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
- 1995-10-16 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 | $26.72 | $38.02 | 102,400 | — | — |
| 2004-12-30 | $26.62 | $37.87 | 111,800 | — | — |
| 2004-12-29 | $26.30 | $37.42 | 141,000 | — | — |
| 2004-12-28 | $25.92 | $36.87 | 45,600 | — | — |
| 2004-12-27 | $25.75 | $36.64 | 55,200 | — | — |
| 2004-12-23 | $25.84 | $36.77 | 107,400 | — | — |
| 2004-12-22 | $25.70 | $36.57 | 124,600 | — | — |
| 2004-12-21 | $25.89 | $36.83 | 93,000 | — | — |
| 2004-12-20 | $25.82 | $36.73 | 95,400 | — | — |
| 2004-12-17 | $25.72 | $36.59 | 107,600 | — | — |
| 2004-12-16 | $25.65 | $36.49 | 112,400 | — | — |
| 2004-12-15 | $25.74 | $36.62 | 108,800 | — | — |
| 2004-12-14 | $25.55 | $36.35 | 216,200 | — | — |
| 2004-12-13 | $25.69 | $36.55 | 98,800 | — | — |
| 2004-12-10 | $25.85 | $36.78 | 73,600 | — | — |
| 2004-12-09 | $25.97 | $36.94 | 115,400 | — | — |
| 2004-12-08 | $26.08 | $37.11 | 116,000 | — | — |
| 2004-12-07 | $26.31 | $37.43 | 67,400 | — | — |
| 2004-12-06 | $26.40 | $37.55 | 78,800 | — | — |
| 2004-12-03 | $26.28 | $37.38 | 75,600 | — | — |
| 2004-12-02 | $26.44 | $37.62 | 112,200 | — | — |
| 2004-12-01 | $26.62 | $37.87 | 165,400 | — | — |
| 2004-11-30 | $26.32 | $37.44 | 252,800 | — | — |
| 2004-11-29 | $26.09 | $37.13 | 91,200 | — | — |
| 2004-11-26 | $26.50 | $37.70 | 69,600 | — | — |
| 2004-11-24 | $26.16 | $37.21 | 88,600 | — | — |
| 2004-11-23 | $26.42 | $37.59 | 84,600 | — | — |
| 2004-11-22 | $26.55 | $37.77 | 111,200 | — | — |
| 2004-11-19 | $26.59 | $37.83 | 100,200 | — | — |
| 2004-11-18 | $26.26 | $37.36 | 297,200 | — | — |
| 2004-11-17 | $26.57 | $37.80 | 83,400 | — | — |
| 2004-11-16 | $26.53 | $37.75 | 178,200 | — | — |
| 2004-11-15 | $26.57 | $37.80 | 155,600 | — | — |
| 2004-11-12 | $26.62 | $37.87 | 106,000 | — | — |
| 2004-11-11 | $26.61 | $37.85 | 113,600 | — | — |
| 2004-11-10 | $26.50 | $37.70 | 111,600 | — | — |
| 2004-11-09 | $26.62 | $37.87 | 150,600 | — | — |
| 2004-11-08 | $26.90 | $38.27 | 2,723,400 | — | — |
| 2004-11-05 | $26.69 | $37.97 | 139,000 | — | — |
| 2004-11-04 | $26.53 | $37.75 | 105,400 | — | — |
| 2004-11-03 | $26.43 | $37.61 | 94,200 | — | — |
| 2004-11-02 | $26.05 | $37.06 | 96,200 | — | — |
| 2004-11-01 | $26.05 | $37.06 | 159,200 | — | — |
| 2004-10-29 | $26.01 | $37.01 | 214,200 | — | — |
| 2004-10-28 | $25.63 | $36.46 | 83,600 | — | — |
| 2004-10-27 | $25.47 | $36.24 | 152,800 | — | — |
| 2004-10-26 | $25.18 | $35.83 | 169,000 | — | — |
| 2004-10-25 | $25.04 | $35.62 | 150,600 | — | — |
| 2004-10-22 | $24.97 | $35.53 | 281,400 | — | — |
