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
- 1996-11-22 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 | $25.38 | $27.69 | 208,000 | — | — |
| 2004-12-30 | $25.34 | $27.65 | 141,400 | — | — |
| 2004-12-29 | $25.45 | $27.77 | 334,900 | — | — |
| 2004-12-28 | $25.30 | $27.61 | 194,900 | — | — |
| 2004-12-27 | $25.01 | $27.29 | 136,000 | — | — |
| 2004-12-23 | $25.23 | $27.53 | 117,500 | — | — |
| 2004-12-22 | $25.18 | $27.47 | 398,400 | — | — |
| 2004-12-21 | $25.06 | $27.34 | 737,100 | — | — |
| 2004-12-20 | $24.30 | $26.51 | 437,300 | — | — |
| 2004-12-17 | $23.96 | $26.14 | 581,400 | — | — |
| 2004-12-16 | $23.20 | $25.31 | 335,000 | — | — |
| 2004-12-15 | $23.81 | $25.98 | 397,600 | — | — |
| 2004-12-14 | $23.79 | $25.96 | 280,200 | — | — |
| 2004-12-13 | $23.52 | $25.66 | 265,200 | — | — |
| 2004-12-10 | $23.45 | $25.59 | 150,900 | — | — |
| 2004-12-09 | $23.48 | $25.62 | 238,200 | — | — |
| 2004-12-08 | $22.98 | $25.07 | 306,700 | — | — |
| 2004-12-07 | $22.70 | $24.77 | 500,100 | — | — |
| 2004-12-06 | $23.34 | $25.47 | 140,700 | — | — |
| 2004-12-03 | $23.37 | $25.50 | 183,000 | — | — |
| 2004-12-02 | $23.76 | $25.92 | 282,000 | — | — |
| 2004-12-01 | $23.46 | $25.60 | 242,600 | — | — |
| 2004-11-30 | $22.48 | $24.44 | 308,100 | — | — |
| 2004-11-29 | $22.98 | $24.98 | 249,700 | — | — |
| 2004-11-26 | $22.90 | $24.90 | 72,900 | — | — |
| 2004-11-24 | $22.73 | $24.71 | 241,000 | — | — |
| 2004-11-23 | $22.88 | $24.88 | 344,500 | — | — |
| 2004-11-22 | $22.32 | $24.27 | 774,500 | — | — |
| 2004-11-19 | $22.00 | $23.92 | 277,500 | — | — |
| 2004-11-18 | $22.24 | $24.18 | 303,900 | — | — |
| 2004-11-17 | $22.32 | $24.27 | 552,300 | — | — |
| 2004-11-16 | $21.65 | $23.54 | 479,000 | — | — |
| 2004-11-15 | $21.52 | $23.40 | 451,100 | — | — |
| 2004-11-12 | $21.34 | $23.20 | 510,100 | — | — |
| 2004-11-11 | $20.87 | $22.69 | 390,600 | — | — |
| 2004-11-10 | $20.44 | $22.22 | 350,900 | — | — |
| 2004-11-09 | $20.10 | $21.85 | 268,700 | — | — |
| 2004-11-08 | $19.97 | $21.71 | 315,000 | — | — |
| 2004-11-05 | $19.86 | $21.59 | 554,200 | — | — |
| 2004-11-04 | $20.36 | $22.14 | 547,200 | — | — |
| 2004-11-03 | $19.44 | $21.14 | 332,200 | — | — |
| 2004-11-02 | $19.20 | $20.87 | 290,400 | — | — |
| 2004-11-01 | $19.38 | $21.07 | 614,400 | — | — |
| 2004-10-29 | $19.34 | $21.03 | 637,200 | — | — |
| 2004-10-28 | $19.40 | $21.09 | 429,600 | — | — |
| 2004-10-27 | $19.35 | $21.04 | 551,800 | — | — |
| 2004-10-26 | $19.40 | $21.09 | 1,855,100 | — | — |
| 2004-10-25 | $18.00 | $19.57 | 607,900 | — | — |
| 2004-10-22 | $17.95 | $19.52 | 588,300 | — | — |
