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
- 2000-09-27 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 | $21.50 | $21.50 | 35,060 | — | — |
| 2004-12-30 | $20.35 | $20.35 | 12,960 | — | — |
| 2004-12-29 | $20.65 | $20.65 | 5,560 | — | — |
| 2004-12-28 | $20.85 | $20.85 | 10,580 | — | — |
| 2004-12-27 | $19.80 | $19.80 | 5,980 | — | — |
| 2004-12-23 | $20.00 | $20.00 | 11,880 | — | — |
| 2004-12-22 | $19.70 | $19.70 | 6,920 | — | — |
| 2004-12-21 | $19.60 | $19.60 | 14,700 | — | — |
| 2004-12-20 | $19.75 | $19.75 | 12,220 | — | — |
| 2004-12-17 | $20.00 | $20.00 | 15,400 | — | — |
| 2004-12-16 | $20.25 | $20.25 | 7,020 | — | — |
| 2004-12-15 | $20.25 | $20.25 | 9,620 | — | — |
| 2004-12-14 | $20.20 | $20.20 | 9,860 | — | — |
| 2004-12-13 | $20.20 | $20.20 | 14,700 | — | — |
| 2004-12-10 | $20.50 | $20.50 | 6,600 | — | — |
| 2004-12-09 | $20.40 | $20.40 | 13,280 | — | — |
| 2004-12-08 | $21.30 | $21.30 | 10,060 | — | — |
| 2004-12-07 | $21.20 | $21.20 | 9,980 | — | — |
| 2004-12-06 | $21.30 | $21.30 | 10,680 | — | — |
| 2004-12-03 | $21.20 | $21.20 | 11,400 | — | — |
| 2004-12-02 | $21.20 | $21.20 | 15,020 | — | — |
| 2004-12-01 | $20.45 | $20.45 | 6,900 | — | — |
| 2004-11-30 | $20.55 | $20.55 | 19,540 | — | — |
| 2004-11-29 | $20.30 | $20.30 | 8,660 | — | — |
| 2004-11-26 | $20.45 | $20.45 | 6,360 | — | — |
| 2004-11-24 | $20.55 | $20.55 | 11,920 | — | — |
| 2004-11-23 | $20.95 | $20.95 | 13,000 | — | — |
| 2004-11-22 | $20.65 | $20.65 | 11,700 | — | — |
| 2004-11-19 | $21.00 | $21.00 | 35,320 | — | — |
| 2004-11-18 | $20.25 | $20.25 | 17,900 | — | — |
| 2004-11-17 | $20.35 | $20.35 | 67,320 | — | — |
| 2004-11-16 | $19.20 | $19.20 | 23,200 | — | — |
| 2004-11-15 | $19.10 | $19.10 | 15,620 | — | — |
| 2004-11-12 | $18.80 | $18.80 | 32,040 | — | — |
| 2004-11-11 | $18.55 | $18.55 | 18,600 | — | — |
| 2004-11-10 | $18.55 | $18.55 | 23,600 | — | — |
| 2004-11-09 | $19.25 | $19.25 | 8,720 | — | — |
| 2004-11-08 | $19.10 | $19.10 | 18,300 | — | — |
| 2004-11-05 | $19.00 | $19.00 | 26,200 | — | — |
| 2004-11-04 | $19.30 | $19.30 | 27,880 | — | — |
| 2004-11-03 | $18.60 | $18.60 | 18,280 | — | — |
| 2004-11-02 | $18.05 | $18.05 | 11,900 | — | — |
| 2004-11-01 | $18.60 | $18.60 | 9,160 | — | — |
| 2004-10-29 | $18.70 | $18.70 | 32,300 | — | — |
| 2004-10-28 | $17.95 | $17.95 | 51,680 | — | — |
| 2004-10-27 | $17.45 | $17.45 | 6,920 | — | — |
| 2004-10-26 | $17.30 | $17.30 | 16,640 | — | — |
| 2004-10-25 | $17.55 | $17.55 | 11,940 | — | — |
