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
- 1995-11-21 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 | $21.27 | $21.27 | 28,900 | — | — |
| 2004-12-30 | $21.16 | $21.16 | 21,900 | — | — |
| 2004-12-29 | $20.98 | $20.98 | 39,100 | — | — |
| 2004-12-28 | $21.50 | $21.50 | 41,200 | — | — |
| 2004-12-27 | $20.94 | $20.94 | 24,900 | — | — |
| 2004-12-23 | $21.15 | $21.15 | 28,500 | — | — |
| 2004-12-22 | $20.75 | $20.75 | 56,200 | — | — |
| 2004-12-21 | $21.25 | $21.25 | 28,800 | — | — |
| 2004-12-20 | $21.45 | $21.45 | 44,100 | — | — |
| 2004-12-17 | $21.46 | $21.46 | 53,800 | — | — |
| 2004-12-16 | $21.05 | $21.05 | 38,700 | — | — |
| 2004-12-15 | $21.01 | $21.01 | 55,900 | — | — |
| 2004-12-14 | $21.43 | $21.43 | 36,500 | — | — |
| 2004-12-13 | $21.66 | $21.66 | 41,400 | — | — |
| 2004-12-10 | $21.50 | $21.50 | 10,500 | — | — |
| 2004-12-09 | $21.55 | $21.55 | 31,000 | — | — |
| 2004-12-08 | $21.78 | $21.78 | 82,500 | — | — |
| 2004-12-07 | $21.50 | $21.50 | 45,100 | — | — |
| 2004-12-06 | $21.71 | $21.71 | 31,100 | — | — |
| 2004-12-03 | $21.56 | $21.56 | 46,500 | — | — |
| 2004-12-02 | $22.12 | $22.12 | 79,300 | — | — |
| 2004-12-01 | $21.52 | $21.52 | 48,900 | — | — |
| 2004-11-30 | $21.78 | $21.78 | 104,200 | — | — |
| 2004-11-29 | $21.23 | $21.23 | 108,900 | — | — |
| 2004-11-26 | $21.15 | $21.15 | 14,100 | — | — |
| 2004-11-24 | $21.68 | $21.68 | 40,700 | — | — |
| 2004-11-23 | $21.51 | $21.51 | 92,400 | — | — |
| 2004-11-22 | $22.00 | $22.00 | 69,900 | — | — |
| 2004-11-19 | $21.50 | $21.50 | 46,400 | — | — |
| 2004-11-18 | $21.23 | $21.23 | 68,700 | — | — |
| 2004-11-17 | $21.22 | $21.22 | 105,000 | — | — |
| 2004-11-16 | $21.88 | $21.88 | 25,300 | — | — |
| 2004-11-15 | $21.95 | $21.95 | 59,800 | — | — |
| 2004-11-12 | $21.96 | $21.96 | 40,500 | — | — |
| 2004-11-11 | $22.00 | $22.00 | 27,500 | — | — |
| 2004-11-10 | $21.92 | $21.92 | 57,900 | — | — |
| 2004-11-09 | $22.28 | $22.28 | 69,400 | — | — |
| 2004-11-08 | $22.28 | $22.28 | 81,500 | — | — |
| 2004-11-05 | $22.39 | $22.39 | 78,400 | — | — |
| 2004-11-04 | $22.94 | $22.94 | 153,900 | — | — |
| 2004-11-03 | $25.14 | $25.14 | 171,200 | — | — |
| 2004-11-02 | $24.81 | $24.81 | 40,000 | — | — |
| 2004-11-01 | $24.57 | $24.57 | 68,600 | — | — |
| 2004-10-29 | $25.27 | $25.27 | 26,300 | — | — |
| 2004-10-28 | $24.86 | $24.86 | 32,500 | — | — |
| 2004-10-27 | $24.91 | $24.91 | 26,500 | — | — |
| 2004-10-26 | $24.80 | $24.80 | 15,500 | — | — |
| 2004-10-25 | $24.67 | $24.67 | 49,400 | — | — |
| 2004-10-22 | $24.15 | $24.15 | 19,800 | — | — |
