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
- 1992-08-18 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 | $56.24 | 48,700 | — | — |
| 2004-12-30 | $19.51 | $55.11 | 16,200 | — | — |
| 2004-12-29 | $19.63 | $55.45 | 28,900 | — | — |
| 2004-12-28 | $19.60 | $55.37 | 22,600 | — | — |
| 2004-12-27 | $19.46 | $54.97 | 35,400 | — | — |
| 2004-12-23 | $19.81 | $55.96 | 20,000 | — | — |
| 2004-12-22 | $19.98 | $56.44 | 22,900 | — | — |
| 2004-12-21 | $19.78 | $55.87 | 28,500 | — | — |
| 2004-12-20 | $19.66 | $55.53 | 37,100 | — | — |
| 2004-12-17 | $19.90 | $56.21 | 38,200 | — | — |
| 2004-12-16 | $19.80 | $55.93 | 48,400 | — | — |
| 2004-12-15 | $19.73 | $55.73 | 78,900 | — | — |
| 2004-12-14 | $20.01 | $55.68 | 59,100 | — | — |
| 2004-12-13 | $20.14 | $56.04 | 36,900 | — | — |
| 2004-12-10 | $20.05 | $55.79 | 51,100 | — | — |
| 2004-12-09 | $19.95 | $55.51 | 54,300 | — | — |
| 2004-12-08 | $19.78 | $55.04 | 75,000 | — | — |
| 2004-12-07 | $19.64 | $54.65 | 79,800 | — | — |
| 2004-12-06 | $19.78 | $55.04 | 87,500 | — | — |
| 2004-12-03 | $19.42 | $54.03 | 27,800 | — | — |
| 2004-12-02 | $19.39 | $53.95 | 31,600 | — | — |
| 2004-12-01 | $19.39 | $53.95 | 73,100 | — | — |
| 2004-11-30 | $18.85 | $52.45 | 35,300 | — | — |
| 2004-11-29 | $19.02 | $52.92 | 59,700 | — | — |
| 2004-11-26 | $18.65 | $51.89 | 16,700 | — | — |
| 2004-11-24 | $18.71 | $52.06 | 57,700 | — | — |
| 2004-11-23 | $18.18 | $50.58 | 82,800 | — | — |
| 2004-11-22 | $18.43 | $51.28 | 62,100 | — | — |
| 2004-11-19 | $18.15 | $50.50 | 63,000 | — | — |
| 2004-11-18 | $18.17 | $50.56 | 60,600 | — | — |
| 2004-11-17 | $18.40 | $51.20 | 56,800 | — | — |
| 2004-11-16 | $18.98 | $52.81 | 52,000 | — | — |
| 2004-11-15 | $19.14 | $53.26 | 65,200 | — | — |
| 2004-11-12 | $19.08 | $53.09 | 49,300 | — | — |
| 2004-11-11 | $18.59 | $51.73 | 43,700 | — | — |
| 2004-11-10 | $18.55 | $51.61 | 60,500 | — | — |
| 2004-11-09 | $18.50 | $51.47 | 34,900 | — | — |
| 2004-11-08 | $18.56 | $51.64 | 58,800 | — | — |
| 2004-11-05 | $19.07 | $53.06 | 90,300 | — | — |
| 2004-11-04 | $19.41 | $54.01 | 92,000 | — | — |
| 2004-11-03 | $19.01 | $52.89 | 82,500 | — | — |
| 2004-11-02 | $18.52 | $51.53 | 39,800 | — | — |
| 2004-11-01 | $18.65 | $51.89 | 45,800 | — | — |
| 2004-10-29 | $18.91 | $52.62 | 53,800 | — | — |
| 2004-10-28 | $18.84 | $52.42 | 55,100 | — | — |
| 2004-10-27 | $18.90 | $52.59 | 48,700 | — | — |
| 2004-10-26 | $18.84 | $52.42 | 181,500 | — | — |
| 2004-10-25 | $18.75 | $52.17 | 55,200 | — | — |
| 2004-10-22 | $18.60 | $51.75 | 50,100 | — | — |
