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
- 2002-04-02 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 | $27.63 | $27.63 | 62,567 | — | — |
| 2004-12-30 | $27.90 | $27.90 | 37,967 | — | — |
| 2004-12-29 | $27.15 | $27.15 | 37,900 | — | — |
| 2004-12-28 | $26.85 | $26.85 | 87,233 | — | — |
| 2004-12-27 | $27.63 | $27.63 | 128,200 | — | — |
| 2004-12-23 | $26.40 | $26.40 | 117,467 | — | — |
| 2004-12-22 | $23.88 | $23.88 | 40,200 | — | — |
| 2004-12-21 | $23.67 | $23.67 | 30,767 | — | — |
| 2004-12-20 | $23.13 | $23.13 | 33,067 | — | — |
| 2004-12-17 | $22.89 | $22.89 | 22,533 | — | — |
| 2004-12-16 | $22.77 | $22.77 | 39,067 | — | — |
| 2004-12-15 | $22.65 | $22.65 | 30,600 | — | — |
| 2004-12-14 | $21.96 | $21.96 | 31,233 | — | — |
| 2004-12-13 | $21.30 | $21.30 | 25,700 | — | — |
| 2004-12-10 | $21.72 | $21.72 | 17,567 | — | — |
| 2004-12-09 | $21.96 | $21.96 | 14,333 | — | — |
| 2004-12-08 | $22.80 | $22.80 | 19,367 | — | — |
| 2004-12-07 | $22.80 | $22.80 | 18,633 | — | — |
| 2004-12-06 | $22.80 | $22.80 | 23,033 | — | — |
| 2004-12-03 | $23.13 | $23.13 | 23,167 | — | — |
| 2004-12-02 | $23.22 | $23.22 | 130,233 | — | — |
| 2004-12-01 | $22.50 | $22.50 | 48,633 | — | — |
| 2004-11-30 | $22.50 | $22.50 | 66,767 | — | — |
| 2004-11-29 | $21.03 | $21.03 | 32,800 | — | — |
| 2004-11-26 | $21.36 | $21.36 | 5,367 | — | — |
| 2004-11-24 | $21.36 | $21.36 | 27,733 | — | — |
| 2004-11-23 | $21.06 | $21.06 | 20,600 | — | — |
| 2004-11-22 | $21.06 | $21.06 | 26,633 | — | — |
| 2004-11-19 | $21.18 | $21.18 | 13,767 | — | — |
| 2004-11-18 | $21.15 | $21.15 | 49,167 | — | — |
| 2004-11-17 | $21.39 | $21.39 | 39,333 | — | — |
| 2004-11-16 | $21.75 | $21.75 | 35,300 | — | — |
| 2004-11-15 | $22.14 | $22.14 | 14,567 | — | — |
| 2004-11-12 | $22.50 | $22.50 | 36,867 | — | — |
| 2004-11-11 | $22.35 | $22.35 | 52,067 | — | — |
| 2004-11-10 | $21.78 | $21.78 | 44,500 | — | — |
| 2004-11-09 | $21.27 | $21.27 | 81,700 | — | — |
| 2004-11-08 | $21.00 | $21.00 | 64,700 | — | — |
| 2004-11-05 | $22.53 | $22.53 | 36,300 | — | — |
| 2004-11-04 | $23.25 | $23.25 | 60,100 | — | — |
| 2004-11-03 | $23.97 | $23.97 | 67,867 | — | — |
| 2004-11-02 | $23.55 | $23.55 | 37,100 | — | — |
| 2004-11-01 | $23.55 | $23.55 | 28,800 | — | — |
| 2004-10-29 | $22.35 | $22.35 | 7,467 | — | — |
| 2004-10-28 | $22.32 | $22.32 | 24,300 | — | — |
| 2004-10-27 | $22.23 | $22.23 | 30,733 | — | — |
| 2004-10-26 | $21.78 | $21.78 | 19,467 | — | — |
| 2004-10-25 | $22.41 | $22.41 | 13,400 | — | — |
| 2004-10-22 | $22.20 | $22.20 | 21,100 | — | — |