| 2004-10-22 | $17.30 | $17.30 | 6,580 | — | — |
| 2004-10-21 | $17.35 | $17.35 | 2,620 | — | — |
| 2004-10-20 | $17.90 | $17.90 | 11,820 | — | — |
| 2004-10-19 | $17.40 | $17.40 | 5,060 | — | — |
| 2004-10-18 | $17.45 | $17.45 | 5,540 | — | — |
| 2004-10-15 | $17.05 | $17.05 | 3,420 | — | — |
| 2004-10-14 | $17.20 | $17.20 | 10,860 | — | — |
| 2004-10-13 | $17.45 | $17.45 | 30,500 | — | — |
| 2004-10-12 | $17.70 | $17.70 | 5,180 | — | — |
| 2004-10-11 | $18.00 | $18.00 | 8,520 | — | — |
| 2004-10-08 | $17.50 | $17.50 | 15,380 | — | — |
| 2004-10-07 | $17.45 | $17.45 | 14,400 | — | — |
| 2004-10-06 | $17.50 | $17.50 | 37,720 | — | — |
| 2004-10-05 | $17.70 | $17.70 | 29,860 | — | — |
| 2004-10-04 | $18.70 | $18.70 | 4,240 | — | — |
| 2004-10-01 | $19.25 | $19.25 | 10,340 | — | — |
| 2004-09-30 | $19.50 | $19.50 | 21,380 | — | — |
| 2004-09-29 | $18.10 | $18.10 | 12,740 | — | — |
| 2004-09-28 | $17.55 | $17.55 | 12,520 | — | — |
| 2004-09-27 | $17.55 | $17.55 | 5,940 | — | — |
| 2004-09-24 | $17.80 | $17.80 | 23,800 | — | — |
| 2004-09-23 | $17.65 | $17.65 | 3,900 | — | — |
| 2004-09-22 | $18.30 | $18.30 | 5,740 | — | — |
| 2004-09-21 | $17.90 | $17.90 | 7,700 | — | — |
| 2004-09-20 | $17.55 | $17.55 | 3,060 | — | — |
| 2004-09-17 | $17.85 | $17.85 | 11,100 | — | — |
| 2004-09-16 | $17.80 | $17.80 | 11,940 | — | — |
| 2004-09-15 | $17.50 | $17.50 | 26,700 | — | — |
| 2004-09-14 | $18.15 | $18.15 | 10,100 | — | — |
| 2004-09-13 | $17.80 | $17.80 | 3,900 | — | — |
| 2004-09-10 | $17.95 | $17.95 | 11,460 | — | — |
| 2004-09-09 | $18.15 | $18.15 | 6,580 | — | — |
| 2004-09-08 | $17.85 | $17.85 | 7,000 | — | — |
| 2004-09-07 | $17.85 | $17.85 | 1,160 | — | — |
| 2004-09-03 | $17.65 | $17.65 | 2,060 | — | — |
| 2004-09-02 | $18.50 | $18.50 | 2,260 | — | — |
| 2004-09-01 | $17.80 | $17.80 | 5,500 | — | — |
| 2004-08-31 | $18.65 | $18.65 | 37,660 | — | — |
| 2004-08-30 | $17.35 | $17.35 | 9,200 | — | — |
| 2004-08-27 | $16.65 | $16.65 | 11,040 | — | — |
| 2004-08-26 | $17.45 | $17.45 | 20,120 | — | — |
| 2004-08-25 | $17.55 | $17.55 | 4,740 | — | — |
| 2004-08-24 | $17.60 | $17.60 | 2,360 | — | — |
| 2004-08-23 | $17.90 | $17.90 | 6,300 | — | — |
| 2004-08-20 | $18.05 | $18.05 | 13,880 | — | — |
| 2004-08-19 | $17.40 | $17.40 | 5,380 | — | — |
| 2004-08-18 | $16.75 | $16.75 | 8,180 | — | — |
| 2004-08-17 | $18.60 | $18.60 | 31,840 | — | — |
| 2004-08-16 | $16.70 | $16.70 | 11,140 | — | — |
| 2004-08-13 | $17.45 | $17.45 | 2,820 | — | — |
| 2004-08-12 | $17.45 | $17.45 | 4,740 | — | — |
