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
- 1997-02-04 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 | $22.42 | $22.42 | 63,600 | — | — |
| 2004-12-30 | $22.55 | $22.55 | 99,400 | — | — |
| 2004-12-29 | $22.52 | $22.52 | 421,000 | — | — |
| 2004-12-28 | $22.75 | $22.75 | 222,500 | — | — |
| 2004-12-27 | $22.78 | $22.78 | 197,900 | — | — |
| 2004-12-23 | $23.14 | $23.14 | 112,100 | — | — |
| 2004-12-22 | $23.00 | $23.00 | 154,100 | — | — |
| 2004-12-21 | $23.08 | $23.08 | 126,200 | — | — |
| 2004-12-20 | $22.72 | $22.72 | 231,200 | — | — |
| 2004-12-17 | $22.72 | $22.72 | 267,700 | — | — |
| 2004-12-16 | $22.73 | $22.73 | 171,900 | — | — |
| 2004-12-15 | $22.78 | $22.78 | 415,000 | — | — |
| 2004-12-14 | $22.50 | $22.50 | 198,500 | — | — |
| 2004-12-13 | $23.15 | $23.15 | 132,000 | — | — |
| 2004-12-10 | $23.05 | $23.05 | 164,900 | — | — |
| 2004-12-09 | $22.60 | $22.60 | 242,400 | — | — |
| 2004-12-08 | $22.28 | $22.28 | 299,400 | — | — |
| 2004-12-07 | $22.43 | $22.43 | 91,700 | — | — |
| 2004-12-06 | $23.15 | $23.15 | 250,600 | — | — |
| 2004-12-03 | $22.55 | $22.55 | 200,500 | — | — |
| 2004-12-02 | $23.50 | $23.50 | 151,700 | — | — |
| 2004-12-01 | $22.85 | $22.85 | 159,800 | — | — |
| 2004-11-30 | $22.75 | $22.75 | 137,400 | — | — |
| 2004-11-29 | $22.48 | $22.48 | 116,900 | — | — |
| 2004-11-26 | $22.00 | $22.00 | 17,100 | — | — |
| 2004-11-24 | $21.95 | $21.95 | 138,700 | — | — |
| 2004-11-23 | $21.90 | $21.90 | 865,500 | — | — |
| 2004-11-22 | $22.58 | $22.58 | 572,400 | — | — |
| 2004-11-19 | $21.46 | $21.46 | 201,100 | — | — |
| 2004-11-18 | $21.44 | $21.44 | 344,900 | — | — |
| 2004-11-17 | $21.12 | $21.12 | 1,024,300 | — | — |
| 2004-11-16 | $20.11 | $20.11 | 380,200 | — | — |
| 2004-11-15 | $19.70 | $19.70 | 246,200 | — | — |
| 2004-11-12 | $19.30 | $19.30 | 743,800 | — | — |
| 2004-11-11 | $19.01 | $19.01 | 442,300 | — | — |
| 2004-11-10 | $19.00 | $19.00 | 234,400 | — | — |
| 2004-11-09 | $19.30 | $19.30 | 379,600 | — | — |
| 2004-11-08 | $19.29 | $19.29 | 333,500 | — | — |
| 2004-11-05 | $20.00 | $20.00 | 293,000 | — | — |
| 2004-11-04 | $20.05 | $20.05 | 177,100 | — | — |
| 2004-11-03 | $20.31 | $20.31 | 62,500 | — | — |
| 2004-11-02 | $20.23 | $20.23 | 48,300 | — | — |
| 2004-11-01 | $20.10 | $20.10 | 55,400 | — | — |
| 2004-10-29 | $20.06 | $20.06 | 43,000 | — | — |
| 2004-10-28 | $20.20 | $20.20 | 70,400 | — | — |
| 2004-10-27 | $20.20 | $20.20 | 103,200 | — | — |
| 2004-10-26 | $20.21 | $20.21 | 119,100 | — | — |
| 2004-10-25 | $19.14 | $19.14 | 62,500 | — | — |