| 2004-10-21 | $18.75 | $52.17 | 65,800 | — | — |
| 2004-10-20 | $18.45 | $51.34 | 69,500 | — | — |
| 2004-10-19 | $18.01 | $50.11 | 47,100 | — | — |
| 2004-10-18 | $18.30 | $50.92 | 49,700 | — | — |
| 2004-10-15 | $18.14 | $50.47 | 57,400 | — | — |
| 2004-10-14 | $18.09 | $50.33 | 39,500 | — | — |
| 2004-10-13 | $18.06 | $50.25 | 25,700 | — | — |
| 2004-10-12 | $18.43 | $51.28 | 47,900 | — | — |
| 2004-10-11 | $18.20 | $50.64 | 83,500 | — | — |
| 2004-10-08 | $18.08 | $50.31 | 34,900 | — | — |
| 2004-10-07 | $18.11 | $50.39 | 28,900 | — | — |
| 2004-10-06 | $18.38 | $51.14 | 65,200 | — | — |
| 2004-10-05 | $18.43 | $51.28 | 96,900 | — | — |
| 2004-10-04 | $18.34 | $51.03 | 29,700 | — | — |
| 2004-10-01 | $18.30 | $50.92 | 94,100 | — | — |
| 2004-09-30 | $17.89 | $49.78 | 57,700 | — | — |
| 2004-09-29 | $17.75 | $49.39 | 59,700 | — | — |
| 2004-09-28 | $17.95 | $49.94 | 37,500 | — | — |
| 2004-09-27 | $17.70 | $49.25 | 38,200 | — | — |
| 2004-09-24 | $17.89 | $49.78 | 43,600 | — | — |
| 2004-09-23 | $18.00 | $50.08 | 81,500 | — | — |
| 2004-09-22 | $18.27 | $50.83 | 40,300 | — | — |
| 2004-09-21 | $18.33 | $51.00 | 26,000 | — | — |
| 2004-09-20 | $18.46 | $51.36 | 54,600 | — | — |
| 2004-09-17 | $18.51 | $51.50 | 50,200 | — | — |
| 2004-09-16 | $18.71 | $52.06 | 36,700 | — | — |
| 2004-09-15 | $18.41 | $51.22 | 71,900 | — | — |
| 2004-09-14 | $18.73 | $51.28 | 82,900 | — | — |
| 2004-09-13 | $18.82 | $51.53 | 60,000 | — | — |
| 2004-09-10 | $18.89 | $51.72 | 83,100 | — | — |
| 2004-09-09 | $18.83 | $51.55 | 85,700 | — | — |
| 2004-09-08 | $18.85 | $51.61 | 90,200 | — | — |
| 2004-09-07 | $18.75 | $51.33 | 82,300 | — | — |
| 2004-09-03 | $18.27 | $50.02 | 62,900 | — | — |
| 2004-09-02 | $18.18 | $49.77 | 115,100 | — | — |
| 2004-09-01 | $17.92 | $49.06 | 37,800 | — | — |
| 2004-08-31 | $17.92 | $49.06 | 84,500 | — | — |
| 2004-08-30 | $17.74 | $48.57 | 227,400 | — | — |
| 2004-08-27 | $17.83 | $48.82 | 168,100 | — | — |
| 2004-08-26 | $17.64 | $48.30 | 146,500 | — | — |
| 2004-08-25 | $17.60 | $48.19 | 58,900 | — | — |
| 2004-08-24 | $17.70 | $48.46 | 63,900 | — | — |
| 2004-08-23 | $17.67 | $48.38 | 77,400 | — | — |
| 2004-08-20 | $17.75 | $48.60 | 63,300 | — | — |
| 2004-08-19 | $17.56 | $48.08 | 28,600 | — | — |
| 2004-08-18 | $17.74 | $48.57 | 75,300 | — | — |
| 2004-08-17 | $17.39 | $47.61 | 25,200 | — | — |
| 2004-08-16 | $17.41 | $47.67 | 84,300 | — | — |
| 2004-08-13 | $17.06 | $46.71 | 52,800 | — | — |
| 2004-08-12 | $17.01 | $46.57 | 50,700 | — | — |
| 2004-08-11 | $17.12 | $46.87 | 37,000 | — | — |