| 2004-08-11 | $17.55 | $17.55 | 3,780 | — | — |
| 2004-08-10 | $17.55 | $17.55 | 9,920 | — | — |
| 2004-08-09 | $18.00 | $18.00 | 11,380 | — | — |
| 2004-08-06 | $17.50 | $17.50 | 27,760 | — | — |
| 2004-08-05 | $18.80 | $18.80 | 6,220 | — | — |
| 2004-08-04 | $18.50 | $18.50 | 5,560 | — | — |
| 2004-08-03 | $18.85 | $18.85 | 5,800 | — | — |
| 2004-08-02 | $18.70 | $18.70 | 6,260 | — | — |
| 2004-07-30 | $18.95 | $18.95 | 11,260 | — | — |
| 2004-07-29 | $19.10 | $19.10 | 22,740 | — | — |
| 2004-07-28 | $18.25 | $18.25 | 23,200 | — | — |
| 2004-07-27 | $19.85 | $19.85 | 88,520 | — | — |
| 2004-07-26 | $18.30 | $18.30 | 17,680 | — | — |
| 2004-07-23 | $18.00 | $18.00 | 10,640 | — | — |
| 2004-07-22 | $18.15 | $18.15 | 21,780 | — | — |
| 2004-07-21 | $18.25 | $18.25 | 15,480 | — | — |
| 2004-07-20 | $18.30 | $18.30 | 50,480 | — | — |
| 2004-07-19 | $18.70 | $18.70 | 23,040 | — | — |
| 2004-07-16 | $18.65 | $18.65 | 20,620 | — | — |
| 2004-07-15 | $18.70 | $18.70 | 24,560 | — | — |
| 2004-07-14 | $18.75 | $18.75 | 23,620 | — | — |
| 2004-07-13 | $18.90 | $18.90 | 32,860 | — | — |
| 2004-07-12 | $19.00 | $19.00 | 25,120 | — | — |
| 2004-07-09 | $18.95 | $18.95 | 67,840 | — | — |
| 2004-07-08 | $18.90 | $18.90 | 18,240 | — | — |
| 2004-07-07 | $19.15 | $19.15 | 32,840 | — | — |
| 2004-07-06 | $18.95 | $18.95 | 88,360 | — | — |
| 2004-07-02 | $18.95 | $18.95 | 19,100 | — | — |
| 2004-07-01 | $18.75 | $18.75 | 33,640 | — | — |
| 2004-06-30 | $18.80 | $18.80 | 97,500 | — | — |
| 2004-06-29 | $19.25 | $19.25 | 473,240 | — | — |
| 2004-06-28 | $19.95 | $19.95 | 42,880 | — | — |
| 2004-06-25 | $21.10 | $21.10 | 74,420 | — | — |
| 2004-06-24 | $20.70 | $20.70 | 9,880 | — | — |
| 2004-06-23 | $20.15 | $20.15 | 20,880 | — | — |
| 2004-06-22 | $22.10 | $22.10 | 27,860 | — | — |
| 2004-06-21 | $23.45 | $23.45 | 9,100 | — | — |
| 2004-06-18 | $23.35 | $23.35 | 8,740 | — | — |
| 2004-06-17 | $23.30 | $23.30 | 3,960 | — | — |
| 2004-06-16 | $23.75 | $23.75 | 6,360 | — | — |
| 2004-06-15 | $24.35 | $24.35 | 11,260 | — | — |
| 2004-06-14 | $24.50 | $24.50 | 6,180 | — | — |
| 2004-06-10 | $24.55 | $24.55 | 6,320 | — | — |
| 2004-06-09 | $24.65 | $24.65 | 2,140 | — | — |
| 2004-06-08 | $24.90 | $24.90 | 1,240 | — | — |
| 2004-06-07 | $24.95 | $24.95 | 1,180 | — | — |
| 2004-06-04 | $24.35 | $24.35 | 4,760 | — | — |
| 2004-06-03 | $24.35 | $24.35 | 12,500 | — | — |
| 2004-06-02 | $24.55 | $24.55 | 1,260 | — | — |
| 2004-06-01 | $24.05 | $24.05 | 4,340 | — | — |
| 2004-05-28 | $24.05 | $24.05 | 9,360 | — | — |
