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
- 2003-07-02 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 | $30.92 | $30.92 | 42,000 | — | — |
| 2004-12-30 | $31.75 | $31.75 | 39,900 | — | — |
| 2004-12-29 | $31.97 | $31.97 | 141,450 | — | — |
| 2004-12-28 | $31.36 | $31.36 | 56,700 | — | — |
| 2004-12-27 | $30.92 | $30.92 | 50,100 | — | — |
| 2004-12-23 | $31.49 | $31.49 | 80,400 | — | — |
| 2004-12-22 | $31.43 | $31.43 | 37,350 | — | — |
| 2004-12-21 | $31.47 | $31.47 | 77,400 | — | — |
| 2004-12-20 | $31.83 | $31.83 | 61,650 | — | — |
| 2004-12-17 | $32.24 | $32.24 | 45,000 | — | — |
| 2004-12-16 | $32.67 | $32.67 | 217,200 | — | — |
| 2004-12-15 | $32.23 | $32.23 | 177,450 | — | — |
| 2004-12-14 | $32.80 | $32.80 | 138,600 | — | — |
| 2004-12-13 | $31.20 | $31.20 | 71,700 | — | — |
| 2004-12-10 | $30.33 | $30.33 | 90,600 | — | — |
| 2004-12-09 | $30.90 | $30.90 | 150,000 | — | — |
| 2004-12-08 | $29.87 | $29.87 | 132,450 | — | — |
| 2004-12-07 | $29.60 | $29.60 | 119,250 | — | — |
| 2004-12-06 | $29.70 | $29.70 | 109,050 | — | — |
| 2004-12-03 | $29.67 | $29.67 | 68,400 | — | — |
| 2004-12-02 | $29.11 | $29.11 | 191,250 | — | — |
| 2004-12-01 | $29.23 | $29.23 | 129,450 | — | — |
| 2004-11-30 | $28.97 | $28.97 | 192,450 | — | — |
| 2004-11-29 | $29.05 | $29.05 | 142,350 | — | — |
| 2004-11-26 | $28.98 | $28.98 | 20,100 | — | — |
| 2004-11-24 | $28.93 | $28.93 | 99,750 | — | — |
| 2004-11-23 | $29.13 | $29.13 | 106,500 | — | — |
| 2004-11-22 | $28.57 | $28.57 | 41,550 | — | — |
| 2004-11-19 | $28.27 | $28.27 | 145,500 | — | — |
| 2004-11-18 | $27.62 | $27.62 | 83,250 | — | — |
| 2004-11-17 | $28.40 | $28.40 | 60,300 | — | — |
| 2004-11-16 | $27.93 | $27.93 | 51,900 | — | — |
| 2004-11-15 | $27.70 | $27.70 | 64,050 | — | — |
| 2004-11-12 | $27.46 | $27.46 | 76,350 | — | — |
| 2004-11-11 | $27.89 | $27.89 | 38,700 | — | — |
| 2004-11-10 | $27.60 | $27.60 | 85,200 | — | — |
| 2004-11-09 | $27.33 | $27.33 | 297,300 | — | — |
| 2004-11-08 | $26.83 | $26.83 | 147,600 | — | — |
| 2004-11-05 | $27.33 | $27.33 | 189,150 | — | — |
| 2004-11-04 | $26.73 | $26.73 | 371,400 | — | — |
| 2004-11-03 | $25.13 | $25.13 | 174,300 | — | — |
| 2004-11-02 | $25.07 | $25.07 | 170,400 | — | — |
| 2004-11-01 | $25.11 | $25.11 | 38,550 | — | — |
| 2004-10-29 | $24.55 | $24.55 | 60,900 | — | — |
| 2004-10-28 | $24.60 | $24.60 | 85,650 | — | — |
| 2004-10-27 | $25.06 | $25.06 | 113,100 | — | — |
| 2004-10-26 | $23.80 | $23.80 | 114,900 | — | — |
| 2004-10-25 | $23.49 | $23.49 | 28,500 | — | — |
| 2004-10-22 | $23.47 | $23.47 | 35,700 | — | — |