| 2004-10-22 | $19.00 | $19.00 | 75,900 | — | — |
| 2004-10-21 | $19.01 | $19.01 | 117,700 | — | — |
| 2004-10-20 | $18.98 | $18.98 | 121,100 | — | — |
| 2004-10-19 | $18.75 | $18.75 | 47,600 | — | — |
| 2004-10-18 | $18.76 | $18.76 | 50,900 | — | — |
| 2004-10-15 | $18.66 | $18.66 | 44,300 | — | — |
| 2004-10-14 | $18.54 | $18.54 | 109,700 | — | — |
| 2004-10-13 | $18.33 | $18.33 | 50,100 | — | — |
| 2004-10-12 | $18.50 | $18.50 | 33,600 | — | — |
| 2004-10-11 | $18.53 | $18.53 | 29,100 | — | — |
| 2004-10-08 | $18.47 | $18.47 | 36,900 | — | — |
| 2004-10-07 | $18.43 | $18.43 | 58,700 | — | — |
| 2004-10-06 | $19.22 | $19.22 | 115,300 | — | — |
| 2004-10-05 | $18.53 | $18.53 | 83,300 | — | — |
| 2004-10-04 | $18.26 | $18.26 | 65,000 | — | — |
| 2004-10-01 | $18.08 | $18.08 | 90,300 | — | — |
| 2004-09-30 | $18.07 | $18.07 | 151,900 | — | — |
| 2004-09-29 | $19.08 | $19.08 | 30,700 | — | — |
| 2004-09-28 | $19.05 | $19.05 | 36,600 | — | — |
| 2004-09-27 | $18.83 | $18.83 | 30,500 | — | — |
| 2004-09-24 | $18.64 | $18.64 | 54,200 | — | — |
| 2004-09-23 | $19.05 | $19.05 | 36,200 | — | — |
| 2004-09-22 | $18.85 | $18.85 | 51,300 | — | — |
| 2004-09-21 | $19.28 | $19.28 | 162,400 | — | — |
| 2004-09-20 | $18.01 | $18.01 | 36,400 | — | — |
| 2004-09-17 | $17.92 | $17.92 | 61,800 | — | — |
| 2004-09-16 | $18.19 | $18.19 | 50,200 | — | — |
| 2004-09-15 | $17.97 | $17.97 | 28,500 | — | — |
| 2004-09-14 | $18.16 | $18.16 | 41,300 | — | — |
| 2004-09-13 | $18.25 | $18.25 | 54,000 | — | — |
| 2004-09-10 | $18.29 | $18.29 | 39,700 | — | — |
| 2004-09-09 | $18.35 | $18.35 | 61,700 | — | — |
| 2004-09-08 | $18.23 | $18.23 | 72,600 | — | — |
| 2004-09-07 | $18.34 | $18.34 | 115,600 | — | — |
| 2004-09-03 | $18.20 | $18.20 | 24,700 | — | — |
| 2004-09-02 | $18.28 | $18.28 | 59,300 | — | — |
| 2004-09-01 | $18.25 | $18.25 | 186,600 | — | — |
| 2004-08-31 | $18.16 | $18.16 | 32,400 | — | — |
| 2004-08-30 | $17.77 | $17.77 | 134,100 | — | — |
| 2004-08-27 | $17.85 | $17.85 | 49,800 | — | — |
| 2004-08-26 | $17.79 | $17.79 | 76,900 | — | — |
| 2004-08-25 | $17.84 | $17.84 | 69,600 | — | — |
| 2004-08-24 | $17.91 | $17.91 | 32,200 | — | — |
| 2004-08-23 | $17.70 | $17.70 | 51,400 | — | — |
| 2004-08-20 | $17.54 | $17.54 | 188,900 | — | — |
| 2004-08-19 | $17.52 | $17.52 | 51,400 | — | — |
| 2004-08-18 | $17.74 | $17.74 | 97,400 | — | — |
| 2004-08-17 | $17.59 | $17.59 | 168,700 | — | — |
| 2004-08-16 | $17.70 | $17.70 | 30,600 | — | — |
| 2004-08-13 | $17.50 | $17.50 | 76,700 | — | — |
| 2004-08-12 | $17.58 | $17.58 | 45,400 | — | — |
