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
- 1999-05-26 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 | $21.81 | $23.60 | 204,800 | — | — |
| 2004-12-30 | $21.88 | $23.68 | 188,100 | — | — |
| 2004-12-29 | $21.69 | $23.47 | 457,200 | — | — |
| 2004-12-28 | $22.14 | $23.96 | 620,500 | — | — |
| 2004-12-27 | $22.12 | $23.94 | 359,900 | — | — |
| 2004-12-23 | $22.13 | $23.95 | 233,500 | — | — |
| 2004-12-22 | $22.30 | $24.13 | 316,900 | — | — |
| 2004-12-21 | $22.73 | $24.60 | 425,900 | — | — |
| 2004-12-20 | $22.12 | $23.94 | 342,800 | — | — |
| 2004-12-17 | $21.68 | $23.46 | 838,800 | — | — |
| 2004-12-16 | $21.73 | $23.52 | 831,000 | — | — |
| 2004-12-15 | $22.16 | $23.98 | 284,600 | — | — |
| 2004-12-14 | $22.07 | $23.88 | 183,200 | — | — |
| 2004-12-13 | $22.12 | $23.94 | 288,600 | — | — |
| 2004-12-10 | $22.15 | $23.97 | 319,300 | — | — |
| 2004-12-09 | $22.42 | $24.26 | 371,500 | — | — |
| 2004-12-08 | $22.56 | $24.42 | 156,800 | — | — |
| 2004-12-07 | $22.25 | $24.08 | 669,800 | — | — |
| 2004-12-06 | $22.65 | $24.51 | 375,800 | — | — |
| 2004-12-03 | $22.52 | $24.37 | 710,700 | — | — |
| 2004-12-02 | $22.60 | $24.46 | 1,241,000 | — | — |
| 2004-12-01 | $21.98 | $23.79 | 840,200 | — | — |
| 2004-11-30 | $21.65 | $23.43 | 561,700 | — | — |
| 2004-11-29 | $21.59 | $23.37 | 783,800 | — | — |
| 2004-11-26 | $20.92 | $22.64 | 332,100 | — | — |
| 2004-11-24 | $20.82 | $22.53 | 857,900 | — | — |
| 2004-11-23 | $20.74 | $22.45 | 1,223,000 | — | — |
| 2004-11-22 | $20.30 | $21.97 | 232,700 | — | — |
| 2004-11-19 | $20.18 | $21.84 | 381,200 | — | — |
| 2004-11-18 | $20.40 | $22.08 | 498,100 | — | — |
| 2004-11-17 | $20.11 | $21.76 | 443,900 | — | — |
| 2004-11-16 | $19.46 | $21.06 | 987,800 | — | — |
| 2004-11-15 | $19.20 | $20.78 | 518,800 | — | — |
| 2004-11-12 | $19.10 | $20.67 | 850,500 | — | — |
| 2004-11-11 | $18.93 | $20.49 | 390,100 | — | — |
| 2004-11-10 | $18.87 | $20.42 | 388,600 | — | — |
| 2004-11-09 | $18.81 | $20.36 | 448,900 | — | — |
| 2004-11-08 | $18.70 | $20.24 | 461,200 | — | — |
| 2004-11-05 | $18.79 | $20.34 | 639,700 | — | — |
| 2004-11-04 | $18.83 | $20.38 | 566,800 | — | — |
| 2004-11-03 | $18.98 | $20.54 | 367,700 | — | — |
| 2004-11-02 | $18.53 | $20.05 | 439,400 | — | — |
| 2004-11-01 | $18.42 | $19.93 | 205,200 | — | — |
| 2004-10-29 | $18.46 | $19.98 | 453,000 | — | — |
| 2004-10-28 | $18.32 | $19.83 | 410,100 | — | — |
| 2004-10-27 | $18.10 | $19.59 | 461,000 | — | — |
| 2004-10-26 | $17.89 | $19.36 | 424,400 | — | — |
| 2004-10-25 | $17.97 | $19.45 | 557,000 | — | — |
| 2004-10-22 | $18.25 | $19.75 | 472,500 | — | — |
