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
- 1997-11-12 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 | $24.80 | $25.50 | 178,700 | — | — |
| 2004-12-30 | $25.22 | $25.93 | 94,100 | — | — |
| 2004-12-29 | $24.87 | $25.57 | 78,500 | — | — |
| 2004-12-28 | $24.87 | $25.57 | 118,300 | — | — |
| 2004-12-27 | $24.33 | $25.01 | 171,600 | — | — |
| 2004-12-23 | $24.67 | $25.36 | 100,700 | — | — |
| 2004-12-22 | $24.96 | $25.66 | 186,000 | — | — |
| 2004-12-21 | $24.91 | $25.61 | 141,200 | — | — |
| 2004-12-20 | $24.38 | $25.07 | 168,200 | — | — |
| 2004-12-17 | $24.95 | $25.65 | 161,100 | — | — |
| 2004-12-16 | $25.00 | $25.70 | 362,800 | — | — |
| 2004-12-15 | $24.90 | $25.60 | 135,300 | — | — |
| 2004-12-14 | $25.00 | $25.70 | 228,200 | — | — |
| 2004-12-13 | $24.33 | $25.01 | 184,200 | — | — |
| 2004-12-10 | $24.58 | $25.15 | 173,200 | — | — |
| 2004-12-09 | $24.81 | $25.38 | 236,800 | — | — |
| 2004-12-08 | $24.68 | $25.25 | 328,200 | — | — |
| 2004-12-07 | $24.53 | $25.10 | 243,300 | — | — |
| 2004-12-06 | $24.43 | $24.99 | 412,400 | — | — |
| 2004-12-03 | $25.32 | $25.90 | 297,400 | — | — |
| 2004-12-02 | $24.73 | $25.30 | 363,700 | — | — |
| 2004-12-01 | $24.66 | $25.23 | 554,200 | — | — |
| 2004-11-30 | $24.83 | $25.40 | 4,235,400 | — | — |
| 2004-11-29 | $25.09 | $25.67 | 599,700 | — | — |
| 2004-11-26 | $24.32 | $24.88 | 223,700 | — | — |
| 2004-11-24 | $24.00 | $24.55 | 763,500 | — | — |
| 2004-11-23 | $22.36 | $22.88 | 232,700 | — | — |
| 2004-11-22 | $22.54 | $23.06 | 142,400 | — | — |
| 2004-11-19 | $22.23 | $22.74 | 203,400 | — | — |
| 2004-11-18 | $22.75 | $23.28 | 298,000 | — | — |
| 2004-11-17 | $22.45 | $22.97 | 450,800 | — | — |
| 2004-11-16 | $21.75 | $22.25 | 213,900 | — | — |
| 2004-11-15 | $21.98 | $22.49 | 199,900 | — | — |
| 2004-11-12 | $21.75 | $22.25 | 231,800 | — | — |
| 2004-11-11 | $21.47 | $21.97 | 121,200 | — | — |
| 2004-11-10 | $21.30 | $21.79 | 155,300 | — | — |
| 2004-11-09 | $21.32 | $21.81 | 207,400 | — | — |
| 2004-11-08 | $21.40 | $21.89 | 199,200 | — | — |
| 2004-11-05 | $21.57 | $22.07 | 246,400 | — | — |
| 2004-11-04 | $20.96 | $21.44 | 241,500 | — | — |
| 2004-11-03 | $20.67 | $21.15 | 232,900 | — | — |
| 2004-11-02 | $20.52 | $20.99 | 159,200 | — | — |
| 2004-11-01 | $20.32 | $20.79 | 203,700 | — | — |
| 2004-10-29 | $20.23 | $20.70 | 132,900 | — | — |
| 2004-10-28 | $19.85 | $20.31 | 232,900 | — | — |
| 2004-10-27 | $19.68 | $20.13 | 329,500 | — | — |
| 2004-10-26 | $19.65 | $20.10 | 581,000 | — | — |
| 2004-10-25 | $18.88 | $19.32 | 208,200 | — | — |
| 2004-10-22 | $18.70 | $19.13 | 171,800 | — | — |
