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
- 2000-12-15 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 | $27.16 | $27.16 | 758,800 | — | — |
| 2004-12-30 | $27.44 | $27.44 | 551,000 | — | — |
| 2004-12-29 | $27.67 | $27.67 | 515,600 | — | — |
| 2004-12-28 | $27.56 | $27.55 | 1,157,400 | — | — |
| 2004-12-27 | $26.58 | $26.58 | 1,755,000 | — | — |
| 2004-12-23 | $26.55 | $26.55 | 5,791,600 | — | — |
| 2004-12-22 | $23.30 | $23.30 | 1,566,800 | — | — |
| 2004-12-21 | $23.17 | $23.18 | 1,075,800 | — | — |
| 2004-12-20 | $22.56 | $22.56 | 788,800 | — | — |
| 2004-12-17 | $22.19 | $22.19 | 706,400 | — | — |
| 2004-12-16 | $22.49 | $22.49 | 880,800 | — | — |
| 2004-12-15 | $22.24 | $22.24 | 413,600 | — | — |
| 2004-12-14 | $22.07 | $22.06 | 452,200 | — | — |
| 2004-12-13 | $22.00 | $21.99 | 350,600 | — | — |
| 2004-12-10 | $21.93 | $21.94 | 412,000 | — | — |
| 2004-12-09 | $22.10 | $22.10 | 813,000 | — | — |
| 2004-12-08 | $22.37 | $22.37 | 789,400 | — | — |
| 2004-12-07 | $21.96 | $21.95 | 1,189,400 | — | — |
| 2004-12-06 | $22.52 | $22.52 | 2,485,400 | — | — |
| 2004-12-03 | $24.01 | $24.01 | 1,840,400 | — | — |
| 2004-12-02 | $24.37 | $24.37 | 1,171,000 | — | — |
| 2004-12-01 | $24.03 | $24.03 | 1,416,200 | — | — |
| 2004-11-30 | $22.68 | $22.68 | 501,400 | — | — |
| 2004-11-29 | $22.32 | $22.32 | 419,800 | — | — |
| 2004-11-26 | $22.44 | $22.44 | 133,400 | — | — |
| 2004-11-24 | $22.30 | $22.29 | 595,000 | — | — |
| 2004-11-23 | $22.00 | $22.00 | 402,600 | — | — |
| 2004-11-22 | $22.08 | $22.08 | 514,200 | — | — |
| 2004-11-19 | $21.94 | $21.94 | 337,600 | — | — |
| 2004-11-18 | $22.38 | $22.38 | 415,800 | — | — |
| 2004-11-17 | $22.73 | $22.73 | 784,800 | — | — |
| 2004-11-16 | $22.50 | $22.50 | 1,382,200 | — | — |
| 2004-11-15 | $22.48 | $22.48 | 950,600 | — | — |
| 2004-11-12 | $23.01 | $23.01 | 1,059,200 | — | — |
| 2004-11-11 | $22.94 | $22.94 | 1,215,000 | — | — |
| 2004-11-10 | $21.75 | $21.75 | 791,800 | — | — |
| 2004-11-09 | $21.50 | $21.50 | 629,200 | — | — |
| 2004-11-08 | $21.61 | $21.60 | 1,381,800 | — | — |
| 2004-11-05 | $22.46 | $22.45 | 1,254,400 | — | — |
| 2004-11-04 | $21.61 | $21.61 | 476,800 | — | — |
| 2004-11-03 | $21.10 | $21.10 | 289,800 | — | — |
| 2004-11-02 | $20.93 | $20.93 | 375,200 | — | — |
| 2004-11-01 | $20.58 | $20.58 | 755,000 | — | — |
| 2004-10-29 | $20.99 | $20.99 | 521,600 | — | — |
| 2004-10-28 | $21.33 | $21.33 | 1,041,000 | — | — |
| 2004-10-27 | $20.80 | $20.80 | 673,600 | — | — |
| 2004-10-26 | $20.92 | $20.92 | 244,200 | — | — |
| 2004-10-25 | $20.72 | $20.72 | 321,200 | — | — |
