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
- 1991-12-11 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 | $22.65 | $22.65 | 541,900 | — | — |
| 2004-12-30 | $22.50 | $22.50 | 1,248,600 | — | — |
| 2004-12-29 | $22.61 | $22.61 | 598,500 | — | — |
| 2004-12-28 | $22.62 | $22.62 | 937,500 | — | — |
| 2004-12-27 | $22.94 | $22.94 | 872,800 | — | — |
| 2004-12-23 | $22.81 | $22.81 | 1,231,000 | — | — |
| 2004-12-22 | $22.90 | $22.90 | 1,918,100 | — | — |
| 2004-12-21 | $23.44 | $23.44 | 1,912,000 | — | — |
| 2004-12-20 | $22.99 | $22.99 | 983,200 | — | — |
| 2004-12-17 | $23.14 | $23.14 | 962,200 | — | — |
| 2004-12-16 | $23.36 | $23.36 | 979,000 | — | — |
| 2004-12-15 | $23.83 | $23.83 | 1,295,200 | — | — |
| 2004-12-14 | $23.45 | $23.45 | 892,700 | — | — |
| 2004-12-13 | $23.69 | $23.69 | 1,663,900 | — | — |
| 2004-12-10 | $23.21 | $23.21 | 1,827,600 | — | — |
| 2004-12-09 | $22.59 | $22.59 | 1,826,900 | — | — |
| 2004-12-08 | $22.18 | $22.18 | 1,689,400 | — | — |
| 2004-12-07 | $21.85 | $21.85 | 3,340,500 | — | — |
| 2004-12-06 | $22.72 | $22.72 | 4,412,200 | — | — |
| 2004-12-03 | $23.02 | $23.02 | 12,821,100 | — | — |
| 2004-12-02 | $22.98 | $22.98 | 4,201,000 | — | — |
| 2004-12-01 | $22.13 | $22.13 | 3,873,300 | — | — |
| 2004-11-30 | $20.92 | $20.92 | 1,991,400 | — | — |
| 2004-11-29 | $20.38 | $20.38 | 1,580,500 | — | — |
| 2004-11-26 | $19.89 | $19.89 | 1,042,300 | — | — |
| 2004-11-24 | $20.27 | $20.27 | 1,143,200 | — | — |
| 2004-11-23 | $20.55 | $20.55 | 2,196,700 | — | — |
| 2004-11-22 | $21.26 | $21.26 | 2,105,800 | — | — |
| 2004-11-19 | $20.61 | $20.61 | 962,900 | — | — |
| 2004-11-18 | $20.53 | $20.53 | 1,229,200 | — | — |
| 2004-11-17 | $20.50 | $20.50 | 1,593,500 | — | — |
| 2004-11-16 | $20.41 | $20.41 | 1,164,000 | — | — |
| 2004-11-15 | $20.30 | $20.30 | 600,800 | — | — |
| 2004-11-12 | $20.15 | $20.15 | 921,900 | — | — |
| 2004-11-11 | $20.30 | $20.30 | 1,404,300 | — | — |
| 2004-11-10 | $19.55 | $19.55 | 628,300 | — | — |
| 2004-11-09 | $19.52 | $19.52 | 654,800 | — | — |
| 2004-11-08 | $19.75 | $19.75 | 955,300 | — | — |
| 2004-11-05 | $19.36 | $19.36 | 1,335,000 | — | — |
| 2004-11-04 | $19.69 | $19.69 | 1,902,600 | — | — |
| 2004-11-03 | $19.28 | $19.28 | 1,821,600 | — | — |
| 2004-11-02 | $17.97 | $17.97 | 798,200 | — | — |
| 2004-11-01 | $18.34 | $18.34 | 699,100 | — | — |
| 2004-10-29 | $18.53 | $18.53 | 971,300 | — | — |
| 2004-10-28 | $18.10 | $18.10 | 875,300 | — | — |
| 2004-10-27 | $18.41 | $18.41 | 1,500,200 | — | — |
| 2004-10-26 | $18.04 | $18.04 | 1,809,800 | — | — |
| 2004-10-25 | $18.20 | $18.20 | 1,020,000 | — | — |