| 2004-10-21 | $18.98 | $19.42 | 146,000 | — | — |
| 2004-10-20 | $18.88 | $19.32 | 107,800 | — | — |
| 2004-10-19 | $19.00 | $19.44 | 145,400 | — | — |
| 2004-10-18 | $19.14 | $19.58 | 113,800 | — | — |
| 2004-10-15 | $18.84 | $19.28 | 122,800 | — | — |
| 2004-10-14 | $18.76 | $19.19 | 168,900 | — | — |
| 2004-10-13 | $19.10 | $19.54 | 239,100 | — | — |
| 2004-10-12 | $19.10 | $19.54 | 356,100 | — | — |
| 2004-10-11 | $20.02 | $20.48 | 132,200 | — | — |
| 2004-10-08 | $20.06 | $20.52 | 159,700 | — | — |
| 2004-10-07 | $20.40 | $20.87 | 183,800 | — | — |
| 2004-10-06 | $20.73 | $21.21 | 113,700 | — | — |
| 2004-10-05 | $20.60 | $21.08 | 177,900 | — | — |
| 2004-10-04 | $20.51 | $20.98 | 455,600 | — | — |
| 2004-10-01 | $20.65 | $21.13 | 213,900 | — | — |
| 2004-09-30 | $20.05 | $20.51 | 195,400 | — | — |
| 2004-09-29 | $20.28 | $20.75 | 332,300 | — | — |
| 2004-09-28 | $19.11 | $19.55 | 561,700 | — | — |
| 2004-09-27 | $19.26 | $19.70 | 358,800 | — | — |
| 2004-09-24 | $20.08 | $20.54 | 236,400 | — | — |
| 2004-09-23 | $20.07 | $20.53 | 211,100 | — | — |
| 2004-09-22 | $20.60 | $21.08 | 146,000 | — | — |
| 2004-09-21 | $21.47 | $21.97 | 99,600 | — | — |
| 2004-09-20 | $21.34 | $21.83 | 143,000 | — | — |
| 2004-09-17 | $21.07 | $21.56 | 148,100 | — | — |
| 2004-09-16 | $21.04 | $21.53 | 139,400 | — | — |
| 2004-09-15 | $20.82 | $21.30 | 153,200 | — | — |
| 2004-09-14 | $21.00 | $21.49 | 241,600 | — | — |
| 2004-09-13 | $21.31 | $21.80 | 187,200 | — | — |
| 2004-09-10 | $21.57 | $21.95 | 171,200 | — | — |
| 2004-09-09 | $21.65 | $22.03 | 130,600 | — | — |
| 2004-09-08 | $21.73 | $22.11 | 169,700 | — | — |
| 2004-09-07 | $21.82 | $22.20 | 161,200 | — | — |
| 2004-09-03 | $21.34 | $21.71 | 166,400 | — | — |
| 2004-09-02 | $21.78 | $22.16 | 172,400 | — | — |
| 2004-09-01 | $20.65 | $21.01 | 146,400 | — | — |
| 2004-08-31 | $20.80 | $21.16 | 118,400 | — | — |
| 2004-08-30 | $20.77 | $21.13 | 109,800 | — | — |
| 2004-08-27 | $21.06 | $21.43 | 108,600 | — | — |
| 2004-08-26 | $20.88 | $21.24 | 179,800 | — | — |
| 2004-08-25 | $21.21 | $21.58 | 125,300 | — | — |
| 2004-08-24 | $21.35 | $21.72 | 174,000 | — | — |
| 2004-08-23 | $21.30 | $21.67 | 164,100 | — | — |
| 2004-08-20 | $21.38 | $21.75 | 286,800 | — | — |
| 2004-08-19 | $21.07 | $21.44 | 130,100 | — | — |
| 2004-08-18 | $21.32 | $21.69 | 142,200 | — | — |
| 2004-08-17 | $20.88 | $21.24 | 269,000 | — | — |
| 2004-08-16 | $21.09 | $21.46 | 198,500 | — | — |
| 2004-08-13 | $20.30 | $20.65 | 123,800 | — | — |
| 2004-08-12 | $20.33 | $20.68 | 207,700 | — | — |
| 2004-08-11 | $20.86 | $21.22 | 224,500 | — | — |