| 2004-10-22 | $20.45 | $20.45 | 309,200 | — | — |
| 2004-10-21 | $20.92 | $20.92 | 447,000 | — | — |
| 2004-10-20 | $20.84 | $20.84 | 598,200 | — | — |
| 2004-10-19 | $20.76 | $20.76 | 550,000 | — | — |
| 2004-10-18 | $20.26 | $20.26 | 335,000 | — | — |
| 2004-10-15 | $20.31 | $20.30 | 500,800 | — | — |
| 2004-10-14 | $20.16 | $20.16 | 321,000 | — | — |
| 2004-10-13 | $20.71 | $20.71 | 564,200 | — | — |
| 2004-10-12 | $20.80 | $20.80 | 605,000 | — | — |
| 2004-10-11 | $20.71 | $20.71 | 539,200 | — | — |
| 2004-10-08 | $20.13 | $20.12 | 639,200 | — | — |
| 2004-10-07 | $20.60 | $20.60 | 394,600 | — | — |
| 2004-10-06 | $20.83 | $20.83 | 891,400 | — | — |
| 2004-10-05 | $21.00 | $20.99 | 2,062,400 | — | — |
| 2004-10-04 | $19.83 | $19.83 | 1,197,400 | — | — |
| 2004-10-01 | $19.40 | $19.40 | 1,551,800 | — | — |
| 2004-09-30 | $18.89 | $18.89 | 3,348,200 | — | — |
| 2004-09-29 | $19.83 | $19.83 | 1,797,200 | — | — |
| 2004-09-28 | $19.09 | $19.10 | 471,000 | — | — |
| 2004-09-27 | $19.03 | $19.02 | 379,200 | — | — |
| 2004-09-24 | $19.34 | $19.35 | 336,600 | — | — |
| 2004-09-23 | $19.29 | $19.28 | 253,000 | — | — |
| 2004-09-22 | $19.51 | $19.51 | 552,400 | — | — |
| 2004-09-21 | $20.21 | $20.21 | 1,116,400 | — | — |
| 2004-09-20 | $18.97 | $18.97 | 242,000 | — | — |
| 2004-09-17 | $18.82 | $18.82 | 280,400 | — | — |
| 2004-09-16 | $19.09 | $19.10 | 177,600 | — | — |
| 2004-09-15 | $18.97 | $18.96 | 624,400 | — | — |
| 2004-09-14 | $19.25 | $19.25 | 3,072,400 | — | — |
| 2004-09-13 | $17.90 | $17.90 | 995,200 | — | — |
| 2004-09-10 | $17.49 | $17.49 | 406,800 | — | — |
| 2004-09-09 | $17.41 | $17.41 | 541,400 | — | — |
| 2004-09-08 | $16.75 | $16.76 | 361,800 | — | — |
| 2004-09-07 | $17.14 | $17.14 | 223,800 | — | — |
| 2004-09-03 | $17.05 | $17.05 | 457,400 | — | — |
| 2004-09-02 | $16.96 | $16.95 | 505,400 | — | — |
| 2004-09-01 | $16.56 | $16.56 | 591,200 | — | — |
| 2004-08-31 | $16.39 | $16.39 | 956,200 | — | — |
| 2004-08-30 | $16.89 | $16.89 | 541,200 | — | — |
| 2004-08-27 | $17.70 | $17.70 | 183,000 | — | — |
| 2004-08-26 | $17.63 | $17.63 | 552,600 | — | — |
| 2004-08-25 | $17.83 | $17.83 | 554,400 | — | — |
| 2004-08-24 | $17.53 | $17.53 | 494,800 | — | — |
| 2004-08-23 | $17.67 | $17.67 | 663,400 | — | — |
| 2004-08-20 | $18.51 | $18.51 | 352,200 | — | — |
| 2004-08-19 | $17.99 | $17.98 | 401,000 | — | — |
| 2004-08-18 | $18.24 | $18.24 | 386,200 | — | — |
| 2004-08-17 | $17.99 | $17.98 | 729,000 | — | — |
| 2004-08-16 | $17.33 | $17.33 | 453,600 | — | — |
| 2004-08-13 | $17.14 | $17.14 | 656,000 | — | — |
| 2004-08-12 | $17.32 | $17.31 | 503,800 | — | — |