| 2004-10-21 | $17.93 | $19.49 | 680,200 | — | — |
| 2004-10-20 | $17.39 | $18.91 | 469,900 | — | — |
| 2004-10-19 | $16.90 | $18.37 | 584,600 | — | — |
| 2004-10-18 | $17.09 | $18.58 | 557,300 | — | — |
| 2004-10-15 | $16.92 | $18.40 | 1,031,100 | — | — |
| 2004-10-14 | $16.98 | $18.46 | 634,000 | — | — |
| 2004-10-13 | $16.94 | $18.42 | 1,035,000 | — | — |
| 2004-10-12 | $17.18 | $18.68 | 724,200 | — | — |
| 2004-10-11 | $17.04 | $18.53 | 1,002,300 | — | — |
| 2004-10-08 | $17.40 | $18.92 | 825,800 | — | — |
| 2004-10-07 | $17.34 | $18.85 | 1,172,400 | — | — |
| 2004-10-06 | $17.18 | $18.68 | 1,891,700 | — | — |
| 2004-10-05 | $16.89 | $18.36 | 3,179,000 | — | — |
| 2004-10-04 | $16.46 | $17.90 | 8,863,800 | — | — |
| 2004-10-01 | $24.32 | $26.44 | 776,500 | — | — |
| 2004-09-30 | $23.51 | $25.56 | 503,200 | — | — |
| 2004-09-29 | $24.57 | $26.71 | 281,200 | — | — |
| 2004-09-28 | $24.35 | $26.47 | 447,200 | — | — |
| 2004-09-27 | $23.96 | $26.05 | 403,900 | — | — |
| 2004-09-24 | $24.38 | $26.51 | 273,400 | — | — |
| 2004-09-23 | $24.33 | $26.45 | 510,100 | — | — |
| 2004-09-22 | $24.75 | $26.91 | 1,401,300 | — | — |
| 2004-09-21 | $25.34 | $27.55 | 352,900 | — | — |
| 2004-09-20 | $25.25 | $27.45 | 590,600 | — | — |
| 2004-09-17 | $26.14 | $28.42 | 322,600 | — | — |
| 2004-09-16 | $26.60 | $28.92 | 254,100 | — | — |
| 2004-09-15 | $26.63 | $28.95 | 208,700 | — | — |
| 2004-09-14 | $27.15 | $29.52 | 396,800 | — | — |
| 2004-09-13 | $26.68 | $29.01 | 279,300 | — | — |
| 2004-09-10 | $26.80 | $29.14 | 238,100 | — | — |
| 2004-09-09 | $26.82 | $29.16 | 293,400 | — | — |
| 2004-09-08 | $26.65 | $28.97 | 667,100 | — | — |
| 2004-09-07 | $26.39 | $28.69 | 170,100 | — | — |
| 2004-09-03 | $26.13 | $28.41 | 167,500 | — | — |
| 2004-09-02 | $26.30 | $28.59 | 212,200 | — | — |
| 2004-09-01 | $26.13 | $28.41 | 508,100 | — | — |
| 2004-08-31 | $25.82 | $27.99 | 251,000 | — | — |
| 2004-08-30 | $25.79 | $27.95 | 132,300 | — | — |
| 2004-08-27 | $26.05 | $28.23 | 136,800 | — | — |
| 2004-08-26 | $26.01 | $28.19 | 314,000 | — | — |
| 2004-08-25 | $26.37 | $28.58 | 361,800 | — | — |
| 2004-08-24 | $26.32 | $28.53 | 306,600 | — | — |
| 2004-08-23 | $26.35 | $28.56 | 190,600 | — | — |
| 2004-08-20 | $26.55 | $28.78 | 248,400 | — | — |
| 2004-08-19 | $25.97 | $28.15 | 217,600 | — | — |
| 2004-08-18 | $25.89 | $28.06 | 206,300 | — | — |
| 2004-08-17 | $25.41 | $27.54 | 299,200 | — | — |
| 2004-08-16 | $25.36 | $27.49 | 601,300 | — | — |
| 2004-08-13 | $25.35 | $27.48 | 180,300 | — | — |
| 2004-08-12 | $25.37 | $27.50 | 182,600 | — | — |