| 2004-08-11 | $17.57 | $17.57 | 55,800 | — | — |
| 2004-08-10 | $17.98 | $17.98 | 90,600 | — | — |
| 2004-08-09 | $17.50 | $17.50 | 57,700 | — | — |
| 2004-08-06 | $17.65 | $17.65 | 60,400 | — | — |
| 2004-08-05 | $18.00 | $18.00 | 282,000 | — | — |
| 2004-08-04 | $18.25 | $18.25 | 274,000 | — | — |
| 2004-08-03 | $18.00 | $18.00 | 218,000 | — | — |
| 2004-08-02 | $19.25 | $19.25 | 77,500 | — | — |
| 2004-07-30 | $19.51 | $19.51 | 142,500 | — | — |
| 2004-07-29 | $19.10 | $19.10 | 94,000 | — | — |
| 2004-07-28 | $18.77 | $18.77 | 174,400 | — | — |
| 2004-07-27 | $18.99 | $18.99 | 25,600 | — | — |
| 2004-07-26 | $18.75 | $18.75 | 148,000 | — | — |
| 2004-07-23 | $19.03 | $19.03 | 71,900 | — | — |
| 2004-07-22 | $19.15 | $19.15 | 58,700 | — | — |
| 2004-07-21 | $19.54 | $19.54 | 66,300 | — | — |
| 2004-07-20 | $19.50 | $19.50 | 115,900 | — | — |
| 2004-07-19 | $18.95 | $18.95 | 58,600 | — | — |
| 2004-07-16 | $19.23 | $19.23 | 121,600 | — | — |
| 2004-07-15 | $19.49 | $19.49 | 100,900 | — | — |
| 2004-07-14 | $19.00 | $19.00 | 119,900 | — | — |
| 2004-07-13 | $18.88 | $18.88 | 64,300 | — | — |
| 2004-07-12 | $19.02 | $19.02 | 91,100 | — | — |
| 2004-07-09 | $19.30 | $19.30 | 134,500 | — | — |
| 2004-07-08 | $18.36 | $18.36 | 55,100 | — | — |
| 2004-07-07 | $18.81 | $18.81 | 74,000 | — | — |
| 2004-07-06 | $18.55 | $18.55 | 69,800 | — | — |
| 2004-07-02 | $18.89 | $18.89 | 24,900 | — | — |
| 2004-07-01 | $18.88 | $18.88 | 57,200 | — | — |
| 2004-06-30 | $19.16 | $19.16 | 104,400 | — | — |
| 2004-06-29 | $19.18 | $19.18 | 124,800 | — | — |
| 2004-06-28 | $18.70 | $18.70 | 91,100 | — | — |
| 2004-06-25 | $18.89 | $18.89 | 95,700 | — | — |
| 2004-06-24 | $18.46 | $18.46 | 124,000 | — | — |
| 2004-06-23 | $18.20 | $18.20 | 200,800 | — | — |
| 2004-06-22 | $17.65 | $17.65 | 107,600 | — | — |
| 2004-06-21 | $17.71 | $17.71 | 110,600 | — | — |
| 2004-06-18 | $17.21 | $17.21 | 72,000 | — | — |
| 2004-06-17 | $17.58 | $17.58 | 68,900 | — | — |
| 2004-06-16 | $17.50 | $17.50 | 99,600 | — | — |
| 2004-06-15 | $17.45 | $17.45 | 284,700 | — | — |
| 2004-06-14 | $16.80 | $16.80 | 171,900 | — | — |
| 2004-06-10 | $15.57 | $15.57 | 46,900 | — | — |
| 2004-06-09 | $15.45 | $15.45 | 64,600 | — | — |
| 2004-06-08 | $15.37 | $15.37 | 28,800 | — | — |
| 2004-06-07 | $15.33 | $15.33 | 47,900 | — | — |
| 2004-06-04 | $15.06 | $15.06 | 32,900 | — | — |
| 2004-06-03 | $15.06 | $15.06 | 23,500 | — | — |
| 2004-06-02 | $15.13 | $15.13 | 58,700 | — | — |
| 2004-06-01 | $15.22 | $15.22 | 29,700 | — | — |
| 2004-05-28 | $14.95 | $14.95 | 103,300 | — | — |
