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
- 1984-06-20 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 | $24.63 | $43.87 | 117,810 | — | — |
| 2004-12-30 | $24.45 | $43.55 | 79,485 | — | — |
| 2004-12-29 | $24.56 | $43.75 | 57,120 | — | — |
| 2004-12-28 | $24.62 | $43.85 | 99,330 | — | — |
| 2004-12-27 | $24.50 | $43.65 | 70,035 | — | — |
| 2004-12-23 | $24.57 | $43.77 | 51,240 | — | — |
| 2004-12-22 | $24.49 | $43.62 | 74,340 | — | — |
| 2004-12-21 | $24.35 | $43.38 | 208,110 | — | — |
| 2004-12-20 | $24.07 | $42.87 | 128,205 | — | — |
| 2004-12-17 | $24.24 | $43.18 | 147,315 | — | — |
| 2004-12-16 | $24.36 | $43.40 | 132,510 | — | — |
| 2004-12-15 | $25.11 | $44.74 | 135,345 | — | — |
| 2004-12-14 | $24.76 | $44.11 | 89,880 | — | — |
| 2004-12-13 | $24.69 | $43.97 | 121,800 | — | — |
| 2004-12-10 | $24.65 | $43.91 | 80,325 | — | — |
| 2004-12-09 | $24.20 | $43.11 | 91,140 | — | — |
| 2004-12-08 | $24.29 | $43.26 | 120,015 | — | — |
| 2004-12-07 | $23.86 | $42.50 | 135,870 | — | — |
| 2004-12-06 | $24.68 | $43.96 | 66,255 | — | — |
| 2004-12-03 | $24.71 | $44.02 | 102,480 | — | — |
| 2004-12-02 | $24.99 | $44.52 | 143,745 | — | — |
| 2004-12-01 | $25.41 | $45.26 | 103,950 | — | — |
| 2004-11-30 | $24.74 | $44.08 | 57,435 | — | — |
| 2004-11-29 | $24.76 | $44.11 | 81,900 | — | — |
| 2004-11-26 | $24.70 | $43.67 | 19,110 | — | — |
| 2004-11-24 | $24.62 | $43.53 | 137,865 | — | — |
| 2004-11-23 | $24.74 | $43.75 | 76,230 | — | — |
| 2004-11-22 | $24.33 | $43.03 | 80,325 | — | — |
| 2004-11-19 | $23.82 | $42.12 | 42,315 | — | — |
| 2004-11-18 | $24.28 | $42.93 | 39,795 | — | — |
| 2004-11-17 | $24.35 | $43.06 | 71,295 | — | — |
| 2004-11-16 | $24.11 | $42.64 | 62,265 | — | — |
| 2004-11-15 | $24.48 | $43.28 | 52,185 | — | — |
| 2004-11-12 | $24.41 | $43.16 | 54,180 | — | — |
| 2004-11-11 | $24.50 | $43.33 | 63,105 | — | — |
| 2004-11-10 | $24.10 | $42.62 | 54,915 | — | — |
| 2004-11-09 | $23.78 | $42.05 | 51,660 | — | — |
| 2004-11-08 | $23.70 | $41.92 | 78,540 | — | — |
| 2004-11-05 | $23.84 | $42.15 | 79,905 | — | — |
| 2004-11-04 | $23.82 | $42.12 | 101,220 | — | — |
| 2004-11-03 | $23.55 | $41.65 | 87,150 | — | — |
| 2004-11-02 | $23.34 | $41.28 | 66,360 | — | — |
| 2004-11-01 | $23.46 | $41.48 | 123,375 | — | — |
| 2004-10-29 | $23.59 | $41.71 | 94,290 | — | — |
| 2004-10-28 | $24.30 | $42.98 | 71,400 | — | — |
| 2004-10-27 | $24.43 | $43.20 | 93,450 | — | — |
| 2004-10-26 | $23.90 | $42.25 | 82,845 | — | — |
| 2004-10-25 | $23.35 | $41.29 | 77,805 | — | — |
| 2004-10-22 | $22.90 | $40.49 | 82,005 | — | — |