| 2004-08-10 | $21.45 | $21.82 | 184,900 | — | — |
| 2004-08-09 | $20.57 | $20.93 | 156,000 | — | — |
| 2004-08-06 | $20.63 | $20.99 | 265,700 | — | — |
| 2004-08-05 | $20.77 | $21.13 | 221,200 | — | — |
| 2004-08-04 | $21.39 | $21.76 | 260,100 | — | — |
| 2004-08-03 | $21.40 | $21.77 | 242,700 | — | — |
| 2004-08-02 | $21.89 | $22.27 | 252,000 | — | — |
| 2004-07-30 | $22.35 | $22.74 | 344,700 | — | — |
| 2004-07-29 | $22.00 | $22.38 | 594,100 | — | — |
| 2004-07-28 | $20.98 | $21.35 | 708,400 | — | — |
| 2004-07-27 | $21.52 | $21.89 | 773,500 | — | — |
| 2004-07-26 | $18.70 | $19.03 | 273,700 | — | — |
| 2004-07-23 | $18.40 | $18.72 | 384,800 | — | — |
| 2004-07-22 | $18.50 | $18.82 | 236,600 | — | — |
| 2004-07-21 | $18.73 | $19.06 | 230,100 | — | — |
| 2004-07-20 | $18.96 | $19.29 | 198,000 | — | — |
| 2004-07-19 | $18.72 | $19.05 | 201,800 | — | — |
| 2004-07-16 | $18.56 | $18.88 | 332,000 | — | — |
| 2004-07-15 | $19.11 | $19.44 | 289,700 | — | — |
| 2004-07-14 | $19.17 | $19.50 | 345,600 | — | — |
| 2004-07-13 | $19.66 | $20.00 | 260,100 | — | — |
| 2004-07-12 | $19.38 | $19.72 | 337,000 | — | — |
| 2004-07-09 | $19.71 | $20.05 | 530,900 | — | — |
| 2004-07-08 | $19.86 | $20.21 | 273,000 | — | — |
| 2004-07-07 | $20.28 | $20.63 | 400,400 | — | — |
| 2004-07-06 | $20.57 | $20.93 | 340,400 | — | — |
| 2004-07-02 | $21.15 | $21.52 | 279,600 | — | — |
| 2004-07-01 | $21.46 | $21.83 | 483,400 | — | — |
| 2004-06-30 | $22.15 | $22.54 | 131,300 | — | — |
| 2004-06-29 | $22.23 | $22.62 | 142,000 | — | — |
| 2004-06-28 | $22.65 | $23.04 | 407,100 | — | — |
| 2004-06-25 | $22.32 | $22.71 | 172,700 | — | — |
| 2004-06-24 | $22.33 | $22.72 | 167,400 | — | — |
| 2004-06-23 | $21.85 | $22.23 | 307,000 | — | — |
| 2004-06-22 | $21.69 | $22.07 | 148,700 | — | — |
| 2004-06-21 | $21.95 | $22.33 | 178,500 | — | — |
| 2004-06-18 | $21.81 | $22.19 | 211,100 | — | — |
| 2004-06-17 | $22.00 | $22.38 | 198,500 | — | — |
| 2004-06-16 | $22.11 | $22.49 | 193,900 | — | — |
| 2004-06-15 | $22.34 | $22.73 | 419,500 | — | — |
| 2004-06-14 | $21.21 | $21.58 | 239,000 | — | — |
| 2004-06-10 | $21.21 | $21.48 | 364,600 | — | — |
| 2004-06-09 | $21.50 | $21.77 | 200,900 | — | — |
| 2004-06-08 | $21.65 | $21.92 | 235,200 | — | — |
| 2004-06-07 | $21.73 | $22.00 | 227,500 | — | — |
| 2004-06-04 | $21.57 | $21.84 | 133,600 | — | — |
| 2004-06-03 | $21.67 | $21.94 | 148,300 | — | — |
| 2004-06-02 | $22.04 | $22.32 | 123,600 | — | — |
| 2004-06-01 | $22.34 | $22.62 | 147,100 | — | — |
| 2004-05-28 | $21.95 | $22.23 | 140,900 | — | — |
