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
- 1997-10-02 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 | $22.71 | $22.71 | 175,500 | — | — |
| 2004-12-30 | $22.37 | $22.37 | 74,600 | — | — |
| 2004-12-29 | $22.83 | $22.83 | 70,800 | — | — |
| 2004-12-28 | $22.87 | $22.87 | 126,100 | — | — |
| 2004-12-27 | $22.86 | $22.86 | 135,500 | — | — |
| 2004-12-23 | $22.69 | $22.69 | 162,900 | — | — |
| 2004-12-22 | $22.44 | $22.44 | 191,300 | — | — |
| 2004-12-21 | $22.06 | $22.06 | 236,500 | — | — |
| 2004-12-20 | $21.06 | $21.06 | 203,600 | — | — |
| 2004-12-17 | $21.49 | $21.49 | 103,700 | — | — |
| 2004-12-16 | $21.81 | $21.81 | 85,300 | — | — |
| 2004-12-15 | $21.87 | $21.87 | 153,600 | — | — |
| 2004-12-14 | $22.05 | $22.05 | 150,700 | — | — |
| 2004-12-13 | $21.98 | $21.98 | 142,900 | — | — |
| 2004-12-10 | $22.28 | $22.28 | 88,700 | — | — |
| 2004-12-09 | $22.25 | $22.25 | 206,700 | — | — |
| 2004-12-08 | $22.89 | $22.89 | 158,100 | — | — |
| 2004-12-07 | $22.52 | $22.52 | 205,600 | — | — |
| 2004-12-06 | $22.64 | $22.64 | 248,800 | — | — |
| 2004-12-03 | $22.22 | $22.22 | 194,500 | — | — |
| 2004-12-02 | $22.64 | $22.64 | 408,700 | — | — |
| 2004-12-01 | $22.20 | $22.20 | 247,900 | — | — |
| 2004-11-30 | $21.72 | $21.72 | 282,100 | — | — |
| 2004-11-29 | $22.04 | $22.04 | 348,800 | — | — |
| 2004-11-26 | $20.91 | $20.91 | 69,900 | — | — |
| 2004-11-24 | $20.82 | $20.82 | 262,800 | — | — |
| 2004-11-23 | $20.61 | $20.61 | 281,000 | — | — |
| 2004-11-22 | $20.70 | $20.70 | 198,000 | — | — |
| 2004-11-19 | $20.91 | $20.91 | 119,400 | — | — |
| 2004-11-18 | $20.89 | $20.89 | 87,300 | — | — |
| 2004-11-17 | $21.09 | $21.09 | 247,200 | — | — |
| 2004-11-16 | $20.28 | $20.28 | 153,800 | — | — |
| 2004-11-15 | $20.28 | $20.28 | 142,100 | — | — |
| 2004-11-12 | $20.09 | $20.09 | 251,900 | — | — |
| 2004-11-11 | $20.32 | $20.32 | 135,000 | — | — |
| 2004-11-10 | $20.35 | $20.35 | 181,100 | — | — |
| 2004-11-09 | $19.89 | $19.89 | 209,400 | — | — |
| 2004-11-08 | $19.97 | $19.97 | 338,000 | — | — |
| 2004-11-05 | $19.97 | $19.97 | 400,600 | — | — |
| 2004-11-04 | $19.41 | $19.41 | 187,700 | — | — |
| 2004-11-03 | $19.39 | $19.39 | 676,700 | — | — |
| 2004-11-02 | $18.78 | $18.78 | 693,700 | — | — |
| 2004-11-01 | $18.12 | $18.12 | 822,400 | — | — |
| 2004-10-29 | $17.41 | $17.41 | 765,100 | — | — |
| 2004-10-28 | $16.39 | $16.39 | 502,100 | — | — |
| 2004-10-27 | $16.42 | $16.42 | 215,700 | — | — |
| 2004-10-26 | $16.30 | $16.30 | 219,600 | — | — |
| 2004-10-25 | $16.05 | $16.05 | 75,600 | — | — |
| 2004-10-22 | $15.96 | $15.96 | 157,500 | — | — |