| 2004-08-10 | $17.25 | $47.23 | 68,300 | — | — |
| 2004-08-09 | $17.22 | $47.15 | 45,300 | — | — |
| 2004-08-06 | $17.16 | $46.98 | 137,200 | — | — |
| 2004-08-05 | $17.01 | $46.57 | 39,600 | — | — |
| 2004-08-04 | $17.38 | $47.58 | 102,500 | — | — |
| 2004-08-03 | $17.39 | $47.61 | 34,200 | — | — |
| 2004-08-02 | $17.26 | $47.26 | 130,700 | — | — |
| 2004-07-30 | $17.14 | $46.93 | 69,300 | — | — |
| 2004-07-29 | $17.14 | $46.93 | 1,104,600 | — | — |
| 2004-07-28 | $17.40 | $47.64 | 50,200 | — | — |
| 2004-07-27 | $17.57 | $48.10 | 63,100 | — | — |
| 2004-07-26 | $17.55 | $48.05 | 73,600 | — | — |
| 2004-07-23 | $18.00 | $49.28 | 109,900 | — | — |
| 2004-07-22 | $18.21 | $49.86 | 108,100 | — | — |
| 2004-07-21 | $18.00 | $49.28 | 81,200 | — | — |
| 2004-07-20 | $18.08 | $49.50 | 502,500 | — | — |
| 2004-07-19 | $17.97 | $49.20 | 112,600 | — | — |
| 2004-07-16 | $17.60 | $48.19 | 88,600 | — | — |
| 2004-07-15 | $17.61 | $48.21 | 63,500 | — | — |
| 2004-07-14 | $17.19 | $47.06 | 62,200 | — | — |
| 2004-07-13 | $17.13 | $46.90 | 32,700 | — | — |
| 2004-07-12 | $17.00 | $46.54 | 46,700 | — | — |
| 2004-07-09 | $16.94 | $46.38 | 88,800 | — | — |
| 2004-07-08 | $16.85 | $46.13 | 109,200 | — | — |
| 2004-07-07 | $16.92 | $46.32 | 56,600 | — | — |
| 2004-07-06 | $16.85 | $46.13 | 42,000 | — | — |
| 2004-07-02 | $16.68 | $45.67 | 34,700 | — | — |
| 2004-07-01 | $16.42 | $44.96 | 39,700 | — | — |
| 2004-06-30 | $16.60 | $45.45 | 58,400 | — | — |
| 2004-06-29 | $16.55 | $45.31 | 86,100 | — | — |
| 2004-06-28 | $16.43 | $44.98 | 150,000 | — | — |
| 2004-06-25 | $17.00 | $46.54 | 203,800 | — | — |
| 2004-06-24 | $15.67 | $42.90 | 105,100 | — | — |
| 2004-06-23 | $15.66 | $42.87 | 64,500 | — | — |
| 2004-06-22 | $15.56 | $42.60 | 54,800 | — | — |
| 2004-06-21 | $15.64 | $42.82 | 40,700 | — | — |
| 2004-06-18 | $15.59 | $42.68 | 79,400 | — | — |
| 2004-06-17 | $15.50 | $42.44 | 54,900 | — | — |
| 2004-06-16 | $15.54 | $42.55 | 37,500 | — | — |
| 2004-06-15 | $15.82 | $42.56 | 35,800 | — | — |
| 2004-06-14 | $15.55 | $41.83 | 75,400 | — | — |
| 2004-06-10 | $15.99 | $43.02 | 39,000 | — | — |
| 2004-06-09 | $15.71 | $42.26 | 25,900 | — | — |
| 2004-06-08 | $16.00 | $43.04 | 47,800 | — | — |
| 2004-06-07 | $16.04 | $43.15 | 38,800 | — | — |
| 2004-06-04 | $15.85 | $42.64 | 40,200 | — | — |
| 2004-06-03 | $15.85 | $42.64 | 37,200 | — | — |
| 2004-06-02 | $16.33 | $43.93 | 29,600 | — | — |
| 2004-06-01 | $16.19 | $43.56 | 38,700 | — | — |
| 2004-05-28 | $16.40 | $44.12 | 59,300 | — | — |
| 2004-05-27 | $16.59 | $44.63 | 44,200 | — | — |