| 2004-10-21 | $25.25 | $35.55 | 207,000 | — | — |
| 2004-10-20 | $25.24 | $35.53 | 185,600 | — | — |
| 2004-10-19 | $24.91 | $35.07 | 86,800 | — | — |
| 2004-10-18 | $24.86 | $35.01 | 232,800 | — | — |
| 2004-10-15 | $24.92 | $35.08 | 145,400 | — | — |
| 2004-10-14 | $24.68 | $34.76 | 163,000 | — | — |
| 2004-10-13 | $24.55 | $34.57 | 151,400 | — | — |
| 2004-10-12 | $24.25 | $34.15 | 169,600 | — | — |
| 2004-10-11 | $24.17 | $34.04 | 28,400 | — | — |
| 2004-10-08 | $24.05 | $33.87 | 78,800 | — | — |
| 2004-10-07 | $23.80 | $33.51 | 111,600 | — | — |
| 2004-10-06 | $23.85 | $33.58 | 68,000 | — | — |
| 2004-10-05 | $23.78 | $33.49 | 62,800 | — | — |
| 2004-10-04 | $23.65 | $33.30 | 122,600 | — | — |
| 2004-10-01 | $23.80 | $33.51 | 179,800 | — | — |
| 2004-09-30 | $23.64 | $33.29 | 95,000 | — | — |
| 2004-09-29 | $23.57 | $33.19 | 84,000 | — | — |
| 2004-09-28 | $23.42 | $32.99 | 69,200 | — | — |
| 2004-09-27 | $23.46 | $33.03 | 67,200 | — | — |
| 2004-09-24 | $23.58 | $33.20 | 101,600 | — | — |
| 2004-09-23 | $23.45 | $33.02 | 132,200 | — | — |
| 2004-09-22 | $23.21 | $32.68 | 121,600 | — | — |
| 2004-09-21 | $23.26 | $32.76 | 104,400 | — | — |
| 2004-09-20 | $22.83 | $32.15 | 86,400 | — | — |
| 2004-09-17 | $23.08 | $32.50 | 100,200 | — | — |
| 2004-09-16 | $23.32 | $32.83 | 95,800 | — | — |
| 2004-09-15 | $23.09 | $32.52 | 76,600 | — | — |
| 2004-09-14 | $23.30 | $32.81 | 56,400 | — | — |
| 2004-09-13 | $23.22 | $32.69 | 91,800 | — | — |
| 2004-09-10 | $23.05 | $32.45 | 58,200 | — | — |
| 2004-09-09 | $23.14 | $32.58 | 70,400 | — | — |
| 2004-09-08 | $23.17 | $32.62 | 88,800 | — | — |
| 2004-09-07 | $23.13 | $32.57 | 133,800 | — | — |
| 2004-09-03 | $22.70 | $31.96 | 60,000 | — | — |
| 2004-09-02 | $22.82 | $32.13 | 121,000 | — | — |
| 2004-09-01 | $22.81 | $32.12 | 166,400 | — | — |
| 2004-08-31 | $22.65 | $31.89 | 188,800 | — | — |
| 2004-08-30 | $22.55 | $31.75 | 273,800 | — | — |
| 2004-08-27 | $23.03 | $32.42 | 405,800 | — | — |
| 2004-08-26 | $24.11 | $33.95 | 116,400 | — | — |
| 2004-08-25 | $24.33 | $34.25 | 248,400 | — | — |
| 2004-08-24 | $23.99 | $33.77 | 158,200 | — | — |
| 2004-08-23 | $23.46 | $33.03 | 54,200 | — | — |
| 2004-08-20 | $23.71 | $33.38 | 81,000 | — | — |
| 2004-08-19 | $23.62 | $33.26 | 78,000 | — | — |
| 2004-08-18 | $23.26 | $32.75 | 97,000 | — | — |
| 2004-08-17 | $23.43 | $33.00 | 118,400 | — | — |
| 2004-08-16 | $23.41 | $32.96 | 140,800 | — | — |
| 2004-08-13 | $23.15 | $32.60 | 256,200 | — | — |
| 2004-08-12 | $22.72 | $31.99 | 115,800 | — | — |
| 2004-08-11 | $22.89 | $32.23 | 150,400 | — | — |
