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
- 1996-07-03 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 | $24.65 | $31.82 | 4,600 | — | — |
| 2004-12-30 | $25.07 | $32.37 | 4,500 | — | — |
| 2004-12-29 | $25.32 | $32.69 | 10,200 | — | — |
| 2004-12-28 | $25.83 | $33.35 | 28,200 | — | — |
| 2004-12-27 | $25.17 | $32.50 | 9,800 | — | — |
| 2004-12-23 | $25.55 | $32.99 | 2,800 | — | — |
| 2004-12-22 | $25.33 | $32.70 | 14,600 | — | — |
| 2004-12-21 | $25.35 | $32.73 | 10,900 | — | — |
| 2004-12-20 | $25.31 | $32.68 | 17,300 | — | — |
| 2004-12-17 | $25.11 | $32.42 | 35,300 | — | — |
| 2004-12-16 | $24.98 | $32.25 | 11,500 | — | — |
| 2004-12-15 | $25.39 | $32.78 | 7,000 | — | — |
| 2004-12-14 | $25.11 | $32.42 | 6,000 | — | — |
| 2004-12-13 | $25.15 | $32.47 | 17,300 | — | — |
| 2004-12-10 | $24.80 | $32.02 | 18,500 | — | — |
| 2004-12-09 | $24.69 | $31.88 | 7,400 | — | — |
| 2004-12-08 | $24.75 | $31.95 | 68,800 | — | — |
| 2004-12-07 | $24.54 | $31.68 | 24,800 | — | — |
| 2004-12-06 | $25.36 | $32.74 | 16,600 | — | — |
| 2004-12-03 | $25.27 | $32.62 | 10,500 | — | — |
| 2004-12-02 | $25.64 | $33.10 | 21,900 | — | — |
| 2004-12-01 | $25.56 | $33.00 | 18,100 | — | — |
| 2004-11-30 | $25.36 | $32.74 | 11,100 | — | — |
| 2004-11-29 | $25.49 | $32.91 | 16,100 | — | — |
| 2004-11-26 | $24.91 | $32.16 | 10,500 | — | — |
| 2004-11-24 | $25.25 | $32.60 | 20,700 | — | — |
| 2004-11-23 | $25.52 | $32.95 | 13,200 | — | — |
| 2004-11-22 | $25.30 | $32.66 | 7,200 | — | — |
| 2004-11-19 | $24.70 | $31.89 | 12,000 | — | — |
| 2004-11-18 | $24.96 | $32.22 | 30,500 | — | — |
| 2004-11-17 | $25.44 | $32.84 | 29,000 | — | — |
| 2004-11-16 | $25.62 | $33.08 | 6,600 | — | — |
| 2004-11-15 | $25.87 | $33.40 | 12,300 | — | — |
| 2004-11-12 | $25.75 | $33.24 | 24,600 | — | — |
| 2004-11-11 | $25.52 | $32.95 | 9,700 | — | — |
| 2004-11-10 | $25.53 | $32.96 | 7,600 | — | — |
| 2004-11-09 | $25.00 | $32.28 | 9,700 | — | — |
| 2004-11-08 | $24.76 | $31.97 | 2,700 | — | — |
| 2004-11-05 | $24.68 | $31.86 | 30,000 | — | — |
| 2004-11-04 | $25.15 | $32.47 | 36,000 | — | — |
| 2004-11-03 | $24.90 | $32.15 | 29,000 | — | — |
| 2004-11-02 | $24.35 | $31.44 | 2,400 | — | — |
| 2004-11-01 | $24.24 | $31.29 | 20,600 | — | — |
| 2004-10-29 | $23.84 | $30.78 | 15,000 | — | — |
| 2004-10-28 | $23.66 | $30.55 | 13,600 | — | — |
| 2004-10-27 | $23.97 | $30.95 | 19,800 | — | — |
| 2004-10-26 | $24.18 | $30.96 | 20,300 | — | — |
| 2004-10-25 | $24.20 | $30.98 | 14,600 | — | — |
| 2004-10-22 | $23.25 | $29.77 | 5,300 | — | — |