| 2004-10-21 | $18.36 | $19.87 | 149,800 | — | — |
| 2004-10-20 | $18.36 | $19.87 | 197,700 | — | — |
| 2004-10-19 | $18.27 | $19.77 | 256,000 | — | — |
| 2004-10-18 | $18.29 | $19.79 | 348,900 | — | — |
| 2004-10-15 | $18.14 | $19.63 | 339,000 | — | — |
| 2004-10-14 | $18.25 | $19.75 | 211,900 | — | — |
| 2004-10-13 | $18.37 | $19.88 | 441,600 | — | — |
| 2004-10-12 | $18.27 | $19.77 | 467,000 | — | — |
| 2004-10-11 | $18.65 | $20.18 | 179,200 | — | — |
| 2004-10-08 | $18.68 | $20.22 | 224,200 | — | — |
| 2004-10-07 | $18.70 | $20.24 | 212,400 | — | — |
| 2004-10-06 | $18.90 | $20.45 | 312,000 | — | — |
| 2004-10-05 | $18.98 | $20.54 | 432,000 | — | — |
| 2004-10-04 | $19.06 | $20.63 | 247,500 | — | — |
| 2004-10-01 | $18.73 | $20.27 | 414,700 | — | — |
| 2004-09-30 | $18.07 | $19.56 | 253,700 | — | — |
| 2004-09-29 | $17.90 | $19.37 | 398,600 | — | — |
| 2004-09-28 | $17.98 | $19.46 | 191,300 | — | — |
| 2004-09-27 | $17.96 | $19.44 | 168,000 | — | — |
| 2004-09-24 | $17.92 | $19.39 | 135,100 | — | — |
| 2004-09-23 | $17.95 | $19.43 | 375,700 | — | — |
| 2004-09-22 | $18.19 | $19.69 | 675,700 | — | — |
| 2004-09-21 | $18.27 | $19.77 | 352,100 | — | — |
| 2004-09-20 | $18.20 | $19.70 | 384,300 | — | — |
| 2004-09-17 | $18.27 | $19.77 | 540,500 | — | — |
| 2004-09-16 | $18.33 | $19.84 | 427,600 | — | — |
| 2004-09-15 | $18.14 | $19.63 | 238,900 | — | — |
| 2004-09-14 | $18.22 | $19.72 | 676,500 | — | — |
| 2004-09-13 | $18.21 | $19.71 | 981,400 | — | — |
| 2004-09-10 | $18.34 | $19.85 | 354,200 | — | — |
| 2004-09-09 | $18.24 | $19.74 | 465,000 | — | — |
| 2004-09-08 | $18.10 | $19.59 | 696,200 | — | — |
| 2004-09-07 | $18.09 | $19.58 | 1,117,800 | — | — |
| 2004-09-03 | $18.00 | $19.48 | 829,700 | — | — |
| 2004-09-02 | $17.84 | $19.31 | 315,400 | — | — |
| 2004-09-01 | $17.64 | $19.09 | 348,500 | — | — |
| 2004-08-31 | $17.52 | $18.96 | 1,302,100 | — | — |
| 2004-08-30 | $17.37 | $18.80 | 248,800 | — | — |
| 2004-08-27 | $17.30 | $18.72 | 226,200 | — | — |
| 2004-08-26 | $17.29 | $18.71 | 123,400 | — | — |
| 2004-08-25 | $17.34 | $18.77 | 385,000 | — | — |
| 2004-08-24 | $17.15 | $18.56 | 188,200 | — | — |
| 2004-08-23 | $17.10 | $18.51 | 314,300 | — | — |
| 2004-08-20 | $17.15 | $18.56 | 183,500 | — | — |
| 2004-08-19 | $16.97 | $18.37 | 627,800 | — | — |
| 2004-08-18 | $16.93 | $18.32 | 296,100 | — | — |
| 2004-08-17 | $16.81 | $18.19 | 260,300 | — | — |
| 2004-08-16 | $16.85 | $18.24 | 248,800 | — | — |
| 2004-08-13 | $16.70 | $18.07 | 506,300 | — | — |
| 2004-08-12 | $16.85 | $18.24 | 372,300 | — | — |
| 2004-08-11 | $16.81 | $18.19 | 506,200 | — | — |
