 | $19.60 | $19.60 | 1,900 | — | — |
| 2004-04-08 | $19.59 | $19.59 | 14,000 | — | — |
| 2004-04-07 | $19.59 | $19.59 | 8,400 | — | — |
| 2004-04-06 | $19.57 | $19.57 | 8,800 | — | — |
| 2004-04-05 | $19.52 | $19.52 | 6,800 | — | — |
| 2004-04-02 | $19.64 | $19.64 | 21,300 | — | — |
| 2004-04-01 | $19.65 | $19.65 | 18,300 | — | — |
| 2004-03-31 | $19.55 | $19.55 | 10,400 | — | — |
| 2004-03-30 | $19.50 | $19.50 | 15,200 | — | — |
| 2004-03-29 | $19.44 | $19.44 | 12,800 | — | — |
| 2004-03-26 | $19.43 | $19.43 | 32,100 | — | — |
| 2004-03-25 | $19.51 | $19.51 | 8,400 | — | — |
| 2004-03-24 | $19.56 | $19.56 | 16,900 | — | — |
| 2004-03-23 | $19.57 | $19.57 | 11,000 | — | — |
| 2004-03-22 | $19.60 | $19.60 | 32,700 | — | — |
| 2004-03-19 | $19.65 | $19.65 | 30,000 | — | — |
| 2004-03-18 | $19.54 | $19.54 | 3,900 | — | — |
| 2004-03-17 | $19.59 | $19.59 | 12,300 | — | — |
| 2004-03-16 | $19.29 | $19.29 | 16,600 | — | — |
| 2004-03-15 | $19.60 | $19.60 | 10,500 | — | — |
| 2004-03-12 | $19.80 | $19.80 | 51,400 | — | — |
| 2004-03-11 | $19.76 | $19.76 | 21,300 | — | — |
| 2004-03-10 | $19.86 | $19.86 | 17,100 | — | — |
| 2004-03-09 | $20.00 | $20.00 | 36,000 | — | — |
| 2004-03-08 | $19.90 | $19.90 | 65,400 | — | — |
| 2004-03-05 | $20.10 | $20.10 | 121,900 | — | — |
| 2004-03-04 | $19.99 | $19.99 | 34,200 | — | — |
| 2004-03-03 | $19.47 | $19.47 | 150,700 | — | — |
| 2004-03-02 | $19.34 | $19.34 | 160,800 | — | — |
| 2004-03-01 | $18.95 | $18.95 | 121,200 | — | — |
| 2004-02-27 | $18.87 | $18.87 | 85,500 | — | — |
| 2004-02-26 | $18.90 | $18.90 | 110,500 | — | — |
| 2004-02-25 | $18.95 | $18.95 | 72,200 | — | — |
| 2004-02-24 | $18.98 | $18.98 | 372,800 | — | — |
| 2004-02-23 | $19.10 | $19.10 | 259,500 | — | — |
| 2004-02-20 | $19.33 | $19.33 | 274,000 | — | — |
| 2004-02-19 | $16.95 | $16.95 | 19,400 | — | — |
| 2004-02-18 | $16.95 | $16.95 | 2,700 | — | — |
| 2004-02-17 | $16.98 | $16.98 | 17,100 | — | — |
| 2004-02-13 | $16.95 | $16.95 | 9,700 | — | — |
| 2004-02-12 | $16.85 | $16.85 | 27,400 | — | — |
| 2004-02-11 | $16.39 | $16.39 | 9,200 | — | — |
| 2004-02-10 | $16.52 | $16.52 | 13,600 | — | — |
| 2004-02-09 | $16.60 | $16.60 | 13,900 | — | — |
| 2004-02-06 | $16.34 | $16.34 | 12,100 | — | — |
| 2004-02-05 | $16.60 | $16.60 | 6,200 | — | — |
| 2004-02-04 | $16.99 | $16.99 | 7,200 | — | — |
| 2004-02-03 | $16.97 | $16.97 | 19,200 | — | — |
| 2004-02-02 | $16.99 | $16.99 | 19,500 | — | — |
| 2004-01-30 | $17.02 | $17.02 | 22,900 | — | — |
| 2004-01-29 | $16.95 | $16.95 | 36,700 | — | — |
| 2004-01-28 | $16.00 | $16.00 | 15,000 | — | — |
| 2004-01-27 | $16.00 | $16.00 | 13,100 | — | — |
| 2004-01-26 | $15.98 | $15.98 | 8,800 | — | — |
| 2004-01-23 | $15.89 | $15.89 | 13,100 | — | — |
| 2004-01-22 | $15.91 | $15.91 | 12,300 | — | — |
| 2004-01-21 | $15.96 | $15.96 | 11,500 | — | — |
| 2004-01-20 | $15.97 | $15.97 | 10,300 | — | — |
| 2004-01-16 | $15.98 | $15.98 | 17,900 | — | — |
| 2004-01-15 | $15.71 | $15.71 | 13,500 | — | — |
| 2004-01-14 | $15.74 | $15.74 | 25,800 | — | — |
| 2004-01-13 | $15.91 | $15.91 | 2,000 | — | — |
| 2004-01-12 | $16.00 | $16.00 | 39,300 | — | — |
| 2004-01-09 | $15.91 | $15.91 | 32,600 | — | — |
| 2004-01-08 | $15.80 | $15.80 | 14,700 | — | — |
| 2004-01-07 | $15.74 | $15.74 | 16,900 | — | — |
| 2004-01-06 | $15.69 | $15.69 | 10,700 | — | — |
| 2004-01-05 | $15.60 | $15.60 | 6,700 | — | — |
| 2004-01-02 | $15.32 | $15.32 | 20,300 | — | — |