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
- 1993-02-03 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 | $29.80 | $29.80 | 19,300 | — | — |
| 2004-12-30 | $29.58 | $29.58 | 21,300 | — | — |
| 2004-12-29 | $28.97 | $28.97 | 13,300 | — | — |
| 2004-12-28 | $28.70 | $28.70 | 21,600 | — | — |
| 2004-12-27 | $28.55 | $28.55 | 27,100 | — | — |
| 2004-12-23 | $28.45 | $28.45 | 27,800 | — | — |
| 2004-12-22 | $29.24 | $29.24 | 33,500 | — | — |
| 2004-12-21 | $29.24 | $29.24 | 70,400 | — | — |
| 2004-12-20 | $28.42 | $28.42 | 16,400 | — | — |
| 2004-12-17 | $28.22 | $28.22 | 16,100 | — | — |
| 2004-12-16 | $28.04 | $28.04 | 31,700 | — | — |
| 2004-12-15 | $27.96 | $27.96 | 44,600 | — | — |
| 2004-12-14 | $27.95 | $27.95 | 45,300 | — | — |
| 2004-12-13 | $27.88 | $27.88 | 91,600 | — | — |
| 2004-12-10 | $27.35 | $27.35 | 70,100 | — | — |
| 2004-12-09 | $27.41 | $27.41 | 73,400 | — | — |
| 2004-12-08 | $27.75 | $27.75 | 226,900 | — | — |
| 2004-12-07 | $26.38 | $26.38 | 400,100 | — | — |
| 2004-12-06 | $20.43 | $20.43 | 14,000 | — | — |
| 2004-12-03 | $20.70 | $20.70 | 21,200 | — | — |
| 2004-12-02 | $20.75 | $20.75 | 8,400 | — | — |
| 2004-12-01 | $21.00 | $21.00 | 10,600 | — | — |
| 2004-11-30 | $20.80 | $20.80 | 8,800 | — | — |
| 2004-11-29 | $20.99 | $20.99 | 11,700 | — | — |
| 2004-11-26 | $21.00 | $21.00 | 9,800 | — | — |
| 2004-11-24 | $21.36 | $21.36 | 4,100 | — | — |
| 2004-11-23 | $21.41 | $21.41 | 5,100 | — | — |
| 2004-11-22 | $21.44 | $21.44 | 6,700 | — | — |
| 2004-11-19 | $21.09 | $21.09 | 25,400 | — | — |
| 2004-11-18 | $21.56 | $21.56 | 11,100 | — | — |
| 2004-11-17 | $21.32 | $21.32 | 13,900 | — | — |
| 2004-11-16 | $21.11 | $21.11 | 12,200 | — | — |
| 2004-11-15 | $20.90 | $20.90 | 18,900 | — | — |
| 2004-11-12 | $20.51 | $20.51 | 22,900 | — | — |
| 2004-11-11 | $20.22 | $20.22 | 15,400 | — | — |
| 2004-11-10 | $20.37 | $20.37 | 11,200 | — | — |
| 2004-11-09 | $20.30 | $20.30 | 16,800 | — | — |
| 2004-11-08 | $20.52 | $20.52 | 16,200 | — | — |
| 2004-11-05 | $19.99 | $19.99 | 7,800 | — | — |
| 2004-11-04 | $20.23 | $20.23 | 6,800 | — | — |
| 2004-11-03 | $20.25 | $20.25 | 17,900 | — | — |
| 2004-11-02 | $19.74 | $19.74 | 22,000 | — | — |
| 2004-11-01 | $19.20 | $19.20 | 9,400 | — | — |
| 2004-10-29 | $19.50 | $19.50 | 9,800 | — | — |
| 2004-10-28 | $19.50 | $19.50 | 27,500 | — | — |
| 2004-10-27 | $19.69 | $19.69 | 16,400 | — | — |
| 2004-10-26 | $19.69 | $19.69 | 5,600 | — | — |
| 2004-10-25 | $19.45 | $19.45 | 6,600 | — | — |
| 2004-10-22 | $19.69 | $19.69 | 11,900 | — | — |
