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
- 1981-03-25 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 | $20.97 | $22.28 | 522,600 | — | — |
| 2004-12-30 | $21.05 | $22.31 | 556,600 | — | — |
| 2004-12-29 | $21.25 | $22.53 | 579,800 | — | — |
| 2004-12-28 | $21.31 | $22.59 | 580,800 | — | — |
| 2004-12-27 | $21.00 | $22.26 | 400,400 | — | — |
| 2004-12-23 | $21.32 | $22.61 | 628,600 | — | — |
| 2004-12-22 | $20.93 | $22.19 | 670,200 | — | — |
| 2004-12-21 | $21.17 | $22.44 | 763,400 | — | — |
| 2004-12-20 | $20.94 | $22.20 | 628,800 | — | — |
| 2004-12-17 | $21.15 | $22.42 | 1,052,200 | — | — |
| 2004-12-16 | $20.79 | $22.04 | 1,123,400 | — | — |
| 2004-12-15 | $21.28 | $22.56 | 990,600 | — | — |
| 2004-12-14 | $21.55 | $22.84 | 1,021,200 | — | — |
| 2004-12-13 | $21.17 | $22.44 | 801,600 | — | — |
| 2004-12-10 | $20.89 | $22.15 | 634,800 | — | — |
| 2004-12-09 | $20.71 | $21.95 | 538,000 | — | — |
| 2004-12-08 | $20.52 | $21.76 | 896,200 | — | — |
| 2004-12-07 | $20.25 | $21.48 | 834,000 | — | — |
| 2004-12-06 | $20.34 | $21.57 | 699,000 | — | — |
| 2004-12-03 | $19.86 | $21.06 | 608,000 | — | — |
| 2004-12-02 | $19.90 | $21.10 | 788,000 | — | — |
| 2004-12-01 | $20.09 | $21.31 | 766,000 | — | — |
| 2004-11-30 | $19.56 | $20.73 | 998,400 | — | — |
| 2004-11-29 | $19.57 | $20.75 | 739,000 | — | — |
| 2004-11-26 | $19.50 | $20.68 | 150,600 | — | — |
| 2004-11-24 | $19.50 | $20.68 | 397,800 | — | — |
| 2004-11-23 | $19.43 | $20.60 | 719,400 | — | — |
| 2004-11-22 | $19.11 | $20.26 | 993,600 | — | — |
| 2004-11-19 | $19.33 | $20.49 | 662,600 | — | — |
| 2004-11-18 | $19.54 | $20.72 | 697,600 | — | — |
| 2004-11-17 | $19.55 | $20.73 | 806,600 | — | — |
| 2004-11-16 | $19.31 | $20.47 | 929,200 | — | — |
| 2004-11-15 | $19.34 | $20.51 | 1,617,000 | — | — |
| 2004-11-12 | $19.52 | $20.70 | 1,413,600 | — | — |
| 2004-11-11 | $19.08 | $20.23 | 1,010,400 | — | — |
| 2004-11-10 | $19.07 | $20.22 | 1,391,200 | — | — |
| 2004-11-09 | $19.24 | $20.40 | 2,681,200 | — | — |
| 2004-11-08 | $19.65 | $20.84 | 1,094,600 | — | — |
| 2004-11-05 | $19.46 | $20.63 | 1,450,400 | — | — |
| 2004-11-04 | $19.05 | $20.20 | 1,335,800 | — | — |
| 2004-11-03 | $18.50 | $19.62 | 1,558,400 | — | — |
| 2004-11-02 | $17.95 | $19.03 | 618,200 | — | — |
| 2004-11-01 | $17.76 | $18.83 | 1,036,600 | — | — |
| 2004-10-29 | $18.00 | $19.08 | 613,200 | — | — |
| 2004-10-28 | $17.98 | $19.06 | 849,400 | — | — |
| 2004-10-27 | $18.00 | $19.09 | 658,200 | — | — |
| 2004-10-26 | $17.78 | $18.85 | 1,140,400 | — | — |
| 2004-10-25 | $17.55 | $18.61 | 924,000 | — | — |
| 2004-10-22 | $17.23 | $18.27 | 446,800 | — | — |