| 2004-10-21 | $23.43 | $41.43 | 62,895 | — | — |
| 2004-10-20 | $23.25 | $41.11 | 53,025 | — | — |
| 2004-10-19 | $23.16 | $40.96 | 76,545 | — | — |
| 2004-10-18 | $23.34 | $41.28 | 84,735 | — | — |
| 2004-10-15 | $23.46 | $41.48 | 73,605 | — | — |
| 2004-10-14 | $22.97 | $40.62 | 94,185 | — | — |
| 2004-10-13 | $23.29 | $41.18 | 89,880 | — | — |
| 2004-10-12 | $23.54 | $41.63 | 97,230 | — | — |
| 2004-10-11 | $23.48 | $41.51 | 96,495 | — | — |
| 2004-10-08 | $23.62 | $41.77 | 120,645 | — | — |
| 2004-10-07 | $23.82 | $42.12 | 151,725 | — | — |
| 2004-10-06 | $24.56 | $43.43 | 63,420 | — | — |
| 2004-10-05 | $24.19 | $42.78 | 55,650 | — | — |
| 2004-10-04 | $24.19 | $42.78 | 75,390 | — | — |
| 2004-10-01 | $24.40 | $43.15 | 99,435 | — | — |
| 2004-09-30 | $23.66 | $41.83 | 106,890 | — | — |
| 2004-09-29 | $23.52 | $41.60 | 108,570 | — | — |
| 2004-09-28 | $23.19 | $41.01 | 124,110 | — | — |
| 2004-09-27 | $22.95 | $40.59 | 114,135 | — | — |
| 2004-09-24 | $23.30 | $41.21 | 66,150 | — | — |
| 2004-09-23 | $23.29 | $41.18 | 51,135 | — | — |
| 2004-09-22 | $23.39 | $41.36 | 100,065 | — | — |
| 2004-09-21 | $24.07 | $42.56 | 77,490 | — | — |
| 2004-09-20 | $23.93 | $42.32 | 68,145 | — | — |
| 2004-09-17 | $24.00 | $42.44 | 184,485 | — | — |
| 2004-09-16 | $24.56 | $43.43 | 71,610 | — | — |
| 2004-09-15 | $24.16 | $42.73 | 55,650 | — | — |
| 2004-09-14 | $24.19 | $42.78 | 94,080 | — | — |
| 2004-09-13 | $23.80 | $42.09 | 138,705 | — | — |
| 2004-09-10 | $24.22 | $42.83 | 83,790 | — | — |
| 2004-09-09 | $24.19 | $42.78 | 128,415 | — | — |
| 2004-09-08 | $23.73 | $41.97 | 78,960 | — | — |
| 2004-09-07 | $23.99 | $42.42 | 85,260 | — | — |
| 2004-09-03 | $23.44 | $41.45 | 70,035 | — | — |
| 2004-09-02 | $23.82 | $42.12 | 85,050 | — | — |
| 2004-09-01 | $23.57 | $41.68 | 122,430 | — | — |
| 2004-08-31 | $23.72 | $41.95 | 74,340 | — | — |
| 2004-08-30 | $23.56 | $41.66 | 48,825 | — | — |
| 2004-08-27 | $24.04 | $42.19 | 119,490 | — | — |
| 2004-08-26 | $23.71 | $41.62 | 79,590 | — | — |
| 2004-08-25 | $23.80 | $41.77 | 85,470 | — | — |
| 2004-08-24 | $23.48 | $41.20 | 51,135 | — | — |
| 2004-08-23 | $23.07 | $40.48 | 95,130 | — | — |
| 2004-08-20 | $23.64 | $41.48 | 91,560 | — | — |
| 2004-08-19 | $23.25 | $40.80 | 79,275 | — | — |
| 2004-08-18 | $23.33 | $40.95 | 94,185 | — | — |
| 2004-08-17 | $22.88 | $40.15 | 101,325 | — | — |
| 2004-08-16 | $23.17 | $40.67 | 77,175 | — | — |
| 2004-08-13 | $22.48 | $39.44 | 37,800 | — | — |
| 2004-08-12 | $22.20 | $38.96 | 73,185 | — | — |
| 2004-08-11 | $22.60 | $39.66 | 94,290 | — | — |