| 2004-10-21 | $16.15 | $16.15 | 914,100 | — | — |
| 2004-10-20 | $16.12 | $16.12 | 136,800 | — | — |
| 2004-10-19 | $15.58 | $15.58 | 314,200 | — | — |
| 2004-10-18 | $15.90 | $15.90 | 255,000 | — | — |
| 2004-10-15 | $16.06 | $16.06 | 230,100 | — | — |
| 2004-10-14 | $16.01 | $16.01 | 105,300 | — | — |
| 2004-10-13 | $16.29 | $16.29 | 209,500 | — | — |
| 2004-10-12 | $16.39 | $16.39 | 122,000 | — | — |
| 2004-10-11 | $16.24 | $16.24 | 129,300 | — | — |
| 2004-10-08 | $16.20 | $16.20 | 113,100 | — | — |
| 2004-10-07 | $16.24 | $16.24 | 120,300 | — | — |
| 2004-10-06 | $16.66 | $16.66 | 186,500 | — | — |
| 2004-10-05 | $16.29 | $16.29 | 187,800 | — | — |
| 2004-10-04 | $16.26 | $16.26 | 157,800 | — | — |
| 2004-10-01 | $16.53 | $16.53 | 237,500 | — | — |
| 2004-09-30 | $16.10 | $16.10 | 321,400 | — | — |
| 2004-09-29 | $15.80 | $15.80 | 225,200 | — | — |
| 2004-09-28 | $15.50 | $15.50 | 397,900 | — | — |
| 2004-09-27 | $15.73 | $15.73 | 136,600 | — | — |
| 2004-09-24 | $15.99 | $15.99 | 169,900 | — | — |
| 2004-09-23 | $16.00 | $16.00 | 204,600 | — | — |
| 2004-09-22 | $15.65 | $15.65 | 180,700 | — | — |
| 2004-09-21 | $16.15 | $16.15 | 405,800 | — | — |
| 2004-09-20 | $15.74 | $15.74 | 500,000 | — | — |
| 2004-09-17 | $16.31 | $16.31 | 211,600 | — | — |
| 2004-09-16 | $16.64 | $16.64 | 197,700 | — | — |
| 2004-09-15 | $16.52 | $16.52 | 318,200 | — | — |
| 2004-09-14 | $16.82 | $16.82 | 257,500 | — | — |
| 2004-09-13 | $16.70 | $16.70 | 352,500 | — | — |
| 2004-09-10 | $16.70 | $16.70 | 351,800 | — | — |
| 2004-09-09 | $16.35 | $16.35 | 353,400 | — | — |
| 2004-09-08 | $15.71 | $15.71 | 195,900 | — | — |
| 2004-09-07 | $15.58 | $15.58 | 320,500 | — | — |
| 2004-09-03 | $15.38 | $15.38 | 353,600 | — | — |
| 2004-09-02 | $15.42 | $15.42 | 575,700 | — | — |
| 2004-09-01 | $14.97 | $14.97 | 694,700 | — | — |
| 2004-08-31 | $14.56 | $14.56 | 416,200 | — | — |
| 2004-08-30 | $14.47 | $14.47 | 1,177,200 | — | — |
| 2004-08-27 | $14.97 | $14.97 | 3,222,600 | — | — |
| 2004-08-26 | $18.70 | $18.70 | 183,700 | — | — |
| 2004-08-25 | $19.28 | $19.28 | 74,600 | — | — |
| 2004-08-24 | $18.90 | $18.90 | 137,200 | — | — |
| 2004-08-23 | $18.52 | $18.52 | 70,600 | — | — |
| 2004-08-20 | $18.78 | $18.78 | 82,100 | — | — |
| 2004-08-19 | $18.06 | $18.06 | 56,500 | — | — |
| 2004-08-18 | $18.24 | $18.24 | 73,700 | — | — |
| 2004-08-17 | $17.67 | $17.67 | 41,900 | — | — |
| 2004-08-16 | $17.56 | $17.56 | 60,700 | — | — |
| 2004-08-13 | $17.46 | $17.46 | 65,400 | — | — |
| 2004-08-12 | $17.50 | $17.50 | 50,700 | — | — |
| 2004-08-11 | $17.58 | $17.58 | 107,600 | — | — |
