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
- 1993-02-10 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 | $24.94 | $34.49 | 10,340 | — | — |
| 2004-12-30 | $24.92 | $34.47 | 3,190 | — | — |
| 2004-12-29 | $25.02 | $34.60 | 12,320 | — | — |
| 2004-12-28 | $25.22 | $34.88 | 7,480 | — | — |
| 2004-12-27 | $25.27 | $34.96 | 25,630 | — | — |
| 2004-12-23 | $25.20 | $34.86 | 23,430 | — | — |
| 2004-12-22 | $24.55 | $33.96 | 44,220 | — | — |
| 2004-12-21 | $24.77 | $34.27 | 21,670 | — | — |
| 2004-12-20 | $24.71 | $34.18 | 7,920 | — | — |
| 2004-12-17 | $24.66 | $34.11 | 28,270 | — | — |
| 2004-12-16 | $24.97 | $34.54 | 53,460 | — | — |
| 2004-12-15 | $25.32 | $35.02 | 23,980 | — | — |
| 2004-12-14 | $25.44 | $35.18 | 12,760 | — | — |
| 2004-12-13 | $25.44 | $35.18 | 14,740 | — | — |
| 2004-12-10 | $25.45 | $34.98 | 14,740 | — | — |
| 2004-12-09 | $25.37 | $34.87 | 16,940 | — | — |
| 2004-12-08 | $25.76 | $35.41 | 30,910 | — | — |
| 2004-12-07 | $25.41 | $34.92 | 25,190 | — | — |
| 2004-12-06 | $26.23 | $36.04 | 80,300 | — | — |
| 2004-12-03 | $26.82 | $36.86 | 35,310 | — | — |
| 2004-12-02 | $28.64 | $39.35 | 13,200 | — | — |
| 2004-12-01 | $28.86 | $39.67 | 31,680 | — | — |
| 2004-11-30 | $28.35 | $38.97 | 25,080 | — | — |
| 2004-11-29 | $29.20 | $40.13 | 10,670 | — | — |
| 2004-11-26 | $28.38 | $39.00 | 660 | — | — |
| 2004-11-24 | $28.19 | $38.74 | 15,620 | — | — |
| 2004-11-23 | $28.15 | $38.69 | 14,410 | — | — |
| 2004-11-22 | $27.51 | $37.81 | 10,560 | — | — |
| 2004-11-19 | $27.43 | $37.69 | 13,640 | — | — |
| 2004-11-18 | $27.38 | $37.63 | 2,860 | — | — |
| 2004-11-17 | $27.34 | $37.57 | 6,820 | — | — |
| 2004-11-16 | $27.07 | $37.21 | 3,300 | — | — |
| 2004-11-15 | $27.36 | $37.61 | 12,210 | — | — |
| 2004-11-12 | $27.36 | $37.61 | 14,520 | — | — |
| 2004-11-11 | $26.79 | $36.82 | 13,970 | — | — |
| 2004-11-10 | $26.35 | $36.21 | 16,720 | — | — |
| 2004-11-09 | $25.91 | $35.61 | 3,850 | — | — |
| 2004-11-08 | $25.84 | $35.51 | 2,530 | — | — |
| 2004-11-05 | $26.12 | $35.89 | 5,610 | — | — |
| 2004-11-04 | $26.00 | $35.73 | 8,250 | — | — |
| 2004-11-03 | $25.65 | $35.24 | 20,240 | — | — |
| 2004-11-02 | $25.09 | $34.48 | 7,040 | — | — |
| 2004-11-01 | $25.31 | $34.78 | 18,370 | — | — |
| 2004-10-29 | $25.50 | $35.04 | 10,450 | — | — |
| 2004-10-28 | $25.57 | $35.14 | 14,190 | — | — |
| 2004-10-27 | $25.45 | $34.98 | 21,340 | — | — |
| 2004-10-26 | $24.95 | $34.28 | 31,900 | — | — |
| 2004-10-25 | $24.55 | $33.73 | 15,290 | — | — |
| 2004-10-22 | $24.35 | $33.47 | 8,030 | — | — |