| 2004-10-21 | $24.10 | $30.86 | 13,800 | — | — |
| 2004-10-20 | $23.95 | $30.66 | 7,000 | — | — |
| 2004-10-19 | $23.85 | $30.54 | 21,100 | — | — |
| 2004-10-18 | $24.23 | $31.02 | 1,300 | — | — |
| 2004-10-15 | $23.99 | $30.72 | 10,700 | — | — |
| 2004-10-14 | $23.51 | $30.10 | 10,700 | — | — |
| 2004-10-13 | $23.75 | $30.41 | 12,200 | — | — |
| 2004-10-12 | $24.55 | $31.43 | 4,000 | — | — |
| 2004-10-11 | $23.98 | $30.70 | 2,900 | — | — |
| 2004-10-08 | $23.67 | $30.31 | 5,500 | — | — |
| 2004-10-07 | $24.48 | $31.34 | 14,700 | — | — |
| 2004-10-06 | $24.68 | $31.60 | 4,400 | — | — |
| 2004-10-05 | $24.23 | $31.02 | 2,800 | — | — |
| 2004-10-04 | $24.39 | $31.23 | 6,800 | — | — |
| 2004-10-01 | $24.28 | $31.09 | 13,300 | — | — |
| 2004-09-30 | $24.26 | $31.06 | 9,000 | — | — |
| 2004-09-29 | $24.07 | $30.82 | 10,600 | — | — |
| 2004-09-28 | $23.88 | $30.57 | 24,900 | — | — |
| 2004-09-27 | $23.51 | $30.10 | 6,100 | — | — |
| 2004-09-24 | $23.75 | $30.41 | 23,300 | — | — |
| 2004-09-23 | $23.68 | $30.32 | 3,000 | — | — |
| 2004-09-22 | $23.70 | $30.34 | 14,800 | — | — |
| 2004-09-21 | $24.19 | $30.97 | 29,700 | — | — |
| 2004-09-20 | $23.98 | $30.70 | 22,600 | — | — |
| 2004-09-17 | $24.65 | $31.56 | 48,200 | — | — |
| 2004-09-16 | $25.17 | $32.23 | 23,700 | — | — |
| 2004-09-15 | $24.90 | $31.88 | 25,700 | — | — |
| 2004-09-14 | $24.61 | $31.51 | 18,800 | — | — |
| 2004-09-13 | $24.61 | $31.51 | 22,600 | — | — |
| 2004-09-10 | $24.54 | $31.42 | 22,900 | — | — |
| 2004-09-09 | $24.08 | $30.83 | 13,000 | — | — |
| 2004-09-08 | $23.31 | $29.84 | 11,200 | — | — |
| 2004-09-07 | $23.75 | $30.41 | 21,000 | — | — |
| 2004-09-03 | $22.81 | $29.20 | 8,600 | — | — |
| 2004-09-02 | $23.50 | $30.09 | 12,600 | — | — |
| 2004-09-01 | $22.77 | $29.15 | 48,300 | — | — |
| 2004-08-31 | $22.79 | $29.18 | 5,300 | — | — |
| 2004-08-30 | $23.09 | $29.56 | 10,400 | — | — |
| 2004-08-27 | $23.13 | $29.61 | 15,600 | — | — |
| 2004-08-26 | $23.02 | $29.47 | 27,400 | — | — |
| 2004-08-25 | $23.06 | $29.52 | 22,200 | — | — |
| 2004-08-24 | $22.52 | $28.83 | 22,700 | — | — |
| 2004-08-23 | $22.45 | $28.74 | 11,700 | — | — |
| 2004-08-20 | $22.71 | $29.08 | 23,300 | — | — |
| 2004-08-19 | $22.70 | $29.06 | 29,300 | — | — |
| 2004-08-18 | $23.28 | $29.81 | 18,900 | — | — |
| 2004-08-17 | $23.35 | $29.90 | 14,000 | — | — |
| 2004-08-16 | $23.08 | $29.55 | 30,900 | — | — |
| 2004-08-13 | $22.39 | $28.67 | 42,800 | — | — |
| 2004-08-12 | $22.12 | $28.32 | 5,800 | — | — |
| 2004-08-11 | $22.47 | $28.77 | 11,300 | — | — |