| 2004-05-27 | $15.00 | $15.00 | 55,900 | — | — |
| 2004-05-26 | $15.00 | $15.00 | 39,700 | — | — |
| 2004-05-25 | $15.23 | $15.23 | 46,300 | — | — |
| 2004-05-24 | $14.76 | $14.76 | 19,500 | — | — |
| 2004-05-21 | $14.59 | $14.59 | 20,600 | — | — |
| 2004-05-20 | $14.67 | $14.67 | 55,800 | — | — |
| 2004-05-19 | $14.31 | $14.31 | 69,200 | — | — |
| 2004-05-18 | $14.11 | $14.11 | 72,500 | — | — |
| 2004-05-17 | $13.88 | $13.88 | 66,800 | — | — |
| 2004-05-14 | $14.38 | $14.38 | 69,500 | — | — |
| 2004-05-13 | $14.55 | $14.55 | 46,400 | — | — |
| 2004-05-12 | $14.79 | $14.79 | 54,500 | — | — |
| 2004-05-11 | $15.10 | $15.10 | 61,800 | — | — |
| 2004-05-10 | $14.76 | $14.76 | 68,200 | — | — |
| 2004-05-07 | $15.13 | $15.13 | 84,700 | — | — |
| 2004-05-06 | $15.39 | $15.39 | 66,200 | — | — |
| 2004-05-05 | $15.30 | $15.30 | 39,900 | — | — |
| 2004-05-04 | $15.30 | $15.30 | 174,600 | — | — |
| 2004-05-03 | $15.35 | $15.35 | 113,000 | — | — |
| 2004-04-30 | $15.55 | $15.55 | 65,000 | — | — |
| 2004-04-29 | $15.60 | $15.60 | 89,900 | — | — |
| 2004-04-28 | $15.63 | $15.63 | 90,300 | — | — |
| 2004-04-27 | $15.89 | $15.89 | 33,500 | — | — |
| 2004-04-26 | $15.86 | $15.86 | 31,200 | — | — |
| 2004-04-23 | $15.95 | $15.95 | 123,300 | — | — |
| 2004-04-22 | $16.43 | $16.43 | 114,500 | — | — |
| 2004-04-21 | $16.00 | $16.00 | 38,400 | — | — |
| 2004-04-20 | $15.78 | $15.78 | 63,300 | — | — |
| 2004-04-19 | $15.90 | $15.90 | 39,700 | — | — |
| 2004-04-16 | $16.04 | $16.04 | 52,400 | — | — |
| 2004-04-15 | $15.79 | $15.79 | 77,300 | — | — |
| 2004-04-14 | $15.71 | $15.71 | 67,900 | — | — |
| 2004-04-13 | $15.85 | $15.85 | 198,300 | — | — |
| 2004-04-12 | $16.29 | $16.29 | 54,700 | — | — |
| 2004-04-08 | $16.15 | $16.15 | 40,900 | — | — |
| 2004-04-07 | $16.15 | $16.15 | 59,800 | — | — |
| 2004-04-06 | $16.65 | $16.65 | 78,600 | — | — |
| 2004-04-05 | $16.84 | $16.84 | 89,300 | — | — |
| 2004-04-02 | $16.45 | $16.45 | 166,000 | — | — |
| 2004-04-01 | $15.85 | $15.85 | 274,300 | — | — |
| 2004-03-31 | $15.76 | $15.76 | 284,000 | — | — |
| 2004-03-30 | $16.11 | $16.11 | 92,400 | — | — |
| 2004-03-29 | $16.25 | $16.25 | 70,800 | — | — |
| 2004-03-26 | $16.16 | $16.16 | 75,400 | — | — |
| 2004-03-25 | $16.06 | $16.06 | 110,900 | — | — |
| 2004-03-24 | $15.97 | $15.97 | 373,700 | — | — |
| 2004-03-23 | $16.46 | $16.46 | 73,100 | — | — |
| 2004-03-22 | $16.61 | $16.61 | 103,300 | — | — |
| 2004-03-19 | $17.00 | $17.00 | 109,400 | — | — |
| 2004-03-18 | $16.97 | $16.97 | 50,600 | — | — |
| 2004-03-17 | $17.12 | $17.12 | 63,900 | — | — |