| 2004-10-21 | $24.24 | $24.24 | 44,900 | — | — |
| 2004-10-20 | $23.61 | $23.61 | 31,000 | — | — |
| 2004-10-19 | $23.89 | $23.89 | 38,200 | — | — |
| 2004-10-18 | $23.54 | $23.54 | 36,400 | — | — |
| 2004-10-15 | $23.30 | $23.30 | 75,100 | — | — |
| 2004-10-14 | $23.24 | $23.24 | 72,100 | — | — |
| 2004-10-13 | $23.83 | $23.83 | 67,900 | — | — |
| 2004-10-12 | $24.55 | $24.55 | 22,400 | — | — |
| 2004-10-11 | $24.70 | $24.70 | 70,800 | — | — |
| 2004-10-08 | $24.76 | $24.76 | 27,300 | — | — |
| 2004-10-07 | $24.74 | $24.74 | 55,000 | — | — |
| 2004-10-06 | $24.88 | $24.88 | 40,500 | — | — |
| 2004-10-05 | $25.04 | $25.04 | 94,100 | — | — |
| 2004-10-04 | $25.57 | $25.57 | 72,200 | — | — |
| 2004-10-01 | $25.47 | $25.47 | 58,000 | — | — |
| 2004-09-30 | $25.20 | $25.20 | 84,200 | — | — |
| 2004-09-29 | $25.29 | $25.29 | 123,400 | — | — |
| 2004-09-28 | $24.25 | $24.25 | 44,300 | — | — |
| 2004-09-27 | $24.25 | $24.25 | 29,200 | — | — |
| 2004-09-24 | $24.25 | $24.25 | 40,700 | — | — |
| 2004-09-23 | $23.98 | $23.98 | 37,100 | — | — |
| 2004-09-22 | $23.90 | $23.90 | 30,000 | — | — |
| 2004-09-21 | $24.29 | $24.29 | 40,200 | — | — |
| 2004-09-20 | $24.12 | $24.12 | 68,400 | — | — |
| 2004-09-17 | $24.20 | $24.20 | 67,500 | — | — |
| 2004-09-16 | $24.25 | $24.25 | 87,300 | — | — |
| 2004-09-15 | $24.09 | $24.09 | 86,100 | — | — |
| 2004-09-14 | $23.83 | $23.83 | 62,400 | — | — |
| 2004-09-13 | $23.47 | $23.47 | 107,800 | — | — |
| 2004-09-10 | $23.57 | $23.57 | 90,000 | — | — |
| 2004-09-09 | $24.00 | $24.00 | 145,100 | — | — |
| 2004-09-08 | $23.40 | $23.40 | 99,200 | — | — |
| 2004-09-07 | $23.24 | $23.24 | 160,400 | — | — |
| 2004-09-03 | $21.95 | $21.95 | 72,300 | — | — |
| 2004-09-02 | $22.45 | $22.45 | 85,900 | — | — |
| 2004-09-01 | $21.98 | $21.98 | 140,500 | — | — |
| 2004-08-31 | $21.76 | $21.76 | 196,000 | — | — |
| 2004-08-30 | $22.66 | $22.66 | 153,000 | — | — |
| 2004-08-27 | $22.21 | $22.21 | 238,700 | — | — |
| 2004-08-26 | $23.43 | $23.43 | 1,010,200 | — | — |
| 2004-08-25 | $27.40 | $27.40 | 159,300 | — | — |
| 2004-08-24 | $26.87 | $26.87 | 178,600 | — | — |
| 2004-08-23 | $27.70 | $27.70 | 116,300 | — | — |
| 2004-08-20 | $27.47 | $27.47 | 135,600 | — | — |
| 2004-08-19 | $27.02 | $27.02 | 115,600 | — | — |
| 2004-08-18 | $26.44 | $26.44 | 119,600 | — | — |
| 2004-08-17 | $25.25 | $25.25 | 108,100 | — | — |
| 2004-08-16 | $25.19 | $25.19 | 165,100 | — | — |
| 2004-08-13 | $24.55 | $24.55 | 89,500 | — | — |
| 2004-08-12 | $23.52 | $23.52 | 50,400 | — | — |
