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
- 1986-06-26 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 | $20.06 | $22.40 | 241,000 | — | — |
| 2004-12-30 | $20.35 | $22.72 | 378,500 | — | — |
| 2004-12-29 | $20.35 | $22.72 | 381,000 | — | — |
| 2004-12-28 | $20.22 | $22.54 | 334,300 | — | — |
| 2004-12-27 | $19.77 | $22.04 | 247,200 | — | — |
| 2004-12-23 | $19.61 | $21.86 | 308,800 | — | — |
| 2004-12-22 | $19.98 | $22.28 | 430,600 | — | — |
| 2004-12-21 | $19.65 | $21.91 | 268,000 | — | — |
| 2004-12-20 | $19.33 | $21.55 | 314,100 | — | — |
| 2004-12-17 | $19.53 | $21.77 | 553,400 | — | — |
| 2004-12-16 | $19.70 | $21.96 | 253,500 | — | — |
| 2004-12-15 | $19.78 | $22.05 | 345,700 | — | — |
| 2004-12-14 | $19.82 | $22.10 | 208,400 | — | — |
| 2004-12-13 | $19.91 | $22.20 | 281,500 | — | — |
| 2004-12-10 | $19.79 | $22.06 | 301,300 | — | — |
| 2004-12-09 | $19.93 | $22.22 | 640,400 | — | — |
| 2004-12-08 | $19.66 | $21.92 | 454,800 | — | — |
| 2004-12-07 | $18.86 | $21.03 | 328,400 | — | — |
| 2004-12-06 | $19.35 | $21.57 | 357,600 | — | — |
| 2004-12-03 | $19.81 | $22.09 | 385,400 | — | — |
| 2004-12-02 | $19.86 | $22.14 | 461,100 | — | — |
| 2004-12-01 | $19.80 | $22.08 | 585,600 | — | — |
| 2004-11-30 | $19.03 | $21.22 | 635,100 | — | — |
| 2004-11-29 | $19.10 | $21.29 | 450,400 | — | — |
| 2004-11-26 | $18.65 | $20.79 | 108,900 | — | — |
| 2004-11-24 | $18.60 | $20.74 | 389,000 | — | — |
| 2004-11-23 | $18.49 | $20.61 | 1,054,500 | — | — |
| 2004-11-22 | $18.28 | $20.38 | 657,700 | — | — |
| 2004-11-19 | $17.97 | $20.03 | 514,900 | — | — |
| 2004-11-18 | $18.29 | $20.39 | 588,200 | — | — |
| 2004-11-17 | $18.23 | $20.32 | 894,200 | — | — |
| 2004-11-16 | $17.99 | $20.06 | 640,300 | — | — |
| 2004-11-15 | $18.37 | $20.48 | 884,500 | — | — |
| 2004-11-12 | $18.12 | $20.20 | 199,800 | — | — |
| 2004-11-11 | $17.85 | $19.90 | 585,300 | — | — |
| 2004-11-10 | $17.58 | $19.60 | 1,041,800 | — | — |
| 2004-11-09 | $18.70 | $20.85 | 296,700 | — | — |
| 2004-11-08 | $18.19 | $20.28 | 291,000 | — | — |
| 2004-11-05 | $18.47 | $20.59 | 349,200 | — | — |
| 2004-11-04 | $18.27 | $20.37 | 666,100 | — | — |
| 2004-11-03 | $17.49 | $19.50 | 342,900 | — | — |
| 2004-11-02 | $17.54 | $19.56 | 629,600 | — | — |
| 2004-11-01 | $17.26 | $19.24 | 886,400 | — | — |
| 2004-10-29 | $17.08 | $19.04 | 507,000 | — | — |
| 2004-10-28 | $17.43 | $19.43 | 545,700 | — | — |
| 2004-10-27 | $17.06 | $19.02 | 921,000 | — | — |
| 2004-10-26 | $16.62 | $18.53 | 745,600 | — | — |
| 2004-10-25 | $16.04 | $17.88 | 501,900 | — | — |
| 2004-10-22 | $15.75 | $17.56 | 526,900 | — | — |
| 2004-10-21 | $15.45 | $17.23 | 481,200 | — | — |
| 2004-10-20 | $14.54 | $16.21 | 353,800 | — | — |