| 2004-08-10 | $17.74 | $17.74 | 128,500 | — | — |
| 2004-08-09 | $17.92 | $17.92 | 170,100 | — | — |
| 2004-08-06 | $17.76 | $17.76 | 141,800 | — | — |
| 2004-08-05 | $18.09 | $18.09 | 130,800 | — | — |
| 2004-08-04 | $18.94 | $18.94 | 168,800 | — | — |
| 2004-08-03 | $18.66 | $18.66 | 135,600 | — | — |
| 2004-08-02 | $19.62 | $19.62 | 612,100 | — | — |
| 2004-07-30 | $18.63 | $18.63 | 130,200 | — | — |
| 2004-07-29 | $18.47 | $18.47 | 510,200 | — | — |
| 2004-07-28 | $17.64 | $17.64 | 105,400 | — | — |
| 2004-07-27 | $17.82 | $17.82 | 152,900 | — | — |
| 2004-07-26 | $17.61 | $17.61 | 168,200 | — | — |
| 2004-07-23 | $17.83 | $17.83 | 227,200 | — | — |
| 2004-07-22 | $17.98 | $17.98 | 539,100 | — | — |
| 2004-07-21 | $16.71 | $16.71 | 909,800 | — | — |
| 2004-07-20 | $18.63 | $18.63 | 275,200 | — | — |
| 2004-07-19 | $18.21 | $18.21 | 167,800 | — | — |
| 2004-07-16 | $18.83 | $18.83 | 173,800 | — | — |
| 2004-07-15 | $18.25 | $18.25 | 108,600 | — | — |
| 2004-07-14 | $18.37 | $18.37 | 196,700 | — | — |
| 2004-07-13 | $17.60 | $17.60 | 107,200 | — | — |
| 2004-07-12 | $17.81 | $17.81 | 242,000 | — | — |
| 2004-07-09 | $18.19 | $18.19 | 149,500 | — | — |
| 2004-07-08 | $18.07 | $18.07 | 251,800 | — | — |
| 2004-07-07 | $19.06 | $19.06 | 153,600 | — | — |
| 2004-07-06 | $19.04 | $19.04 | 190,600 | — | — |
| 2004-07-02 | $19.33 | $19.33 | 111,000 | — | — |
| 2004-07-01 | $19.40 | $19.40 | 206,600 | — | — |
| 2004-06-30 | $19.93 | $19.93 | 158,200 | — | — |
| 2004-06-29 | $19.50 | $19.50 | 187,900 | — | — |
| 2004-06-28 | $19.06 | $19.06 | 132,800 | — | — |
| 2004-06-25 | $19.41 | $19.41 | 160,100 | — | — |
| 2004-06-24 | $19.25 | $19.25 | 141,100 | — | — |
| 2004-06-23 | $19.03 | $19.03 | 183,000 | — | — |
| 2004-06-22 | $18.66 | $18.66 | 192,200 | — | — |
| 2004-06-21 | $18.22 | $18.22 | 213,600 | — | — |
| 2004-06-18 | $18.69 | $18.69 | 220,600 | — | — |
| 2004-06-17 | $18.80 | $18.80 | 448,000 | — | — |
| 2004-06-16 | $19.68 | $19.68 | 196,600 | — | — |
| 2004-06-15 | $20.08 | $20.08 | 136,400 | — | — |
| 2004-06-14 | $19.53 | $19.53 | 220,900 | — | — |
| 2004-06-10 | $20.40 | $20.40 | 151,500 | — | — |
| 2004-06-09 | $20.30 | $20.30 | 119,000 | — | — |
| 2004-06-08 | $20.73 | $20.73 | 277,000 | — | — |
| 2004-06-07 | $20.90 | $20.90 | 374,700 | — | — |
| 2004-06-04 | $21.12 | $21.12 | 151,400 | — | — |
| 2004-06-03 | $21.05 | $21.05 | 212,000 | — | — |
| 2004-06-02 | $21.53 | $21.53 | 216,700 | — | — |
| 2004-06-01 | $22.24 | $22.24 | 293,300 | — | — |
| 2004-05-28 | $22.33 | $22.33 | 273,900 | — | — |