| 2004-10-22 | $18.00 | $18.00 | 1,805,300 | — | — |
| 2004-10-21 | $17.89 | $17.89 | 4,528,300 | — | — |
| 2004-10-20 | $17.30 | $17.30 | 3,361,800 | — | — |
| 2004-10-19 | $15.66 | $15.66 | 419,600 | — | — |
| 2004-10-18 | $15.89 | $15.89 | 499,600 | — | — |
| 2004-10-15 | $15.92 | $15.92 | 490,300 | — | — |
| 2004-10-14 | $15.80 | $15.80 | 391,600 | — | — |
| 2004-10-13 | $15.56 | $15.56 | 666,000 | — | — |
| 2004-10-12 | $15.94 | $15.94 | 228,700 | — | — |
| 2004-10-11 | $16.00 | $16.00 | 310,100 | — | — |
| 2004-10-08 | $15.99 | $15.99 | 400,500 | — | — |
| 2004-10-07 | $16.21 | $16.21 | 292,100 | — | — |
| 2004-10-06 | $16.43 | $16.43 | 453,500 | — | — |
| 2004-10-05 | $16.32 | $16.32 | 586,900 | — | — |
| 2004-10-04 | $16.17 | $16.17 | 537,900 | — | — |
| 2004-10-01 | $16.10 | $16.10 | 485,800 | — | — |
| 2004-09-30 | $16.00 | $16.00 | 526,500 | — | — |
| 2004-09-29 | $15.75 | $15.75 | 528,500 | — | — |
| 2004-09-28 | $15.37 | $15.37 | 702,900 | — | — |
| 2004-09-27 | $15.51 | $15.51 | 268,200 | — | — |
| 2004-09-24 | $15.75 | $15.75 | 163,900 | — | — |
| 2004-09-23 | $15.54 | $15.54 | 613,300 | — | — |
| 2004-09-22 | $15.80 | $15.80 | 1,117,000 | — | — |
| 2004-09-21 | $15.81 | $15.81 | 878,600 | — | — |
| 2004-09-20 | $15.27 | $15.27 | 948,700 | — | — |
| 2004-09-17 | $15.65 | $15.65 | 754,200 | — | — |
| 2004-09-16 | $16.10 | $16.10 | 549,700 | — | — |
| 2004-09-15 | $15.94 | $15.94 | 2,684,800 | — | — |
| 2004-09-14 | $15.96 | $15.96 | 1,182,300 | — | — |
| 2004-09-13 | $15.86 | $15.86 | 553,800 | — | — |
| 2004-09-10 | $15.99 | $15.99 | 1,067,700 | — | — |
| 2004-09-09 | $15.90 | $15.90 | 834,600 | — | — |
| 2004-09-08 | $16.13 | $16.13 | 747,200 | — | — |
| 2004-09-07 | $16.45 | $16.45 | 824,100 | — | — |
| 2004-09-03 | $16.68 | $16.68 | 229,100 | — | — |
| 2004-09-02 | $16.61 | $16.61 | 819,900 | — | — |
| 2004-09-01 | $16.90 | $16.90 | 1,245,300 | — | — |
| 2004-08-31 | $16.05 | $16.05 | 483,700 | — | — |
| 2004-08-30 | $16.15 | $16.15 | 363,700 | — | — |
| 2004-08-27 | $16.65 | $16.65 | 551,300 | — | — |
| 2004-08-26 | $16.35 | $16.35 | 574,300 | — | — |
| 2004-08-25 | $16.35 | $16.35 | 400,400 | — | — |
| 2004-08-24 | $16.07 | $16.07 | 374,300 | — | — |
| 2004-08-23 | $16.30 | $16.30 | 736,200 | — | — |
| 2004-08-20 | $16.24 | $16.24 | 195,500 | — | — |
| 2004-08-19 | $16.11 | $16.11 | 191,500 | — | — |
| 2004-08-18 | $16.17 | $16.17 | 368,600 | — | — |
| 2004-08-17 | $16.02 | $16.02 | 565,900 | — | — |
| 2004-08-16 | $15.99 | $15.99 | 440,600 | — | — |
| 2004-08-13 | $15.65 | $15.65 | 177,700 | — | — |
| 2004-08-12 | $15.80 | $15.80 | 558,800 | — | — |