| 2004-08-11 | $24.11 | $24.11 | 122,700 | — | — |
| 2004-08-10 | $22.80 | $22.80 | 48,400 | — | — |
| 2004-08-09 | $22.64 | $22.64 | 39,100 | — | — |
| 2004-08-06 | $23.01 | $23.01 | 93,900 | — | — |
| 2004-08-05 | $22.55 | $22.55 | 72,800 | — | — |
| 2004-08-04 | $23.36 | $23.36 | 89,500 | — | — |
| 2004-08-03 | $23.05 | $23.05 | 67,000 | — | — |
| 2004-08-02 | $23.30 | $23.30 | 107,800 | — | — |
| 2004-07-30 | $22.98 | $22.98 | 77,200 | — | — |
| 2004-07-29 | $21.90 | $21.90 | 168,300 | — | — |
| 2004-07-28 | $21.98 | $21.98 | 122,600 | — | — |
| 2004-07-27 | $21.25 | $21.25 | 61,300 | — | — |
| 2004-07-26 | $20.01 | $20.01 | 36,900 | — | — |
| 2004-07-23 | $20.33 | $20.33 | 27,100 | — | — |
| 2004-07-22 | $20.07 | $20.07 | 40,000 | — | — |
| 2004-07-21 | $20.82 | $20.82 | 40,100 | — | — |
| 2004-07-20 | $20.80 | $20.80 | 30,600 | — | — |
| 2004-07-19 | $20.07 | $20.07 | 27,600 | — | — |
| 2004-07-16 | $20.15 | $20.15 | 19,700 | — | — |
| 2004-07-15 | $20.42 | $20.42 | 31,200 | — | — |
| 2004-07-14 | $20.00 | $20.00 | 23,500 | — | — |
| 2004-07-13 | $19.90 | $19.90 | 26,000 | — | — |
| 2004-07-12 | $19.85 | $19.85 | 35,700 | — | — |
| 2004-07-09 | $19.80 | $19.80 | 25,600 | — | — |
| 2004-07-08 | $19.75 | $19.75 | 68,100 | — | — |
| 2004-07-07 | $19.98 | $19.98 | 49,500 | — | — |
| 2004-07-06 | $20.04 | $20.04 | 28,200 | — | — |
| 2004-07-02 | $20.17 | $20.17 | 61,200 | — | — |
| 2004-07-01 | $20.08 | $20.08 | 105,500 | — | — |
| 2004-06-30 | $20.14 | $20.14 | 67,700 | — | — |
| 2004-06-29 | $20.30 | $20.30 | 55,800 | — | — |
| 2004-06-28 | $20.90 | $20.90 | 39,500 | — | — |
| 2004-06-25 | $20.98 | $20.98 | 43,300 | — | — |
| 2004-06-24 | $20.85 | $20.85 | 64,100 | — | — |
| 2004-06-23 | $20.20 | $20.20 | 56,300 | — | — |
| 2004-06-22 | $20.26 | $20.26 | 27,800 | — | — |
| 2004-06-21 | $20.48 | $20.48 | 27,700 | — | — |
| 2004-06-18 | $20.52 | $20.52 | 31,100 | — | — |
| 2004-06-17 | $20.76 | $20.76 | 26,900 | — | — |
| 2004-06-16 | $20.96 | $20.96 | 32,200 | — | — |
| 2004-06-15 | $20.94 | $20.94 | 30,500 | — | — |
| 2004-06-14 | $20.75 | $20.75 | 31,200 | — | — |
| 2004-06-10 | $20.70 | $20.70 | 46,600 | — | — |
| 2004-06-09 | $20.58 | $20.58 | 102,000 | — | — |
| 2004-06-08 | $19.80 | $19.80 | 14,900 | — | — |
| 2004-06-07 | $19.76 | $19.76 | 28,800 | — | — |
| 2004-06-04 | $19.65 | $19.65 | 41,800 | — | — |
| 2004-06-03 | $19.73 | $19.73 | 71,000 | — | — |
| 2004-06-02 | $19.48 | $19.48 | 64,600 | — | — |
| 2004-06-01 | $19.12 | $19.12 | 37,000 | — | — |
| 2004-05-28 | $19.10 | $19.10 | 29,700 | — | — |
