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
- 1984-10-05 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 | $20.64 | $31.55 | 186,800 | — | — |
| 2004-12-30 | $20.57 | $31.45 | 194,400 | — | — |
| 2004-12-29 | $20.49 | $31.33 | 327,200 | — | — |
| 2004-12-28 | $20.70 | $31.65 | 263,200 | — | — |
| 2004-12-27 | $20.46 | $31.28 | 486,000 | — | — |
| 2004-12-23 | $20.37 | $31.14 | 474,800 | — | — |
| 2004-12-22 | $20.30 | $31.04 | 1,130,800 | — | — |
| 2004-12-21 | $19.86 | $30.37 | 482,400 | — | — |
| 2004-12-20 | $19.66 | $30.06 | 407,200 | — | — |
| 2004-12-17 | $19.59 | $29.95 | 646,000 | — | — |
| 2004-12-16 | $19.49 | $29.80 | 479,600 | — | — |
| 2004-12-15 | $19.48 | $29.77 | 672,400 | — | — |
| 2004-12-14 | $19.41 | $29.67 | 512,000 | — | — |
| 2004-12-13 | $19.28 | $29.48 | 686,800 | — | — |
| 2004-12-10 | $19.24 | $29.41 | 647,200 | — | — |
| 2004-12-09 | $19.70 | $30.11 | 546,400 | — | — |
| 2004-12-08 | $19.75 | $30.20 | 606,800 | — | — |
| 2004-12-07 | $19.56 | $29.90 | 740,400 | — | — |
| 2004-12-06 | $19.97 | $30.54 | 348,000 | — | — |
| 2004-12-03 | $20.00 | $30.58 | 1,103,200 | — | — |
| 2004-12-02 | $20.09 | $30.71 | 1,319,200 | — | — |
| 2004-12-01 | $20.58 | $31.46 | 1,313,600 | — | — |
| 2004-11-30 | $19.78 | $30.25 | 1,150,800 | — | — |
| 2004-11-29 | $19.95 | $30.50 | 1,361,600 | — | — |
| 2004-11-26 | $20.08 | $30.69 | 311,600 | — | — |
| 2004-11-24 | $20.09 | $30.57 | 1,169,200 | — | — |
| 2004-11-23 | $19.68 | $29.95 | 1,009,600 | — | — |
| 2004-11-22 | $19.50 | $29.68 | 794,000 | — | — |
| 2004-11-19 | $19.28 | $29.33 | 518,400 | — | — |
| 2004-11-18 | $19.60 | $29.82 | 884,000 | — | — |
| 2004-11-17 | $19.83 | $30.18 | 500,800 | — | — |
| 2004-11-16 | $19.87 | $30.24 | 388,800 | — | — |
| 2004-11-15 | $19.80 | $30.12 | 740,000 | — | — |
| 2004-11-12 | $19.92 | $30.32 | 743,600 | — | — |
| 2004-11-11 | $19.66 | $29.92 | 448,400 | — | — |
| 2004-11-10 | $19.46 | $29.62 | 766,400 | — | — |
| 2004-11-09 | $19.42 | $29.55 | 1,149,200 | — | — |
| 2004-11-08 | $19.24 | $29.27 | 1,577,600 | — | — |
| 2004-11-05 | $19.56 | $29.76 | 5,400,400 | — | — |
| 2004-11-04 | $18.06 | $27.48 | 1,155,200 | — | — |
| 2004-11-03 | $17.89 | $27.22 | 1,048,400 | — | — |
| 2004-11-02 | $17.70 | $26.93 | 2,271,600 | — | — |
| 2004-11-01 | $18.08 | $27.50 | 1,335,200 | — | — |
| 2004-10-29 | $18.24 | $27.75 | 2,711,600 | — | — |
| 2004-10-28 | $18.73 | $28.50 | 2,243,600 | — | — |
| 2004-10-27 | $18.34 | $27.91 | 1,846,400 | — | — |
| 2004-10-26 | $17.80 | $27.09 | 1,753,600 | — | — |
| 2004-10-25 | $17.19 | $26.16 | 3,668,000 | — | — |
