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
- 1980-03-17 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 | $27.00 | $34.32 | 81,500 | — | — |
| 2004-12-30 | $26.91 | $34.20 | 182,900 | — | — |
| 2004-12-29 | $26.98 | $34.29 | 74,200 | — | — |
| 2004-12-28 | $27.05 | $34.38 | 99,600 | — | — |
| 2004-12-27 | $26.65 | $33.87 | 92,000 | — | — |
| 2004-12-23 | $26.96 | $34.27 | 147,600 | — | — |
| 2004-12-22 | $26.57 | $33.77 | 130,500 | — | — |
| 2004-12-21 | $26.42 | $33.58 | 138,000 | — | — |
| 2004-12-20 | $26.25 | $33.36 | 286,800 | — | — |
| 2004-12-17 | $26.06 | $33.12 | 434,600 | — | — |
| 2004-12-16 | $25.71 | $32.68 | 142,600 | — | — |
| 2004-12-15 | $26.03 | $33.08 | 82,700 | — | — |
| 2004-12-14 | $25.92 | $32.94 | 148,900 | — | — |
| 2004-12-13 | $25.56 | $32.49 | 201,100 | — | — |
| 2004-12-10 | $25.77 | $32.75 | 179,200 | — | — |
| 2004-12-09 | $26.01 | $33.06 | 286,300 | — | — |
| 2004-12-08 | $25.74 | $32.71 | 199,100 | — | — |
| 2004-12-07 | $25.74 | $32.71 | 242,600 | — | — |
| 2004-12-06 | $26.85 | $34.13 | 181,900 | — | — |
| 2004-12-03 | $27.41 | $34.84 | 181,300 | — | — |
| 2004-12-02 | $27.35 | $34.76 | 300,900 | — | — |
| 2004-12-01 | $27.50 | $34.95 | 411,900 | — | — |
| 2004-11-30 | $27.30 | $34.70 | 345,200 | — | — |
| 2004-11-29 | $27.40 | $34.82 | 380,100 | — | — |
| 2004-11-26 | $27.30 | $34.70 | 81,500 | — | — |
| 2004-11-24 | $27.33 | $34.74 | 224,900 | — | — |
| 2004-11-23 | $26.88 | $34.16 | 267,100 | — | — |
| 2004-11-22 | $26.20 | $33.30 | 221,900 | — | — |
| 2004-11-19 | $26.14 | $33.22 | 348,600 | — | — |
| 2004-11-18 | $26.24 | $33.35 | 329,400 | — | — |
| 2004-11-17 | $26.98 | $34.29 | 1,356,100 | — | — |
| 2004-11-16 | $25.10 | $31.90 | 251,100 | — | — |
| 2004-11-15 | $25.75 | $32.73 | 215,900 | — | — |
| 2004-11-12 | $25.14 | $31.95 | 118,000 | — | — |
| 2004-11-11 | $25.90 | $32.92 | 202,400 | — | — |
| 2004-11-10 | $24.66 | $31.34 | 165,100 | — | — |
| 2004-11-09 | $24.79 | $31.51 | 291,500 | — | — |
| 2004-11-08 | $23.26 | $29.56 | 104,000 | — | — |
| 2004-11-05 | $23.94 | $30.38 | 153,800 | — | — |
| 2004-11-04 | $24.16 | $30.66 | 128,400 | — | — |
| 2004-11-03 | $23.48 | $29.79 | 107,500 | — | — |
| 2004-11-02 | $23.22 | $29.46 | 111,400 | — | — |
| 2004-11-01 | $23.48 | $29.79 | 106,700 | — | — |
| 2004-10-29 | $22.79 | $28.92 | 55,900 | — | — |
| 2004-10-28 | $22.91 | $29.07 | 172,700 | — | — |
| 2004-10-27 | $23.07 | $29.27 | 166,700 | — | — |
| 2004-10-26 | $22.49 | $28.54 | 130,600 | — | — |
| 2004-10-25 | $22.19 | $28.16 | 98,300 | — | — |