| 2004-10-21 | $24.45 | $33.61 | 22,110 | — | — |
| 2004-10-20 | $24.56 | $33.76 | 6,050 | — | — |
| 2004-10-19 | $24.35 | $33.47 | 7,040 | — | — |
| 2004-10-18 | $24.87 | $34.18 | 5,610 | — | — |
| 2004-10-15 | $24.61 | $33.82 | 5,500 | — | — |
| 2004-10-14 | $23.86 | $32.80 | 8,470 | — | — |
| 2004-10-13 | $24.64 | $33.86 | 8,470 | — | — |
| 2004-10-12 | $24.85 | $34.14 | 12,760 | — | — |
| 2004-10-11 | $24.48 | $33.65 | 2,640 | — | — |
| 2004-10-08 | $24.09 | $33.11 | 2,090 | — | — |
| 2004-10-07 | $24.39 | $33.52 | 10,780 | — | — |
| 2004-10-06 | $24.76 | $34.03 | 7,150 | — | — |
| 2004-10-05 | $24.79 | $34.07 | 7,040 | — | — |
| 2004-10-04 | $24.72 | $33.97 | 20,130 | — | — |
| 2004-10-01 | $24.42 | $33.56 | 24,970 | — | — |
| 2004-09-30 | $23.93 | $32.88 | 61,820 | — | — |
| 2004-09-29 | $23.57 | $32.40 | 8,250 | — | — |
| 2004-09-28 | $23.36 | $32.11 | 17,270 | — | — |
| 2004-09-27 | $22.55 | $30.98 | 10,890 | — | — |
| 2004-09-24 | $22.82 | $31.36 | 5,280 | — | — |
| 2004-09-23 | $22.95 | $31.53 | 3,080 | — | — |
| 2004-09-22 | $23.05 | $31.68 | 18,150 | — | — |
| 2004-09-21 | $23.33 | $32.06 | 6,710 | — | — |
| 2004-09-20 | $22.98 | $31.58 | 14,850 | — | — |
| 2004-09-17 | $23.36 | $32.11 | 37,840 | — | — |
| 2004-09-16 | $23.58 | $32.41 | 29,040 | — | — |
| 2004-09-15 | $23.59 | $32.42 | 20,240 | — | — |
| 2004-09-14 | $23.56 | $32.38 | 10,450 | — | — |
| 2004-09-13 | $23.56 | $32.38 | 11,110 | — | — |
| 2004-09-10 | $23.45 | $32.01 | 7,810 | — | — |
| 2004-09-09 | $23.47 | $32.03 | 15,840 | — | — |
| 2004-09-08 | $23.00 | $31.39 | 6,820 | — | — |
| 2004-09-07 | $23.56 | $32.16 | 4,950 | — | — |
| 2004-09-03 | $23.29 | $31.79 | 9,240 | — | — |
| 2004-09-02 | $23.50 | $32.07 | 12,540 | — | — |
| 2004-09-01 | $23.14 | $31.57 | 81,510 | — | — |
| 2004-08-31 | $23.40 | $31.93 | 12,100 | — | — |
| 2004-08-30 | $23.25 | $31.74 | 64,460 | — | — |
| 2004-08-27 | $23.56 | $32.16 | 17,820 | — | — |
| 2004-08-26 | $23.37 | $31.90 | 177,320 | — | — |
| 2004-08-25 | $23.56 | $32.16 | 38,610 | — | — |
| 2004-08-24 | $23.56 | $32.16 | 9,680 | — | — |
| 2004-08-23 | $23.27 | $31.76 | 8,470 | — | — |
| 2004-08-20 | $23.54 | $32.12 | 8,690 | — | — |
| 2004-08-19 | $23.38 | $31.91 | 4,950 | — | — |
| 2004-08-18 | $23.56 | $32.16 | 11,660 | — | — |
| 2004-08-17 | $23.27 | $31.76 | 5,500 | — | — |
| 2004-08-16 | $23.33 | $31.83 | 8,690 | — | — |
| 2004-08-13 | $23.05 | $31.46 | 7,150 | — | — |
| 2004-08-12 | $22.74 | $31.03 | 12,650 | — | — |
| 2004-08-11 | $22.91 | $31.26 | 4,180 | — | — |