| 2004-08-10 | $22.65 | $29.00 | 10,300 | — | — |
| 2004-08-09 | $22.03 | $28.21 | 10,400 | — | — |
| 2004-08-06 | $22.07 | $28.26 | 11,100 | — | — |
| 2004-08-05 | $22.35 | $28.62 | 26,100 | — | — |
| 2004-08-04 | $22.81 | $29.20 | 10,900 | — | — |
| 2004-08-03 | $22.75 | $29.13 | 9,100 | — | — |
| 2004-08-02 | $23.10 | $29.58 | 38,600 | — | — |
| 2004-07-30 | $23.14 | $29.63 | 17,300 | — | — |
| 2004-07-29 | $22.89 | $29.31 | 27,500 | — | — |
| 2004-07-28 | $22.35 | $28.62 | 15,000 | — | — |
| 2004-07-27 | $22.31 | $28.31 | 42,800 | — | — |
| 2004-07-26 | $21.30 | $27.03 | 9,500 | — | — |
| 2004-07-23 | $21.69 | $27.52 | 12,400 | — | — |
| 2004-07-22 | $22.26 | $28.25 | 12,800 | — | — |
| 2004-07-21 | $22.69 | $28.79 | 19,600 | — | — |
| 2004-07-20 | $22.90 | $29.06 | 12,700 | — | — |
| 2004-07-19 | $22.69 | $28.79 | 6,400 | — | — |
| 2004-07-16 | $22.58 | $28.65 | 7,200 | — | — |
| 2004-07-15 | $22.56 | $28.63 | 6,100 | — | — |
| 2004-07-14 | $22.68 | $28.78 | 5,000 | — | — |
| 2004-07-13 | $22.82 | $28.96 | 16,900 | — | — |
| 2004-07-12 | $22.78 | $28.90 | 10,500 | — | — |
| 2004-07-09 | $23.00 | $29.18 | 9,800 | — | — |
| 2004-07-08 | $22.90 | $29.06 | 23,800 | — | — |
| 2004-07-07 | $23.09 | $29.30 | 6,200 | — | — |
| 2004-07-06 | $23.06 | $29.26 | 5,200 | — | — |
| 2004-07-02 | $23.34 | $29.62 | 3,800 | — | — |
| 2004-07-01 | $23.35 | $29.63 | 12,600 | — | — |
| 2004-06-30 | $23.95 | $30.39 | 13,800 | — | — |
| 2004-06-29 | $23.48 | $29.79 | 32,000 | — | — |
| 2004-06-28 | $23.27 | $29.53 | 30,100 | — | — |
| 2004-06-25 | $23.77 | $30.16 | 168,600 | — | — |
| 2004-06-24 | $24.89 | $31.58 | 6,800 | — | — |
| 2004-06-23 | $24.36 | $30.91 | 12,200 | — | — |
| 2004-06-22 | $24.30 | $30.83 | 12,000 | — | — |
| 2004-06-21 | $23.65 | $30.01 | 16,900 | — | — |
| 2004-06-18 | $23.44 | $29.74 | 25,200 | — | — |
| 2004-06-17 | $23.56 | $29.89 | 10,300 | — | — |
| 2004-06-16 | $23.69 | $30.06 | 18,000 | — | — |
| 2004-06-15 | $23.09 | $29.30 | 26,900 | — | — |
| 2004-06-14 | $22.80 | $28.93 | 21,700 | — | — |
| 2004-06-10 | $22.49 | $28.54 | 24,400 | — | — |
| 2004-06-09 | $22.23 | $28.21 | 12,100 | — | — |
| 2004-06-08 | $22.41 | $28.44 | 4,100 | — | — |
| 2004-06-07 | $22.70 | $28.80 | 5,300 | — | — |
| 2004-06-04 | $22.68 | $28.78 | 5,700 | — | — |
| 2004-06-03 | $22.30 | $28.30 | 3,700 | — | — |
| 2004-06-02 | $22.57 | $28.64 | 1,600 | — | — |
| 2004-06-01 | $22.51 | $28.56 | 13,400 | — | — |
| 2004-05-28 | $22.30 | $28.30 | 11,300 | — | — |