| 2004-10-21 | $22.35 | $22.35 | 26,933 | — | — |
| 2004-10-20 | $22.08 | $22.08 | 19,167 | — | — |
| 2004-10-19 | $21.90 | $21.90 | 33,333 | — | — |
| 2004-10-18 | $22.77 | $22.77 | 18,200 | — | — |
| 2004-10-15 | $23.16 | $23.16 | 5,500 | — | — |
| 2004-10-14 | $23.19 | $23.19 | 11,700 | — | — |
| 2004-10-13 | $23.19 | $23.19 | 48,633 | — | — |
| 2004-10-12 | $23.97 | $23.97 | 10,333 | — | — |
| 2004-10-11 | $24.00 | $24.00 | 13,100 | — | — |
| 2004-10-08 | $24.00 | $24.00 | 6,267 | — | — |
| 2004-10-07 | $23.70 | $23.70 | 11,867 | — | — |
| 2004-10-06 | $24.06 | $24.06 | 16,000 | — | — |
| 2004-10-05 | $24.27 | $24.27 | 14,100 | — | — |
| 2004-10-04 | $24.75 | $24.75 | 12,100 | — | — |
| 2004-10-01 | $24.00 | $24.00 | 3,100 | — | — |
| 2004-09-30 | $24.03 | $24.03 | 22,133 | — | — |
| 2004-09-29 | $23.79 | $23.79 | 10,067 | — | — |
| 2004-09-28 | $23.82 | $23.82 | 11,900 | — | — |
| 2004-09-27 | $23.43 | $23.43 | 11,700 | — | — |
| 2004-09-24 | $23.70 | $23.70 | 20,667 | — | — |
| 2004-09-23 | $24.39 | $24.39 | 10,200 | — | — |
| 2004-09-22 | $24.63 | $24.63 | 21,767 | — | — |
| 2004-09-21 | $25.44 | $25.44 | 23,233 | — | — |
| 2004-09-20 | $26.10 | $26.10 | 37,433 | — | — |
| 2004-09-17 | $25.62 | $25.62 | 3,400 | — | — |
| 2004-09-16 | $25.38 | $25.38 | 4,433 | — | — |
| 2004-09-15 | $25.53 | $25.53 | 5,467 | — | — |
| 2004-09-14 | $25.95 | $25.95 | 10,800 | — | — |
| 2004-09-13 | $26.10 | $26.10 | 23,733 | — | — |
| 2004-09-10 | $25.65 | $25.65 | 10,967 | — | — |
| 2004-09-09 | $24.93 | $24.93 | 21,400 | — | — |
| 2004-09-08 | $24.63 | $24.63 | 16,833 | — | — |
| 2004-09-07 | $25.05 | $25.05 | 12,167 | — | — |
| 2004-09-03 | $25.32 | $25.32 | 5,433 | — | — |
| 2004-09-02 | $25.80 | $25.80 | 22,033 | — | — |
| 2004-09-01 | $26.22 | $26.22 | 20,300 | — | — |
| 2004-08-31 | $25.80 | $25.80 | 15,100 | — | — |
| 2004-08-30 | $25.71 | $25.71 | 96,367 | — | — |
| 2004-08-27 | $24.93 | $24.93 | 8,967 | — | — |
| 2004-08-26 | $25.17 | $25.17 | 25,833 | — | — |
| 2004-08-25 | $25.08 | $25.08 | 21,700 | — | — |
| 2004-08-24 | $25.02 | $25.02 | 35,333 | — | — |
| 2004-08-23 | $25.05 | $25.05 | 24,000 | — | — |
| 2004-08-20 | $25.20 | $25.20 | 18,867 | — | — |
| 2004-08-19 | $25.23 | $25.23 | 42,067 | — | — |
| 2004-08-18 | $25.08 | $25.08 | 116,267 | — | — |
| 2004-08-17 | $23.46 | $23.46 | 51,533 | — | — |
| 2004-08-16 | $22.44 | $22.44 | 43,233 | — | — |
| 2004-08-13 | $21.63 | $21.63 | 25,567 | — | — |
| 2004-08-12 | $21.30 | $21.30 | 50,067 | — | — |
| 2004-08-11 | $19.53 | $19.53 | 113,400 | — | — |