| 2004-08-10 | $23.09 | $31.51 | 6,490 | — | — |
| 2004-08-09 | $22.73 | $31.02 | 11,990 | — | — |
| 2004-08-06 | $23.15 | $31.60 | 56,540 | — | — |
| 2004-08-05 | $23.00 | $31.39 | 29,810 | — | — |
| 2004-08-04 | $23.02 | $31.41 | 15,620 | — | — |
| 2004-08-03 | $22.86 | $31.20 | 15,620 | — | — |
| 2004-08-02 | $22.95 | $31.33 | 11,000 | — | — |
| 2004-07-30 | $23.18 | $31.64 | 60,500 | — | — |
| 2004-07-29 | $23.31 | $31.81 | 14,300 | — | — |
| 2004-07-28 | $22.85 | $31.18 | 16,060 | — | — |
| 2004-07-27 | $23.18 | $31.64 | 11,330 | — | — |
| 2004-07-26 | $22.74 | $31.03 | 14,850 | — | — |
| 2004-07-23 | $22.75 | $31.04 | 79,750 | — | — |
| 2004-07-22 | $22.87 | $31.21 | 27,060 | — | — |
| 2004-07-21 | $22.74 | $31.03 | 25,190 | — | — |
| 2004-07-20 | $23.05 | $31.45 | 15,950 | — | — |
| 2004-07-19 | $22.83 | $31.15 | 11,660 | — | — |
| 2004-07-16 | $22.50 | $30.71 | 10,560 | — | — |
| 2004-07-15 | $22.81 | $31.13 | 17,710 | — | — |
| 2004-07-14 | $22.50 | $30.71 | 6,930 | — | — |
| 2004-07-13 | $22.76 | $31.07 | 6,600 | — | — |
| 2004-07-12 | $22.56 | $30.79 | 11,440 | — | — |
| 2004-07-09 | $22.78 | $31.09 | 15,840 | — | — |
| 2004-07-08 | $22.72 | $31.00 | 18,590 | — | — |
| 2004-07-07 | $22.91 | $31.26 | 5,720 | — | — |
| 2004-07-06 | $22.75 | $31.04 | 7,040 | — | — |
| 2004-07-02 | $23.65 | $32.27 | 6,930 | — | — |
| 2004-07-01 | $23.61 | $32.22 | 10,120 | — | — |
| 2004-06-30 | $24.50 | $33.44 | 18,480 | — | — |
| 2004-06-29 | $24.14 | $32.94 | 18,920 | — | — |
| 2004-06-28 | $24.04 | $32.80 | 21,780 | — | — |
| 2004-06-25 | $23.79 | $32.47 | 91,850 | — | — |
| 2004-06-24 | $23.14 | $31.57 | 4,290 | — | — |
| 2004-06-23 | $22.79 | $31.10 | 8,470 | — | — |
| 2004-06-22 | $22.39 | $30.56 | 18,150 | — | — |
| 2004-06-21 | $23.25 | $31.74 | 21,120 | — | — |
| 2004-06-18 | $22.75 | $31.04 | 39,820 | — | — |
| 2004-06-17 | $22.85 | $31.19 | 9,240 | — | — |
| 2004-06-16 | $22.83 | $31.15 | 37,840 | — | — |
| 2004-06-15 | $22.15 | $30.22 | 236,170 | — | — |
| 2004-06-14 | $21.82 | $29.78 | 25,960 | — | — |
| 2004-06-10 | $23.46 | $31.80 | 26,840 | — | — |
| 2004-06-09 | $22.94 | $31.08 | 16,060 | — | — |
| 2004-06-08 | $23.69 | $32.11 | 9,130 | — | — |
| 2004-06-07 | $23.05 | $31.23 | 7,040 | — | — |
| 2004-06-04 | $22.64 | $30.68 | 15,730 | — | — |
| 2004-06-03 | $22.65 | $30.70 | 7,260 | — | — |
| 2004-06-02 | $23.51 | $31.86 | 7,040 | — | — |
| 2004-06-01 | $23.64 | $32.03 | 11,880 | — | — |
| 2004-05-28 | $23.04 | $31.22 | 113,080 | — | — |