| 2004-05-27 | $22.39 | $28.41 | 17,300 | — | — |
| 2004-05-26 | $22.50 | $28.55 | 17,700 | — | — |
| 2004-05-25 | $22.54 | $28.60 | 20,300 | — | — |
| 2004-05-24 | $22.49 | $28.54 | 21,600 | — | — |
| 2004-05-21 | $22.45 | $28.49 | 13,200 | — | — |
| 2004-05-20 | $22.21 | $28.18 | 14,200 | — | — |
| 2004-05-19 | $22.33 | $28.33 | 11,800 | — | — |
| 2004-05-18 | $22.44 | $28.47 | 11,900 | — | — |
| 2004-05-17 | $22.20 | $28.17 | 17,700 | — | — |
| 2004-05-14 | $22.50 | $28.55 | 59,700 | — | — |
| 2004-05-13 | $22.72 | $28.83 | 27,000 | — | — |
| 2004-05-12 | $22.00 | $27.92 | 17,300 | — | — |
| 2004-05-11 | $22.00 | $27.92 | 20,900 | — | — |
| 2004-05-10 | $21.83 | $27.70 | 16,100 | — | — |
| 2004-05-07 | $21.96 | $27.86 | 24,500 | — | — |
| 2004-05-06 | $22.27 | $28.26 | 27,800 | — | — |
| 2004-05-05 | $22.28 | $28.27 | 34,600 | — | — |
| 2004-05-04 | $21.81 | $27.67 | 18,100 | — | — |
| 2004-05-03 | $22.00 | $27.92 | 48,200 | — | — |
| 2004-04-30 | $21.85 | $27.72 | 18,800 | — | — |
| 2004-04-29 | $21.86 | $27.74 | 29,000 | — | — |
| 2004-04-28 | $22.31 | $28.31 | 21,200 | — | — |
| 2004-04-27 | $22.50 | $28.30 | 31,200 | — | — |
| 2004-04-26 | $22.69 | $28.53 | 14,700 | — | — |
| 2004-04-23 | $22.20 | $27.92 | 2,700 | — | — |
| 2004-04-22 | $22.41 | $28.18 | 14,300 | — | — |
| 2004-04-21 | $22.00 | $27.67 | 30,500 | — | — |
| 2004-04-20 | $23.06 | $29.00 | 5,700 | — | — |
| 2004-04-19 | $23.59 | $29.67 | 10,200 | — | — |
| 2004-04-16 | $23.63 | $29.72 | 17,500 | — | — |
| 2004-04-15 | $23.56 | $29.63 | 32,400 | — | — |
| 2004-04-14 | $23.75 | $29.87 | 44,400 | — | — |
| 2004-04-13 | $23.25 | $29.24 | 33,700 | — | — |
| 2004-04-12 | $23.75 | $29.87 | 9,700 | — | — |
| 2004-04-08 | $24.06 | $30.26 | 6,300 | — | — |
| 2004-04-07 | $24.38 | $30.66 | 6,700 | — | — |
| 2004-04-06 | $24.16 | $30.38 | 8,500 | — | — |
| 2004-04-05 | $25.00 | $31.44 | 13,500 | — | — |
| 2004-04-02 | $24.75 | $31.13 | 19,800 | — | — |
| 2004-04-01 | $25.02 | $31.46 | 4,900 | — | — |
| 2004-03-31 | $24.82 | $31.21 | 8,300 | — | — |
| 2004-03-30 | $24.20 | $30.43 | 5,800 | — | — |
| 2004-03-29 | $24.36 | $30.63 | 16,900 | — | — |
| 2004-03-26 | $24.30 | $30.56 | 16,100 | — | — |
| 2004-03-25 | $24.31 | $30.57 | 16,600 | — | — |
| 2004-03-24 | $24.10 | $30.31 | 14,400 | — | — |
| 2004-03-23 | $24.28 | $30.53 | 32,100 | — | — |
| 2004-03-22 | $24.15 | $30.37 | 23,200 | — | — |
| 2004-03-19 | $24.50 | $30.81 | 33,600 | — | — |
| 2004-03-18 | $24.63 | $30.97 | 10,800 | — | — |
| 2004-03-17 | $24.74 | $31.11 | 9,400 | — | — |