| 2004-05-27 | $21.62 | $21.62 | 163,400 | — | — |
| 2004-05-26 | $21.60 | $21.60 | 315,000 | — | — |
| 2004-05-25 | $21.22 | $21.22 | 140,500 | — | — |
| 2004-05-24 | $20.73 | $20.73 | 97,900 | — | — |
| 2004-05-21 | $20.48 | $20.48 | 212,700 | — | — |
| 2004-05-20 | $20.73 | $20.73 | 84,600 | — | — |
| 2004-05-19 | $20.89 | $20.89 | 171,200 | — | — |
| 2004-05-18 | $21.16 | $21.16 | 61,300 | — | — |
| 2004-05-17 | $20.81 | $20.81 | 201,300 | — | — |
| 2004-05-14 | $21.16 | $21.16 | 83,800 | — | — |
| 2004-05-13 | $21.45 | $21.45 | 104,800 | — | — |
| 2004-05-12 | $21.31 | $21.31 | 195,700 | — | — |
| 2004-05-11 | $21.28 | $21.28 | 164,600 | — | — |
| 2004-05-10 | $21.15 | $21.15 | 267,500 | — | — |
| 2004-05-07 | $21.62 | $21.62 | 186,400 | — | — |
| 2004-05-06 | $22.43 | $22.43 | 96,200 | — | — |
| 2004-05-05 | $22.69 | $22.69 | 124,200 | — | — |
| 2004-05-04 | $22.84 | $22.84 | 192,300 | — | — |
| 2004-05-03 | $22.71 | $22.71 | 433,600 | — | — |
| 2004-04-30 | $22.75 | $22.75 | 393,200 | — | — |
| 2004-04-29 | $22.27 | $22.27 | 237,200 | — | — |
| 2004-04-28 | $22.75 | $22.75 | 224,500 | — | — |
| 2004-04-27 | $23.28 | $23.28 | 188,500 | — | — |
| 2004-04-26 | $23.24 | $23.24 | 113,300 | — | — |
| 2004-04-23 | $23.23 | $23.23 | 147,500 | — | — |
| 2004-04-22 | $23.41 | $23.41 | 136,000 | — | — |
| 2004-04-21 | $23.19 | $23.19 | 223,100 | — | — |
| 2004-04-20 | $23.10 | $23.10 | 268,000 | — | — |
| 2004-04-19 | $24.09 | $24.09 | 297,800 | — | — |
| 2004-04-16 | $24.09 | $24.09 | 587,200 | — | — |
| 2004-04-15 | $23.06 | $23.06 | 142,800 | — | — |
| 2004-04-14 | $23.23 | $23.23 | 172,900 | — | — |
| 2004-04-13 | $23.69 | $23.69 | 228,300 | — | — |
| 2004-04-12 | $24.20 | $24.20 | 493,600 | — | — |
| 2004-04-08 | $23.07 | $23.07 | 705,100 | — | — |
| 2004-04-07 | $24.60 | $24.60 | 929,700 | — | — |
| 2004-04-06 | $22.62 | $22.62 | 488,600 | — | — |
| 2004-04-05 | $21.43 | $21.43 | 271,000 | — | — |
| 2004-04-02 | $20.30 | $20.30 | 138,800 | — | — |
| 2004-04-01 | $20.25 | $20.25 | 198,900 | — | — |
| 2004-03-31 | $20.00 | $20.00 | 204,400 | — | — |
| 2004-03-30 | $19.71 | $19.71 | 124,300 | — | — |
| 2004-03-29 | $19.49 | $19.49 | 249,500 | — | — |
| 2004-03-26 | $19.98 | $19.98 | 90,200 | — | — |
| 2004-03-25 | $20.08 | $20.08 | 216,000 | — | — |
| 2004-03-24 | $19.71 | $19.71 | 124,200 | — | — |
| 2004-03-23 | $19.60 | $19.60 | 225,800 | — | — |
| 2004-03-22 | $20.03 | $20.03 | 341,100 | — | — |
| 2004-03-19 | $19.72 | $19.72 | 108,200 | — | — |
| 2004-03-18 | $19.75 | $19.75 | 107,400 | — | — |
| 2004-03-17 | $19.70 | $19.70 | 160,200 | — | — |