| 2004-08-11 | $17.66 | $17.66 | 862,200 | — | — |
| 2004-08-10 | $17.90 | $17.90 | 463,600 | — | — |
| 2004-08-09 | $17.39 | $17.39 | 588,000 | — | — |
| 2004-08-06 | $17.34 | $17.35 | 663,000 | — | — |
| 2004-08-05 | $18.15 | $18.15 | 381,800 | — | — |
| 2004-08-04 | $18.67 | $18.67 | 519,400 | — | — |
| 2004-08-03 | $19.05 | $19.05 | 862,000 | — | — |
| 2004-08-02 | $19.76 | $19.76 | 852,600 | — | — |
| 2004-07-30 | $19.39 | $19.39 | 746,600 | — | — |
| 2004-07-29 | $19.33 | $19.33 | 984,200 | — | — |
| 2004-07-28 | $18.57 | $18.57 | 451,400 | — | — |
| 2004-07-27 | $18.84 | $18.84 | 507,600 | — | — |
| 2004-07-26 | $18.45 | $18.45 | 463,000 | — | — |
| 2004-07-23 | $18.74 | $18.73 | 1,715,000 | — | — |
| 2004-07-22 | $19.08 | $19.07 | 1,006,800 | — | — |
| 2004-07-21 | $18.78 | $18.78 | 1,081,400 | — | — |
| 2004-07-20 | $18.79 | $18.79 | 950,800 | — | — |
| 2004-07-19 | $18.27 | $18.27 | 1,898,800 | — | — |
| 2004-07-16 | $17.90 | $17.90 | 10,106,800 | — | — |
| 2004-07-15 | $19.16 | $19.16 | 972,400 | — | — |
| 2004-07-14 | $18.32 | $18.32 | 667,400 | — | — |
| 2004-07-13 | $18.25 | $18.25 | 811,200 | — | — |
| 2004-07-12 | $17.55 | $17.54 | 744,800 | — | — |
| 2004-07-09 | $18.05 | $18.04 | 479,800 | — | — |
| 2004-07-08 | $17.97 | $17.97 | 614,800 | — | — |
| 2004-07-07 | $18.37 | $18.36 | 824,800 | — | — |
| 2004-07-06 | $18.66 | $18.66 | 1,129,000 | — | — |
| 2004-07-02 | $18.86 | $18.86 | 619,000 | — | — |
| 2004-07-01 | $18.62 | $18.62 | 2,622,000 | — | — |
| 2004-06-30 | $19.56 | $19.56 | 817,400 | — | — |
| 2004-06-29 | $19.86 | $19.86 | 874,800 | — | — |
| 2004-06-28 | $20.34 | $20.34 | 1,612,800 | — | — |
| 2004-06-25 | $21.85 | $21.85 | 1,169,000 | — | — |
| 2004-06-24 | $22.45 | $22.45 | 323,600 | — | — |
| 2004-06-23 | $22.33 | $22.33 | 357,600 | — | — |
| 2004-06-22 | $21.86 | $21.86 | 252,200 | — | — |
| 2004-06-21 | $21.92 | $21.92 | 382,200 | — | — |
| 2004-06-18 | $21.61 | $21.60 | 336,400 | — | — |
| 2004-06-17 | $21.97 | $21.97 | 298,000 | — | — |
| 2004-06-16 | $22.30 | $22.30 | 190,400 | — | — |
| 2004-06-15 | $22.34 | $22.35 | 634,600 | — | — |
| 2004-06-14 | $21.57 | $21.57 | 446,000 | — | — |
| 2004-06-10 | $21.86 | $21.86 | 1,285,400 | — | — |
| 2004-06-09 | $21.41 | $21.40 | 2,299,800 | — | — |
| 2004-06-08 | $22.68 | $22.68 | 493,000 | — | — |
| 2004-06-07 | $22.91 | $22.91 | 553,000 | — | — |
| 2004-06-04 | $23.01 | $23.01 | 1,124,600 | — | — |
| 2004-06-03 | $23.35 | $23.35 | 1,324,400 | — | — |
| 2004-06-02 | $23.07 | $23.07 | 3,334,800 | — | — |
| 2004-06-01 | $21.50 | $21.51 | 412,800 | — | — |
| 2004-05-28 | $21.31 | $21.31 | 410,000 | — | — |