| 2004-05-27 | $22.96 | $31.12 | 3,850 | — | — |
| 2004-05-26 | $23.35 | $31.64 | 5,830 | — | — |
| 2004-05-25 | $23.18 | $31.42 | 8,140 | — | — |
| 2004-05-24 | $22.55 | $30.55 | 4,180 | — | — |
| 2004-05-21 | $22.04 | $29.86 | 7,040 | — | — |
| 2004-05-20 | $21.66 | $29.36 | 22,660 | — | — |
| 2004-05-19 | $21.59 | $29.26 | 12,540 | — | — |
| 2004-05-18 | $21.92 | $29.70 | 4,730 | — | — |
| 2004-05-17 | $21.40 | $29.00 | 10,670 | — | — |
| 2004-05-14 | $22.17 | $30.05 | 9,460 | — | — |
| 2004-05-13 | $21.88 | $29.65 | 12,100 | — | — |
| 2004-05-12 | $22.25 | $30.15 | 12,980 | — | — |
| 2004-05-11 | $21.87 | $29.64 | 7,040 | — | — |
| 2004-05-10 | $21.34 | $28.91 | 78,320 | — | — |
| 2004-05-07 | $21.37 | $28.96 | 25,410 | — | — |
| 2004-05-06 | $21.68 | $29.38 | 40,260 | — | — |
| 2004-05-05 | $21.45 | $29.06 | 10,230 | — | — |
| 2004-05-04 | $21.42 | $29.03 | 18,040 | — | — |
| 2004-05-03 | $21.73 | $29.44 | 53,570 | — | — |
| 2004-04-30 | $21.64 | $29.32 | 36,410 | — | — |
| 2004-04-29 | $21.73 | $29.44 | 20,130 | — | — |
| 2004-04-28 | $21.83 | $29.58 | 18,480 | — | — |
| 2004-04-27 | $22.48 | $30.47 | 32,450 | — | — |
| 2004-04-26 | $22.45 | $30.43 | 39,380 | — | — |
| 2004-04-23 | $22.09 | $29.94 | 62,040 | — | — |
| 2004-04-22 | $22.23 | $30.12 | 123,970 | — | — |
| 2004-04-21 | $22.33 | $30.26 | 40,260 | — | — |
| 2004-04-20 | $23.35 | $31.65 | 17,820 | — | — |
| 2004-04-19 | $22.95 | $31.11 | 30,800 | — | — |
| 2004-04-16 | $23.79 | $32.24 | 10,450 | — | — |
| 2004-04-15 | $24.03 | $32.56 | 26,510 | — | — |
| 2004-04-14 | $23.64 | $32.03 | 30,800 | — | — |
| 2004-04-13 | $24.55 | $33.28 | 16,830 | — | — |
| 2004-04-12 | $25.18 | $34.13 | 6,050 | — | — |
| 2004-04-08 | $25.01 | $33.89 | 8,690 | — | — |
| 2004-04-07 | $25.23 | $34.19 | 6,710 | — | — |
| 2004-04-06 | $25.24 | $34.20 | 24,640 | — | — |
| 2004-04-05 | $25.55 | $34.62 | 90,090 | — | — |
| 2004-04-02 | $25.27 | $34.25 | 20,460 | — | — |
| 2004-04-01 | $25.45 | $34.50 | 5,060 | — | — |
| 2004-03-31 | $25.43 | $34.46 | 5,940 | — | — |
| 2004-03-30 | $25.45 | $34.48 | 5,390 | — | — |
| 2004-03-29 | $25.55 | $34.62 | 23,210 | — | — |
| 2004-03-26 | $25.13 | $34.05 | 6,820 | — | — |
| 2004-03-25 | $25.44 | $34.47 | 12,100 | — | — |
| 2004-03-24 | $25.15 | $34.09 | 75,460 | — | — |
| 2004-03-23 | $25.56 | $34.64 | 6,600 | — | — |
| 2004-03-22 | $25.23 | $34.19 | 61,600 | — | — |
| 2004-03-19 | $25.25 | $34.21 | 19,470 | — | — |
| 2004-03-18 | $25.58 | $34.67 | 9,240 | — | — |
| 2004-03-17 | $25.71 | $34.84 | 6,930 | — | — |