| 2004-08-10 | $19.14 | $19.14 | 17,133 | — | — |
| 2004-08-09 | $19.47 | $19.47 | 38,100 | — | — |
| 2004-08-06 | $20.43 | $20.43 | 59,567 | — | — |
| 2004-08-05 | $19.29 | $19.29 | 180,367 | — | — |
| 2004-08-04 | $18.15 | $18.15 | 105,167 | — | — |
| 2004-08-03 | $18.90 | $18.90 | 41,667 | — | — |
| 2004-08-02 | $20.10 | $20.10 | 21,800 | — | — |
| 2004-07-30 | $20.73 | $20.73 | 52,167 | — | — |
| 2004-07-29 | $20.25 | $20.25 | 27,600 | — | — |
| 2004-07-28 | $20.40 | $20.40 | 24,300 | — | — |
| 2004-07-27 | $21.00 | $21.00 | 35,167 | — | — |
| 2004-07-26 | $20.10 | $20.10 | 33,633 | — | — |
| 2004-07-23 | $20.40 | $20.40 | 53,833 | — | — |
| 2004-07-22 | $22.65 | $22.65 | 37,867 | — | — |
| 2004-07-21 | $23.34 | $23.34 | 13,333 | — | — |
| 2004-07-20 | $23.61 | $23.61 | 15,267 | — | — |
| 2004-07-19 | $23.61 | $23.61 | 33,133 | — | — |
| 2004-07-16 | $25.11 | $25.11 | 12,167 | — | — |
| 2004-07-15 | $25.47 | $25.47 | 16,867 | — | — |
| 2004-07-14 | $24.15 | $24.15 | 22,167 | — | — |
| 2004-07-13 | $25.23 | $25.23 | 10,200 | — | — |
| 2004-07-12 | $25.50 | $25.50 | 12,933 | — | — |
| 2004-07-09 | $25.80 | $25.80 | 8,833 | — | — |
| 2004-07-08 | $25.80 | $25.80 | 17,467 | — | — |
| 2004-07-07 | $25.80 | $25.80 | 34,567 | — | — |
| 2004-07-06 | $27.48 | $27.48 | 35,400 | — | — |
| 2004-07-02 | $28.86 | $28.86 | 42,900 | — | — |
| 2004-07-01 | $27.27 | $27.27 | 40,400 | — | — |
| 2004-06-30 | $26.97 | $26.97 | 144,033 | — | — |
| 2004-06-29 | $27.30 | $27.30 | 286,067 | — | — |
| 2004-06-28 | $22.35 | $22.35 | 9,367 | — | — |
| 2004-06-25 | $21.75 | $21.75 | 10,067 | — | — |
| 2004-06-24 | $21.45 | $21.45 | 14,933 | — | — |
| 2004-06-23 | $21.57 | $21.57 | 24,967 | — | — |
| 2004-06-22 | $22.08 | $22.08 | 25,033 | — | — |
| 2004-06-21 | $22.92 | $22.92 | 29,567 | — | — |
| 2004-06-18 | $23.67 | $23.67 | 13,300 | — | — |
| 2004-06-17 | $24.00 | $24.00 | 7,100 | — | — |
| 2004-06-16 | $23.76 | $23.76 | 27,733 | — | — |
| 2004-06-15 | $24.30 | $24.30 | 37,100 | — | — |
| 2004-06-14 | $25.50 | $25.50 | 14,533 | — | — |
| 2004-06-10 | $26.37 | $26.37 | 23,700 | — | — |
| 2004-06-09 | $25.95 | $25.95 | 2,600 | — | — |
| 2004-06-08 | $26.58 | $26.58 | 14,067 | — | — |
| 2004-06-07 | $26.67 | $26.67 | 18,900 | — | — |
| 2004-06-04 | $25.74 | $25.74 | 29,067 | — | — |
| 2004-06-03 | $24.66 | $24.66 | 13,767 | — | — |
| 2004-06-02 | $25.44 | $25.44 | 76,167 | — | — |
| 2004-06-01 | $26.28 | $26.28 | 87,467 | — | — |
| 2004-05-28 | $27.00 | $27.00 | 100,033 | — | — |