| 2004-10-22 | $22.02 | $27.94 | 103,300 | — | — |
| 2004-10-21 | $22.49 | $28.54 | 189,400 | — | — |
| 2004-10-20 | $22.20 | $28.17 | 96,200 | — | — |
| 2004-10-19 | $22.10 | $28.04 | 128,300 | — | — |
| 2004-10-18 | $21.67 | $27.50 | 110,700 | — | — |
| 2004-10-15 | $21.70 | $27.54 | 76,900 | — | — |
| 2004-10-14 | $21.60 | $27.41 | 243,600 | — | — |
| 2004-10-13 | $21.91 | $27.80 | 127,000 | — | — |
| 2004-10-12 | $22.19 | $28.16 | 165,000 | — | — |
| 2004-10-11 | $21.61 | $27.42 | 72,100 | — | — |
| 2004-10-08 | $21.69 | $27.52 | 95,200 | — | — |
| 2004-10-07 | $22.10 | $28.04 | 128,900 | — | — |
| 2004-10-06 | $22.00 | $27.92 | 144,300 | — | — |
| 2004-10-05 | $21.89 | $27.78 | 166,200 | — | — |
| 2004-10-04 | $21.93 | $27.83 | 269,600 | — | — |
| 2004-10-01 | $22.73 | $28.84 | 92,900 | — | — |
| 2004-09-30 | $22.28 | $28.27 | 120,000 | — | — |
| 2004-09-29 | $22.40 | $28.42 | 148,200 | — | — |
| 2004-09-28 | $21.45 | $27.22 | 165,800 | — | — |
| 2004-09-27 | $21.25 | $26.97 | 102,900 | — | — |
| 2004-09-24 | $21.51 | $27.30 | 89,700 | — | — |
| 2004-09-23 | $21.97 | $27.88 | 88,900 | — | — |
| 2004-09-22 | $21.84 | $27.71 | 190,300 | — | — |
| 2004-09-21 | $22.08 | $28.02 | 238,200 | — | — |
| 2004-09-20 | $21.18 | $26.88 | 158,900 | — | — |
| 2004-09-17 | $21.25 | $26.97 | 213,800 | — | — |
| 2004-09-16 | $21.13 | $26.81 | 101,200 | — | — |
| 2004-09-15 | $20.99 | $26.64 | 185,400 | — | — |
| 2004-09-14 | $20.80 | $26.39 | 84,900 | — | — |
| 2004-09-13 | $20.96 | $26.60 | 203,200 | — | — |
| 2004-09-10 | $20.77 | $26.36 | 89,300 | — | — |
| 2004-09-09 | $20.60 | $26.14 | 120,800 | — | — |
| 2004-09-08 | $20.64 | $26.19 | 219,200 | — | — |
| 2004-09-07 | $20.45 | $25.95 | 181,500 | — | — |
| 2004-09-03 | $20.49 | $26.00 | 101,000 | — | — |
| 2004-09-02 | $20.59 | $26.13 | 198,200 | — | — |
| 2004-09-01 | $20.01 | $25.39 | 125,500 | — | — |
| 2004-08-31 | $20.16 | $25.58 | 217,200 | — | — |
| 2004-08-30 | $19.98 | $25.35 | 274,500 | — | — |
| 2004-08-27 | $20.08 | $25.48 | 279,700 | — | — |
| 2004-08-26 | $19.53 | $24.78 | 220,300 | — | — |
| 2004-08-25 | $19.50 | $24.74 | 87,200 | — | — |
| 2004-08-24 | $19.66 | $24.95 | 160,200 | — | — |
| 2004-08-23 | $19.33 | $24.48 | 175,300 | — | — |
| 2004-08-20 | $19.48 | $24.67 | 275,800 | — | — |
| 2004-08-19 | $18.65 | $23.62 | 237,200 | — | — |
| 2004-08-18 | $18.30 | $23.18 | 129,200 | — | — |
| 2004-08-17 | $18.18 | $23.02 | 112,200 | — | — |
| 2004-08-16 | $18.18 | $23.02 | 120,000 | — | — |
| 2004-08-13 | $17.66 | $22.37 | 84,100 | — | — |
| 2004-08-12 | $17.71 | $22.43 | 63,000 | — | — |