| 2004-05-27 | $24.55 | $24.55 | 9,620 | — | — |
| 2004-05-26 | $25.40 | $25.40 | 3,520 | — | — |
| 2004-05-25 | $25.25 | $25.25 | 4,080 | — | — |
| 2004-05-24 | $24.70 | $24.70 | 2,720 | — | — |
| 2004-05-21 | $24.50 | $24.50 | 4,440 | — | — |
| 2004-05-20 | $24.50 | $24.50 | 7,560 | — | — |
| 2004-05-19 | $23.70 | $23.70 | 25,120 | — | — |
| 2004-05-18 | $25.55 | $25.55 | 5,920 | — | — |
| 2004-05-17 | $24.45 | $24.45 | 5,320 | — | — |
| 2004-05-14 | $25.25 | $25.25 | 4,780 | — | — |
| 2004-05-13 | $25.50 | $25.50 | 6,320 | — | — |
| 2004-05-12 | $25.30 | $25.30 | 17,440 | — | — |
| 2004-05-11 | $26.65 | $26.65 | 5,280 | — | — |
| 2004-05-10 | $26.50 | $26.50 | 6,900 | — | — |
| 2004-05-07 | $26.50 | $26.50 | 3,460 | — | — |
| 2004-05-06 | $26.00 | $26.00 | 9,900 | — | — |
| 2004-05-05 | $26.50 | $26.50 | 9,380 | — | — |
| 2004-05-04 | $27.00 | $27.00 | 3,160 | — | — |
| 2004-05-03 | $26.75 | $26.75 | 4,160 | — | — |
| 2004-04-30 | $26.00 | $26.00 | 3,940 | — | — |
| 2004-04-29 | $27.15 | $27.15 | 4,580 | — | — |
| 2004-04-28 | $28.80 | $28.80 | 6,060 | — | — |
| 2004-04-27 | $29.40 | $29.40 | 3,540 | — | — |
| 2004-04-26 | $29.50 | $29.50 | 4,360 | — | — |
| 2004-04-23 | $28.50 | $28.50 | 6,260 | — | — |
| 2004-04-22 | $27.90 | $27.90 | 8,680 | — | — |
| 2004-04-21 | $29.10 | $29.10 | 3,780 | — | — |
| 2004-04-20 | $29.70 | $29.70 | 19,880 | — | — |
| 2004-04-19 | $29.50 | $29.50 | 17,060 | — | — |
| 2004-04-16 | $28.65 | $28.65 | 4,980 | — | — |
| 2004-04-15 | $30.75 | $30.75 | 7,720 | — | — |
| 2004-04-14 | $27.70 | $27.70 | 5,320 | — | — |
| 2004-04-13 | $27.50 | $27.50 | 14,120 | — | — |
| 2004-04-12 | $26.80 | $26.80 | 6,760 | — | — |
| 2004-04-08 | $25.35 | $25.35 | 5,260 | — | — |
| 2004-04-07 | $26.15 | $26.15 | 5,660 | — | — |
| 2004-04-06 | $26.20 | $26.20 | 5,520 | — | — |
| 2004-04-05 | $25.70 | $25.70 | 5,480 | — | — |
| 2004-04-02 | $25.75 | $25.75 | 2,800 | — | — |
| 2004-04-01 | $27.10 | $27.10 | 6,040 | — | — |
| 2004-03-31 | $26.00 | $26.00 | 2,080 | — | — |
| 2004-03-30 | $26.90 | $26.90 | 9,240 | — | — |
| 2004-03-29 | $26.45 | $26.45 | 4,380 | — | — |
| 2004-03-26 | $26.40 | $26.40 | 3,640 | — | — |
| 2004-03-25 | $25.50 | $25.50 | 8,000 | — | — |
| 2004-03-24 | $24.15 | $24.15 | 5,500 | — | — |
| 2004-03-23 | $24.75 | $24.75 | 25,620 | — | — |
| 2004-03-22 | $21.95 | $21.95 | 21,220 | — | — |
| 2004-03-19 | $25.15 | $25.15 | 4,200 | — | — |
| 2004-03-18 | $25.25 | $25.25 | 2,620 | — | — |
| 2004-03-17 | $25.55 | $25.55 | 5,820 | — | — |