| 2004-05-27 | $25.14 | $25.14 | 66,433 | — | — |
| 2004-05-26 | $23.04 | $23.04 | 51,700 | — | — |
| 2004-05-25 | $22.80 | $22.80 | 35,533 | — | — |
| 2004-05-24 | $23.34 | $23.34 | 41,733 | — | — |
| 2004-05-21 | $22.71 | $22.71 | 58,667 | — | — |
| 2004-05-20 | $21.66 | $21.66 | 46,667 | — | — |
| 2004-05-19 | $20.55 | $20.55 | 166,367 | — | — |
| 2004-05-18 | $19.80 | $19.80 | 72,033 | — | — |
| 2004-05-17 | $19.68 | $19.68 | 26,533 | — | — |
| 2004-05-14 | $20.07 | $20.07 | 85,600 | — | — |
| 2004-05-13 | $19.80 | $19.80 | 137,667 | — | — |
| 2004-05-12 | $16.86 | $16.86 | 182,933 | — | — |
| 2004-05-11 | $16.68 | $16.68 | 538,267 | — | — |
| 2004-05-10 | $25.05 | $25.05 | 54,900 | — | — |
| 2004-05-07 | $26.10 | $26.10 | 18,800 | — | — |
| 2004-05-06 | $26.40 | $26.40 | 68,400 | — | — |
| 2004-05-05 | $27.90 | $27.90 | 62,367 | — | — |
| 2004-05-04 | $26.70 | $26.70 | 47,067 | — | — |
| 2004-05-03 | $26.70 | $26.70 | 128,433 | — | — |
| 2004-04-30 | $30.03 | $30.03 | 28,133 | — | — |
| 2004-04-29 | $31.50 | $31.50 | 29,700 | — | — |
| 2004-04-28 | $32.10 | $32.10 | 14,433 | — | — |
| 2004-04-27 | $33.00 | $33.00 | 10,467 | — | — |
| 2004-04-26 | $33.00 | $33.00 | 12,100 | — | — |
| 2004-04-23 | $33.00 | $33.00 | 24,867 | — | — |
| 2004-04-22 | $33.30 | $33.30 | 9,533 | — | — |
| 2004-04-21 | $32.58 | $32.58 | 12,333 | — | — |
| 2004-04-20 | $32.55 | $32.55 | 9,267 | — | — |
| 2004-04-19 | $32.49 | $32.49 | 52,433 | — | — |
| 2004-04-16 | $33.06 | $33.06 | 16,167 | — | — |
| 2004-04-15 | $33.45 | $33.45 | 34,900 | — | — |
| 2004-04-14 | $35.10 | $35.10 | 30,900 | — | — |
| 2004-04-13 | $35.28 | $35.28 | 19,200 | — | — |
| 2004-04-12 | $36.18 | $36.18 | 17,867 | — | — |
| 2004-04-08 | $36.33 | $36.33 | 48,767 | — | — |
| 2004-04-07 | $35.70 | $35.70 | 34,200 | — | — |
| 2004-04-06 | $33.21 | $33.21 | 24,433 | — | — |
| 2004-04-05 | $33.15 | $33.15 | 22,633 | — | — |
| 2004-04-02 | $32.40 | $32.40 | 10,767 | — | — |
| 2004-04-01 | $32.94 | $32.94 | 12,100 | — | — |
| 2004-03-31 | $34.17 | $34.17 | 52,333 | — | — |
| 2004-03-30 | $34.29 | $34.29 | 11,400 | — | — |
| 2004-03-29 | $33.75 | $33.75 | 15,800 | — | — |
| 2004-03-26 | $34.29 | $34.29 | 4,000 | — | — |
| 2004-03-25 | $33.90 | $33.90 | 12,267 | — | — |
| 2004-03-24 | $33.81 | $33.81 | 13,500 | — | — |
| 2004-03-23 | $33.90 | $33.90 | 21,967 | — | — |
| 2004-03-22 | $34.68 | $34.68 | 28,867 | — | — |
| 2004-03-19 | $32.94 | $32.94 | 44,433 | — | — |
| 2004-03-18 | $33.21 | $33.21 | 53,600 | — | — |
| 2004-03-17 | $30.75 | $30.75 | 57,700 | — | — |