| 2004-08-11 | $15.75 | $15.75 | 511,500 | — | — |
| 2004-08-10 | $15.91 | $15.91 | 433,100 | — | — |
| 2004-08-09 | $15.77 | $15.77 | 762,200 | — | — |
| 2004-08-06 | $15.92 | $15.92 | 1,664,200 | — | — |
| 2004-08-05 | $16.00 | $16.00 | 980,300 | — | — |
| 2004-08-04 | $16.53 | $16.53 | 1,310,100 | — | — |
| 2004-08-03 | $15.46 | $15.46 | 914,700 | — | — |
| 2004-08-02 | $15.15 | $15.15 | 1,385,200 | — | — |
| 2004-07-30 | $14.70 | $14.70 | 345,800 | — | — |
| 2004-07-29 | $14.69 | $14.69 | 559,300 | — | — |
| 2004-07-28 | $14.56 | $14.56 | 722,000 | — | — |
| 2004-07-27 | $14.37 | $14.37 | 829,200 | — | — |
| 2004-07-26 | $14.01 | $14.01 | 548,400 | — | — |
| 2004-07-23 | $14.28 | $14.28 | 869,700 | — | — |
| 2004-07-22 | $14.20 | $14.20 | 1,471,000 | — | — |
| 2004-07-21 | $14.35 | $14.35 | 3,400,900 | — | — |
| 2004-07-20 | $15.89 | $15.89 | 358,700 | — | — |
| 2004-07-19 | $15.69 | $15.69 | 267,600 | — | — |
| 2004-07-16 | $15.76 | $15.76 | 621,100 | — | — |
| 2004-07-15 | $16.17 | $16.17 | 331,200 | — | — |
| 2004-07-14 | $15.90 | $15.90 | 606,100 | — | — |
| 2004-07-13 | $15.58 | $15.58 | 382,000 | — | — |
| 2004-07-12 | $15.42 | $15.42 | 209,200 | — | — |
| 2004-07-09 | $15.67 | $15.67 | 473,700 | — | — |
| 2004-07-08 | $15.76 | $15.76 | 864,500 | — | — |
| 2004-07-07 | $15.50 | $15.50 | 406,100 | — | — |
| 2004-07-06 | $15.65 | $15.65 | 575,200 | — | — |
| 2004-07-02 | $16.00 | $16.00 | 313,100 | — | — |
| 2004-07-01 | $16.16 | $16.16 | 525,900 | — | — |
| 2004-06-30 | $16.76 | $16.76 | 536,800 | — | — |
| 2004-06-29 | $16.62 | $16.62 | 470,600 | — | — |
| 2004-06-28 | $16.31 | $16.31 | 646,200 | — | — |
| 2004-06-25 | $16.78 | $16.78 | 1,496,000 | — | — |
| 2004-06-24 | $16.50 | $16.50 | 589,400 | — | — |
| 2004-06-23 | $16.65 | $16.65 | 1,006,700 | — | — |
| 2004-06-22 | $16.20 | $16.20 | 337,600 | — | — |
| 2004-06-21 | $16.27 | $16.27 | 357,600 | — | — |
| 2004-06-18 | $16.17 | $16.17 | 354,600 | — | — |
| 2004-06-17 | $16.16 | $16.16 | 621,400 | — | — |
| 2004-06-16 | $15.88 | $15.88 | 301,500 | — | — |
| 2004-06-15 | $15.89 | $15.89 | 428,800 | — | — |
| 2004-06-14 | $15.76 | $15.76 | 401,300 | — | — |
| 2004-06-10 | $16.05 | $16.05 | 3,449,500 | — | — |
| 2004-06-09 | $15.45 | $15.45 | 319,500 | — | — |
| 2004-06-08 | $15.55 | $15.55 | 496,700 | — | — |
| 2004-06-07 | $15.79 | $15.79 | 757,200 | — | — |
| 2004-06-04 | $15.40 | $15.40 | 560,100 | — | — |
| 2004-06-03 | $15.42 | $15.42 | 1,205,900 | — | — |
| 2004-06-02 | $15.45 | $15.45 | 1,504,900 | — | — |
| 2004-06-01 | $14.60 | $14.60 | 853,600 | — | — |
| 2004-05-28 | $14.83 | $14.83 | 1,771,600 | — | — |