| 2004-03-16 | $17.00 | $17.00 | 86,200 | — | — |
| 2004-03-15 | $16.90 | $16.90 | 48,800 | — | — |
| 2004-03-12 | $17.18 | $17.18 | 53,200 | — | — |
| 2004-03-11 | $17.05 | $17.05 | 87,700 | — | — |
| 2004-03-10 | $17.35 | $17.35 | 223,800 | — | — |
| 2004-03-09 | $17.03 | $17.03 | 90,900 | — | — |
| 2004-03-08 | $16.80 | $16.80 | 74,500 | — | — |
| 2004-03-05 | $16.60 | $16.60 | 64,000 | — | — |
| 2004-03-04 | $16.69 | $16.69 | 60,000 | — | — |
| 2004-03-03 | $16.61 | $16.61 | 58,600 | — | — |
| 2004-03-02 | $16.87 | $16.87 | 136,400 | — | — |
| 2004-03-01 | $16.89 | $16.89 | 55,000 | — | — |
| 2004-02-27 | $17.00 | $17.00 | 55,300 | — | — |
| 2004-02-26 | $16.90 | $16.90 | 47,200 | — | — |
| 2004-02-25 | $17.14 | $17.14 | 45,700 | — | — |
| 2004-02-24 | $17.25 | $17.25 | 83,200 | — | — |
| 2004-02-23 | $17.30 | $17.30 | 99,000 | — | — |
| 2004-02-20 | $17.51 | $17.51 | 196,100 | — | — |
| 2004-02-19 | $17.60 | $17.60 | 101,900 | — | — |
| 2004-02-18 | $17.68 | $17.68 | 33,700 | — | — |
| 2004-02-17 | $18.05 | $18.05 | 86,200 | — | — |
| 2004-02-13 | $17.67 | $17.67 | 55,900 | — | — |
| 2004-02-12 | $17.62 | $17.62 | 45,400 | — | — |
| 2004-02-11 | $17.60 | $17.60 | 56,000 | — | — |
| 2004-02-10 | $18.04 | $18.04 | 48,700 | — | — |
| 2004-02-09 | $17.88 | $17.88 | 120,100 | — | — |
| 2004-02-06 | $17.89 | $17.89 | 29,700 | — | — |
| 2004-02-05 | $17.70 | $17.70 | 28,000 | — | — |
| 2004-02-04 | $17.68 | $17.68 | 112,500 | — | — |
| 2004-02-03 | $17.85 | $17.85 | 72,400 | — | — |
| 2004-02-02 | $17.72 | $17.72 | 72,600 | — | — |
| 2004-01-30 | $17.67 | $17.67 | 32,800 | — | — |
| 2004-01-29 | $17.95 | $17.95 | 105,700 | — | — |
| 2004-01-28 | $17.82 | $17.82 | 335,100 | — | — |
| 2004-01-27 | $18.04 | $18.04 | 121,000 | — | — |
| 2004-01-26 | $18.15 | $18.15 | 46,300 | — | — |
| 2004-01-23 | $18.10 | $18.10 | 137,100 | — | — |
| 2004-01-22 | $18.14 | $18.14 | 136,800 | — | — |
| 2004-01-21 | $18.08 | $18.08 | 90,200 | — | — |
| 2004-01-20 | $18.00 | $18.00 | 68,500 | — | — |
| 2004-01-16 | $17.99 | $17.99 | 320,500 | — | — |
| 2004-01-15 | $17.91 | $17.91 | 34,000 | — | — |
| 2004-01-14 | $17.93 | $17.93 | 79,400 | — | — |
| 2004-01-13 | $17.70 | $17.70 | 74,200 | — | — |
| 2004-01-12 | $17.76 | $17.76 | 66,600 | — | — |
| 2004-01-09 | $17.85 | $17.85 | 94,400 | — | — |
| 2004-01-08 | $17.72 | $17.72 | 62,500 | — | — |
| 2004-01-07 | $17.98 | $17.98 | 113,400 | — | — |
| 2004-01-06 | $17.66 | $17.66 | 114,200 | — | — |
| 2004-01-05 | $17.31 | $17.31 | 103,800 | — | — |
| 2004-01-02 | $17.10 | $17.10 | 53,200 | — | — |