| 2004-03-16 | $32.52 | $32.52 | 127,633 | — | — |
| 2004-03-15 | $36.30 | $36.30 | 25,133 | — | — |
| 2004-03-12 | $38.55 | $38.55 | 26,833 | — | — |
| 2004-03-11 | $39.00 | $39.00 | 84,267 | — | — |
| 2004-03-10 | $38.28 | $38.28 | 69,133 | — | — |
| 2004-03-09 | $38.40 | $38.40 | 243,300 | — | — |
| 2004-03-08 | $35.10 | $35.10 | 51,867 | — | — |
| 2004-03-05 | $35.40 | $35.40 | 3,767 | — | — |
| 2004-03-04 | $35.85 | $35.85 | 9,800 | — | — |
| 2004-03-03 | $35.70 | $35.70 | 8,433 | — | — |
| 2004-03-02 | $36.60 | $36.60 | 4,567 | — | — |
| 2004-03-01 | $36.75 | $36.75 | 45,633 | — | — |
| 2004-02-27 | $35.85 | $35.85 | 26,467 | — | — |
| 2004-02-26 | $36.00 | $36.00 | 304,767 | — | — |
| 2004-02-25 | $34.65 | $34.65 | 79,900 | — | — |
| 2004-02-24 | $33.90 | $33.90 | 60,933 | — | — |
| 2004-02-23 | $36.00 | $36.00 | 17,367 | — | — |
| 2004-02-20 | $38.10 | $38.10 | 58,300 | — | — |
| 2004-02-19 | $37.05 | $37.05 | 23,167 | — | — |
| 2004-02-18 | $39.00 | $39.00 | 21,633 | — | — |
| 2004-02-17 | $39.00 | $39.00 | 83,000 | — | — |
| 2004-02-13 | $40.50 | $40.50 | 28,100 | — | — |
| 2004-02-12 | $38.55 | $38.55 | 16,500 | — | — |
| 2004-02-11 | $38.70 | $38.70 | 49,667 | — | — |
| 2004-02-10 | $37.50 | $37.50 | 31,500 | — | — |
| 2004-02-09 | $38.64 | $38.64 | 16,800 | — | — |
| 2004-02-06 | $37.65 | $37.65 | 17,933 | — | — |
| 2004-02-05 | $39.60 | $39.60 | 35,633 | — | — |
| 2004-02-04 | $40.95 | $40.95 | 59,000 | — | — |
| 2004-02-03 | $41.40 | $41.40 | 34,700 | — | — |
| 2004-02-02 | $42.30 | $42.30 | 30,700 | — | — |
| 2004-01-30 | $42.78 | $42.78 | 129,267 | — | — |
| 2004-01-29 | $36.00 | $36.00 | 43,300 | — | — |
| 2004-01-28 | $37.05 | $37.05 | 14,533 | — | — |
| 2004-01-27 | $37.05 | $37.05 | 26,633 | — | — |
| 2004-01-26 | $37.05 | $37.05 | 34,467 | — | — |
| 2004-01-23 | $35.55 | $35.55 | 104,067 | — | — |
| 2004-01-22 | $33.75 | $33.75 | 22,267 | — | — |
| 2004-01-21 | $31.80 | $31.80 | 42,367 | — | — |
| 2004-01-20 | $33.00 | $33.00 | 6,433 | — | — |
| 2004-01-16 | $32.85 | $32.85 | 5,767 | — | — |
| 2004-01-15 | $33.45 | $33.45 | 16,933 | — | — |
| 2004-01-14 | $33.60 | $33.60 | 91,867 | — | — |
| 2004-01-13 | $35.55 | $35.55 | 36,600 | — | — |
| 2004-01-12 | $35.70 | $35.70 | 103,767 | — | — |
| 2004-01-09 | $31.20 | $31.20 | 27,867 | — | — |
| 2004-01-08 | $31.05 | $31.05 | 47,000 | — | — |
| 2004-01-07 | $30.00 | $30.00 | 13,967 | — | — |
| 2004-01-06 | $30.60 | $30.60 | 18,233 | — | — |
| 2004-01-05 | $31.05 | $31.05 | 60,867 | — | — |
| 2004-01-02 | $32.55 | $32.55 | 68,433 | — | — |