| 2004-05-27 | $13.97 | $13.97 | 750,200 | — | — |
| 2004-05-26 | $13.96 | $13.96 | 262,500 | — | — |
| 2004-05-25 | $14.04 | $14.04 | 669,700 | — | — |
| 2004-05-24 | $13.76 | $13.76 | 437,300 | — | — |
| 2004-05-21 | $14.05 | $14.05 | 506,900 | — | — |
| 2004-05-20 | $13.89 | $13.89 | 166,000 | — | — |
| 2004-05-19 | $13.78 | $13.78 | 225,200 | — | — |
| 2004-05-18 | $13.68 | $13.68 | 474,300 | — | — |
| 2004-05-17 | $13.75 | $13.75 | 463,300 | — | — |
| 2004-05-14 | $14.00 | $14.00 | 411,100 | — | — |
| 2004-05-13 | $13.92 | $13.92 | 834,500 | — | — |
| 2004-05-12 | $14.51 | $14.51 | 878,500 | — | — |
| 2004-05-11 | $13.58 | $13.58 | 318,100 | — | — |
| 2004-05-10 | $13.56 | $13.56 | 335,600 | — | — |
| 2004-05-07 | $13.75 | $13.75 | 563,500 | — | — |
| 2004-05-06 | $14.11 | $14.11 | 344,800 | — | — |
| 2004-05-05 | $14.40 | $14.40 | 647,300 | — | — |
| 2004-05-04 | $14.35 | $14.35 | 438,900 | — | — |
| 2004-05-03 | $14.07 | $14.07 | 733,800 | — | — |
| 2004-04-30 | $13.96 | $13.96 | 569,700 | — | — |
| 2004-04-29 | $13.78 | $13.78 | 468,200 | — | — |
| 2004-04-28 | $14.24 | $14.24 | 492,200 | — | — |
| 2004-04-27 | $14.70 | $14.70 | 532,200 | — | — |
| 2004-04-26 | $14.65 | $14.65 | 595,900 | — | — |
| 2004-04-23 | $14.67 | $14.67 | 469,100 | — | — |
| 2004-04-22 | $15.03 | $15.03 | 1,366,400 | — | — |
| 2004-04-21 | $14.45 | $14.45 | 1,062,700 | — | — |
| 2004-04-20 | $13.89 | $13.89 | 374,300 | — | — |
| 2004-04-19 | $13.96 | $13.96 | 709,000 | — | — |
| 2004-04-16 | $13.96 | $13.96 | 217,900 | — | — |
| 2004-04-15 | $13.97 | $13.97 | 386,100 | — | — |
| 2004-04-14 | $13.81 | $13.81 | 697,700 | — | — |
| 2004-04-13 | $13.88 | $13.88 | 453,800 | — | — |
| 2004-04-12 | $14.37 | $14.37 | 358,800 | — | — |
| 2004-04-08 | $14.44 | $14.44 | 832,400 | — | — |
| 2004-04-07 | $14.75 | $14.75 | 1,194,600 | — | — |
| 2004-04-06 | $14.40 | $14.40 | 573,100 | — | — |
| 2004-04-05 | $14.20 | $14.20 | 504,500 | — | — |
| 2004-04-02 | $14.50 | $14.50 | 673,700 | — | — |
| 2004-04-01 | $14.11 | $14.11 | 1,251,700 | — | — |
| 2004-03-31 | $14.02 | $14.02 | 666,700 | — | — |
| 2004-03-30 | $13.40 | $13.40 | 458,500 | — | — |
| 2004-03-29 | $13.51 | $13.51 | 1,102,100 | — | — |
| 2004-03-26 | $13.25 | $13.25 | 1,105,600 | — | — |
| 2004-03-25 | $12.80 | $12.80 | 678,200 | — | — |
| 2004-03-24 | $12.32 | $12.32 | 279,400 | — | — |
| 2004-03-23 | $12.60 | $12.60 | 211,900 | — | — |
| 2004-03-22 | $12.60 | $12.60 | 389,100 | — | — |
| 2004-03-19 | $13.10 | $13.10 | 501,600 | — | — |
| 2004-03-18 | $13.11 | $13.11 | 1,903,700 | — | — |
| 2004-03-17 | $13.15 | $13.15 | 3,278,100 | — | — |