| 2004-10-21 | $17.50 | $18.56 | 591,600 | — | — |
| 2004-10-20 | $17.25 | $18.29 | 1,115,600 | — | — |
| 2004-10-19 | $16.87 | $17.89 | 1,606,600 | — | — |
| 2004-10-18 | $16.88 | $17.89 | 305,600 | — | — |
| 2004-10-15 | $16.93 | $17.95 | 586,400 | — | — |
| 2004-10-14 | $16.68 | $17.69 | 429,400 | — | — |
| 2004-10-13 | $16.85 | $17.87 | 563,800 | — | — |
| 2004-10-12 | $17.19 | $18.23 | 598,800 | — | — |
| 2004-10-11 | $17.35 | $18.40 | 581,400 | — | — |
| 2004-10-08 | $17.27 | $18.31 | 913,200 | — | — |
| 2004-10-07 | $17.53 | $18.59 | 799,400 | — | — |
| 2004-10-06 | $17.68 | $18.75 | 1,056,400 | — | — |
| 2004-10-05 | $17.55 | $18.61 | 1,299,200 | — | — |
| 2004-10-04 | $17.50 | $18.56 | 958,400 | — | — |
| 2004-10-01 | $17.31 | $18.35 | 794,200 | — | — |
| 2004-09-30 | $16.84 | $17.86 | 776,800 | — | — |
| 2004-09-29 | $17.01 | $18.04 | 870,600 | — | — |
| 2004-09-28 | $16.81 | $17.82 | 933,200 | — | — |
| 2004-09-27 | $16.31 | $17.29 | 1,057,400 | — | — |
| 2004-09-24 | $16.79 | $17.80 | 561,000 | — | — |
| 2004-09-23 | $16.78 | $17.79 | 884,400 | — | — |
| 2004-09-22 | $16.80 | $17.81 | 832,200 | — | — |
| 2004-09-21 | $17.43 | $18.49 | 689,400 | — | — |
| 2004-09-20 | $17.08 | $18.12 | 599,600 | — | — |
| 2004-09-17 | $17.37 | $18.41 | 575,600 | — | — |
| 2004-09-16 | $17.48 | $18.53 | 708,600 | — | — |
| 2004-09-15 | $17.00 | $18.03 | 478,800 | — | — |
| 2004-09-14 | $17.29 | $18.33 | 717,800 | — | — |
| 2004-09-13 | $17.21 | $18.25 | 737,200 | — | — |
| 2004-09-10 | $16.98 | $18.00 | 424,000 | — | — |
| 2004-09-09 | $16.79 | $17.80 | 843,600 | — | — |
| 2004-09-08 | $16.61 | $17.61 | 434,600 | — | — |
| 2004-09-07 | $16.75 | $17.76 | 693,800 | — | — |
| 2004-09-03 | $16.57 | $17.57 | 746,400 | — | — |
| 2004-09-02 | $16.86 | $17.88 | 422,600 | — | — |
| 2004-09-01 | $16.58 | $17.59 | 775,000 | — | — |
| 2004-08-31 | $16.34 | $17.33 | 1,033,600 | — | — |
| 2004-08-30 | $15.86 | $16.81 | 358,600 | — | — |
| 2004-08-27 | $15.97 | $16.93 | 509,600 | — | — |
| 2004-08-26 | $16.06 | $17.02 | 384,200 | — | — |
| 2004-08-25 | $16.25 | $17.23 | 616,600 | — | — |
| 2004-08-24 | $15.93 | $16.89 | 867,400 | — | — |
| 2004-08-23 | $15.89 | $16.85 | 689,200 | — | — |
| 2004-08-20 | $16.11 | $17.08 | 456,000 | — | — |
| 2004-08-19 | $16.00 | $16.97 | 575,200 | — | — |
| 2004-08-18 | $15.93 | $16.89 | 611,000 | — | — |
| 2004-08-17 | $15.53 | $16.46 | 719,000 | — | — |
| 2004-08-16 | $15.52 | $16.46 | 895,600 | — | — |
| 2004-08-13 | $15.01 | $15.91 | 456,600 | — | — |
| 2004-08-12 | $14.93 | $15.83 | 575,000 | — | — |
| 2004-08-11 | $15.23 | $16.14 | 878,600 | — | — |