| 2004-08-10 | $23.13 | $32.57 | 46,000 | — | — |
| 2004-08-09 | $23.23 | $32.70 | 101,400 | — | — |
| 2004-08-06 | $23.17 | $32.63 | 74,600 | — | — |
| 2004-08-05 | $23.14 | $32.58 | 93,400 | — | — |
| 2004-08-04 | $23.57 | $33.19 | 151,000 | — | — |
| 2004-08-03 | $23.41 | $32.96 | 70,800 | — | — |
| 2004-08-02 | $23.18 | $32.64 | 35,400 | — | — |
| 2004-07-30 | $23.16 | $32.61 | 129,600 | — | — |
| 2004-07-29 | $23.08 | $32.50 | 188,600 | — | — |
| 2004-07-28 | $22.85 | $32.18 | 64,600 | — | — |
| 2004-07-27 | $22.75 | $32.04 | 126,000 | — | — |
| 2004-07-26 | $22.84 | $32.17 | 78,600 | — | — |
| 2004-07-23 | $23.17 | $32.62 | 79,600 | — | — |
| 2004-07-22 | $23.22 | $32.69 | 173,800 | — | — |
| 2004-07-21 | $23.12 | $32.19 | 105,400 | — | — |
| 2004-07-20 | $23.14 | $32.21 | 109,000 | — | — |
| 2004-07-19 | $23.29 | $32.42 | 220,400 | — | — |
| 2004-07-16 | $22.92 | $31.92 | 146,200 | — | — |
| 2004-07-15 | $22.67 | $31.56 | 67,000 | — | — |
| 2004-07-14 | $23.01 | $32.04 | 254,200 | — | — |
| 2004-07-13 | $22.73 | $31.64 | 131,200 | — | — |
| 2004-07-12 | $22.41 | $31.19 | 66,200 | — | — |
| 2004-07-09 | $22.55 | $31.40 | 35,800 | — | — |
| 2004-07-08 | $22.42 | $31.21 | 54,200 | — | — |
| 2004-07-07 | $22.42 | $31.22 | 118,600 | — | — |
| 2004-07-06 | $22.32 | $31.07 | 84,800 | — | — |
| 2004-07-02 | $22.27 | $31.01 | 126,600 | — | — |
| 2004-07-01 | $21.95 | $30.56 | 51,000 | — | — |
| 2004-06-30 | $22.17 | $30.86 | 104,400 | — | — |
| 2004-06-29 | $22.00 | $30.63 | 76,600 | — | — |
| 2004-06-28 | $22.16 | $30.85 | 141,200 | — | — |
| 2004-06-25 | $21.86 | $30.44 | 98,800 | — | — |
| 2004-06-24 | $21.87 | $30.44 | 422,200 | — | — |
| 2004-06-23 | $22.01 | $30.65 | 204,200 | — | — |
| 2004-06-22 | $21.90 | $30.48 | 115,400 | — | — |
| 2004-06-21 | $21.58 | $30.05 | 55,600 | — | — |
| 2004-06-18 | $21.70 | $30.21 | 110,000 | — | — |
| 2004-06-17 | $21.62 | $30.09 | 91,600 | — | — |
| 2004-06-16 | $21.30 | $29.65 | 64,000 | — | — |
| 2004-06-15 | $21.50 | $29.94 | 76,000 | — | — |
| 2004-06-14 | $21.32 | $29.68 | 102,800 | — | — |
| 2004-06-10 | $21.62 | $30.09 | 60,600 | — | — |
| 2004-06-09 | $21.55 | $30.00 | 143,800 | — | — |
| 2004-06-08 | $21.98 | $30.60 | 60,400 | — | — |
| 2004-06-07 | $22.00 | $30.62 | 100,600 | — | — |
| 2004-06-04 | $21.95 | $30.56 | 100,400 | — | — |
| 2004-06-03 | $21.73 | $30.25 | 128,800 | — | — |
| 2004-06-02 | $21.77 | $30.31 | 74,600 | — | — |
| 2004-06-01 | $21.65 | $30.14 | 162,000 | — | — |
| 2004-05-28 | $21.67 | $30.18 | 123,400 | — | — |
| 2004-05-27 | $22.05 | $30.69 | 194,600 | — | — |