| 2004-03-16 | $12.40 | $12.40 | 322,500 | — | — |
| 2004-03-15 | $12.33 | $12.33 | 358,600 | — | — |
| 2004-03-12 | $12.45 | $12.45 | 399,700 | — | — |
| 2004-03-11 | $12.23 | $12.23 | 256,700 | — | — |
| 2004-03-10 | $12.38 | $12.38 | 1,782,100 | — | — |
| 2004-03-09 | $12.68 | $12.68 | 259,200 | — | — |
| 2004-03-08 | $12.91 | $12.91 | 229,000 | — | — |
| 2004-03-05 | $13.21 | $13.21 | 449,400 | — | — |
| 2004-03-04 | $13.45 | $13.45 | 561,100 | — | — |
| 2004-03-03 | $13.15 | $13.15 | 685,400 | — | — |
| 2004-03-02 | $13.35 | $13.35 | 485,500 | — | — |
| 2004-03-01 | $13.45 | $13.45 | 415,300 | — | — |
| 2004-02-27 | $13.38 | $13.38 | 474,800 | — | — |
| 2004-02-26 | $13.38 | $13.38 | 518,000 | — | — |
| 2004-02-25 | $13.50 | $13.50 | 674,300 | — | — |
| 2004-02-24 | $13.15 | $13.15 | 762,700 | — | — |
| 2004-02-23 | $13.67 | $13.67 | 845,800 | — | — |
| 2004-02-20 | $13.45 | $13.45 | 736,700 | — | — |
| 2004-02-19 | $13.34 | $13.34 | 1,217,000 | — | — |
| 2004-02-18 | $13.82 | $13.82 | 2,915,300 | — | — |
| 2004-02-17 | $11.33 | $11.33 | 203,400 | — | — |
| 2004-02-13 | $11.20 | $11.20 | 274,000 | — | — |
| 2004-02-12 | $11.24 | $11.24 | 425,800 | — | — |
| 2004-02-11 | $11.00 | $11.00 | 391,500 | — | — |
| 2004-02-10 | $10.98 | $10.98 | 229,100 | — | — |
| 2004-02-09 | $10.99 | $10.99 | 279,600 | — | — |
| 2004-02-06 | $11.00 | $11.00 | 187,700 | — | — |
| 2004-02-05 | $11.10 | $11.10 | 510,100 | — | — |
| 2004-02-04 | $10.98 | $10.98 | 322,000 | — | — |
| 2004-02-03 | $11.00 | $11.00 | 264,800 | — | — |
| 2004-02-02 | $11.10 | $11.10 | 513,600 | — | — |
| 2004-01-30 | $11.18 | $11.18 | 453,900 | — | — |
| 2004-01-29 | $11.08 | $11.08 | 884,800 | — | — |
| 2004-01-28 | $11.25 | $11.25 | 1,065,100 | — | — |
| 2004-01-27 | $11.90 | $11.90 | 415,100 | — | — |
| 2004-01-26 | $11.96 | $11.96 | 308,900 | — | — |
| 2004-01-23 | $11.68 | $11.68 | 500,100 | — | — |
| 2004-01-22 | $11.97 | $11.97 | 261,200 | — | — |
| 2004-01-21 | $11.96 | $11.96 | 413,300 | — | — |
| 2004-01-20 | $12.14 | $12.14 | 689,300 | — | — |
| 2004-01-16 | $12.26 | $12.26 | 478,200 | — | — |
| 2004-01-15 | $12.16 | $12.16 | 398,100 | — | — |
| 2004-01-14 | $12.35 | $12.35 | 515,100 | — | — |
| 2004-01-13 | $12.30 | $12.30 | 401,100 | — | — |
| 2004-01-12 | $12.39 | $12.39 | 404,100 | — | — |
| 2004-01-09 | $12.44 | $12.44 | 550,700 | — | — |
| 2004-01-08 | $12.71 | $12.71 | 917,000 | — | — |
| 2004-01-07 | $12.10 | $12.10 | 525,400 | — | — |
| 2004-01-06 | $12.27 | $12.27 | 554,100 | — | — |
| 2004-01-05 | $12.35 | $12.35 | 611,300 | — | — |
| 2004-01-02 | $11.93 | $11.93 | 201,300 | — | — |