| 2004-10-21 | $23.93 | $23.93 | 157,200 | — | — |
| 2004-10-20 | $24.09 | $24.09 | 36,750 | — | — |
| 2004-10-19 | $23.40 | $23.40 | 142,350 | — | — |
| 2004-10-18 | $24.53 | $24.53 | 18,150 | — | — |
| 2004-10-15 | $23.89 | $23.89 | 39,300 | — | — |
| 2004-10-14 | $24.06 | $24.06 | 15,900 | — | — |
| 2004-10-13 | $24.31 | $24.31 | 23,700 | — | — |
| 2004-10-12 | $24.63 | $24.63 | 21,300 | — | — |
| 2004-10-11 | $24.77 | $24.77 | 46,950 | — | — |
| 2004-10-08 | $24.60 | $24.60 | 86,400 | — | — |
| 2004-10-07 | $24.49 | $24.49 | 55,650 | — | — |
| 2004-10-06 | $24.51 | $24.51 | 19,800 | — | — |
| 2004-10-05 | $24.17 | $24.17 | 179,400 | — | — |
| 2004-10-04 | $24.01 | $24.01 | 154,800 | — | — |
| 2004-10-01 | $23.50 | $23.50 | 158,250 | — | — |
| 2004-09-30 | $23.67 | $23.67 | 133,200 | — | — |
| 2004-09-29 | $23.79 | $23.79 | 64,800 | — | — |
| 2004-09-28 | $23.68 | $23.68 | 57,600 | — | — |
| 2004-09-27 | $23.39 | $23.39 | 70,050 | — | — |
| 2004-09-24 | $23.73 | $23.73 | 17,400 | — | — |
| 2004-09-23 | $23.77 | $23.77 | 37,950 | — | — |
| 2004-09-22 | $23.31 | $23.31 | 53,700 | — | — |
| 2004-09-21 | $23.90 | $23.90 | 45,900 | — | — |
| 2004-09-20 | $23.57 | $23.57 | 43,500 | — | — |
| 2004-09-17 | $23.00 | $23.00 | 223,950 | — | — |
| 2004-09-16 | $23.31 | $23.31 | 36,900 | — | — |
| 2004-09-15 | $23.33 | $23.33 | 113,700 | — | — |
| 2004-09-14 | $23.46 | $23.46 | 138,150 | — | — |
| 2004-09-13 | $23.61 | $23.61 | 106,950 | — | — |
| 2004-09-10 | $23.78 | $23.78 | 384,600 | — | — |
| 2004-09-09 | $24.39 | $24.39 | 164,100 | — | — |
| 2004-09-08 | $23.42 | $23.42 | 43,950 | — | — |
| 2004-09-07 | $23.55 | $23.55 | 74,700 | — | — |
| 2004-09-03 | $22.81 | $22.81 | 29,400 | — | — |
| 2004-09-02 | $22.56 | $22.56 | 58,500 | — | — |
| 2004-09-01 | $22.01 | $22.01 | 69,000 | — | — |
| 2004-08-31 | $22.13 | $22.13 | 79,500 | — | — |
| 2004-08-30 | $21.47 | $21.47 | 116,250 | — | — |
| 2004-08-27 | $20.67 | $20.67 | 26,550 | — | — |
| 2004-08-26 | $20.34 | $20.34 | 20,100 | — | — |
| 2004-08-25 | $20.71 | $20.71 | 51,300 | — | — |
| 2004-08-24 | $20.13 | $20.13 | 70,350 | — | — |
| 2004-08-23 | $20.11 | $20.11 | 137,100 | — | — |
| 2004-08-20 | $20.07 | $20.07 | 43,050 | — | — |
| 2004-08-19 | $19.97 | $19.97 | 48,600 | — | — |
| 2004-08-18 | $20.11 | $20.11 | 99,450 | — | — |
| 2004-08-17 | $19.95 | $19.95 | 66,150 | — | — |
| 2004-08-16 | $20.09 | $20.09 | 59,400 | — | — |
| 2004-08-13 | $20.02 | $20.02 | 43,200 | — | — |
| 2004-08-12 | $19.90 | $19.90 | 111,000 | — | — |
| 2004-08-11 | $19.91 | $19.91 | 123,750 | — | — |