| 2004-05-26 | $22.06 | $30.71 | 148,800 | — | — |
| 2004-05-25 | $22.18 | $30.89 | 150,600 | — | — |
| 2004-05-24 | $21.78 | $30.32 | 52,800 | — | — |
| 2004-05-21 | $21.83 | $30.39 | 74,000 | — | — |
| 2004-05-20 | $21.83 | $30.39 | 72,000 | — | — |
| 2004-05-19 | $21.67 | $30.18 | 104,800 | — | — |
| 2004-05-18 | $21.59 | $30.07 | 117,600 | — | — |
| 2004-05-17 | $21.21 | $29.53 | 93,600 | — | — |
| 2004-05-14 | $21.10 | $29.38 | 126,600 | — | — |
| 2004-05-13 | $21.14 | $29.43 | 131,000 | — | — |
| 2004-05-12 | $21.36 | $29.74 | 118,200 | — | — |
| 2004-05-11 | $21.56 | $30.02 | 164,000 | — | — |
| 2004-05-10 | $21.48 | $29.90 | 172,800 | — | — |
| 2004-05-07 | $21.56 | $30.02 | 110,800 | — | — |
| 2004-05-06 | $22.00 | $30.63 | 119,600 | — | — |
| 2004-05-05 | $22.20 | $30.91 | 96,400 | — | — |
| 2004-05-04 | $22.42 | $31.22 | 74,200 | — | — |
| 2004-05-03 | $22.24 | $30.96 | 43,800 | — | — |
| 2004-04-30 | $22.20 | $30.91 | 104,800 | — | — |
| 2004-04-29 | $22.23 | $30.94 | 81,400 | — | — |
| 2004-04-28 | $22.42 | $31.21 | 207,200 | — | — |
| 2004-04-27 | $22.98 | $31.99 | 89,600 | — | — |
| 2004-04-26 | $23.10 | $32.16 | 57,600 | — | — |
| 2004-04-23 | $22.88 | $31.86 | 61,400 | — | — |
| 2004-04-22 | $23.00 | $32.02 | 148,000 | — | — |
| 2004-04-21 | $22.99 | $32.00 | 124,200 | — | — |
| 2004-04-20 | $23.01 | $32.04 | 114,800 | — | — |
| 2004-04-19 | $23.73 | $32.67 | 53,200 | — | — |
| 2004-04-16 | $23.59 | $32.48 | 94,200 | — | — |
| 2004-04-15 | $23.43 | $32.27 | 123,200 | — | — |
| 2004-04-14 | $23.57 | $32.45 | 176,400 | — | — |
| 2004-04-13 | $24.11 | $33.20 | 216,000 | — | — |
| 2004-04-12 | $24.22 | $33.35 | 126,200 | — | — |
| 2004-04-08 | $24.33 | $33.50 | 110,000 | — | — |
| 2004-04-07 | $24.61 | $33.89 | 103,400 | — | — |
| 2004-04-06 | $24.62 | $33.90 | 191,200 | — | — |
| 2004-04-05 | $24.34 | $33.52 | 328,400 | — | — |
| 2004-04-02 | $23.96 | $32.99 | 149,400 | — | — |
| 2004-04-01 | $23.98 | $33.01 | 146,600 | — | — |
| 2004-03-31 | $23.85 | $32.84 | 105,000 | — | — |
| 2004-03-30 | $24.00 | $33.05 | 96,800 | — | — |
| 2004-03-29 | $23.98 | $33.01 | 219,200 | — | — |
| 2004-03-26 | $23.82 | $32.79 | 139,800 | — | — |
| 2004-03-25 | $23.64 | $32.55 | 166,600 | — | — |
| 2004-03-24 | $23.26 | $32.04 | 140,000 | — | — |
| 2004-03-23 | $23.38 | $32.20 | 114,200 | — | — |
| 2004-03-22 | $23.33 | $32.12 | 120,600 | — | — |
| 2004-03-19 | $23.46 | $32.31 | 97,000 | — | — |
| 2004-03-18 | $23.60 | $32.50 | 134,600 | — | — |
| 2004-03-17 | $23.51 | $32.37 | 80,600 | — | — |