| 2004-08-10 | $17.00 | $18.40 | 783,500 | — | — |
| 2004-08-09 | $17.19 | $18.60 | 309,900 | — | — |
| 2004-08-06 | $16.91 | $18.30 | 934,000 | — | — |
| 2004-08-05 | $17.39 | $18.82 | 204,800 | — | — |
| 2004-08-04 | $17.53 | $18.97 | 483,800 | — | — |
| 2004-08-03 | $17.51 | $18.95 | 314,000 | — | — |
| 2004-08-02 | $17.53 | $18.97 | 719,300 | — | — |
| 2004-07-30 | $17.79 | $19.25 | 556,600 | — | — |
| 2004-07-29 | $17.84 | $19.31 | 153,900 | — | — |
| 2004-07-28 | $17.94 | $19.42 | 298,400 | — | — |
| 2004-07-27 | $18.05 | $19.53 | 438,700 | — | — |
| 2004-07-26 | $17.56 | $19.00 | 345,100 | — | — |
| 2004-07-23 | $17.46 | $18.90 | 623,200 | — | — |
| 2004-07-22 | $17.95 | $19.43 | 475,100 | — | — |
| 2004-07-21 | $18.17 | $19.66 | 1,222,400 | — | — |
| 2004-07-20 | $18.03 | $19.51 | 896,800 | — | — |
| 2004-07-19 | $17.98 | $19.46 | 486,200 | — | — |
| 2004-07-16 | $17.60 | $19.05 | 273,200 | — | — |
| 2004-07-15 | $17.72 | $19.18 | 311,900 | — | — |
| 2004-07-14 | $17.69 | $19.14 | 448,500 | — | — |
| 2004-07-13 | $17.75 | $19.21 | 807,100 | — | — |
| 2004-07-12 | $17.80 | $19.26 | 839,600 | — | — |
| 2004-07-09 | $17.62 | $19.07 | 224,200 | — | — |
| 2004-07-08 | $17.52 | $18.96 | 267,500 | — | — |
| 2004-07-07 | $17.92 | $19.39 | 468,300 | — | — |
| 2004-07-06 | $17.97 | $19.45 | 412,100 | — | — |
| 2004-07-02 | $17.74 | $19.20 | 834,200 | — | — |
| 2004-07-01 | $18.01 | $19.49 | 854,600 | — | — |
| 2004-06-30 | $18.04 | $19.52 | 1,265,600 | — | — |
| 2004-06-29 | $17.95 | $19.43 | 417,700 | — | — |
| 2004-06-28 | $18.00 | $19.48 | 513,400 | — | — |
| 2004-06-25 | $18.06 | $19.08 | 409,700 | — | — |
| 2004-06-24 | $18.02 | $19.04 | 979,300 | — | — |
| 2004-06-23 | $17.80 | $18.81 | 476,200 | — | — |
| 2004-06-22 | $17.77 | $18.77 | 671,200 | — | — |
| 2004-06-21 | $17.76 | $18.76 | 461,500 | — | — |
| 2004-06-18 | $17.83 | $18.84 | 299,600 | — | — |
| 2004-06-17 | $17.81 | $18.82 | 512,500 | — | — |
| 2004-06-16 | $17.75 | $18.75 | 1,419,400 | — | — |
| 2004-06-15 | $17.60 | $18.59 | 1,883,900 | — | — |
| 2004-06-14 | $17.32 | $18.30 | 843,000 | — | — |
| 2004-06-10 | $17.69 | $18.69 | 493,200 | — | — |
| 2004-06-09 | $17.70 | $18.70 | 1,141,500 | — | — |
| 2004-06-08 | $18.00 | $19.02 | 543,700 | — | — |
| 2004-06-07 | $18.27 | $19.30 | 1,138,900 | — | — |
| 2004-06-04 | $17.82 | $18.83 | 624,400 | — | — |
| 2004-06-03 | $17.50 | $18.49 | 1,077,800 | — | — |
| 2004-06-02 | $17.67 | $18.67 | 954,100 | — | — |
| 2004-06-01 | $17.65 | $18.65 | 642,700 | — | — |
| 2004-05-28 | $17.45 | $18.44 | 1,213,400 | — | — |
| 2004-05-27 | $17.52 | $18.51 | 1,073,100 | — | — |