| 2004-10-21 | $19.16 | $19.16 | 23,100 | — | — |
| 2004-10-20 | $18.41 | $18.41 | 15,000 | — | — |
| 2004-10-19 | $18.65 | $18.65 | 7,700 | — | — |
| 2004-10-18 | $18.91 | $18.91 | 11,800 | — | — |
| 2004-10-15 | $19.18 | $19.18 | 7,000 | — | — |
| 2004-10-14 | $18.88 | $18.88 | 7,000 | — | — |
| 2004-10-13 | $19.19 | $19.19 | 5,000 | — | — |
| 2004-10-12 | $19.05 | $19.05 | 18,200 | — | — |
| 2004-10-11 | $19.46 | $19.46 | 35,600 | — | — |
| 2004-10-08 | $19.59 | $19.59 | 28,700 | — | — |
| 2004-10-07 | $19.69 | $19.69 | 24,600 | — | — |
| 2004-10-06 | $20.12 | $20.12 | 149,100 | — | — |
| 2004-10-05 | $17.07 | $17.07 | 38,800 | — | — |
| 2004-10-04 | $17.40 | $17.40 | 29,800 | — | — |
| 2004-10-01 | $18.00 | $18.00 | 20,300 | — | — |
| 2004-09-30 | $17.50 | $17.50 | 37,000 | — | — |
| 2004-09-29 | $17.96 | $17.96 | 20,500 | — | — |
| 2004-09-28 | $18.34 | $18.34 | 13,300 | — | — |
| 2004-09-27 | $18.31 | $18.31 | 30,300 | — | — |
| 2004-09-24 | $17.71 | $17.71 | 8,400 | — | — |
| 2004-09-23 | $17.72 | $17.72 | 17,800 | — | — |
| 2004-09-22 | $17.43 | $17.43 | 15,600 | — | — |
| 2004-09-21 | $17.35 | $17.35 | 10,700 | — | — |
| 2004-09-20 | $17.02 | $17.02 | 45,100 | — | — |
| 2004-09-17 | $17.30 | $17.30 | 23,700 | — | — |
| 2004-09-16 | $17.15 | $17.15 | 20,700 | — | — |
| 2004-09-15 | $17.28 | $17.28 | 40,400 | — | — |
| 2004-09-14 | $15.81 | $15.81 | 98,200 | — | — |
| 2004-09-13 | $15.88 | $15.88 | 181,100 | — | — |
| 2004-09-10 | $17.36 | $17.36 | 43,900 | — | — |
| 2004-09-09 | $17.19 | $17.19 | 72,000 | — | — |
| 2004-09-08 | $18.10 | $18.10 | 54,700 | — | — |
| 2004-09-07 | $18.54 | $18.54 | 29,400 | — | — |
| 2004-09-03 | $19.62 | $19.62 | 17,200 | — | — |
| 2004-09-02 | $19.33 | $19.33 | 12,800 | — | — |
| 2004-09-01 | $19.01 | $19.01 | 15,500 | — | — |
| 2004-08-31 | $19.20 | $19.20 | 26,200 | — | — |
| 2004-08-30 | $19.06 | $19.06 | 16,500 | — | — |
| 2004-08-27 | $19.52 | $19.52 | 18,600 | — | — |
| 2004-08-26 | $20.10 | $20.10 | 38,400 | — | — |
| 2004-08-25 | $19.67 | $19.67 | 9,900 | — | — |
| 2004-08-24 | $19.10 | $19.10 | 23,600 | — | — |
| 2004-08-23 | $19.78 | $19.78 | 15,400 | — | — |
| 2004-08-20 | $19.75 | $19.75 | 19,700 | — | — |
| 2004-08-19 | $19.57 | $19.57 | 14,300 | — | — |
| 2004-08-18 | $19.94 | $19.94 | 12,000 | — | — |
| 2004-08-17 | $19.78 | $19.78 | 25,400 | — | — |
| 2004-08-16 | $19.82 | $19.82 | 16,400 | — | — |
| 2004-08-13 | $19.98 | $19.98 | 11,000 | — | — |
| 2004-08-12 | $19.53 | $19.53 | 11,500 | — | — |
| 2004-08-11 | $20.50 | $20.50 | 36,500 | — | — |