| 2004-03-16 | $23.41 | $32.23 | 87,600 | — | — |
| 2004-03-15 | $23.16 | $31.89 | 138,200 | — | — |
| 2004-03-12 | $23.22 | $31.97 | 133,400 | — | — |
| 2004-03-11 | $23.42 | $32.25 | 161,400 | — | — |
| 2004-03-10 | $23.58 | $32.47 | 254,800 | — | — |
| 2004-03-09 | $23.62 | $32.52 | 100,600 | — | — |
| 2004-03-08 | $23.61 | $32.51 | 140,400 | — | — |
| 2004-03-05 | $23.53 | $32.39 | 324,600 | — | — |
| 2004-03-04 | $23.17 | $31.91 | 200,000 | — | — |
| 2004-03-03 | $22.92 | $31.57 | 310,800 | — | — |
| 2004-03-02 | $23.07 | $31.77 | 193,600 | — | — |
| 2004-03-01 | $23.41 | $32.23 | 364,800 | — | — |
| 2004-02-27 | $23.78 | $32.74 | 394,600 | — | — |
| 2004-02-26 | $24.40 | $33.60 | 160,400 | — | — |
| 2004-02-25 | $24.18 | $33.30 | 176,600 | — | — |
| 2004-02-24 | $24.58 | $33.84 | 322,400 | — | — |
| 2004-02-23 | $24.01 | $33.07 | 233,000 | — | — |
| 2004-02-20 | $23.92 | $32.95 | 181,200 | — | — |
| 2004-02-19 | $24.14 | $33.24 | 111,000 | — | — |
| 2004-02-18 | $24.17 | $33.28 | 115,600 | — | — |
| 2004-02-17 | $24.52 | $33.77 | 107,000 | — | — |
| 2004-02-13 | $24.17 | $33.29 | 81,000 | — | — |
| 2004-02-12 | $24.14 | $33.23 | 168,200 | — | — |
| 2004-02-11 | $24.25 | $33.39 | 130,200 | — | — |
| 2004-02-10 | $24.00 | $33.05 | 83,200 | — | — |
| 2004-02-09 | $23.92 | $32.93 | 124,600 | — | — |
| 2004-02-06 | $23.91 | $32.92 | 66,800 | — | — |
| 2004-02-05 | $23.67 | $32.59 | 71,600 | — | — |
| 2004-02-04 | $23.62 | $32.53 | 73,200 | — | — |
| 2004-02-03 | $23.74 | $32.68 | 87,800 | — | — |
| 2004-02-02 | $23.72 | $32.66 | 104,000 | — | — |
| 2004-01-30 | $23.76 | $32.72 | 104,600 | — | — |
| 2004-01-29 | $23.66 | $32.58 | 113,000 | — | — |
| 2004-01-28 | $23.80 | $32.77 | 145,800 | — | — |
| 2004-01-27 | $24.17 | $33.29 | 134,800 | — | — |
| 2004-01-26 | $24.08 | $33.16 | 140,400 | — | — |
| 2004-01-23 | $24.09 | $33.17 | 254,000 | — | — |
| 2004-01-22 | $24.35 | $33.53 | 75,200 | — | — |
| 2004-01-21 | $24.28 | $33.11 | 162,200 | — | — |
| 2004-01-20 | $24.43 | $33.32 | 170,600 | — | — |
| 2004-01-16 | $23.97 | $32.69 | 112,600 | — | — |
| 2004-01-15 | $23.86 | $32.54 | 116,600 | — | — |
| 2004-01-14 | $23.92 | $32.63 | 210,200 | — | — |
| 2004-01-13 | $24.17 | $32.97 | 175,200 | — | — |
| 2004-01-12 | $24.24 | $33.06 | 191,000 | — | — |
| 2004-01-09 | $24.17 | $32.97 | 120,600 | — | — |
| 2004-01-08 | $24.17 | $32.97 | 174,800 | — | — |
| 2004-01-07 | $24.05 | $32.80 | 113,800 | — | — |
| 2004-01-06 | $24.23 | $33.05 | 183,600 | — | — |
| 2004-01-05 | $24.32 | $33.17 | 171,600 | — | — |
| 2004-01-02 | $24.15 | $32.94 | 159,200 | — | — |