| 2004-05-27 | $19.49 | $19.49 | 18,300 | — | — |
| 2004-05-26 | $19.43 | $19.43 | 16,500 | — | — |
| 2004-05-25 | $19.41 | $19.41 | 29,000 | — | — |
| 2004-05-24 | $19.40 | $19.40 | 37,200 | — | — |
| 2004-05-21 | $19.32 | $19.32 | 25,500 | — | — |
| 2004-05-20 | $19.22 | $19.22 | 21,000 | — | — |
| 2004-05-19 | $19.03 | $19.03 | 63,700 | — | — |
| 2004-05-18 | $19.01 | $19.01 | 28,200 | — | — |
| 2004-05-17 | $19.18 | $19.18 | 18,500 | — | — |
| 2004-05-14 | $19.30 | $19.30 | 46,000 | — | — |
| 2004-05-13 | $19.12 | $19.12 | 31,500 | — | — |
| 2004-05-12 | $19.44 | $19.44 | 20,300 | — | — |
| 2004-05-11 | $19.39 | $19.39 | 18,700 | — | — |
| 2004-05-10 | $19.20 | $19.20 | 27,700 | — | — |
| 2004-05-07 | $19.00 | $19.00 | 14,000 | — | — |
| 2004-05-06 | $18.95 | $18.95 | 33,800 | — | — |
| 2004-05-05 | $19.04 | $19.04 | 15,000 | — | — |
| 2004-05-04 | $19.15 | $19.15 | 12,400 | — | — |
| 2004-05-03 | $19.21 | $19.21 | 25,300 | — | — |
| 2004-04-30 | $19.06 | $19.06 | 17,800 | — | — |
| 2004-04-29 | $19.01 | $19.01 | 75,300 | — | — |
| 2004-04-28 | $19.01 | $19.01 | 16,400 | — | — |
| 2004-04-27 | $19.10 | $19.10 | 42,800 | — | — |
| 2004-04-26 | $19.12 | $19.12 | 47,200 | — | — |
| 2004-04-23 | $19.02 | $19.02 | 15,200 | — | — |
| 2004-04-22 | $19.17 | $19.17 | 17,100 | — | — |
| 2004-04-21 | $19.07 | $19.07 | 19,000 | — | — |
| 2004-04-20 | $19.00 | $19.00 | 26,900 | — | — |
| 2004-04-19 | $18.76 | $18.76 | 18,200 | — | — |
| 2004-04-16 | $18.73 | $18.73 | 7,000 | — | — |
| 2004-04-15 | $18.70 | $18.70 | 26,200 | — | — |
| 2004-04-14 | $18.70 | $18.70 | 20,700 | — | — |
| 2004-04-13 | $18.70 | $18.70 | 29,800 | — | — |
| 2004-04-12 | $18.88 | $18.88 | 15,400 | — | — |
| 2004-04-08 | $19.19 | $19.19 | 15,800 | — | — |
| 2004-04-07 | $18.94 | $18.94 | 10,500 | — | — |
| 2004-04-06 | $19.20 | $19.20 | 25,400 | — | — |
| 2004-04-05 | $19.10 | $19.10 | 26,600 | — | — |
| 2004-04-02 | $18.78 | $18.78 | 15,400 | — | — |
| 2004-04-01 | $18.65 | $18.65 | 37,200 | — | — |
| 2004-03-31 | $18.42 | $18.42 | 100,500 | — | — |
| 2004-03-30 | $18.20 | $18.20 | 71,200 | — | — |
| 2004-03-29 | $18.25 | $18.25 | 24,300 | — | — |
| 2004-03-26 | $17.85 | $17.85 | 17,100 | — | — |
| 2004-03-25 | $17.70 | $17.70 | 24,100 | — | — |
| 2004-03-24 | $17.64 | $17.64 | 19,800 | — | — |
| 2004-03-23 | $17.95 | $17.95 | 4,400 | — | — |
| 2004-03-22 | $17.92 | $17.92 | 31,500 | — | — |
| 2004-03-19 | $18.00 | $18.00 | 20,800 | — | — |
| 2004-03-18 | $18.15 | $18.15 | 17,000 | — | — |
| 2004-03-17 | $18.35 | $18.35 | 27,900 | — | — |