| 2004-10-22 | $17.62 | $26.81 | 1,136,000 | — | — |
| 2004-10-21 | $17.41 | $26.50 | 1,048,800 | — | — |
| 2004-10-20 | $17.39 | $26.46 | 847,600 | — | — |
| 2004-10-19 | $17.45 | $26.55 | 700,000 | — | — |
| 2004-10-18 | $17.65 | $26.85 | 1,653,200 | — | — |
| 2004-10-15 | $17.53 | $26.67 | 1,430,000 | — | — |
| 2004-10-14 | $17.40 | $26.48 | 2,029,200 | — | — |
| 2004-10-13 | $17.75 | $27.01 | 1,503,600 | — | — |
| 2004-10-12 | $18.00 | $27.39 | 880,000 | — | — |
| 2004-10-11 | $18.27 | $27.80 | 159,200 | — | — |
| 2004-10-08 | $18.39 | $27.98 | 627,200 | — | — |
| 2004-10-07 | $18.29 | $27.83 | 364,400 | — | — |
| 2004-10-06 | $18.50 | $28.15 | 795,200 | — | — |
| 2004-10-05 | $18.68 | $28.42 | 843,600 | — | — |
| 2004-10-04 | $18.66 | $28.39 | 1,756,400 | — | — |
| 2004-10-01 | $18.75 | $28.53 | 1,232,000 | — | — |
| 2004-09-30 | $18.52 | $28.18 | 701,200 | — | — |
| 2004-09-29 | $18.38 | $27.97 | 533,200 | — | — |
| 2004-09-28 | $18.49 | $28.14 | 945,200 | — | — |
| 2004-09-27 | $18.09 | $27.53 | 1,150,800 | — | — |
| 2004-09-24 | $18.16 | $27.64 | 634,800 | — | — |
| 2004-09-23 | $18.13 | $27.58 | 544,800 | — | — |
| 2004-09-22 | $18.23 | $27.73 | 1,541,600 | — | — |
| 2004-09-21 | $18.23 | $27.73 | 556,800 | — | — |
| 2004-09-20 | $18.07 | $27.49 | 864,400 | — | — |
| 2004-09-17 | $18.01 | $27.40 | 784,800 | — | — |
| 2004-09-16 | $17.98 | $27.36 | 799,600 | — | — |
| 2004-09-15 | $17.81 | $27.09 | 404,000 | — | — |
| 2004-09-14 | $17.85 | $27.16 | 631,600 | — | — |
| 2004-09-13 | $18.03 | $27.44 | 1,916,800 | — | — |
| 2004-09-10 | $17.67 | $26.88 | 2,445,600 | — | — |
| 2004-09-09 | $18.42 | $28.02 | 1,080,400 | — | — |
| 2004-09-08 | $18.76 | $28.54 | 338,800 | — | — |
| 2004-09-07 | $18.97 | $28.86 | 980,800 | — | — |
| 2004-09-03 | $18.85 | $28.68 | 684,800 | — | — |
| 2004-09-02 | $18.91 | $28.78 | 768,800 | — | — |
| 2004-09-01 | $18.83 | $28.66 | 1,621,600 | — | — |
| 2004-08-31 | $18.63 | $28.34 | 1,308,400 | — | — |
| 2004-08-30 | $18.78 | $28.58 | 673,200 | — | — |
| 2004-08-27 | $19.00 | $28.91 | 472,400 | — | — |
| 2004-08-26 | $18.98 | $28.74 | 938,400 | — | — |
| 2004-08-25 | $19.15 | $28.99 | 968,400 | — | — |
| 2004-08-24 | $19.12 | $28.94 | 472,800 | — | — |
| 2004-08-23 | $18.89 | $28.60 | 656,000 | — | — |
| 2004-08-20 | $19.23 | $29.12 | 1,092,400 | — | — |
| 2004-08-19 | $19.40 | $29.37 | 746,800 | — | — |
| 2004-08-18 | $19.43 | $29.42 | 576,000 | — | — |
| 2004-08-17 | $19.48 | $29.49 | 586,000 | — | — |
| 2004-08-16 | $19.29 | $29.20 | 484,000 | — | — |
| 2004-08-13 | $19.19 | $29.05 | 289,200 | — | — |
| 2004-08-12 | $19.13 | $28.96 | 1,143,200 | — | — |