| 2004-05-27 | $22.14 | $22.42 | 266,300 | — | — |
| 2004-05-26 | $22.00 | $22.28 | 200,900 | — | — |
| 2004-05-25 | $22.04 | $22.32 | 169,400 | — | — |
| 2004-05-24 | $21.40 | $21.67 | 125,500 | — | — |
| 2004-05-21 | $21.30 | $21.57 | 93,900 | — | — |
| 2004-05-20 | $21.18 | $21.45 | 293,800 | — | — |
| 2004-05-19 | $21.50 | $21.77 | 257,600 | — | — |
| 2004-05-18 | $21.82 | $22.10 | 183,000 | — | — |
| 2004-05-17 | $21.34 | $21.61 | 123,400 | — | — |
| 2004-05-14 | $21.99 | $22.27 | 228,300 | — | — |
| 2004-05-13 | $21.79 | $22.06 | 252,600 | — | — |
| 2004-05-12 | $21.84 | $22.12 | 604,700 | — | — |
| 2004-05-11 | $22.70 | $22.99 | 247,400 | — | — |
| 2004-05-10 | $22.54 | $22.82 | 400,700 | — | — |
| 2004-05-07 | $23.06 | $23.35 | 332,800 | — | — |
| 2004-05-06 | $24.41 | $24.72 | 187,900 | — | — |
| 2004-05-05 | $24.68 | $24.99 | 232,000 | — | — |
| 2004-05-04 | $24.79 | $25.10 | 226,300 | — | — |
| 2004-05-03 | $24.88 | $25.19 | 284,500 | — | — |
| 2004-04-30 | $24.90 | $25.21 | 245,200 | — | — |
| 2004-04-29 | $25.18 | $25.50 | 343,600 | — | — |
| 2004-04-28 | $25.71 | $26.03 | 425,800 | — | — |
| 2004-04-27 | $26.10 | $26.43 | 1,493,400 | — | — |
| 2004-04-26 | $23.88 | $24.18 | 164,200 | — | — |
| 2004-04-23 | $24.07 | $24.37 | 282,200 | — | — |
| 2004-04-22 | $24.65 | $24.96 | 256,300 | — | — |
| 2004-04-21 | $23.77 | $24.07 | 161,200 | — | — |
| 2004-04-20 | $23.42 | $23.72 | 325,800 | — | — |
| 2004-04-19 | $22.99 | $23.28 | 641,800 | — | — |
| 2004-04-16 | $23.56 | $23.86 | 440,500 | — | — |
| 2004-04-15 | $23.85 | $24.15 | 404,700 | — | — |
| 2004-04-14 | $23.76 | $24.06 | 298,400 | — | — |
| 2004-04-13 | $24.62 | $24.93 | 188,000 | — | — |
| 2004-04-12 | $25.12 | $25.44 | 67,500 | — | — |
| 2004-04-08 | $25.03 | $25.35 | 112,400 | — | — |
| 2004-04-07 | $25.45 | $25.77 | 160,800 | — | — |
| 2004-04-06 | $25.19 | $25.51 | 120,100 | — | — |
| 2004-04-05 | $25.15 | $25.47 | 182,700 | — | — |
| 2004-04-02 | $24.95 | $25.26 | 185,600 | — | — |
| 2004-04-01 | $24.70 | $25.01 | 314,000 | — | — |
| 2004-03-31 | $25.05 | $25.37 | 256,500 | — | — |
| 2004-03-30 | $24.56 | $24.87 | 130,700 | — | — |
| 2004-03-29 | $24.17 | $24.47 | 192,400 | — | — |
| 2004-03-26 | $23.73 | $24.03 | 185,200 | — | — |
| 2004-03-25 | $23.58 | $23.88 | 185,000 | — | — |
| 2004-03-24 | $23.13 | $23.42 | 111,200 | — | — |
| 2004-03-23 | $23.05 | $23.34 | 167,400 | — | — |
| 2004-03-22 | $22.86 | $23.15 | 163,700 | — | — |
| 2004-03-19 | $23.60 | $23.90 | 137,300 | — | — |
| 2004-03-18 | $23.88 | $24.18 | 149,800 | — | — |
| 2004-03-17 | $24.10 | $24.40 | 141,000 | — | — |