| 2004-08-10 | $15.23 | $16.14 | 694,000 | — | — |
| 2004-08-09 | $14.90 | $15.80 | 1,187,600 | — | — |
| 2004-08-06 | $15.12 | $16.03 | 1,333,600 | — | — |
| 2004-08-05 | $15.35 | $16.27 | 769,400 | — | — |
| 2004-08-04 | $15.50 | $16.43 | 952,600 | — | — |
| 2004-08-03 | $15.64 | $16.58 | 1,063,600 | — | — |
| 2004-08-02 | $15.54 | $16.47 | 747,200 | — | — |
| 2004-07-30 | $15.34 | $16.26 | 807,000 | — | — |
| 2004-07-29 | $15.44 | $16.37 | 1,250,000 | — | — |
| 2004-07-28 | $15.21 | $16.13 | 821,200 | — | — |
| 2004-07-27 | $15.53 | $16.46 | 846,400 | — | — |
| 2004-07-26 | $15.18 | $16.09 | 455,600 | — | — |
| 2004-07-23 | $15.30 | $16.22 | 662,400 | — | — |
| 2004-07-22 | $15.38 | $16.31 | 1,454,000 | — | — |
| 2004-07-21 | $15.60 | $16.54 | 2,144,800 | — | — |
| 2004-07-20 | $15.85 | $16.81 | 1,309,000 | — | — |
| 2004-07-19 | $15.43 | $16.36 | 1,697,000 | — | — |
| 2004-07-16 | $14.72 | $15.60 | 640,800 | — | — |
| 2004-07-15 | $14.87 | $15.77 | 2,388,800 | — | — |
| 2004-07-14 | $14.40 | $15.27 | 1,378,400 | — | — |
| 2004-07-13 | $14.42 | $15.29 | 1,236,600 | — | — |
| 2004-07-12 | $14.57 | $15.44 | 993,400 | — | — |
| 2004-07-09 | $14.26 | $15.12 | 878,400 | — | — |
| 2004-07-08 | $14.36 | $15.23 | 891,400 | — | — |
| 2004-07-07 | $14.43 | $15.30 | 1,445,200 | — | — |
| 2004-07-06 | $14.35 | $15.21 | 780,600 | — | — |
| 2004-07-02 | $14.74 | $15.62 | 846,200 | — | — |
| 2004-07-01 | $14.58 | $15.46 | 935,400 | — | — |
| 2004-06-30 | $14.52 | $15.40 | 1,357,200 | — | — |
| 2004-06-29 | $14.63 | $15.51 | 2,122,600 | — | — |
| 2004-06-28 | $14.40 | $15.27 | 1,438,400 | — | — |
| 2004-06-25 | $14.03 | $14.87 | 1,026,800 | — | — |
| 2004-06-24 | $14.01 | $14.85 | 686,200 | — | — |
| 2004-06-23 | $13.89 | $14.72 | 1,526,200 | — | — |
| 2004-06-22 | $13.85 | $14.69 | 1,550,600 | — | — |
| 2004-06-21 | $13.70 | $14.53 | 917,000 | — | — |
| 2004-06-18 | $13.73 | $14.55 | 1,200,800 | — | — |
| 2004-06-17 | $13.73 | $14.56 | 1,086,000 | — | — |
| 2004-06-16 | $13.79 | $14.62 | 1,029,400 | — | — |
| 2004-06-15 | $13.99 | $14.83 | 624,800 | — | — |
| 2004-06-14 | $14.14 | $14.99 | 705,800 | — | — |
| 2004-06-10 | $14.39 | $15.25 | 540,200 | — | — |
| 2004-06-09 | $14.44 | $15.31 | 652,000 | — | — |
| 2004-06-08 | $14.70 | $15.59 | 832,600 | — | — |
| 2004-06-07 | $14.82 | $15.71 | 530,200 | — | — |
| 2004-06-04 | $14.60 | $15.48 | 682,200 | — | — |
| 2004-06-03 | $14.42 | $15.24 | 700,800 | — | — |
| 2004-06-02 | $14.37 | $15.18 | 1,119,000 | — | — |
| 2004-06-01 | $14.44 | $15.26 | 1,695,200 | — | — |
| 2004-05-28 | $14.75 | $15.58 | 1,070,000 | — | — |
| 2004-05-27 | $14.71 | $15.54 | 627,400 | — | — |