| 2004-05-26 | $17.39 | $18.37 | 377,300 | — | — |
| 2004-05-25 | $17.19 | $18.16 | 433,700 | — | — |
| 2004-05-24 | $17.15 | $18.12 | 329,400 | — | — |
| 2004-05-21 | $17.35 | $18.33 | 786,500 | — | — |
| 2004-05-20 | $17.01 | $17.97 | 1,145,800 | — | — |
| 2004-05-19 | $17.52 | $18.51 | 1,249,500 | — | — |
| 2004-05-18 | $16.75 | $17.70 | 1,093,700 | — | — |
| 2004-05-17 | $16.57 | $17.51 | 963,700 | — | — |
| 2004-05-14 | $16.84 | $17.79 | 638,500 | — | — |
| 2004-05-13 | $17.36 | $18.34 | 1,127,900 | — | — |
| 2004-05-12 | $17.22 | $18.19 | 542,300 | — | — |
| 2004-05-11 | $17.33 | $18.31 | 1,246,500 | — | — |
| 2004-05-10 | $17.60 | $18.59 | 1,702,200 | — | — |
| 2004-05-07 | $17.95 | $18.96 | 1,765,700 | — | — |
| 2004-05-06 | $18.03 | $19.05 | 1,809,500 | — | — |
| 2004-05-05 | $18.47 | $19.51 | 699,100 | — | — |
| 2004-05-04 | $18.58 | $19.63 | 1,098,300 | — | — |
| 2004-05-03 | $18.63 | $19.68 | 540,000 | — | — |
| 2004-04-30 | $18.50 | $19.54 | 1,460,600 | — | — |
| 2004-04-29 | $18.73 | $19.79 | 917,200 | — | — |
| 2004-04-28 | $18.68 | $19.73 | 689,500 | — | — |
| 2004-04-27 | $18.73 | $19.79 | 639,500 | — | — |
| 2004-04-26 | $18.58 | $19.63 | 144,400 | — | — |
| 2004-04-23 | $18.85 | $19.91 | 740,600 | — | — |
| 2004-04-22 | $18.42 | $19.46 | 785,300 | — | — |
| 2004-04-21 | $18.49 | $19.53 | 801,200 | — | — |
| 2004-04-20 | $18.55 | $19.60 | 777,500 | — | — |
| 2004-04-19 | $18.45 | $19.49 | 966,200 | — | — |
| 2004-04-16 | $18.54 | $19.59 | 552,900 | — | — |
| 2004-04-15 | $18.71 | $19.77 | 1,052,600 | — | — |
| 2004-04-14 | $18.91 | $19.98 | 886,800 | — | — |
| 2004-04-13 | $18.75 | $19.81 | 990,600 | — | — |
| 2004-04-12 | $18.75 | $19.81 | 520,000 | — | — |
| 2004-04-08 | $19.06 | $20.14 | 189,700 | — | — |
| 2004-04-07 | $18.95 | $20.02 | 673,400 | — | — |
| 2004-04-06 | $19.00 | $20.07 | 892,400 | — | — |
| 2004-04-05 | $19.21 | $20.29 | 406,200 | — | — |
| 2004-04-02 | $19.02 | $20.09 | 937,700 | — | — |
| 2004-04-01 | $18.96 | $20.03 | 1,320,200 | — | — |
| 2004-03-31 | $19.04 | $20.12 | 943,000 | — | — |
| 2004-03-30 | $18.85 | $19.91 | 358,300 | — | — |
| 2004-03-29 | $18.86 | $19.92 | 439,500 | — | — |
| 2004-03-26 | $18.90 | $19.97 | 367,300 | — | — |
| 2004-03-25 | $18.72 | $19.78 | 964,800 | — | — |
| 2004-03-24 | $18.60 | $19.65 | 834,700 | — | — |
| 2004-03-23 | $18.90 | $19.97 | 914,900 | — | — |
| 2004-03-22 | $18.77 | $19.83 | 563,900 | — | — |
| 2004-03-19 | $19.35 | $20.44 | 403,100 | — | — |
| 2004-03-18 | $19.38 | $20.47 | 1,081,200 | — | — |
| 2004-03-17 | $19.39 | $20.48 | 865,400 | — | — |
| 2004-03-16 | $18.90 | $19.97 | 842,300 | — | — |