| 2004-08-10 | $22.70 | $39.85 | 63,000 | — | — |
| 2004-08-09 | $22.25 | $39.04 | 69,930 | — | — |
| 2004-08-06 | $22.05 | $38.69 | 88,515 | — | — |
| 2004-08-05 | $22.38 | $39.28 | 94,080 | — | — |
| 2004-08-04 | $23.01 | $40.38 | 114,450 | — | — |
| 2004-08-03 | $22.88 | $40.15 | 97,440 | — | — |
| 2004-08-02 | $22.98 | $40.33 | 79,275 | — | — |
| 2004-07-30 | $22.67 | $39.78 | 87,255 | — | — |
| 2004-07-29 | $22.57 | $39.61 | 93,765 | — | — |
| 2004-07-28 | $22.63 | $39.71 | 122,430 | — | — |
| 2004-07-27 | $22.74 | $39.91 | 122,640 | — | — |
| 2004-07-26 | $22.48 | $39.44 | 134,295 | — | — |
| 2004-07-23 | $22.67 | $39.78 | 160,965 | — | — |
| 2004-07-22 | $22.65 | $39.75 | 132,195 | — | — |
| 2004-07-21 | $22.47 | $39.43 | 115,185 | — | — |
| 2004-07-20 | $23.10 | $40.53 | 95,130 | — | — |
| 2004-07-19 | $23.27 | $40.83 | 87,465 | — | — |
| 2004-07-16 | $22.95 | $40.28 | 152,880 | — | — |
| 2004-07-15 | $23.14 | $40.61 | 89,040 | — | — |
| 2004-07-14 | $23.22 | $40.75 | 99,855 | — | — |
| 2004-07-13 | $23.15 | $40.63 | 54,705 | — | — |
| 2004-07-12 | $23.30 | $40.90 | 121,485 | — | — |
| 2004-07-09 | $23.14 | $40.61 | 91,560 | — | — |
| 2004-07-08 | $22.86 | $40.11 | 143,220 | — | — |
| 2004-07-07 | $23.10 | $40.53 | 104,790 | — | — |
| 2004-07-06 | $23.30 | $40.88 | 152,040 | — | — |
| 2004-07-02 | $23.29 | $40.87 | 114,975 | — | — |
| 2004-07-01 | $23.12 | $40.58 | 160,755 | — | — |
| 2004-06-30 | $23.65 | $41.50 | 85,470 | — | — |
| 2004-06-29 | $23.79 | $41.75 | 178,290 | — | — |
| 2004-06-28 | $23.56 | $41.35 | 266,490 | — | — |
| 2004-06-25 | $23.77 | $41.72 | 1,286,040 | — | — |
| 2004-06-24 | $24.14 | $42.37 | 289,170 | — | — |
| 2004-06-23 | $24.33 | $42.70 | 162,645 | — | — |
| 2004-06-22 | $23.90 | $41.94 | 199,605 | — | — |
| 2004-06-21 | $23.62 | $41.45 | 130,725 | — | — |
| 2004-06-18 | $23.68 | $41.55 | 180,180 | — | — |
| 2004-06-17 | $23.47 | $41.18 | 183,330 | — | — |
| 2004-06-16 | $23.39 | $41.05 | 129,570 | — | — |
| 2004-06-15 | $23.23 | $40.77 | 176,085 | — | — |
| 2004-06-14 | $23.10 | $40.53 | 118,440 | — | — |
| 2004-06-10 | $22.82 | $40.05 | 134,715 | — | — |
| 2004-06-09 | $23.33 | $40.95 | 192,990 | — | — |
| 2004-06-08 | $22.51 | $39.51 | 88,935 | — | — |
| 2004-06-07 | $22.65 | $39.75 | 105,735 | — | — |
| 2004-06-04 | $22.96 | $40.30 | 31,080 | — | — |
| 2004-06-03 | $22.97 | $40.31 | 67,410 | — | — |
| 2004-06-02 | $23.20 | $40.72 | 71,715 | — | — |
| 2004-06-01 | $22.88 | $40.15 | 145,530 | — | — |
| 2004-05-28 | $23.36 | $41.00 | 105,000 | — | — |