| 2004-05-27 | $21.50 | $21.50 | 490,000 | — | — |
| 2004-05-26 | $21.78 | $21.78 | 306,800 | — | — |
| 2004-05-25 | $22.00 | $22.00 | 636,600 | — | — |
| 2004-05-24 | $21.21 | $21.21 | 465,200 | — | — |
| 2004-05-21 | $20.73 | $20.73 | 525,800 | — | — |
| 2004-05-20 | $20.12 | $20.12 | 689,600 | — | — |
| 2004-05-19 | $19.54 | $19.54 | 226,400 | — | — |
| 2004-05-18 | $19.99 | $19.98 | 326,600 | — | — |
| 2004-05-17 | $19.84 | $19.84 | 326,400 | — | — |
| 2004-05-14 | $20.27 | $20.27 | 315,800 | — | — |
| 2004-05-13 | $20.01 | $20.01 | 234,400 | — | — |
| 2004-05-12 | $20.08 | $20.09 | 233,800 | — | — |
| 2004-05-11 | $19.96 | $19.95 | 611,800 | — | — |
| 2004-05-10 | $19.10 | $19.10 | 299,200 | — | — |
| 2004-05-07 | $19.37 | $19.36 | 205,400 | — | — |
| 2004-05-06 | $19.92 | $19.92 | 195,000 | — | — |
| 2004-05-05 | $20.31 | $20.30 | 202,400 | — | — |
| 2004-05-04 | $20.70 | $20.70 | 184,000 | — | — |
| 2004-05-03 | $20.27 | $20.27 | 436,000 | — | — |
| 2004-04-30 | $19.99 | $19.98 | 621,600 | — | — |
| 2004-04-29 | $20.38 | $20.38 | 342,400 | — | — |
| 2004-04-28 | $20.48 | $20.48 | 277,000 | — | — |
| 2004-04-27 | $21.63 | $21.63 | 559,200 | — | — |
| 2004-04-26 | $22.01 | $22.01 | 191,400 | — | — |
| 2004-04-23 | $22.17 | $22.17 | 643,200 | — | — |
| 2004-04-22 | $22.24 | $22.24 | 356,000 | — | — |
| 2004-04-21 | $22.00 | $22.00 | 417,000 | — | — |
| 2004-04-20 | $20.74 | $20.74 | 158,600 | — | — |
| 2004-04-19 | $21.25 | $21.25 | 160,400 | — | — |
| 2004-04-16 | $21.27 | $21.27 | 191,400 | — | — |
| 2004-04-15 | $21.56 | $21.56 | 203,000 | — | — |
| 2004-04-14 | $21.31 | $21.30 | 374,800 | — | — |
| 2004-04-13 | $21.77 | $21.77 | 273,800 | — | — |
| 2004-04-12 | $22.17 | $22.17 | 178,800 | — | — |
| 2004-04-08 | $22.06 | $22.06 | 275,000 | — | — |
| 2004-04-07 | $22.00 | $22.00 | 210,200 | — | — |
| 2004-04-06 | $21.96 | $21.96 | 304,400 | — | — |
| 2004-04-05 | $22.47 | $22.47 | 426,000 | — | — |
| 2004-04-02 | $22.29 | $22.28 | 546,800 | — | — |
| 2004-04-01 | $21.65 | $21.65 | 600,000 | — | — |
| 2004-03-31 | $22.06 | $22.06 | 503,000 | — | — |
| 2004-03-30 | $21.62 | $21.62 | 364,200 | — | — |
| 2004-03-29 | $21.40 | $21.40 | 1,172,800 | — | — |
| 2004-03-26 | $21.12 | $21.12 | 3,608,000 | — | — |
| 2004-03-25 | $18.75 | $18.75 | 1,074,000 | — | — |
| 2004-03-24 | $18.47 | $18.46 | 993,000 | — | — |
| 2004-03-23 | $17.25 | $17.25 | 374,400 | — | — |
| 2004-03-22 | $17.10 | $17.10 | 522,400 | — | — |
| 2004-03-19 | $16.98 | $16.98 | 207,600 | — | — |
| 2004-03-18 | $17.62 | $17.62 | 122,000 | — | — |
| 2004-03-17 | $17.81 | $17.81 | 176,600 | — | — |