| 2004-03-16 | $25.45 | $34.50 | 21,450 | — | — |
| 2004-03-15 | $25.55 | $34.63 | 17,710 | — | — |
| 2004-03-12 | $25.73 | $34.87 | 27,940 | — | — |
| 2004-03-11 | $25.68 | $34.80 | 91,520 | — | — |
| 2004-03-10 | $25.91 | $34.89 | 15,620 | — | — |
| 2004-03-09 | $26.21 | $35.29 | 14,410 | — | — |
| 2004-03-08 | $26.11 | $35.16 | 28,270 | — | — |
| 2004-03-05 | $26.46 | $35.64 | 30,030 | — | — |
| 2004-03-04 | $26.46 | $35.64 | 10,450 | — | — |
| 2004-03-03 | $26.46 | $35.64 | 16,830 | — | — |
| 2004-03-02 | $26.38 | $35.53 | 3,630 | — | — |
| 2004-03-01 | $26.45 | $35.62 | 9,020 | — | — |
| 2004-02-27 | $26.15 | $35.21 | 14,630 | — | — |
| 2004-02-26 | $26.43 | $35.59 | 86,130 | — | — |
| 2004-02-25 | $26.14 | $35.20 | 27,940 | — | — |
| 2004-02-24 | $26.13 | $35.18 | 14,740 | — | — |
| 2004-02-23 | $26.00 | $35.01 | 21,010 | — | — |
| 2004-02-20 | $25.95 | $34.95 | 10,560 | — | — |
| 2004-02-19 | $25.95 | $34.95 | 88,660 | — | — |
| 2004-02-18 | $26.37 | $35.51 | 4,730 | — | — |
| 2004-02-17 | $26.55 | $35.76 | 3,960 | — | — |
| 2004-02-13 | $25.68 | $34.58 | 12,870 | — | — |
| 2004-02-12 | $26.05 | $35.09 | 4,950 | — | — |
| 2004-02-11 | $26.55 | $35.75 | 17,270 | — | — |
| 2004-02-10 | $26.59 | $35.81 | 22,990 | — | — |
| 2004-02-09 | $26.36 | $35.50 | 33,220 | — | — |
| 2004-02-06 | $26.59 | $35.81 | 14,520 | — | — |
| 2004-02-05 | $25.89 | $34.87 | 12,540 | — | — |
| 2004-02-04 | $25.38 | $34.18 | 26,070 | — | — |
| 2004-02-03 | $26.45 | $35.61 | 10,780 | — | — |
| 2004-02-02 | $26.31 | $35.43 | 9,020 | — | — |
| 2004-01-30 | $26.36 | $35.50 | 22,660 | — | — |
| 2004-01-29 | $26.55 | $35.75 | 67,650 | — | — |
| 2004-01-28 | $26.59 | $35.81 | 48,950 | — | — |
| 2004-01-27 | $27.12 | $36.52 | 36,080 | — | — |
| 2004-01-26 | $26.91 | $36.24 | 128,810 | — | — |
| 2004-01-23 | $26.85 | $36.15 | 85,580 | — | — |
| 2004-01-22 | $26.82 | $36.11 | 69,300 | — | — |
| 2004-01-21 | $27.85 | $37.51 | 33,990 | — | — |
| 2004-01-20 | $29.14 | $39.24 | 16,280 | — | — |
| 2004-01-16 | $28.64 | $38.56 | 24,090 | — | — |
| 2004-01-15 | $28.20 | $37.97 | 13,200 | — | — |
| 2004-01-14 | $28.12 | $37.86 | 43,670 | — | — |
| 2004-01-13 | $27.82 | $37.46 | 61,160 | — | — |
| 2004-01-12 | $27.82 | $37.46 | 8,800 | — | — |
| 2004-01-09 | $27.75 | $37.36 | 34,430 | — | — |
| 2004-01-08 | $27.81 | $37.45 | 15,290 | — | — |
| 2004-01-07 | $27.42 | $36.92 | 18,700 | — | — |
| 2004-01-06 | $27.43 | $36.93 | 23,760 | — | — |
| 2004-01-05 | $27.27 | $36.73 | 34,980 | — | — |
| 2004-01-02 | $27.09 | $36.48 | 13,310 | — | — |