| 2004-05-27 | $23.03 | $40.41 | 64,890 | — | — |
| 2004-05-26 | $23.05 | $40.13 | 88,725 | — | — |
| 2004-05-25 | $22.81 | $39.72 | 74,340 | — | — |
| 2004-05-24 | $22.60 | $39.35 | 22,365 | — | — |
| 2004-05-21 | $22.42 | $39.04 | 48,510 | — | — |
| 2004-05-20 | $22.40 | $39.00 | 65,940 | — | — |
| 2004-05-19 | $22.51 | $39.20 | 29,505 | — | — |
| 2004-05-18 | $22.33 | $38.89 | 29,400 | — | — |
| 2004-05-17 | $22.16 | $38.59 | 68,145 | — | — |
| 2004-05-14 | $22.52 | $39.22 | 57,645 | — | — |
| 2004-05-13 | $22.72 | $39.57 | 147,420 | — | — |
| 2004-05-12 | $22.37 | $38.95 | 79,590 | — | — |
| 2004-05-11 | $22.27 | $38.77 | 84,105 | — | — |
| 2004-05-10 | $22.23 | $38.70 | 94,185 | — | — |
| 2004-05-07 | $22.55 | $39.27 | 78,330 | — | — |
| 2004-05-06 | $22.69 | $39.50 | 117,180 | — | — |
| 2004-05-05 | $23.11 | $40.25 | 82,530 | — | — |
| 2004-05-04 | $22.95 | $39.96 | 97,650 | — | — |
| 2004-05-03 | $23.00 | $40.05 | 86,730 | — | — |
| 2004-04-30 | $22.76 | $39.63 | 55,230 | — | — |
| 2004-04-29 | $22.65 | $39.43 | 74,865 | — | — |
| 2004-04-28 | $22.94 | $39.95 | 127,890 | — | — |
| 2004-04-27 | $23.26 | $40.50 | 215,880 | — | — |
| 2004-04-26 | $22.86 | $39.80 | 378,420 | — | — |
| 2004-04-23 | $21.77 | $37.91 | 137,970 | — | — |
| 2004-04-22 | $21.43 | $37.31 | 57,645 | — | — |
| 2004-04-21 | $20.94 | $36.47 | 25,515 | — | — |
| 2004-04-20 | $21.03 | $36.61 | 74,340 | — | — |
| 2004-04-19 | $20.97 | $36.52 | 43,995 | — | — |
| 2004-04-16 | $21.10 | $36.75 | 54,705 | — | — |
| 2004-04-15 | $20.89 | $36.37 | 77,490 | — | — |
| 2004-04-14 | $21.06 | $36.66 | 160,545 | — | — |
| 2004-04-13 | $21.30 | $37.10 | 110,145 | — | — |
| 2004-04-12 | $21.52 | $37.48 | 52,815 | — | — |
| 2004-04-08 | $21.59 | $37.59 | 64,680 | — | — |
| 2004-04-07 | $21.48 | $37.39 | 77,910 | — | — |
| 2004-04-06 | $21.48 | $37.39 | 77,490 | — | — |
| 2004-04-05 | $21.32 | $37.13 | 107,520 | — | — |
| 2004-04-02 | $21.28 | $37.05 | 93,975 | — | — |
| 2004-04-01 | $21.27 | $37.03 | 71,610 | — | — |
| 2004-03-31 | $21.52 | $37.48 | 114,030 | — | — |
| 2004-03-30 | $21.27 | $37.03 | 43,890 | — | — |
| 2004-03-29 | $21.34 | $37.16 | 68,355 | — | — |
| 2004-03-26 | $21.34 | $37.16 | 150,465 | — | — |
| 2004-03-25 | $21.39 | $37.24 | 41,370 | — | — |
| 2004-03-24 | $21.43 | $37.31 | 117,705 | — | — |
| 2004-03-23 | $21.47 | $37.38 | 38,640 | — | — |
| 2004-03-22 | $21.44 | $37.33 | 76,440 | — | — |
| 2004-03-19 | $21.43 | $37.31 | 165,585 | — | — |
| 2004-03-18 | $21.69 | $37.76 | 64,890 | — | — |
| 2004-03-17 | $21.62 | $37.64 | 98,175 | — | — |