| 2004-05-26 | $14.58 | $15.41 | 574,600 | — | — |
| 2004-05-25 | $14.45 | $15.27 | 550,000 | — | — |
| 2004-05-24 | $14.26 | $15.06 | 420,400 | — | — |
| 2004-05-21 | $14.23 | $15.03 | 467,000 | — | — |
| 2004-05-20 | $14.27 | $15.08 | 456,000 | — | — |
| 2004-05-19 | $14.22 | $15.02 | 428,400 | — | — |
| 2004-05-18 | $14.29 | $15.09 | 691,000 | — | — |
| 2004-05-17 | $14.22 | $15.03 | 566,800 | — | — |
| 2004-05-14 | $14.37 | $15.18 | 517,800 | — | — |
| 2004-05-13 | $14.32 | $15.13 | 675,400 | — | — |
| 2004-05-12 | $14.50 | $15.32 | 1,328,000 | — | — |
| 2004-05-11 | $14.60 | $15.42 | 418,200 | — | — |
| 2004-05-10 | $14.45 | $15.27 | 931,000 | — | — |
| 2004-05-07 | $14.60 | $15.43 | 789,200 | — | — |
| 2004-05-06 | $14.85 | $15.69 | 786,200 | — | — |
| 2004-05-05 | $14.97 | $15.81 | 775,600 | — | — |
| 2004-05-04 | $14.79 | $15.62 | 700,400 | — | — |
| 2004-05-03 | $14.71 | $15.54 | 740,800 | — | — |
| 2004-04-30 | $14.76 | $15.60 | 1,072,000 | — | — |
| 2004-04-29 | $14.89 | $15.73 | 1,484,400 | — | — |
| 2004-04-28 | $14.74 | $15.58 | 1,883,800 | — | — |
| 2004-04-27 | $15.02 | $15.87 | 1,664,400 | — | — |
| 2004-04-26 | $15.04 | $15.89 | 1,186,000 | — | — |
| 2004-04-23 | $14.97 | $15.81 | 1,915,400 | — | — |
| 2004-04-22 | $14.77 | $15.60 | 2,982,000 | — | — |
| 2004-04-21 | $14.63 | $15.45 | 2,098,800 | — | — |
| 2004-04-20 | $14.54 | $15.36 | 4,657,200 | — | — |
| 2004-04-19 | $15.13 | $15.98 | 2,075,800 | — | — |
| 2004-04-16 | $15.98 | $16.88 | 544,600 | — | — |
| 2004-04-15 | $15.85 | $16.75 | 855,600 | — | — |
| 2004-04-14 | $15.82 | $16.71 | 1,141,200 | — | — |
| 2004-04-13 | $15.89 | $16.79 | 631,000 | — | — |
| 2004-04-12 | $16.21 | $17.12 | 609,800 | — | — |
| 2004-04-08 | $16.10 | $17.01 | 552,800 | — | — |
| 2004-04-07 | $16.20 | $17.12 | 577,000 | — | — |
| 2004-04-06 | $16.32 | $17.24 | 1,107,400 | — | — |
| 2004-04-05 | $16.56 | $17.50 | 1,042,400 | — | — |
| 2004-04-02 | $16.70 | $17.65 | 1,258,200 | — | — |
| 2004-04-01 | $16.65 | $17.59 | 1,042,000 | — | — |
| 2004-03-31 | $16.50 | $17.43 | 1,608,600 | — | — |
| 2004-03-30 | $16.60 | $17.54 | 905,000 | — | — |
| 2004-03-29 | $16.72 | $17.67 | 990,400 | — | — |
| 2004-03-26 | $16.66 | $17.60 | 1,072,400 | — | — |
| 2004-03-25 | $16.74 | $17.69 | 1,762,800 | — | — |
| 2004-03-24 | $16.55 | $17.49 | 1,588,200 | — | — |
| 2004-03-23 | $16.67 | $17.61 | 811,200 | — | — |
| 2004-03-22 | $16.57 | $17.51 | 1,592,400 | — | — |
| 2004-03-19 | $17.15 | $18.12 | 612,000 | — | — |
| 2004-03-18 | $17.30 | $18.27 | 763,200 | — | — |
| 2004-03-17 | $17.34 | $18.32 | 763,800 | — | — |