| 2004-08-11 | $17.89 | $22.66 | 103,500 | — | — |
| 2004-08-10 | $17.99 | $22.78 | 207,400 | — | — |
| 2004-08-09 | $17.91 | $22.68 | 111,900 | — | — |
| 2004-08-06 | $17.88 | $22.64 | 158,700 | — | — |
| 2004-08-05 | $17.95 | $22.73 | 211,400 | — | — |
| 2004-08-04 | $18.30 | $23.18 | 120,600 | — | — |
| 2004-08-03 | $18.35 | $23.24 | 97,900 | — | — |
| 2004-08-02 | $18.73 | $23.72 | 121,500 | — | — |
| 2004-07-30 | $18.97 | $24.02 | 151,200 | — | — |
| 2004-07-29 | $18.77 | $23.77 | 168,100 | — | — |
| 2004-07-28 | $18.42 | $23.33 | 114,100 | — | — |
| 2004-07-27 | $18.92 | $23.96 | 234,100 | — | — |
| 2004-07-26 | $18.28 | $23.15 | 138,000 | — | — |
| 2004-07-23 | $18.36 | $23.25 | 87,400 | — | — |
| 2004-07-22 | $18.44 | $23.35 | 132,600 | — | — |
| 2004-07-21 | $19.00 | $24.06 | 122,500 | — | — |
| 2004-07-20 | $19.42 | $24.59 | 293,000 | — | — |
| 2004-07-19 | $18.53 | $23.47 | 164,400 | — | — |
| 2004-07-16 | $18.35 | $23.24 | 87,700 | — | — |
| 2004-07-15 | $18.74 | $23.73 | 106,200 | — | — |
| 2004-07-14 | $18.89 | $23.92 | 102,400 | — | — |
| 2004-07-13 | $19.06 | $24.14 | 103,800 | — | — |
| 2004-07-12 | $18.90 | $23.94 | 105,900 | — | — |
| 2004-07-09 | $18.72 | $23.71 | 52,900 | — | — |
| 2004-07-08 | $18.67 | $23.64 | 197,600 | — | — |
| 2004-07-07 | $19.22 | $24.34 | 193,600 | — | — |
| 2004-07-06 | $18.90 | $23.94 | 332,200 | — | — |
| 2004-07-02 | $18.97 | $24.02 | 200,700 | — | — |
| 2004-07-01 | $19.12 | $24.21 | 190,200 | — | — |
| 2004-06-30 | $19.25 | $24.38 | 222,600 | — | — |
| 2004-06-29 | $19.18 | $24.29 | 192,900 | — | — |
| 2004-06-28 | $19.14 | $24.24 | 239,000 | — | — |
| 2004-06-25 | $19.10 | $24.19 | 156,100 | — | — |
| 2004-06-24 | $19.22 | $24.34 | 221,500 | — | — |
| 2004-06-23 | $18.98 | $24.04 | 112,200 | — | — |
| 2004-06-22 | $18.96 | $24.01 | 137,100 | — | — |
| 2004-06-21 | $18.99 | $24.05 | 145,100 | — | — |
| 2004-06-18 | $18.79 | $23.80 | 117,100 | — | — |
| 2004-06-17 | $18.84 | $23.86 | 121,100 | — | — |
| 2004-06-16 | $18.86 | $23.89 | 110,900 | — | — |
| 2004-06-15 | $18.68 | $23.66 | 86,500 | — | — |
| 2004-06-14 | $18.75 | $23.75 | 103,900 | — | — |
| 2004-06-10 | $18.70 | $23.68 | 135,600 | — | — |
| 2004-06-09 | $18.51 | $23.44 | 57,400 | — | — |
| 2004-06-08 | $18.80 | $23.81 | 68,500 | — | — |
| 2004-06-07 | $18.84 | $23.86 | 62,100 | — | — |
| 2004-06-04 | $18.52 | $23.45 | 99,000 | — | — |
| 2004-06-03 | $18.41 | $23.32 | 107,700 | — | — |
| 2004-06-02 | $18.99 | $24.05 | 74,000 | — | — |
| 2004-06-01 | $18.97 | $24.02 | 126,400 | — | — |
| 2004-05-28 | $18.93 | $23.97 | 63,600 | — | — |