| 2004-08-10 | $20.10 | $20.10 | 72,900 | — | — |
| 2004-08-09 | $20.03 | $20.03 | 158,700 | — | — |
| 2004-08-06 | $20.33 | $20.33 | 198,750 | — | — |
| 2004-08-05 | $21.17 | $21.17 | 409,350 | — | — |
| 2004-08-04 | $21.53 | $21.53 | 132,900 | — | — |
| 2004-08-03 | $21.70 | $21.70 | 123,600 | — | — |
| 2004-08-02 | $22.13 | $22.13 | 72,450 | — | — |
| 2004-07-30 | $22.12 | $22.12 | 105,150 | — | — |
| 2004-07-29 | $21.90 | $21.90 | 71,550 | — | — |
| 2004-07-28 | $22.01 | $22.01 | 52,500 | — | — |
| 2004-07-27 | $22.60 | $22.60 | 74,100 | — | — |
| 2004-07-26 | $22.67 | $22.67 | 102,000 | — | — |
| 2004-07-23 | $22.83 | $22.83 | 95,700 | — | — |
| 2004-07-22 | $23.19 | $23.19 | 69,900 | — | — |
| 2004-07-21 | $23.44 | $23.44 | 44,400 | — | — |
| 2004-07-20 | $24.00 | $24.00 | 48,450 | — | — |
| 2004-07-19 | $23.76 | $23.76 | 57,900 | — | — |
| 2004-07-16 | $23.97 | $23.97 | 87,900 | — | — |
| 2004-07-15 | $24.33 | $24.33 | 79,200 | — | — |
| 2004-07-14 | $24.43 | $24.43 | 69,300 | — | — |
| 2004-07-13 | $24.63 | $24.63 | 52,500 | — | — |
| 2004-07-12 | $24.73 | $24.73 | 123,300 | — | — |
| 2004-07-09 | $24.61 | $24.61 | 88,050 | — | — |
| 2004-07-08 | $24.44 | $24.44 | 59,100 | — | — |
| 2004-07-07 | $25.03 | $25.03 | 102,750 | — | — |
| 2004-07-06 | $24.93 | $24.93 | 100,500 | — | — |
| 2004-07-02 | $25.19 | $25.19 | 136,800 | — | — |
| 2004-07-01 | $25.25 | $25.25 | 105,150 | — | — |
| 2004-06-30 | $25.45 | $25.45 | 145,650 | — | — |
| 2004-06-29 | $24.90 | $24.90 | 102,300 | — | — |
| 2004-06-28 | $24.71 | $24.71 | 234,150 | — | — |
| 2004-06-25 | $24.98 | $24.98 | 734,100 | — | — |
| 2004-06-24 | $25.35 | $25.35 | 151,500 | — | — |
| 2004-06-23 | $25.85 | $25.85 | 292,800 | — | — |
| 2004-06-22 | $25.85 | $25.85 | 251,100 | — | — |
| 2004-06-21 | $25.89 | $25.89 | 243,000 | — | — |
| 2004-06-18 | $25.51 | $25.51 | 295,350 | — | — |
| 2004-06-17 | $24.53 | $24.53 | 110,400 | — | — |
| 2004-06-16 | $24.00 | $24.00 | 124,650 | — | — |
| 2004-06-15 | $23.88 | $23.88 | 38,250 | — | — |
| 2004-06-14 | $23.91 | $23.91 | 47,550 | — | — |
| 2004-06-10 | $24.13 | $24.13 | 71,550 | — | — |
| 2004-06-09 | $24.49 | $24.49 | 101,400 | — | — |
| 2004-06-08 | $24.67 | $24.67 | 111,150 | — | — |
| 2004-06-07 | $24.80 | $24.80 | 64,800 | — | — |
| 2004-06-04 | $24.59 | $24.59 | 74,400 | — | — |
| 2004-06-03 | $25.09 | $25.09 | 80,850 | — | — |
| 2004-06-02 | $25.79 | $25.79 | 122,700 | — | — |
| 2004-06-01 | $25.59 | $25.59 | 80,400 | — | — |
| 2004-05-28 | $25.60 | $25.60 | 74,700 | — | — |