| 2004-08-11 | $19.30 | $29.22 | 1,025,600 | — | — |
| 2004-08-10 | $19.22 | $29.10 | 876,000 | — | — |
| 2004-08-09 | $19.03 | $28.81 | 612,400 | — | — |
| 2004-08-06 | $19.00 | $28.77 | 1,936,000 | — | — |
| 2004-08-05 | $19.40 | $29.36 | 550,000 | — | — |
| 2004-08-04 | $20.06 | $30.36 | 427,600 | — | — |
| 2004-08-03 | $20.10 | $30.43 | 388,400 | — | — |
| 2004-08-02 | $20.15 | $30.50 | 446,800 | — | — |
| 2004-07-30 | $20.13 | $30.47 | 463,600 | — | — |
| 2004-07-29 | $20.06 | $30.38 | 674,400 | — | — |
| 2004-07-28 | $20.01 | $30.30 | 550,400 | — | — |
| 2004-07-27 | $20.01 | $30.30 | 462,800 | — | — |
| 2004-07-26 | $20.04 | $30.34 | 508,400 | — | — |
| 2004-07-23 | $20.17 | $30.53 | 441,200 | — | — |
| 2004-07-22 | $20.06 | $30.38 | 553,600 | — | — |
| 2004-07-21 | $20.32 | $30.77 | 890,400 | — | — |
| 2004-07-20 | $20.20 | $30.58 | 458,000 | — | — |
| 2004-07-19 | $20.40 | $30.88 | 527,600 | — | — |
| 2004-07-16 | $20.15 | $30.51 | 820,800 | — | — |
| 2004-07-15 | $20.38 | $30.86 | 1,180,800 | — | — |
| 2004-07-14 | $20.72 | $31.37 | 333,600 | — | — |
| 2004-07-13 | $20.87 | $31.59 | 366,400 | — | — |
| 2004-07-12 | $20.80 | $31.48 | 255,600 | — | — |
| 2004-07-09 | $20.95 | $31.72 | 561,600 | — | — |
| 2004-07-08 | $20.71 | $31.35 | 523,600 | — | — |
| 2004-07-07 | $20.84 | $31.55 | 581,600 | — | — |
| 2004-07-06 | $20.91 | $31.65 | 554,800 | — | — |
| 2004-07-02 | $20.98 | $31.76 | 691,600 | — | — |
| 2004-07-01 | $21.00 | $31.79 | 1,209,200 | — | — |
| 2004-06-30 | $21.29 | $32.24 | 884,400 | — | — |
| 2004-06-29 | $21.17 | $32.06 | 438,400 | — | — |
| 2004-06-28 | $21.17 | $32.06 | 826,800 | — | — |
| 2004-06-25 | $21.15 | $32.02 | 824,800 | — | — |
| 2004-06-24 | $21.29 | $32.23 | 650,000 | — | — |
| 2004-06-23 | $21.02 | $31.82 | 521,200 | — | — |
| 2004-06-22 | $21.11 | $31.96 | 491,600 | — | — |
| 2004-06-21 | $20.96 | $31.73 | 274,800 | — | — |
| 2004-06-18 | $21.03 | $31.84 | 639,600 | — | — |
| 2004-06-17 | $20.81 | $31.50 | 420,800 | — | — |
| 2004-06-16 | $20.51 | $31.06 | 399,200 | — | — |
| 2004-06-15 | $20.65 | $31.26 | 466,000 | — | — |
| 2004-06-14 | $20.40 | $30.89 | 899,600 | — | — |
| 2004-06-10 | $20.73 | $31.38 | 740,800 | — | — |
| 2004-06-09 | $20.64 | $31.24 | 742,000 | — | — |
| 2004-06-08 | $20.96 | $31.74 | 587,600 | — | — |
| 2004-06-07 | $20.93 | $31.68 | 422,400 | — | — |
| 2004-06-04 | $20.75 | $31.42 | 839,200 | — | — |
| 2004-06-03 | $20.42 | $30.92 | 958,400 | — | — |
| 2004-06-02 | $20.27 | $30.69 | 1,380,800 | — | — |
| 2004-06-01 | $19.94 | $30.19 | 814,800 | — | — |
| 2004-05-28 | $20.05 | $30.36 | 619,600 | — | — |