| 2004-08-11 | $25.85 | $28.02 | 304,900 | — | — |
| 2004-08-10 | $25.40 | $27.53 | 395,300 | — | — |
| 2004-08-09 | $25.17 | $27.28 | 223,600 | — | — |
| 2004-08-06 | $25.46 | $27.60 | 507,700 | — | — |
| 2004-08-05 | $25.57 | $27.71 | 386,000 | — | — |
| 2004-08-04 | $26.58 | $28.81 | 956,800 | — | — |
| 2004-08-03 | $27.00 | $29.26 | 777,200 | — | — |
| 2004-08-02 | $26.43 | $28.65 | 534,900 | — | — |
| 2004-07-30 | $27.31 | $29.60 | 3,661,200 | — | — |
| 2004-07-29 | $26.74 | $28.98 | 553,000 | — | — |
| 2004-07-28 | $27.67 | $29.99 | 1,082,200 | — | — |
| 2004-07-27 | $25.10 | $27.20 | 954,200 | — | — |
| 2004-07-26 | $23.10 | $25.04 | 383,200 | — | — |
| 2004-07-23 | $23.25 | $25.20 | 321,400 | — | — |
| 2004-07-22 | $23.55 | $25.52 | 255,800 | — | — |
| 2004-07-21 | $24.01 | $26.02 | 433,200 | — | — |
| 2004-07-20 | $24.20 | $26.23 | 209,900 | — | — |
| 2004-07-19 | $24.08 | $26.10 | 253,900 | — | — |
| 2004-07-16 | $24.25 | $26.28 | 146,600 | — | — |
| 2004-07-15 | $24.42 | $26.47 | 124,900 | — | — |
| 2004-07-14 | $24.20 | $26.23 | 235,000 | — | — |
| 2004-07-13 | $24.37 | $26.41 | 179,400 | — | — |
| 2004-07-12 | $24.39 | $26.44 | 302,600 | — | — |
| 2004-07-09 | $24.02 | $26.03 | 267,800 | — | — |
| 2004-07-08 | $23.66 | $25.64 | 521,700 | — | — |
| 2004-07-07 | $24.34 | $26.38 | 347,100 | — | — |
| 2004-07-06 | $24.60 | $26.66 | 296,200 | — | — |
| 2004-07-02 | $25.08 | $27.18 | 188,400 | — | — |
| 2004-07-01 | $25.49 | $27.63 | 254,900 | — | — |
| 2004-06-30 | $25.32 | $27.44 | 229,800 | — | — |
| 2004-06-29 | $25.09 | $27.19 | 205,300 | — | — |
| 2004-06-28 | $25.00 | $27.10 | 410,000 | — | — |
| 2004-06-25 | $25.06 | $27.16 | 964,000 | — | — |
| 2004-06-24 | $24.68 | $26.75 | 243,700 | — | — |
| 2004-06-23 | $24.45 | $26.50 | 181,300 | — | — |
| 2004-06-22 | $24.14 | $26.16 | 298,300 | — | — |
| 2004-06-21 | $23.65 | $25.63 | 143,700 | — | — |
| 2004-06-18 | $24.00 | $26.01 | 225,300 | — | — |
| 2004-06-17 | $23.85 | $25.85 | 170,400 | — | — |
| 2004-06-16 | $23.92 | $25.93 | 243,800 | — | — |
| 2004-06-15 | $23.45 | $25.42 | 404,800 | — | — |
| 2004-06-14 | $23.33 | $25.29 | 276,000 | — | — |
| 2004-06-10 | $23.10 | $25.04 | 206,500 | — | — |
| 2004-06-09 | $23.42 | $25.38 | 139,300 | — | — |
| 2004-06-08 | $23.42 | $25.38 | 273,200 | — | — |
| 2004-06-07 | $23.66 | $25.64 | 412,500 | — | — |
| 2004-06-04 | $22.84 | $24.76 | 337,500 | — | — |
| 2004-06-03 | $22.96 | $24.89 | 338,000 | — | — |
| 2004-06-02 | $22.48 | $24.37 | 255,900 | — | — |
| 2004-06-01 | $22.51 | $24.31 | 224,300 | — | — |
| 2004-05-28 | $22.40 | $24.19 | 304,600 | — | — |