| 2004-03-16 | $17.08 | $18.05 | 1,463,400 | — | — |
| 2004-03-15 | $16.96 | $17.92 | 1,796,400 | — | — |
| 2004-03-12 | $17.31 | $18.29 | 529,800 | — | — |
| 2004-03-11 | $17.07 | $18.04 | 740,400 | — | — |
| 2004-03-10 | $17.32 | $18.30 | 798,600 | — | — |
| 2004-03-09 | $17.91 | $18.92 | 937,800 | — | — |
| 2004-03-08 | $17.67 | $18.67 | 979,800 | — | — |
| 2004-03-05 | $18.05 | $19.07 | 778,600 | — | — |
| 2004-03-04 | $17.93 | $18.95 | 368,800 | — | — |
| 2004-03-03 | $17.79 | $18.79 | 637,000 | — | — |
| 2004-03-02 | $17.72 | $18.72 | 893,800 | — | — |
| 2004-03-01 | $17.72 | $18.72 | 730,600 | — | — |
| 2004-02-27 | $17.86 | $18.87 | 847,400 | — | — |
| 2004-02-26 | $17.51 | $18.50 | 778,200 | — | — |
| 2004-02-25 | $17.19 | $18.16 | 289,000 | — | — |
| 2004-02-24 | $17.16 | $18.13 | 607,400 | — | — |
| 2004-02-23 | $16.89 | $17.84 | 764,600 | — | — |
| 2004-02-20 | $17.17 | $18.14 | 548,000 | — | — |
| 2004-02-19 | $17.20 | $18.17 | 544,400 | — | — |
| 2004-02-18 | $17.54 | $18.53 | 875,800 | — | — |
| 2004-02-17 | $17.72 | $18.72 | 891,400 | — | — |
| 2004-02-13 | $17.42 | $18.41 | 1,003,400 | — | — |
| 2004-02-12 | $17.36 | $18.34 | 494,600 | — | — |
| 2004-02-11 | $17.50 | $18.49 | 643,400 | — | — |
| 2004-02-10 | $17.23 | $18.20 | 725,600 | — | — |
| 2004-02-09 | $17.11 | $18.07 | 697,200 | — | — |
| 2004-02-06 | $16.98 | $17.94 | 689,400 | — | — |
| 2004-02-05 | $16.67 | $17.61 | 1,062,800 | — | — |
| 2004-02-04 | $16.52 | $17.46 | 854,200 | — | — |
| 2004-02-03 | $16.93 | $17.89 | 1,087,800 | — | — |
| 2004-02-02 | $17.12 | $18.09 | 2,815,000 | — | — |
| 2004-01-30 | $16.95 | $17.91 | 2,683,800 | — | — |
| 2004-01-29 | $16.00 | $16.91 | 1,285,400 | — | — |
| 2004-01-28 | $15.70 | $16.58 | 1,561,800 | — | — |
| 2004-01-27 | $15.94 | $16.84 | 848,400 | — | — |
| 2004-01-26 | $16.11 | $17.02 | 833,600 | — | — |
| 2004-01-23 | $15.85 | $16.75 | 1,129,000 | — | — |
| 2004-01-22 | $16.23 | $17.14 | 907,200 | — | — |
| 2004-01-21 | $16.51 | $17.45 | 2,118,000 | — | — |
| 2004-01-20 | $15.94 | $16.84 | 1,139,200 | — | — |
| 2004-01-16 | $16.04 | $16.95 | 1,493,400 | — | — |
| 2004-01-15 | $15.78 | $16.67 | 3,616,600 | — | — |
| 2004-01-14 | $16.38 | $17.30 | 916,000 | — | — |
| 2004-01-13 | $16.19 | $17.11 | 913,800 | — | — |
| 2004-01-12 | $16.41 | $17.34 | 1,322,200 | — | — |
| 2004-01-09 | $15.93 | $16.83 | 769,800 | — | — |
| 2004-01-08 | $16.04 | $16.95 | 948,400 | — | — |
| 2004-01-07 | $16.03 | $16.93 | 743,600 | — | — |
| 2004-01-06 | $15.94 | $16.84 | 1,232,600 | — | — |
| 2004-01-05 | $15.77 | $16.66 | 1,282,000 | — | — |
| 2004-01-02 | $15.15 | $16.00 | 848,600 | — | — |