| 2004-05-26 | $16.39 | $44.09 | 40,400 | — | — |
| 2004-05-25 | $16.36 | $44.01 | 71,600 | — | — |
| 2004-05-24 | $15.95 | $42.91 | 23,400 | — | — |
| 2004-05-21 | $15.59 | $41.94 | 43,100 | — | — |
| 2004-05-20 | $16.00 | $43.04 | 131,200 | — | — |
| 2004-05-19 | $14.84 | $39.92 | 51,500 | — | — |
| 2004-05-18 | $15.13 | $40.70 | 76,500 | — | — |
| 2004-05-17 | $14.84 | $39.92 | 81,300 | — | — |
| 2004-05-14 | $14.58 | $39.22 | 183,000 | — | — |
| 2004-05-13 | $14.80 | $39.82 | 30,100 | — | — |
| 2004-05-12 | $15.05 | $40.49 | 139,200 | — | — |
| 2004-05-11 | $15.50 | $41.70 | 289,600 | — | — |
| 2004-05-10 | $15.60 | $41.97 | 278,800 | — | — |
| 2004-05-07 | $15.87 | $42.69 | 69,100 | — | — |
| 2004-05-06 | $16.30 | $43.85 | 74,100 | — | — |
| 2004-05-05 | $16.33 | $43.93 | 62,500 | — | — |
| 2004-05-04 | $16.02 | $43.10 | 60,500 | — | — |
| 2004-05-03 | $15.60 | $41.97 | 48,000 | — | — |
| 2004-04-30 | $15.56 | $41.86 | 46,700 | — | — |
| 2004-04-29 | $15.85 | $42.64 | 49,600 | — | — |
| 2004-04-28 | $16.02 | $43.10 | 51,400 | — | — |
| 2004-04-27 | $16.05 | $43.18 | 59,300 | — | — |
| 2004-04-26 | $15.90 | $42.78 | 46,000 | — | — |
| 2004-04-23 | $15.96 | $42.94 | 63,200 | — | — |
| 2004-04-22 | $16.06 | $43.21 | 116,300 | — | — |
| 2004-04-21 | $15.91 | $42.80 | 49,600 | — | — |
| 2004-04-20 | $16.06 | $43.21 | 120,700 | — | — |
| 2004-04-19 | $15.72 | $42.29 | 43,800 | — | — |
| 2004-04-16 | $15.98 | $42.99 | 48,700 | — | — |
| 2004-04-15 | $15.60 | $41.97 | 51,600 | — | — |
| 2004-04-14 | $15.37 | $41.35 | 96,400 | — | — |
| 2004-04-13 | $15.70 | $42.24 | 143,700 | — | — |
| 2004-04-12 | $16.80 | $45.20 | 197,700 | — | — |
| 2004-04-08 | $16.96 | $45.63 | 109,600 | — | — |
| 2004-04-07 | $17.20 | $46.27 | 132,100 | — | — |
| 2004-04-06 | $16.50 | $44.39 | 450,300 | — | — |
| 2004-04-05 | $17.52 | $47.13 | 205,700 | — | — |
| 2004-04-02 | $18.70 | $50.31 | 129,200 | — | — |
| 2004-04-01 | $18.59 | $50.01 | 115,000 | — | — |
| 2004-03-31 | $18.11 | $48.72 | 150,300 | — | — |
| 2004-03-30 | $17.82 | $47.94 | 66,400 | — | — |
| 2004-03-29 | $17.83 | $47.97 | 66,200 | — | — |
| 2004-03-26 | $17.57 | $47.27 | 78,600 | — | — |
| 2004-03-25 | $17.59 | $47.32 | 291,800 | — | — |
| 2004-03-24 | $17.35 | $46.68 | 327,800 | — | — |
| 2004-03-23 | $17.05 | $45.87 | 150,500 | — | — |
| 2004-03-22 | $16.50 | $44.39 | 43,700 | — | — |
| 2004-03-19 | $16.75 | $45.06 | 139,900 | — | — |
| 2004-03-18 | $16.94 | $45.57 | 44,100 | — | — |
| 2004-03-17 | $16.99 | $45.71 | 34,200 | — | — |