| 2004-05-27 | $22.30 | $24.08 | 566,500 | — | — |
| 2004-05-26 | $22.65 | $24.46 | 370,800 | — | — |
| 2004-05-25 | $22.77 | $24.59 | 416,600 | — | — |
| 2004-05-24 | $23.16 | $25.01 | 194,200 | — | — |
| 2004-05-21 | $22.93 | $24.76 | 163,800 | — | — |
| 2004-05-20 | $22.87 | $24.70 | 346,400 | — | — |
| 2004-05-19 | $22.61 | $24.42 | 430,700 | — | — |
| 2004-05-18 | $23.20 | $25.06 | 165,100 | — | — |
| 2004-05-17 | $23.28 | $25.14 | 235,700 | — | — |
| 2004-05-14 | $23.71 | $25.61 | 204,100 | — | — |
| 2004-05-13 | $23.94 | $25.86 | 239,200 | — | — |
| 2004-05-12 | $23.66 | $25.55 | 234,200 | — | — |
| 2004-05-11 | $24.00 | $25.92 | 190,900 | — | — |
| 2004-05-10 | $23.75 | $25.65 | 308,100 | — | — |
| 2004-05-07 | $24.29 | $26.23 | 352,300 | — | — |
| 2004-05-06 | $24.60 | $26.57 | 390,500 | — | — |
| 2004-05-05 | $25.08 | $27.09 | 295,100 | — | — |
| 2004-05-04 | $24.86 | $26.85 | 400,900 | — | — |
| 2004-05-03 | $24.50 | $26.46 | 421,800 | — | — |
| 2004-04-30 | $23.67 | $25.56 | 314,700 | — | — |
| 2004-04-29 | $23.87 | $25.78 | 395,200 | — | — |
| 2004-04-28 | $24.01 | $25.93 | 565,100 | — | — |
| 2004-04-27 | $24.15 | $26.08 | 340,100 | — | — |
| 2004-04-26 | $24.84 | $26.83 | 290,400 | — | — |
| 2004-04-23 | $25.05 | $27.05 | 343,800 | — | — |
| 2004-04-22 | $25.53 | $27.57 | 588,200 | — | — |
| 2004-04-21 | $23.81 | $25.72 | 728,000 | — | — |
| 2004-04-20 | $23.90 | $25.81 | 221,300 | — | — |
| 2004-04-19 | $24.77 | $26.75 | 278,400 | — | — |
| 2004-04-16 | $24.33 | $26.28 | 400,800 | — | — |
| 2004-04-15 | $24.07 | $26.00 | 401,900 | — | — |
| 2004-04-14 | $24.01 | $25.93 | 309,400 | — | — |
| 2004-04-13 | $24.08 | $26.01 | 533,200 | — | — |
| 2004-04-12 | $24.88 | $26.87 | 1,094,600 | — | — |
| 2004-04-08 | $23.88 | $25.79 | 335,700 | — | — |
| 2004-04-07 | $23.78 | $25.68 | 322,500 | — | — |
| 2004-04-06 | $23.75 | $25.65 | 357,300 | — | — |
| 2004-04-05 | $23.12 | $24.97 | 810,300 | — | — |
| 2004-04-02 | $23.21 | $25.07 | 1,010,400 | — | — |
| 2004-04-01 | $21.08 | $22.77 | 614,800 | — | — |
| 2004-03-31 | $20.15 | $21.76 | 287,600 | — | — |
| 2004-03-30 | $19.86 | $21.45 | 265,200 | — | — |
| 2004-03-29 | $19.92 | $21.51 | 161,600 | — | — |
| 2004-03-26 | $19.73 | $21.31 | 129,900 | — | — |
| 2004-03-25 | $19.99 | $21.59 | 318,000 | — | — |
| 2004-03-24 | $19.03 | $20.55 | 261,900 | — | — |
| 2004-03-23 | $19.96 | $21.56 | 300,500 | — | — |
| 2004-03-22 | $19.48 | $21.04 | 222,000 | — | — |
| 2004-03-19 | $20.35 | $21.98 | 145,700 | — | — |
| 2004-03-18 | $20.36 | $21.99 | 270,100 | — | — |
| 2004-03-17 | $20.61 | $22.26 | 498,300 | — | — |