| 2004-08-10 | $20.09 | $20.09 | 40,800 | — | — |
| 2004-08-09 | $19.24 | $19.24 | 37,200 | — | — |
| 2004-08-06 | $18.11 | $18.11 | 53,300 | — | — |
| 2004-08-05 | $19.52 | $19.52 | 31,700 | — | — |
| 2004-08-04 | $19.60 | $19.60 | 22,200 | — | — |
| 2004-08-03 | $20.33 | $20.33 | 51,100 | — | — |
| 2004-08-02 | $19.00 | $19.00 | 32,200 | — | — |
| 2004-07-30 | $19.23 | $19.23 | 27,700 | — | — |
| 2004-07-29 | $19.00 | $19.00 | 37,400 | — | — |
| 2004-07-28 | $19.69 | $19.69 | 21,900 | — | — |
| 2004-07-27 | $19.93 | $19.93 | 75,900 | — | — |
| 2004-07-26 | $21.45 | $21.45 | 27,800 | — | — |
| 2004-07-23 | $22.07 | $22.07 | 11,600 | — | — |
| 2004-07-22 | $22.25 | $22.25 | 20,700 | — | — |
| 2004-07-21 | $22.89 | $22.89 | 22,900 | — | — |
| 2004-07-20 | $22.56 | $22.56 | 11,700 | — | — |
| 2004-07-19 | $21.66 | $21.66 | 39,800 | — | — |
| 2004-07-16 | $22.50 | $22.50 | 20,100 | — | — |
| 2004-07-15 | $22.57 | $22.57 | 8,000 | — | — |
| 2004-07-14 | $22.42 | $22.42 | 8,900 | — | — |
| 2004-07-13 | $22.83 | $22.83 | 10,300 | — | — |
| 2004-07-12 | $22.57 | $22.57 | 38,500 | — | — |
| 2004-07-09 | $22.61 | $22.61 | 20,500 | — | — |
| 2004-07-08 | $22.51 | $22.51 | 35,200 | — | — |
| 2004-07-07 | $22.52 | $22.52 | 19,100 | — | — |
| 2004-07-06 | $22.66 | $22.66 | 28,400 | — | — |
| 2004-07-02 | $22.84 | $22.84 | 25,800 | — | — |
| 2004-07-01 | $23.05 | $23.05 | 36,900 | — | — |
| 2004-06-30 | $23.51 | $23.51 | 50,900 | — | — |
| 2004-06-29 | $23.39 | $23.39 | 49,500 | — | — |
| 2004-06-28 | $23.45 | $23.45 | 86,100 | — | — |
| 2004-06-25 | $23.23 | $23.23 | 137,200 | — | — |
| 2004-06-24 | $22.71 | $22.71 | 186,600 | — | — |
| 2004-06-23 | $20.19 | $20.19 | 9,700 | — | — |
| 2004-06-22 | $20.11 | $20.11 | 15,100 | — | — |
| 2004-06-21 | $20.14 | $20.14 | 25,800 | — | — |
| 2004-06-18 | $19.74 | $19.74 | 16,600 | — | — |
| 2004-06-17 | $19.75 | $19.75 | 28,200 | — | — |
| 2004-06-16 | $20.08 | $20.08 | 18,000 | — | — |
| 2004-06-15 | $19.77 | $19.77 | 23,100 | — | — |
| 2004-06-14 | $19.76 | $19.76 | 22,200 | — | — |
| 2004-06-10 | $20.05 | $20.05 | 30,900 | — | — |
| 2004-06-09 | $20.71 | $20.71 | 17,300 | — | — |
| 2004-06-08 | $21.04 | $21.04 | 70,800 | — | — |
| 2004-06-07 | $20.60 | $20.60 | 44,700 | — | — |
| 2004-06-04 | $20.44 | $20.44 | 22,400 | — | — |
| 2004-06-03 | $20.29 | $20.29 | 31,200 | — | — |
| 2004-06-02 | $20.73 | $20.73 | 25,000 | — | — |
| 2004-06-01 | $20.78 | $20.78 | 50,400 | — | — |
| 2004-05-28 | $20.46 | $20.46 | 22,000 | — | — |
| 2004-05-27 | $20.41 | $20.41 | 35,400 | — | — |