| 2004-03-16 | $16.98 | $45.01 | 110,200 | — | — |
| 2004-03-15 | $16.86 | $44.69 | 38,300 | — | — |
| 2004-03-12 | $16.99 | $45.03 | 68,900 | — | — |
| 2004-03-11 | $16.80 | $44.53 | 33,900 | — | — |
| 2004-03-10 | $16.78 | $44.48 | 67,700 | — | — |
| 2004-03-09 | $16.98 | $45.01 | 61,400 | — | — |
| 2004-03-08 | $17.08 | $45.27 | 55,500 | — | — |
| 2004-03-05 | $17.10 | $45.33 | 54,100 | — | — |
| 2004-03-04 | $17.03 | $45.14 | 69,600 | — | — |
| 2004-03-03 | $17.10 | $45.33 | 43,500 | — | — |
| 2004-03-02 | $17.08 | $45.27 | 55,800 | — | — |
| 2004-03-01 | $17.34 | $45.96 | 42,900 | — | — |
| 2004-02-27 | $16.91 | $44.82 | 82,200 | — | — |
| 2004-02-26 | $16.85 | $44.66 | 88,700 | — | — |
| 2004-02-25 | $16.70 | $44.27 | 46,700 | — | — |
| 2004-02-24 | $16.65 | $44.13 | 118,500 | — | — |
| 2004-02-23 | $15.90 | $42.15 | 65,200 | — | — |
| 2004-02-20 | $16.07 | $42.60 | 130,900 | — | — |
| 2004-02-19 | $16.70 | $44.27 | 149,400 | — | — |
| 2004-02-18 | $15.69 | $41.59 | 110,100 | — | — |
| 2004-02-17 | $15.44 | $40.93 | 105,400 | — | — |
| 2004-02-13 | $15.54 | $41.19 | 122,000 | — | — |
| 2004-02-12 | $15.50 | $41.09 | 167,400 | — | — |
| 2004-02-11 | $15.64 | $41.46 | 62,500 | — | — |
| 2004-02-10 | $15.44 | $40.93 | 63,000 | — | — |
| 2004-02-09 | $15.17 | $40.21 | 43,300 | — | — |
| 2004-02-06 | $15.05 | $39.89 | 124,400 | — | — |
| 2004-02-05 | $14.70 | $38.96 | 127,700 | — | — |
| 2004-02-04 | $14.63 | $38.78 | 69,300 | — | — |
| 2004-02-03 | $14.65 | $38.83 | 147,700 | — | — |
| 2004-02-02 | $14.55 | $38.57 | 43,600 | — | — |
| 2004-01-30 | $14.65 | $38.83 | 31,600 | — | — |
| 2004-01-29 | $14.67 | $38.88 | 68,300 | — | — |
| 2004-01-28 | $14.64 | $38.81 | 40,500 | — | — |
| 2004-01-27 | $14.69 | $38.94 | 155,100 | — | — |
| 2004-01-26 | $14.68 | $38.91 | 44,900 | — | — |
| 2004-01-23 | $14.54 | $38.54 | 31,500 | — | — |
| 2004-01-22 | $14.67 | $38.88 | 27,200 | — | — |
| 2004-01-21 | $14.59 | $38.67 | 22,900 | — | — |
| 2004-01-20 | $14.63 | $38.78 | 30,400 | — | — |
| 2004-01-16 | $14.60 | $38.70 | 42,000 | — | — |
| 2004-01-15 | $14.57 | $38.62 | 40,000 | — | — |
| 2004-01-14 | $14.64 | $38.81 | 60,000 | — | — |
| 2004-01-13 | $14.66 | $38.86 | 39,000 | — | — |
| 2004-01-12 | $14.75 | $39.10 | 47,100 | — | — |
| 2004-01-09 | $14.68 | $38.91 | 34,100 | — | — |
| 2004-01-08 | $14.80 | $39.23 | 92,500 | — | — |
| 2004-01-07 | $14.81 | $39.26 | 69,200 | — | — |
| 2004-01-06 | $14.84 | $39.34 | 108,900 | — | — |
| 2004-01-05 | $14.97 | $39.68 | 61,300 | — | — |
| 2004-01-02 | $14.66 | $38.86 | 33,700 | — | — |