| 2004-05-27 | $25.51 | $25.51 | 146,100 | — | — |
| 2004-05-26 | $25.33 | $25.33 | 232,050 | — | — |
| 2004-05-25 | $26.04 | $26.04 | 135,300 | — | — |
| 2004-05-24 | $25.60 | $25.60 | 186,000 | — | — |
| 2004-05-21 | $24.82 | $24.82 | 169,800 | — | — |
| 2004-05-20 | $24.07 | $24.07 | 103,200 | — | — |
| 2004-05-19 | $23.73 | $23.73 | 185,400 | — | — |
| 2004-05-18 | $24.95 | $24.95 | 360,900 | — | — |
| 2004-05-17 | $24.13 | $24.13 | 144,900 | — | — |
| 2004-05-14 | $22.67 | $22.67 | 82,200 | — | — |
| 2004-05-13 | $22.33 | $22.33 | 72,600 | — | — |
| 2004-05-12 | $22.60 | $22.60 | 347,400 | — | — |
| 2004-05-11 | $22.32 | $22.32 | 80,700 | — | — |
| 2004-05-10 | $21.93 | $21.93 | 176,250 | — | — |
| 2004-05-07 | $23.16 | $23.16 | 90,750 | — | — |
| 2004-05-06 | $23.51 | $23.51 | 136,950 | — | — |
| 2004-05-05 | $23.93 | $23.93 | 48,900 | — | — |
| 2004-05-04 | $23.90 | $23.90 | 103,650 | — | — |
| 2004-05-03 | $23.97 | $23.97 | 480,600 | — | — |
| 2004-04-30 | $23.77 | $23.77 | 220,950 | — | — |
| 2004-04-29 | $22.21 | $22.21 | 32,550 | — | — |
| 2004-04-28 | $22.39 | $22.39 | 61,350 | — | — |
| 2004-04-27 | $22.21 | $22.21 | 83,100 | — | — |
| 2004-04-26 | $22.10 | $22.10 | 54,600 | — | — |
| 2004-04-23 | $22.03 | $22.03 | 107,400 | — | — |
| 2004-04-22 | $22.33 | $22.33 | 138,600 | — | — |
| 2004-04-21 | $21.47 | $21.47 | 52,500 | — | — |
| 2004-04-20 | $21.33 | $21.33 | 65,100 | — | — |
| 2004-04-19 | $21.16 | $21.16 | 22,800 | — | — |
| 2004-04-16 | $21.36 | $21.36 | 85,200 | — | — |
| 2004-04-15 | $21.19 | $21.19 | 61,050 | — | — |
| 2004-04-14 | $20.89 | $20.89 | 49,650 | — | — |
| 2004-04-13 | $21.33 | $21.33 | 122,700 | — | — |
| 2004-04-12 | $21.19 | $21.19 | 78,000 | — | — |
| 2004-04-08 | $21.00 | $21.00 | 25,800 | — | — |
| 2004-04-07 | $21.20 | $21.20 | 108,000 | — | — |
| 2004-04-06 | $21.37 | $21.37 | 52,950 | — | — |
| 2004-04-05 | $21.39 | $21.39 | 183,750 | — | — |
| 2004-04-02 | $19.65 | $19.65 | 98,400 | — | — |
| 2004-04-01 | $19.63 | $19.63 | 223,650 | — | — |
| 2004-03-31 | $19.55 | $19.55 | 94,800 | — | — |
| 2004-03-30 | $19.45 | $19.45 | 154,350 | — | — |
| 2004-03-29 | $19.11 | $19.11 | 235,050 | — | — |
| 2004-03-26 | $18.81 | $18.81 | 202,950 | — | — |
| 2004-03-25 | $18.93 | $18.93 | 375,300 | — | — |
| 2004-03-24 | $18.87 | $18.87 | 1,978,200 | — | — |
| 2004-03-23 | $20.00 | $20.00 | 403,950 | — | — |
| 2004-03-22 | $20.70 | $20.70 | 130,200 | — | — |
| 2004-03-19 | $21.02 | $21.02 | 171,750 | — | — |
| 2004-03-18 | $21.74 | $21.74 | 15,000 | — | — |
| 2004-03-17 | $21.80 | $21.80 | 37,500 | — | — |