| 2004-03-16 | $18.07 | $18.07 | 157,500 | — | — |
| 2004-03-15 | $19.00 | $19.00 | 24,000 | — | — |
| 2004-03-12 | $19.30 | $19.30 | 40,300 | — | — |
| 2004-03-11 | $19.11 | $19.11 | 17,400 | — | — |
| 2004-03-10 | $19.18 | $19.18 | 29,200 | — | — |
| 2004-03-09 | $19.28 | $19.28 | 38,000 | — | — |
| 2004-03-08 | $19.25 | $19.25 | 55,100 | — | — |
| 2004-03-05 | $19.10 | $19.10 | 18,200 | — | — |
| 2004-03-04 | $19.02 | $19.02 | 75,300 | — | — |
| 2004-03-03 | $19.13 | $19.13 | 65,700 | — | — |
| 2004-03-02 | $19.30 | $19.30 | 106,500 | — | — |
| 2004-03-01 | $18.47 | $18.47 | 153,900 | — | — |
| 2004-02-27 | $17.75 | $17.75 | 35,300 | — | — |
| 2004-02-26 | $17.32 | $17.32 | 23,800 | — | — |
| 2004-02-25 | $17.54 | $17.54 | 63,200 | — | — |
| 2004-02-24 | $17.57 | $17.57 | 24,600 | — | — |
| 2004-02-23 | $17.69 | $17.69 | 29,000 | — | — |
| 2004-02-20 | $17.64 | $17.64 | 28,100 | — | — |
| 2004-02-19 | $17.42 | $17.42 | 22,800 | — | — |
| 2004-02-18 | $17.50 | $17.50 | 10,700 | — | — |
| 2004-02-17 | $17.55 | $17.55 | 48,700 | — | — |
| 2004-02-13 | $17.61 | $17.61 | 39,600 | — | — |
| 2004-02-12 | $17.40 | $17.40 | 23,400 | — | — |
| 2004-02-11 | $17.39 | $17.39 | 50,900 | — | — |
| 2004-02-10 | $17.30 | $17.30 | 17,700 | — | — |
| 2004-02-09 | $17.17 | $17.17 | 50,800 | — | — |
| 2004-02-06 | $17.10 | $17.10 | 20,500 | — | — |
| 2004-02-05 | $17.23 | $17.23 | 107,300 | — | — |
| 2004-02-04 | $16.71 | $16.71 | 27,800 | — | — |
| 2004-02-03 | $16.75 | $16.75 | 41,700 | — | — |
| 2004-02-02 | $16.88 | $16.88 | 71,500 | — | — |
| 2004-01-30 | $17.05 | $17.05 | 484,500 | — | — |
| 2004-01-29 | $17.77 | $17.77 | 17,000 | — | — |
| 2004-01-28 | $18.20 | $18.20 | 15,800 | — | — |
| 2004-01-27 | $18.39 | $18.39 | 12,500 | — | — |
| 2004-01-26 | $18.40 | $18.40 | 48,500 | — | — |
| 2004-01-23 | $18.30 | $18.30 | 62,200 | — | — |
| 2004-01-22 | $18.25 | $18.25 | 38,500 | — | — |
| 2004-01-21 | $18.61 | $18.61 | 38,900 | — | — |
| 2004-01-20 | $19.05 | $19.05 | 36,100 | — | — |
| 2004-01-16 | $18.58 | $18.58 | 23,800 | — | — |
| 2004-01-15 | $19.17 | $19.17 | 20,900 | — | — |
| 2004-01-14 | $19.38 | $19.38 | 69,700 | — | — |
| 2004-01-13 | $18.32 | $18.32 | 83,200 | — | — |
| 2004-01-12 | $17.89 | $17.89 | 33,900 | — | — |
| 2004-01-09 | $17.25 | $17.25 | 37,200 | — | — |
| 2004-01-08 | $18.07 | $18.07 | 22,900 | — | — |
| 2004-01-07 | $17.89 | $17.89 | 8,500 | — | — |
| 2004-01-06 | $17.92 | $17.92 | 28,100 | — | — |
| 2004-01-05 | $18.38 | $18.38 | 23,600 | — | — |
| 2004-01-02 | $18.25 | $18.25 | 16,200 | — | — |