| 2004-03-16 | $24.78 | $31.16 | 27,500 | — | — |
| 2004-03-15 | $24.63 | $30.97 | 10,000 | — | — |
| 2004-03-12 | $24.97 | $31.40 | 24,300 | — | — |
| 2004-03-11 | $24.80 | $31.19 | 23,900 | — | — |
| 2004-03-10 | $24.91 | $31.33 | 18,000 | — | — |
| 2004-03-09 | $25.11 | $31.58 | 19,300 | — | — |
| 2004-03-08 | $25.25 | $31.75 | 12,700 | — | — |
| 2004-03-05 | $25.20 | $31.69 | 8,300 | — | — |
| 2004-03-04 | $25.07 | $31.53 | 16,800 | — | — |
| 2004-03-03 | $25.22 | $31.72 | 29,700 | — | — |
| 2004-03-02 | $25.22 | $31.72 | 56,600 | — | — |
| 2004-03-01 | $25.01 | $31.45 | 22,700 | — | — |
| 2004-02-27 | $25.25 | $31.75 | 18,800 | — | — |
| 2004-02-26 | $25.00 | $31.44 | 29,200 | — | — |
| 2004-02-25 | $24.99 | $31.43 | 31,100 | — | — |
| 2004-02-24 | $24.94 | $31.36 | 12,100 | — | — |
| 2004-02-23 | $24.78 | $31.16 | 21,000 | — | — |
| 2004-02-20 | $24.77 | $31.15 | 44,900 | — | — |
| 2004-02-19 | $25.20 | $31.69 | 13,300 | — | — |
| 2004-02-18 | $25.23 | $31.73 | 12,100 | — | — |
| 2004-02-17 | $25.24 | $31.74 | 31,400 | — | — |
| 2004-02-13 | $24.99 | $31.43 | 48,000 | — | — |
| 2004-02-12 | $25.05 | $31.50 | 38,300 | — | — |
| 2004-02-11 | $25.17 | $31.65 | 106,900 | — | — |
| 2004-02-10 | $25.33 | $31.85 | 24,300 | — | — |
| 2004-02-09 | $25.46 | $32.02 | 21,800 | — | — |
| 2004-02-06 | $25.95 | $32.63 | 28,300 | — | — |
| 2004-02-05 | $25.94 | $32.62 | 26,600 | — | — |
| 2004-02-04 | $25.96 | $32.65 | 64,500 | — | — |
| 2004-02-03 | $26.24 | $33.00 | 42,800 | — | — |
| 2004-02-02 | $25.21 | $31.70 | 32,400 | — | — |
| 2004-01-30 | $24.30 | $30.56 | 5,700 | — | — |
| 2004-01-29 | $24.41 | $30.70 | 18,700 | — | — |
| 2004-01-28 | $24.26 | $30.51 | 11,900 | — | — |
| 2004-01-27 | $25.34 | $31.62 | 13,100 | — | — |
| 2004-01-26 | $25.53 | $31.85 | 7,400 | — | — |
| 2004-01-23 | $25.62 | $31.97 | 11,400 | — | — |
| 2004-01-22 | $25.63 | $31.98 | 21,200 | — | — |
| 2004-01-21 | $25.15 | $31.38 | 66,300 | — | — |
| 2004-01-20 | $26.48 | $33.04 | 15,900 | — | — |
| 2004-01-16 | $26.42 | $32.96 | 12,100 | — | — |
| 2004-01-15 | $26.54 | $33.11 | 13,500 | — | — |
| 2004-01-14 | $26.71 | $33.33 | 16,800 | — | — |
| 2004-01-13 | $26.57 | $33.15 | 9,700 | — | — |
| 2004-01-12 | $26.61 | $33.20 | 9,300 | — | — |
| 2004-01-09 | $26.80 | $33.44 | 9,100 | — | — |
| 2004-01-08 | $27.00 | $33.69 | 16,100 | — | — |
| 2004-01-07 | $26.99 | $33.67 | 10,700 | — | — |
| 2004-01-06 | $27.32 | $34.09 | 13,100 | — | — |
| 2004-01-05 | $27.21 | $33.95 | 6,300 | — | — |
| 2004-01-02 | $27.23 | $33.97 | 2,300 | — | — |