| 2004-05-26 | $20.54 | $20.54 | 48,400 | — | — |
| 2004-05-25 | $20.42 | $20.42 | 58,100 | — | — |
| 2004-05-24 | $19.44 | $19.44 | 28,000 | — | — |
| 2004-05-21 | $18.80 | $18.80 | 26,200 | — | — |
| 2004-05-20 | $18.91 | $18.91 | 23,600 | — | — |
| 2004-05-19 | $18.71 | $18.71 | 37,900 | — | — |
| 2004-05-18 | $18.64 | $18.64 | 48,200 | — | — |
| 2004-05-17 | $18.59 | $18.59 | 66,600 | — | — |
| 2004-05-14 | $19.85 | $19.85 | 73,000 | — | — |
| 2004-05-13 | $18.39 | $18.39 | 131,700 | — | — |
| 2004-05-12 | $18.69 | $18.69 | 45,300 | — | — |
| 2004-05-11 | $18.85 | $18.85 | 74,600 | — | — |
| 2004-05-10 | $18.98 | $18.98 | 118,900 | — | — |
| 2004-05-07 | $18.94 | $18.94 | 96,500 | — | — |
| 2004-05-06 | $20.39 | $20.39 | 69,900 | — | — |
| 2004-05-05 | $21.17 | $21.17 | 43,200 | — | — |
| 2004-05-04 | $21.39 | $21.39 | 95,500 | — | — |
| 2004-05-03 | $20.91 | $20.91 | 259,300 | — | — |
| 2004-04-30 | $22.49 | $22.49 | 248,300 | — | — |
| 2004-04-29 | $24.53 | $24.53 | 483,800 | — | — |
| 2004-04-28 | $26.99 | $26.99 | 110,900 | — | — |
| 2004-04-27 | $26.83 | $26.83 | 286,200 | — | — |
| 2004-04-26 | $28.34 | $28.34 | 378,500 | — | — |
| 2004-04-23 | $25.81 | $25.81 | 25,900 | — | — |
| 2004-04-22 | $25.82 | $25.82 | 79,200 | — | — |
| 2004-04-21 | $25.71 | $25.71 | 35,100 | — | — |
| 2004-04-20 | $25.96 | $25.96 | 51,100 | — | — |
| 2004-04-19 | $26.13 | $26.13 | 50,500 | — | — |
| 2004-04-16 | $25.90 | $25.90 | 59,400 | — | — |
| 2004-04-15 | $25.28 | $25.28 | 39,000 | — | — |
| 2004-04-14 | $24.52 | $24.52 | 87,700 | — | — |
| 2004-04-13 | $25.22 | $25.22 | 147,300 | — | — |
| 2004-04-12 | $26.60 | $26.60 | 104,700 | — | — |
| 2004-04-08 | $26.23 | $26.23 | 75,500 | — | — |
| 2004-04-07 | $25.79 | $25.79 | 114,200 | — | — |
| 2004-04-06 | $25.11 | $25.11 | 49,700 | — | — |
| 2004-04-05 | $24.63 | $24.63 | 68,200 | — | — |
| 2004-04-02 | $24.95 | $24.95 | 97,500 | — | — |
| 2004-04-01 | $24.20 | $24.20 | 84,900 | — | — |
| 2004-03-31 | $24.16 | $24.16 | 124,800 | — | — |
| 2004-03-30 | $24.15 | $24.15 | 133,900 | — | — |
| 2004-03-29 | $22.84 | $22.84 | 102,400 | — | — |
| 2004-03-26 | $22.36 | $22.36 | 25,200 | — | — |
| 2004-03-25 | $22.36 | $22.36 | 116,300 | — | — |
| 2004-03-24 | $21.14 | $21.14 | 105,400 | — | — |
| 2004-03-23 | $20.96 | $20.96 | 54,200 | — | — |
| 2004-03-22 | $20.90 | $20.90 | 100,900 | — | — |
| 2004-03-19 | $21.99 | $21.99 | 30,800 | — | — |
| 2004-03-18 | $22.34 | $22.34 | 103,300 | — | — |
| 2004-03-17 | $21.60 | $21.60 | 165,800 | — | — |
| 2004-03-16 | $23.18 | $23.18 | 50,100 | — | — |