| 2004-03-16 | $19.41 | $19.41 | 189,600 | — | — |
| 2004-03-15 | $19.48 | $19.48 | 1,049,100 | — | — |
| 2004-03-12 | $19.19 | $19.19 | 233,900 | — | — |
| 2004-03-11 | $17.99 | $17.99 | 203,600 | — | — |
| 2004-03-10 | $17.50 | $17.50 | 142,000 | — | — |
| 2004-03-09 | $18.28 | $18.28 | 190,600 | — | — |
| 2004-03-08 | $18.77 | $18.77 | 80,500 | — | — |
| 2004-03-05 | $19.15 | $19.15 | 58,100 | — | — |
| 2004-03-04 | $19.33 | $19.33 | 88,300 | — | — |
| 2004-03-03 | $19.43 | $19.43 | 156,900 | — | — |
| 2004-03-02 | $19.88 | $19.88 | 180,200 | — | — |
| 2004-03-01 | $20.00 | $20.00 | 173,800 | — | — |
| 2004-02-27 | $19.54 | $19.54 | 60,200 | — | — |
| 2004-02-26 | $19.56 | $19.56 | 101,400 | — | — |
| 2004-02-25 | $19.38 | $19.38 | 127,100 | — | — |
| 2004-02-24 | $19.09 | $19.09 | 136,700 | — | — |
| 2004-02-23 | $19.50 | $19.50 | 141,500 | — | — |
| 2004-02-20 | $20.39 | $20.39 | 122,800 | — | — |
| 2004-02-19 | $20.20 | $20.20 | 120,300 | — | — |
| 2004-02-18 | $20.20 | $20.20 | 49,400 | — | — |
| 2004-02-17 | $20.41 | $20.41 | 73,900 | — | — |
| 2004-02-13 | $19.86 | $19.86 | 69,500 | — | — |
| 2004-02-12 | $20.12 | $20.12 | 44,700 | — | — |
| 2004-02-11 | $20.00 | $20.00 | 127,400 | — | — |
| 2004-02-10 | $20.39 | $20.39 | 67,100 | — | — |
| 2004-02-09 | $20.05 | $20.05 | 77,000 | — | — |
| 2004-02-06 | $20.19 | $20.19 | 128,300 | — | — |
| 2004-02-05 | $19.25 | $19.25 | 88,200 | — | — |
| 2004-02-04 | $19.35 | $19.35 | 155,500 | — | — |
| 2004-02-03 | $20.00 | $20.00 | 197,300 | — | — |
| 2004-02-02 | $20.24 | $20.24 | 266,400 | — | — |
| 2004-01-30 | $20.62 | $20.62 | 140,500 | — | — |
| 2004-01-29 | $20.80 | $20.80 | 202,900 | — | — |
| 2004-01-28 | $21.00 | $21.00 | 218,400 | — | — |
| 2004-01-27 | $21.89 | $21.89 | 112,900 | — | — |
| 2004-01-26 | $22.50 | $22.50 | 82,200 | — | — |
| 2004-01-23 | $22.16 | $22.16 | 56,100 | — | — |
| 2004-01-22 | $22.30 | $22.30 | 136,500 | — | — |
| 2004-01-21 | $22.79 | $22.79 | 228,500 | — | — |
| 2004-01-20 | $21.94 | $21.94 | 222,000 | — | — |
| 2004-01-16 | $21.68 | $21.68 | 208,500 | — | — |
| 2004-01-15 | $21.25 | $21.25 | 114,500 | — | — |
| 2004-01-14 | $21.38 | $21.38 | 147,800 | — | — |
| 2004-01-13 | $20.98 | $20.98 | 299,700 | — | — |
| 2004-01-12 | $21.41 | $21.41 | 121,200 | — | — |
| 2004-01-09 | $21.46 | $21.46 | 141,600 | — | — |
| 2004-01-08 | $21.94 | $21.94 | 388,900 | — | — |
| 2004-01-07 | $21.12 | $21.12 | 380,200 | — | — |
| 2004-01-06 | $19.86 | $19.86 | 131,300 | — | — |
| 2004-01-05 | $19.43 | $19.43 | 86,900 | — | — |
| 2004-01-02 | $19.32 | $19.32 | 70,600 | — | — |