| 2004-03-16 | $19.83 | $21.42 | 308,500 | — | — |
| 2004-03-15 | $19.92 | $21.51 | 123,100 | — | — |
| 2004-03-12 | $20.40 | $22.03 | 295,000 | — | — |
| 2004-03-11 | $20.27 | $21.89 | 302,700 | — | — |
| 2004-03-10 | $20.34 | $21.97 | 294,100 | — | — |
| 2004-03-09 | $21.15 | $22.84 | 286,100 | — | — |
| 2004-03-08 | $20.62 | $22.27 | 242,800 | — | — |
| 2004-03-05 | $21.27 | $22.97 | 292,500 | — | — |
| 2004-03-04 | $21.60 | $23.33 | 518,900 | — | — |
| 2004-03-03 | $21.13 | $22.82 | 946,500 | — | — |
| 2004-03-02 | $20.29 | $21.83 | 505,600 | — | — |
| 2004-03-01 | $19.58 | $21.06 | 561,100 | — | — |
| 2004-02-27 | $19.15 | $20.60 | 253,500 | — | — |
| 2004-02-26 | $18.98 | $20.42 | 118,600 | — | — |
| 2004-02-25 | $19.02 | $20.46 | 219,800 | — | — |
| 2004-02-24 | $18.65 | $20.06 | 478,300 | — | — |
| 2004-02-23 | $19.31 | $20.77 | 112,500 | — | — |
| 2004-02-20 | $19.80 | $21.30 | 318,200 | — | — |
| 2004-02-19 | $19.67 | $21.16 | 493,200 | — | — |
| 2004-02-18 | $19.00 | $20.44 | 185,700 | — | — |
| 2004-02-17 | $19.50 | $20.98 | 227,300 | — | — |
| 2004-02-13 | $19.18 | $20.63 | 155,500 | — | — |
| 2004-02-12 | $19.36 | $20.83 | 187,500 | — | — |
| 2004-02-11 | $19.20 | $20.65 | 322,700 | — | — |
| 2004-02-10 | $18.88 | $20.31 | 234,100 | — | — |
| 2004-02-09 | $19.00 | $20.44 | 186,100 | — | — |
| 2004-02-06 | $18.99 | $20.43 | 405,400 | — | — |
| 2004-02-05 | $18.79 | $20.21 | 597,600 | — | — |
| 2004-02-04 | $19.63 | $21.12 | 306,300 | — | — |
| 2004-02-03 | $19.70 | $21.19 | 273,900 | — | — |
| 2004-02-02 | $19.13 | $20.58 | 221,500 | — | — |
| 2004-01-30 | $19.40 | $20.87 | 217,300 | — | — |
| 2004-01-29 | $19.45 | $20.92 | 322,200 | — | — |
| 2004-01-28 | $19.36 | $20.83 | 743,400 | — | — |
| 2004-01-27 | $20.45 | $22.00 | 275,200 | — | — |
| 2004-01-26 | $20.54 | $22.10 | 293,400 | — | — |
| 2004-01-23 | $20.61 | $22.17 | 487,100 | — | — |
| 2004-01-22 | $20.50 | $22.05 | 465,800 | — | — |
| 2004-01-21 | $19.93 | $21.44 | 432,700 | — | — |
| 2004-01-20 | $19.40 | $20.87 | 532,500 | — | — |
| 2004-01-16 | $19.79 | $21.29 | 304,100 | — | — |
| 2004-01-15 | $19.81 | $21.31 | 348,500 | — | — |
| 2004-01-14 | $20.55 | $22.11 | 425,900 | — | — |
| 2004-01-13 | $19.74 | $21.24 | 346,900 | — | — |
| 2004-01-12 | $20.40 | $21.95 | 944,300 | — | — |
| 2004-01-09 | $20.01 | $21.53 | 1,715,300 | — | — |
| 2004-01-08 | $17.07 | $18.36 | 255,500 | — | — |
| 2004-01-07 | $16.65 | $17.91 | 273,900 | — | — |
| 2004-01-06 | $17.02 | $18.31 | 378,100 | — | — |
| 2004-01-05 | $16.95 | $18.23 | 437,300 | — | — |
| 2004-01-02 | $17.19 | $18.49 | 96,800 | — | — |