| 2004-03-15 | $22.79 | $22.79 | 77,500 | — | — |
| 2004-03-12 | $23.23 | $23.23 | 61,700 | — | — |
| 2004-03-11 | $23.07 | $23.07 | 159,600 | — | — |
| 2004-03-10 | $24.39 | $24.39 | 560,300 | — | — |
| 2004-03-09 | $22.80 | $22.80 | 85,100 | — | — |
| 2004-03-08 | $23.20 | $23.20 | 139,600 | — | — |
| 2004-03-05 | $22.96 | $22.96 | 230,400 | — | — |
| 2004-03-04 | $22.10 | $22.10 | 140,400 | — | — |
| 2004-03-03 | $21.44 | $21.44 | 84,700 | — | — |
| 2004-03-02 | $21.36 | $21.36 | 116,800 | — | — |
| 2004-03-01 | $21.60 | $21.60 | 188,300 | — | — |
| 2004-02-27 | $20.96 | $20.96 | 202,200 | — | — |
| 2004-02-26 | $20.98 | $20.98 | 691,700 | — | — |
| 2004-02-25 | $18.79 | $18.79 | 85,300 | — | — |
| 2004-02-24 | $18.50 | $18.50 | 100,900 | — | — |
| 2004-02-23 | $17.90 | $17.90 | 269,200 | — | — |
| 2004-02-20 | $19.74 | $19.74 | 175,300 | — | — |
| 2004-02-19 | $19.72 | $19.72 | 191,500 | — | — |
| 2004-02-18 | $18.89 | $18.89 | 330,000 | — | — |
| 2004-02-17 | $18.75 | $18.75 | 493,600 | — | — |
| 2004-02-13 | $20.30 | $20.30 | 169,700 | — | — |
| 2004-02-12 | $21.13 | $21.13 | 284,500 | — | — |
| 2004-02-11 | $22.39 | $22.39 | 125,900 | — | — |
| 2004-02-10 | $23.00 | $23.00 | 57,100 | — | — |
| 2004-02-09 | $22.91 | $22.91 | 121,900 | — | — |
| 2004-02-06 | $22.41 | $22.41 | 195,200 | — | — |
| 2004-02-05 | $23.63 | $23.63 | 365,700 | — | — |
| 2004-02-04 | $21.96 | $21.96 | 390,500 | — | — |
| 2004-02-03 | $23.17 | $23.17 | 606,500 | — | — |
| 2004-02-02 | $25.30 | $25.30 | 376,100 | — | — |
| 2004-01-30 | $27.23 | $27.23 | 279,500 | — | — |
| 2004-01-29 | $26.00 | $26.00 | 850,600 | — | — |
| 2004-01-28 | $31.60 | $31.60 | 198,600 | — | — |
| 2004-01-27 | $30.70 | $30.70 | 90,200 | — | — |
| 2004-01-26 | $30.35 | $30.35 | 163,300 | — | — |
| 2004-01-23 | $30.27 | $30.27 | 87,000 | — | — |
| 2004-01-22 | $29.52 | $29.52 | 106,600 | — | — |
| 2004-01-21 | $30.07 | $30.07 | 155,900 | — | — |
| 2004-01-20 | $30.50 | $30.50 | 390,100 | — | — |
| 2004-01-16 | $27.47 | $27.47 | 112,000 | — | — |
| 2004-01-15 | $27.94 | $27.94 | 80,800 | — | — |
| 2004-01-14 | $28.30 | $28.30 | 113,800 | — | — |
| 2004-01-13 | $28.10 | $28.10 | 83,300 | — | — |
| 2004-01-12 | $28.31 | $28.31 | 179,800 | — | — |
| 2004-01-09 | $27.63 | $27.63 | 237,100 | — | — |
| 2004-01-08 | $27.95 | $27.95 | 164,000 | — | — |
| 2004-01-07 | $27.00 | $27.00 | 447,000 | — | — |
| 2004-01-06 | $27.40 | $27.40 | 535,000 | — | — |
| 2004-01-05 | $25.50 | $25.50 | 530,300 | — | — |
| 2004-01-02 | $23.10 | $23.10 | 77,700 | — | — |