| 2004-03-15 | $18.71 | $19.77 | 525,800 | — | — |
| 2004-03-12 | $18.93 | $20.00 | 1,486,400 | — | — |
| 2004-03-11 | $18.99 | $20.06 | 1,081,700 | — | — |
| 2004-03-10 | $19.18 | $20.26 | 774,500 | — | — |
| 2004-03-09 | $19.48 | $20.58 | 400,300 | — | — |
| 2004-03-08 | $19.45 | $20.55 | 1,165,400 | — | — |
| 2004-03-05 | $19.33 | $20.42 | 717,400 | — | — |
| 2004-03-04 | $19.51 | $20.61 | 1,051,100 | — | — |
| 2004-03-03 | $19.43 | $20.53 | 654,900 | — | — |
| 2004-03-02 | $19.51 | $20.61 | 2,060,900 | — | — |
| 2004-03-01 | $19.33 | $20.42 | 997,800 | — | — |
| 2004-02-27 | $19.02 | $20.09 | 1,029,400 | — | — |
| 2004-02-26 | $19.01 | $20.08 | 1,063,700 | — | — |
| 2004-02-25 | $18.95 | $20.02 | 851,500 | — | — |
| 2004-02-24 | $18.86 | $19.92 | 742,000 | — | — |
| 2004-02-23 | $18.85 | $19.91 | 581,200 | — | — |
| 2004-02-20 | $18.95 | $20.02 | 762,100 | — | — |
| 2004-02-19 | $19.13 | $20.21 | 770,700 | — | — |
| 2004-02-18 | $19.40 | $20.50 | 651,900 | — | — |
| 2004-02-17 | $19.40 | $20.50 | 1,229,300 | — | — |
| 2004-02-13 | $19.10 | $20.18 | 1,326,200 | — | — |
| 2004-02-12 | $19.60 | $20.71 | 1,022,100 | — | — |
| 2004-02-11 | $19.65 | $20.76 | 1,690,300 | — | — |
| 2004-02-10 | $19.26 | $20.35 | 2,861,300 | — | — |
| 2004-02-09 | $18.60 | $19.65 | 876,900 | — | — |
| 2004-02-06 | $18.91 | $19.98 | 1,075,100 | — | — |
| 2004-02-05 | $18.84 | $19.90 | 757,200 | — | — |
| 2004-02-04 | $18.62 | $19.67 | 946,200 | — | — |
| 2004-02-03 | $18.94 | $20.01 | 823,300 | — | — |
| 2004-02-02 | $19.23 | $20.32 | 589,300 | — | — |
| 2004-01-30 | $18.68 | $19.73 | 1,449,000 | — | — |
| 2004-01-29 | $18.88 | $19.95 | 1,150,600 | — | — |
| 2004-01-28 | $19.12 | $20.20 | 1,444,200 | — | — |
| 2004-01-27 | $19.10 | $20.18 | 511,800 | — | — |
| 2004-01-26 | $19.25 | $20.34 | 862,700 | — | — |
| 2004-01-23 | $19.39 | $20.48 | 335,400 | — | — |
| 2004-01-22 | $19.49 | $20.59 | 760,000 | — | — |
| 2004-01-21 | $19.32 | $20.41 | 550,300 | — | — |
| 2004-01-20 | $19.06 | $20.14 | 973,300 | — | — |
| 2004-01-16 | $19.42 | $20.52 | 663,500 | — | — |
| 2004-01-15 | $19.18 | $20.26 | 746,900 | — | — |
| 2004-01-14 | $19.45 | $20.55 | 445,800 | — | — |
| 2004-01-13 | $19.36 | $20.45 | 961,200 | — | — |
| 2004-01-12 | $19.83 | $20.95 | 818,500 | — | — |
| 2004-01-09 | $19.86 | $20.98 | 1,280,600 | — | — |
| 2004-01-08 | $20.35 | $21.50 | 1,754,400 | — | — |
| 2004-01-07 | $19.19 | $20.27 | 883,900 | — | — |
| 2004-01-06 | $19.20 | $20.28 | 1,283,500 | — | — |
| 2004-01-05 | $19.25 | $20.34 | 681,800 | — | — |
| 2004-01-02 | $19.18 | $20.26 | 543,100 | — | — |