| 2004-03-16 | $21.62 | $37.64 | 99,540 | — | — |
| 2004-03-15 | $21.73 | $37.84 | 152,880 | — | — |
| 2004-03-12 | $21.79 | $37.94 | 109,095 | — | — |
| 2004-03-11 | $21.70 | $37.78 | 148,995 | — | — |
| 2004-03-10 | $21.72 | $37.83 | 93,765 | — | — |
| 2004-03-09 | $21.59 | $37.59 | 57,330 | — | — |
| 2004-03-08 | $21.50 | $37.43 | 118,545 | — | — |
| 2004-03-05 | $21.59 | $37.59 | 81,270 | — | — |
| 2004-03-04 | $21.56 | $37.54 | 72,135 | — | — |
| 2004-03-03 | $21.41 | $37.28 | 57,960 | — | — |
| 2004-03-02 | $21.43 | $37.31 | 108,465 | — | — |
| 2004-03-01 | $21.43 | $37.31 | 82,110 | — | — |
| 2004-02-27 | $21.29 | $37.06 | 77,595 | — | — |
| 2004-02-26 | $21.09 | $36.71 | 134,925 | — | — |
| 2004-02-25 | $21.19 | $36.58 | 189,735 | — | — |
| 2004-02-24 | $20.95 | $36.17 | 123,165 | — | — |
| 2004-02-23 | $21.01 | $36.27 | 106,470 | — | — |
| 2004-02-20 | $21.14 | $36.50 | 232,260 | — | — |
| 2004-02-19 | $20.97 | $36.20 | 263,970 | — | — |
| 2004-02-18 | $20.55 | $35.48 | 131,985 | — | — |
| 2004-02-17 | $20.60 | $35.56 | 146,895 | — | — |
| 2004-02-13 | $20.57 | $35.51 | 95,970 | — | — |
| 2004-02-12 | $20.53 | $35.45 | 77,490 | — | — |
| 2004-02-11 | $20.60 | $35.56 | 107,310 | — | — |
| 2004-02-10 | $20.48 | $35.35 | 78,330 | — | — |
| 2004-02-09 | $20.46 | $35.32 | 189,420 | — | — |
| 2004-02-06 | $20.30 | $35.05 | 48,405 | — | — |
| 2004-02-05 | $20.18 | $34.84 | 57,120 | — | — |
| 2004-02-04 | $20.24 | $34.94 | 125,895 | — | — |
| 2004-02-03 | $20.24 | $34.94 | 103,950 | — | — |
| 2004-02-02 | $20.43 | $35.27 | 89,670 | — | — |
| 2004-01-30 | $20.36 | $35.15 | 57,645 | — | — |
| 2004-01-29 | $20.43 | $35.27 | 85,890 | — | — |
| 2004-01-28 | $20.48 | $35.35 | 194,670 | — | — |
| 2004-01-27 | $20.51 | $35.41 | 131,040 | — | — |
| 2004-01-26 | $20.47 | $35.33 | 125,055 | — | — |
| 2004-01-23 | $20.36 | $35.15 | 136,395 | — | — |
| 2004-01-22 | $20.02 | $34.56 | 172,200 | — | — |
| 2004-01-21 | $20.33 | $35.10 | 73,920 | — | — |
| 2004-01-20 | $20.16 | $34.81 | 119,910 | — | — |
| 2004-01-16 | $20.26 | $34.97 | 54,075 | — | — |
| 2004-01-15 | $20.34 | $35.12 | 93,555 | — | — |
| 2004-01-14 | $20.35 | $35.13 | 42,735 | — | — |
| 2004-01-13 | $20.30 | $35.04 | 73,500 | — | — |
| 2004-01-12 | $20.29 | $35.02 | 64,365 | — | — |
| 2004-01-09 | $20.30 | $35.04 | 54,075 | — | — |
| 2004-01-08 | $20.29 | $35.02 | 68,460 | — | — |
| 2004-01-07 | $20.44 | $35.28 | 80,325 | — | — |
| 2004-01-06 | $20.44 | $35.28 | 162,435 | — | — |
| 2004-01-05 | $20.57 | $35.51 | 71,715 | — | — |
| 2004-01-02 | $20.95 | $36.17 | 94,290 | — | — |