| 2004-03-16 | $21.80 | $21.80 | 22,200 | — | — |
| 2004-03-15 | $21.80 | $21.80 | 41,550 | — | — |
| 2004-03-12 | $21.87 | $21.87 | 63,300 | — | — |
| 2004-03-11 | $21.89 | $21.89 | 97,500 | — | — |
| 2004-03-10 | $21.97 | $21.97 | 15,900 | — | — |
| 2004-03-09 | $22.19 | $22.19 | 68,250 | — | — |
| 2004-03-08 | $21.98 | $21.98 | 52,050 | — | — |
| 2004-03-05 | $22.03 | $22.03 | 76,950 | — | — |
| 2004-03-04 | $22.10 | $22.10 | 35,850 | — | — |
| 2004-03-03 | $21.83 | $21.83 | 114,900 | — | — |
| 2004-03-02 | $21.90 | $21.90 | 46,800 | — | — |
| 2004-03-01 | $21.69 | $21.69 | 94,050 | — | — |
| 2004-02-27 | $21.13 | $21.13 | 49,050 | — | — |
| 2004-02-26 | $21.10 | $21.10 | 76,050 | — | — |
| 2004-02-25 | $21.07 | $21.07 | 73,350 | — | — |
| 2004-02-24 | $21.20 | $21.20 | 241,050 | — | — |
| 2004-02-23 | $19.97 | $19.97 | 66,600 | — | — |
| 2004-02-20 | $19.89 | $19.89 | 172,050 | — | — |
| 2004-02-19 | $20.01 | $20.01 | 49,650 | — | — |
| 2004-02-18 | $19.37 | $19.37 | 157,950 | — | — |
| 2004-02-17 | $19.06 | $19.06 | 108,900 | — | — |
| 2004-02-13 | $19.04 | $19.04 | 187,050 | — | — |
| 2004-02-12 | $19.35 | $19.35 | 661,650 | — | — |
| 2004-02-11 | $17.60 | $17.60 | 166,650 | — | — |
| 2004-02-10 | $16.89 | $16.89 | 261,750 | — | — |
| 2004-02-09 | $16.09 | $16.09 | 82,500 | — | — |
| 2004-02-06 | $16.00 | $16.00 | 82,200 | — | — |
| 2004-02-05 | $16.00 | $16.00 | 181,650 | — | — |
| 2004-02-04 | $15.99 | $15.99 | 222,300 | — | — |
| 2004-02-03 | $16.83 | $16.83 | 173,550 | — | — |
| 2004-02-02 | $17.22 | $17.22 | 80,850 | — | — |
| 2004-01-30 | $17.17 | $17.17 | 33,900 | — | — |
| 2004-01-29 | $17.13 | $17.13 | 74,850 | — | — |
| 2004-01-28 | $17.33 | $17.33 | 16,050 | — | — |
| 2004-01-27 | $17.34 | $17.34 | 65,550 | — | — |
| 2004-01-26 | $17.53 | $17.53 | 66,450 | — | — |
| 2004-01-23 | $17.34 | $17.34 | 110,850 | — | — |
| 2004-01-22 | $17.40 | $17.40 | 91,500 | — | — |
| 2004-01-21 | $17.40 | $17.40 | 164,100 | — | — |
| 2004-01-20 | $17.40 | $17.40 | 410,100 | — | — |
| 2004-01-16 | $17.33 | $17.33 | 265,650 | — | — |
| 2004-01-15 | $17.43 | $17.43 | 171,300 | — | — |
| 2004-01-14 | $17.43 | $17.43 | 148,350 | — | — |
| 2004-01-13 | $16.89 | $16.89 | 198,300 | — | — |
| 2004-01-12 | $16.21 | $16.21 | 110,700 | — | — |
| 2004-01-09 | $15.76 | $15.76 | 473,700 | — | — |
| 2004-01-08 | $16.23 | $16.23 | 265,050 | — | — |
| 2004-01-07 | $16.37 | $16.37 | 392,250 | — | — |
| 2004-01-06 | $16.55 | $16.55 | 135,000 | — | — |
| 2004-01-05 | $16.67 | $16.67 | 140,400 | — | — |
| 2004-01-02 | $16.67 | $16.67 | 132,600 | — | — |