| 2004-03-16 | $23.71 | $24.01 | 184,900 | — | — |
| 2004-03-15 | $24.03 | $24.33 | 169,200 | — | — |
| 2004-03-12 | $24.25 | $24.56 | 179,700 | — | — |
| 2004-03-11 | $23.82 | $24.12 | 158,800 | — | — |
| 2004-03-10 | $24.44 | $24.65 | 160,600 | — | — |
| 2004-03-09 | $24.75 | $24.96 | 171,000 | — | — |
| 2004-03-08 | $25.28 | $25.49 | 181,000 | — | — |
| 2004-03-05 | $25.45 | $25.67 | 150,100 | — | — |
| 2004-03-04 | $25.00 | $25.21 | 134,900 | — | — |
| 2004-03-03 | $25.00 | $25.21 | 223,500 | — | — |
| 2004-03-02 | $24.60 | $24.81 | 205,800 | — | — |
| 2004-03-01 | $24.76 | $24.97 | 113,300 | — | — |
| 2004-02-27 | $24.60 | $24.81 | 202,000 | — | — |
| 2004-02-26 | $24.62 | $24.83 | 203,900 | — | — |
| 2004-02-25 | $24.15 | $24.35 | 424,400 | — | — |
| 2004-02-24 | $24.60 | $24.81 | 963,300 | — | — |
| 2004-02-23 | $22.55 | $22.74 | 399,000 | — | — |
| 2004-02-20 | $23.62 | $23.82 | 162,000 | — | — |
| 2004-02-19 | $23.77 | $23.97 | 192,000 | — | — |
| 2004-02-18 | $23.78 | $23.98 | 296,000 | — | — |
| 2004-02-17 | $24.35 | $24.56 | 155,600 | — | — |
| 2004-02-13 | $23.95 | $24.15 | 325,200 | — | — |
| 2004-02-12 | $24.36 | $24.57 | 213,300 | — | — |
| 2004-02-11 | $24.41 | $24.62 | 225,400 | — | — |
| 2004-02-10 | $24.20 | $24.40 | 423,600 | — | — |
| 2004-02-09 | $24.16 | $24.36 | 1,139,200 | — | — |
| 2004-02-06 | $22.30 | $22.49 | 256,300 | — | — |
| 2004-02-05 | $22.00 | $22.19 | 200,000 | — | — |
| 2004-02-04 | $21.88 | $22.07 | 200,800 | — | — |
| 2004-02-03 | $22.20 | $22.39 | 80,600 | — | — |
| 2004-02-02 | $22.35 | $22.54 | 150,300 | — | — |
| 2004-01-30 | $22.38 | $22.57 | 134,800 | — | — |
| 2004-01-29 | $22.81 | $23.00 | 177,600 | — | — |
| 2004-01-28 | $22.35 | $22.54 | 141,100 | — | — |
| 2004-01-27 | $22.95 | $23.14 | 195,400 | — | — |
| 2004-01-26 | $23.44 | $23.64 | 97,900 | — | — |
| 2004-01-23 | $23.40 | $23.60 | 277,500 | — | — |
| 2004-01-22 | $23.25 | $23.45 | 385,200 | — | — |
| 2004-01-21 | $23.18 | $23.38 | 346,700 | — | — |
| 2004-01-20 | $23.00 | $23.19 | 321,200 | — | — |
| 2004-01-16 | $22.99 | $23.18 | 357,300 | — | — |
| 2004-01-15 | $22.79 | $22.98 | 214,400 | — | — |
| 2004-01-14 | $22.91 | $23.10 | 216,300 | — | — |
| 2004-01-13 | $22.81 | $23.00 | 197,500 | — | — |
| 2004-01-12 | $22.37 | $22.56 | 318,500 | — | — |
| 2004-01-09 | $22.47 | $22.66 | 265,800 | — | — |
| 2004-01-08 | $22.50 | $22.69 | 233,800 | — | — |
| 2004-01-07 | $22.48 | $22.67 | 321,300 | — | — |
| 2004-01-06 | $22.45 | $22.64 | 229,600 | — | — |
| 2004-01-05 | $22.49 | $22.68 | 355,200 | — | — |
| 2004-01-02 | $22.57 | $22.76 | 158,700 | — | — |