| 2004-03-16 | $17.01 | $17.01 | 232,600 | — | — |
| 2004-03-15 | $17.00 | $17.00 | 432,200 | — | — |
| 2004-03-12 | $17.00 | $17.00 | 196,400 | — | — |
| 2004-03-11 | $16.44 | $16.44 | 109,200 | — | — |
| 2004-03-10 | $17.08 | $17.09 | 203,200 | — | — |
| 2004-03-09 | $17.08 | $17.08 | 195,200 | — | — |
| 2004-03-08 | $17.11 | $17.11 | 108,200 | — | — |
| 2004-03-05 | $17.23 | $17.23 | 468,200 | — | — |
| 2004-03-04 | $17.40 | $17.39 | 100,600 | — | — |
| 2004-03-03 | $17.15 | $17.15 | 201,800 | — | — |
| 2004-03-02 | $17.08 | $17.07 | 223,000 | — | — |
| 2004-03-01 | $16.40 | $16.40 | 122,600 | — | — |
| 2004-02-27 | $16.12 | $16.12 | 211,600 | — | — |
| 2004-02-26 | $16.48 | $16.48 | 290,800 | — | — |
| 2004-02-25 | $16.41 | $16.41 | 244,400 | — | — |
| 2004-02-24 | $15.63 | $15.63 | 194,600 | — | — |
| 2004-02-23 | $15.38 | $15.38 | 141,000 | — | — |
| 2004-02-20 | $16.00 | $16.00 | 123,800 | — | — |
| 2004-02-19 | $16.25 | $16.25 | 287,800 | — | — |
| 2004-02-18 | $16.83 | $16.83 | 157,200 | — | — |
| 2004-02-17 | $17.06 | $17.06 | 150,400 | — | — |
| 2004-02-13 | $16.83 | $16.83 | 376,000 | — | — |
| 2004-02-12 | $17.01 | $17.01 | 176,400 | — | — |
| 2004-02-11 | $16.92 | $16.93 | 273,600 | — | — |
| 2004-02-10 | $16.86 | $16.85 | 129,400 | — | — |
| 2004-02-09 | $16.61 | $16.61 | 76,400 | — | — |
| 2004-02-06 | $16.56 | $16.56 | 158,600 | — | — |
| 2004-02-05 | $15.91 | $15.91 | 263,600 | — | — |
| 2004-02-04 | $16.23 | $16.22 | 227,800 | — | — |
| 2004-02-03 | $16.87 | $16.86 | 123,800 | — | — |
| 2004-02-02 | $16.71 | $16.71 | 141,600 | — | — |
| 2004-01-30 | $17.05 | $17.05 | 215,200 | — | — |
| 2004-01-29 | $16.84 | $16.84 | 275,600 | — | — |
| 2004-01-28 | $17.10 | $17.10 | 149,600 | — | — |
| 2004-01-27 | $17.66 | $17.66 | 162,000 | — | — |
| 2004-01-26 | $17.80 | $17.80 | 154,600 | — | — |
| 2004-01-23 | $17.76 | $17.77 | 282,200 | — | — |
| 2004-01-22 | $18.03 | $18.03 | 503,400 | — | — |
| 2004-01-21 | $18.03 | $18.03 | 258,200 | — | — |
| 2004-01-20 | $17.63 | $17.63 | 491,400 | — | — |
| 2004-01-16 | $17.47 | $17.47 | 329,800 | — | — |
| 2004-01-15 | $17.22 | $17.22 | 169,600 | — | — |
| 2004-01-14 | $17.42 | $17.42 | 228,600 | — | — |
| 2004-01-13 | $17.29 | $17.29 | 348,800 | — | — |
| 2004-01-12 | $17.37 | $17.37 | 666,200 | — | — |
| 2004-01-09 | $17.16 | $17.16 | 821,000 | — | — |
| 2004-01-08 | $17.21 | $17.21 | 3,242,600 | — | — |
| 2004-01-07 | $15.37 | $15.37 | 413,000 | — | — |
| 2004-01-06 | $15.00 | $15.00 | 484,600 | — | — |
| 2004-01-05 | $14.80 | $14.80 | 885,800 | — | — |
| 2004-01-02 | $13.92 | $13.92 | 128,000 | — | — |