| 2004-05-27 | $18.73 | $23.72 | 103,300 | — | — |
| 2004-05-26 | $18.65 | $23.62 | 80,800 | — | — |
| 2004-05-25 | $19.07 | $24.15 | 117,500 | — | — |
| 2004-05-24 | $18.77 | $23.72 | 112,300 | — | — |
| 2004-05-21 | $18.49 | $23.37 | 253,100 | — | — |
| 2004-05-20 | $17.56 | $22.19 | 302,800 | — | — |
| 2004-05-19 | $16.61 | $20.99 | 101,400 | — | — |
| 2004-05-18 | $16.81 | $21.25 | 71,600 | — | — |
| 2004-05-17 | $16.71 | $21.12 | 80,600 | — | — |
| 2004-05-14 | $16.82 | $21.26 | 118,300 | — | — |
| 2004-05-13 | $16.87 | $21.32 | 103,900 | — | — |
| 2004-05-12 | $17.02 | $21.51 | 97,400 | — | — |
| 2004-05-11 | $16.96 | $21.44 | 86,600 | — | — |
| 2004-05-10 | $16.88 | $21.33 | 125,200 | — | — |
| 2004-05-07 | $17.03 | $21.52 | 95,100 | — | — |
| 2004-05-06 | $17.59 | $22.23 | 186,900 | — | — |
| 2004-05-05 | $17.99 | $22.74 | 57,100 | — | — |
| 2004-05-04 | $18.13 | $22.91 | 113,700 | — | — |
| 2004-05-03 | $18.18 | $22.98 | 89,400 | — | — |
| 2004-04-30 | $18.07 | $22.84 | 105,900 | — | — |
| 2004-04-29 | $18.40 | $23.26 | 122,300 | — | — |
| 2004-04-28 | $18.53 | $23.42 | 117,700 | — | — |
| 2004-04-27 | $19.10 | $24.14 | 91,000 | — | — |
| 2004-04-26 | $19.10 | $24.14 | 82,300 | — | — |
| 2004-04-23 | $19.20 | $24.27 | 113,000 | — | — |
| 2004-04-22 | $19.33 | $24.43 | 67,000 | — | — |
| 2004-04-21 | $18.91 | $23.90 | 57,000 | — | — |
| 2004-04-20 | $18.75 | $23.70 | 62,300 | — | — |
| 2004-04-19 | $18.70 | $23.63 | 100,700 | — | — |
| 2004-04-16 | $19.03 | $24.05 | 59,200 | — | — |
| 2004-04-15 | $18.70 | $23.63 | 76,500 | — | — |
| 2004-04-14 | $18.63 | $23.55 | 61,700 | — | — |
| 2004-04-13 | $18.93 | $23.93 | 89,000 | — | — |
| 2004-04-12 | $19.55 | $24.71 | 151,500 | — | — |
| 2004-04-08 | $18.75 | $23.70 | 114,000 | — | — |
| 2004-04-07 | $19.03 | $24.05 | 60,000 | — | — |
| 2004-04-06 | $19.09 | $24.13 | 86,700 | — | — |
| 2004-04-05 | $19.20 | $24.27 | 115,000 | — | — |
| 2004-04-02 | $18.95 | $23.95 | 99,500 | — | — |
| 2004-04-01 | $18.98 | $23.99 | 138,000 | — | — |
| 2004-03-31 | $18.50 | $23.38 | 74,200 | — | — |
| 2004-03-30 | $18.53 | $23.42 | 85,300 | — | — |
| 2004-03-29 | $18.33 | $23.17 | 171,700 | — | — |
| 2004-03-26 | $18.25 | $23.07 | 73,400 | — | — |
| 2004-03-25 | $18.30 | $23.13 | 90,000 | — | — |
| 2004-03-24 | $18.20 | $23.00 | 100,500 | — | — |
| 2004-03-23 | $18.03 | $22.79 | 133,800 | — | — |
| 2004-03-22 | $18.14 | $22.93 | 120,500 | — | — |
| 2004-03-19 | $18.95 | $23.95 | 130,400 | — | — |
| 2004-03-18 | $18.73 | $23.67 | 72,400 | — | — |
| 2004-03-17 | $18.55 | $23.45 | 106,700 | — | — |