| 2004-05-27 | $19.84 | $30.03 | 546,800 | — | — |
| 2004-05-26 | $19.51 | $29.54 | 521,600 | — | — |
| 2004-05-25 | $19.36 | $29.16 | 643,200 | — | — |
| 2004-05-24 | $19.03 | $28.66 | 196,400 | — | — |
| 2004-05-21 | $18.94 | $28.53 | 393,600 | — | — |
| 2004-05-20 | $19.00 | $28.63 | 570,000 | — | — |
| 2004-05-19 | $19.01 | $28.64 | 776,400 | — | — |
| 2004-05-18 | $18.86 | $28.41 | 504,000 | — | — |
| 2004-05-17 | $18.54 | $27.93 | 571,200 | — | — |
| 2004-05-14 | $19.01 | $28.65 | 1,587,600 | — | — |
| 2004-05-13 | $18.70 | $28.17 | 435,200 | — | — |
| 2004-05-12 | $18.91 | $28.48 | 693,200 | — | — |
| 2004-05-11 | $19.02 | $28.66 | 560,800 | — | — |
| 2004-05-10 | $18.84 | $28.38 | 1,715,600 | — | — |
| 2004-05-07 | $19.28 | $29.04 | 901,600 | — | — |
| 2004-05-06 | $19.74 | $29.74 | 977,200 | — | — |
| 2004-05-05 | $19.87 | $29.94 | 432,400 | — | — |
| 2004-05-04 | $19.74 | $29.74 | 966,000 | — | — |
| 2004-05-03 | $19.65 | $29.60 | 852,000 | — | — |
| 2004-04-30 | $19.73 | $29.72 | 694,800 | — | — |
| 2004-04-29 | $19.79 | $29.82 | 700,800 | — | — |
| 2004-04-28 | $19.75 | $29.76 | 1,509,200 | — | — |
| 2004-04-27 | $20.49 | $30.87 | 1,108,800 | — | — |
| 2004-04-26 | $20.74 | $31.24 | 641,600 | — | — |
| 2004-04-23 | $20.76 | $31.28 | 627,200 | — | — |
| 2004-04-22 | $20.86 | $31.43 | 934,400 | — | — |
| 2004-04-21 | $20.56 | $30.98 | 719,600 | — | — |
| 2004-04-20 | $20.38 | $30.71 | 1,764,800 | — | — |
| 2004-04-19 | $20.60 | $31.04 | 554,000 | — | — |
| 2004-04-16 | $20.62 | $31.07 | 631,600 | — | — |
| 2004-04-15 | $20.67 | $31.14 | 625,200 | — | — |
| 2004-04-14 | $20.58 | $31.00 | 855,600 | — | — |
| 2004-04-13 | $20.76 | $31.28 | 1,360,000 | — | — |
| 2004-04-12 | $20.79 | $31.32 | 969,200 | — | — |
| 2004-04-08 | $20.83 | $31.38 | 1,008,000 | — | — |
| 2004-04-07 | $20.86 | $31.42 | 1,566,000 | — | — |
| 2004-04-06 | $20.88 | $31.45 | 750,400 | — | — |
| 2004-04-05 | $20.93 | $31.53 | 841,600 | — | — |
| 2004-04-02 | $20.61 | $31.05 | 769,600 | — | — |
| 2004-04-01 | $20.13 | $30.32 | 773,200 | — | — |
| 2004-03-31 | $19.80 | $29.83 | 749,600 | — | — |
| 2004-03-30 | $19.91 | $29.99 | 612,800 | — | — |
| 2004-03-29 | $19.70 | $29.68 | 558,000 | — | — |
| 2004-03-26 | $19.60 | $29.53 | 1,017,600 | — | — |
| 2004-03-25 | $19.67 | $29.64 | 736,000 | — | — |
| 2004-03-24 | $19.46 | $29.32 | 906,800 | — | — |
| 2004-03-23 | $19.48 | $29.34 | 716,000 | — | — |
| 2004-03-22 | $19.48 | $29.34 | 1,220,400 | — | — |
| 2004-03-19 | $19.69 | $29.66 | 2,947,200 | — | — |
| 2004-03-18 | $19.36 | $29.17 | 735,200 | — | — |
| 2004-03-17 | $19.39 | $29.21 | 1,552,400 | — | — |