| 2004-03-16 | $25.40 | $25.40 | 10,220 | — | — |
| 2004-03-15 | $25.30 | $25.30 | 8,000 | — | — |
| 2004-03-12 | $25.15 | $25.15 | 6,460 | — | — |
| 2004-03-11 | $25.75 | $25.75 | 10,180 | — | — |
| 2004-03-10 | $25.25 | $25.25 | 9,740 | — | — |
| 2004-03-09 | $26.25 | $26.25 | 15,420 | — | — |
| 2004-03-08 | $27.00 | $27.00 | 17,640 | — | — |
| 2004-03-05 | $27.75 | $27.75 | 7,800 | — | — |
| 2004-03-04 | $28.05 | $28.05 | 7,340 | — | — |
| 2004-03-03 | $29.65 | $29.65 | 12,400 | — | — |
| 2004-03-02 | $29.85 | $29.85 | 19,340 | — | — |
| 2004-03-01 | $30.25 | $30.25 | 9,900 | — | — |
| 2004-02-27 | $29.75 | $29.75 | 8,220 | — | — |
| 2004-02-26 | $30.65 | $30.65 | 14,340 | — | — |
| 2004-02-25 | $30.80 | $30.80 | 23,900 | — | — |
| 2004-02-24 | $27.70 | $27.70 | 3,820 | — | — |
| 2004-02-23 | $26.65 | $26.65 | 17,420 | — | — |
| 2004-02-20 | $27.25 | $27.25 | 9,080 | — | — |
| 2004-02-19 | $28.50 | $28.50 | 6,700 | — | — |
| 2004-02-18 | $28.50 | $28.50 | 9,000 | — | — |
| 2004-02-17 | $28.75 | $28.75 | 5,540 | — | — |
| 2004-02-13 | $28.75 | $28.75 | 9,000 | — | — |
| 2004-02-12 | $29.30 | $29.30 | 9,280 | — | — |
| 2004-02-11 | $30.70 | $30.70 | 3,540 | — | — |
| 2004-02-10 | $30.70 | $30.70 | 6,340 | — | — |
| 2004-02-09 | $29.75 | $29.75 | 9,440 | — | — |
| 2004-02-06 | $29.85 | $29.85 | 7,180 | — | — |
| 2004-02-05 | $28.20 | $28.20 | 4,440 | — | — |
| 2004-02-04 | $27.95 | $27.95 | 19,200 | — | — |
| 2004-02-03 | $29.70 | $29.70 | 4,060 | — | — |
| 2004-02-02 | $31.00 | $31.00 | 12,220 | — | — |
| 2004-01-30 | $30.45 | $30.45 | 4,600 | — | — |
| 2004-01-29 | $29.50 | $29.50 | 21,220 | — | — |
| 2004-01-28 | $31.35 | $31.35 | 24,320 | — | — |
| 2004-01-27 | $33.10 | $33.10 | 23,740 | — | — |
| 2004-01-26 | $33.10 | $33.10 | 7,220 | — | — |
| 2004-01-23 | $33.75 | $33.75 | 12,200 | — | — |
| 2004-01-22 | $34.00 | $34.00 | 9,760 | — | — |
| 2004-01-21 | $34.50 | $34.50 | 13,640 | — | — |
| 2004-01-20 | $35.90 | $35.90 | 11,800 | — | — |
| 2004-01-16 | $36.00 | $36.00 | 29,960 | — | — |
| 2004-01-15 | $35.80 | $35.80 | 22,900 | — | — |
| 2004-01-14 | $37.45 | $37.45 | 60,420 | — | — |
| 2004-01-13 | $33.75 | $33.75 | 13,840 | — | — |
| 2004-01-12 | $34.25 | $34.25 | 11,680 | — | — |
| 2004-01-09 | $34.65 | $34.65 | 4,560 | — | — |
| 2004-01-08 | $34.95 | $34.95 | 9,940 | — | — |
| 2004-01-07 | $34.75 | $34.75 | 11,320 | — | — |
| 2004-01-06 | $34.85 | $34.85 | 10,600 | — | — |
| 2004-01-05 | $35.25 | $35.25 | 55,080 | — | — |
| 2004-01-02 | $34.55 | $34.55 | 18,100 | — | — |