| 2004-03-16 | $18.24 | $23.05 | 172,100 | — | — |
| 2004-03-15 | $18.34 | $23.13 | 130,100 | — | — |
| 2004-03-12 | $18.80 | $23.71 | 146,400 | — | — |
| 2004-03-11 | $18.61 | $23.47 | 223,600 | — | — |
| 2004-03-10 | $18.35 | $23.14 | 306,000 | — | — |
| 2004-03-09 | $19.06 | $24.04 | 172,800 | — | — |
| 2004-03-08 | $19.64 | $24.77 | 107,400 | — | — |
| 2004-03-05 | $19.82 | $25.00 | 91,300 | — | — |
| 2004-03-04 | $19.82 | $25.00 | 114,400 | — | — |
| 2004-03-03 | $19.67 | $24.81 | 66,500 | — | — |
| 2004-03-02 | $19.65 | $24.78 | 70,800 | — | — |
| 2004-03-01 | $19.70 | $24.85 | 73,600 | — | — |
| 2004-02-27 | $19.12 | $24.12 | 82,200 | — | — |
| 2004-02-26 | $19.36 | $24.42 | 90,400 | — | — |
| 2004-02-25 | $19.27 | $24.30 | 104,700 | — | — |
| 2004-02-24 | $18.96 | $23.91 | 164,100 | — | — |
| 2004-02-23 | $18.37 | $23.17 | 89,300 | — | — |
| 2004-02-20 | $18.80 | $23.71 | 156,000 | — | — |
| 2004-02-19 | $18.35 | $23.14 | 61,300 | — | — |
| 2004-02-18 | $18.43 | $23.25 | 51,100 | — | — |
| 2004-02-17 | $18.68 | $23.56 | 98,700 | — | — |
| 2004-02-13 | $17.91 | $22.59 | 81,800 | — | — |
| 2004-02-12 | $18.28 | $23.06 | 62,200 | — | — |
| 2004-02-11 | $18.14 | $22.88 | 54,200 | — | — |
| 2004-02-10 | $18.31 | $23.09 | 91,100 | — | — |
| 2004-02-09 | $17.77 | $22.41 | 115,000 | — | — |
| 2004-02-06 | $18.02 | $22.73 | 60,500 | — | — |
| 2004-02-05 | $17.56 | $22.15 | 89,400 | — | — |
| 2004-02-04 | $17.08 | $21.54 | 99,800 | — | — |
| 2004-02-03 | $17.55 | $22.14 | 81,900 | — | — |
| 2004-02-02 | $17.49 | $22.06 | 64,500 | — | — |
| 2004-01-30 | $17.45 | $22.01 | 63,600 | — | — |
| 2004-01-29 | $17.38 | $21.92 | 89,500 | — | — |
| 2004-01-28 | $17.28 | $21.79 | 117,000 | — | — |
| 2004-01-27 | $17.79 | $22.44 | 83,900 | — | — |
| 2004-01-26 | $18.04 | $22.75 | 58,700 | — | — |
| 2004-01-23 | $18.01 | $22.72 | 78,200 | — | — |
| 2004-01-22 | $17.78 | $22.43 | 68,100 | — | — |
| 2004-01-21 | $18.00 | $22.70 | 93,600 | — | — |
| 2004-01-20 | $17.88 | $22.55 | 86,300 | — | — |
| 2004-01-16 | $17.82 | $22.48 | 92,700 | — | — |
| 2004-01-15 | $17.87 | $22.54 | 61,500 | — | — |
| 2004-01-14 | $17.93 | $22.61 | 48,500 | — | — |
| 2004-01-13 | $17.66 | $22.27 | 72,900 | — | — |
| 2004-01-12 | $17.70 | $22.32 | 72,200 | — | — |
| 2004-01-09 | $17.45 | $22.01 | 98,000 | — | — |
| 2004-01-08 | $17.57 | $22.16 | 205,300 | — | — |
| 2004-01-07 | $17.74 | $22.37 | 144,400 | — | — |
| 2004-01-06 | $17.86 | $22.53 | 118,800 | — | — |
| 2004-01-05 | $17.69 | $22.31 | 72,300 | — | — |
| 2004-01-02 | $17.73 | $22.36 | 85,300 | — | — |