| 2004-03-16 | $19.06 | $28.72 | 522,400 | — | — |
| 2004-03-15 | $18.75 | $28.25 | 715,600 | — | — |
| 2004-03-12 | $18.88 | $28.44 | 686,400 | — | — |
| 2004-03-11 | $18.73 | $28.21 | 1,086,800 | — | — |
| 2004-03-10 | $18.90 | $28.47 | 1,148,800 | — | — |
| 2004-03-09 | $19.31 | $29.10 | 1,383,200 | — | — |
| 2004-03-08 | $19.64 | $29.59 | 688,400 | — | — |
| 2004-03-05 | $19.78 | $29.80 | 667,600 | — | — |
| 2004-03-04 | $19.70 | $29.55 | 942,000 | — | — |
| 2004-03-03 | $19.66 | $29.50 | 794,000 | — | — |
| 2004-03-02 | $19.88 | $29.82 | 522,400 | — | — |
| 2004-03-01 | $20.06 | $30.09 | 859,600 | — | — |
| 2004-02-27 | $19.85 | $29.78 | 1,349,600 | — | — |
| 2004-02-26 | $19.62 | $29.43 | 910,000 | — | — |
| 2004-02-25 | $19.64 | $29.45 | 1,051,200 | — | — |
| 2004-02-24 | $19.59 | $29.38 | 437,600 | — | — |
| 2004-02-23 | $19.78 | $29.66 | 736,400 | — | — |
| 2004-02-20 | $20.00 | $30.00 | 949,600 | — | — |
| 2004-02-19 | $20.20 | $30.30 | 620,400 | — | — |
| 2004-02-18 | $20.13 | $30.20 | 1,552,000 | — | — |
| 2004-02-17 | $20.14 | $30.20 | 927,200 | — | — |
| 2004-02-13 | $19.93 | $29.89 | 1,442,800 | — | — |
| 2004-02-12 | $19.96 | $29.95 | 1,149,200 | — | — |
| 2004-02-11 | $20.32 | $30.49 | 953,600 | — | — |
| 2004-02-10 | $20.18 | $30.27 | 1,290,000 | — | — |
| 2004-02-09 | $20.21 | $30.31 | 796,400 | — | — |
| 2004-02-06 | $20.23 | $30.35 | 868,400 | — | — |
| 2004-02-05 | $20.11 | $30.17 | 1,363,200 | — | — |
| 2004-02-04 | $20.07 | $30.11 | 1,091,200 | — | — |
| 2004-02-03 | $20.11 | $30.16 | 1,339,200 | — | — |
| 2004-02-02 | $20.10 | $30.15 | 1,456,000 | — | — |
| 2004-01-30 | $20.30 | $30.44 | 1,638,000 | — | — |
| 2004-01-29 | $20.55 | $30.83 | 2,252,400 | — | — |
| 2004-01-28 | $20.65 | $30.97 | 1,754,800 | — | — |
| 2004-01-27 | $20.78 | $31.17 | 1,428,800 | — | — |
| 2004-01-26 | $20.62 | $30.93 | 1,274,800 | — | — |
| 2004-01-23 | $20.50 | $30.76 | 1,059,600 | — | — |
| 2004-01-22 | $20.55 | $30.83 | 601,200 | — | — |
| 2004-01-21 | $20.49 | $30.74 | 1,471,600 | — | — |
| 2004-01-20 | $20.47 | $30.71 | 392,800 | — | — |
| 2004-01-16 | $20.50 | $30.75 | 420,800 | — | — |
| 2004-01-15 | $20.41 | $30.61 | 458,000 | — | — |
| 2004-01-14 | $20.53 | $30.79 | 510,400 | — | — |
| 2004-01-13 | $20.64 | $30.96 | 569,200 | — | — |
| 2004-01-12 | $20.52 | $30.78 | 731,200 | — | — |
| 2004-01-09 | $20.56 | $30.83 | 727,600 | — | — |
| 2004-01-08 | $20.60 | $30.90 | 1,709,200 | — | — |
| 2004-01-07 | $19.82 | $29.73 | 765,600 | — | — |
| 2004-01-06 | $20.33 | $30.50 | 536,000 | — | — |
| 2004-01-05 | $20.22 | $30.33 | 738,800 | — | — |
| 2004-01-02 | $20.29 | $30.43 | 640,800 | — | — |