| 2004-10-19 | $14.67 | $16.36 | 309,000 | — | — |
| 2004-10-18 | $14.89 | $16.60 | 370,100 | — | — |
| 2004-10-15 | $15.10 | $16.84 | 506,100 | — | — |
| 2004-10-14 | $14.90 | $16.61 | 324,400 | — | — |
| 2004-10-13 | $14.62 | $16.30 | 253,700 | — | — |
| 2004-10-12 | $14.64 | $16.32 | 287,500 | — | — |
| 2004-10-11 | $14.59 | $16.27 | 256,400 | — | — |
| 2004-10-08 | $14.49 | $16.16 | 406,500 | — | — |
| 2004-10-07 | $14.67 | $16.36 | 614,300 | — | — |
| 2004-10-06 | $15.62 | $17.41 | 562,100 | — | — |
| 2004-10-05 | $15.33 | $17.09 | 792,300 | — | — |
| 2004-10-04 | $16.07 | $17.92 | 532,500 | — | — |
| 2004-10-01 | $15.83 | $17.65 | 573,900 | — | — |
| 2004-09-30 | $15.05 | $16.78 | 474,700 | — | — |
| 2004-09-29 | $15.02 | $16.75 | 660,400 | — | — |
| 2004-09-28 | $14.37 | $16.02 | 801,100 | — | — |
| 2004-09-27 | $13.72 | $15.26 | 419,500 | — | — |
| 2004-09-24 | $13.76 | $15.31 | 379,300 | — | — |
| 2004-09-23 | $13.88 | $15.44 | 271,000 | — | — |
| 2004-09-22 | $13.96 | $15.53 | 271,200 | — | — |
| 2004-09-21 | $14.40 | $16.02 | 171,900 | — | — |
| 2004-09-20 | $14.05 | $15.63 | 201,300 | — | — |
| 2004-09-17 | $14.43 | $16.05 | 472,700 | — | — |
| 2004-09-16 | $14.35 | $15.96 | 249,200 | — | — |
| 2004-09-15 | $14.15 | $15.74 | 293,800 | — | — |
| 2004-09-14 | $14.10 | $15.69 | 431,400 | — | — |
| 2004-09-13 | $14.00 | $15.57 | 559,000 | — | — |
| 2004-09-10 | $14.15 | $15.74 | 428,200 | — | — |
| 2004-09-09 | $13.92 | $15.49 | 543,100 | — | — |
| 2004-09-08 | $14.19 | $15.79 | 551,000 | — | — |
| 2004-09-07 | $14.31 | $15.92 | 254,600 | — | — |
| 2004-09-03 | $14.01 | $15.59 | 271,100 | — | — |
| 2004-09-02 | $14.05 | $15.63 | 732,200 | — | — |
| 2004-09-01 | $14.07 | $15.65 | 498,700 | — | — |
| 2004-08-31 | $14.39 | $16.01 | 257,900 | — | — |
| 2004-08-30 | $14.17 | $15.76 | 212,000 | — | — |
| 2004-08-27 | $14.43 | $16.05 | 234,900 | — | — |
| 2004-08-26 | $14.67 | $16.32 | 624,900 | — | — |
| 2004-08-25 | $14.09 | $15.67 | 375,100 | — | — |
| 2004-08-24 | $14.30 | $15.91 | 272,700 | — | — |
| 2004-08-23 | $14.02 | $15.60 | 237,700 | — | — |
| 2004-08-20 | $14.02 | $15.60 | 459,200 | — | — |
| 2004-08-19 | $13.78 | $15.33 | 403,700 | — | — |
| 2004-08-18 | $13.99 | $15.56 | 662,800 | — | — |
| 2004-08-17 | $13.84 | $15.40 | 364,600 | — | — |
| 2004-08-16 | $13.95 | $15.52 | 331,300 | — | — |
| 2004-08-13 | $13.60 | $15.13 | 223,900 | — | — |
| 2004-08-12 | $13.91 | $15.47 | 513,700 | — | — |
| 2004-08-11 | $14.28 | $15.89 | 454,200 | — | — |
| 2004-08-10 | $13.89 | $15.45 | 708,800 | — | — |
| 2004-08-09 | $13.16 | $14.64 | 414,000 | — | — |
| 2004-08-06 | $13.10 | $14.57 | 468,500 | — | — |
| 2004-08-05 | $13.44 | $14.95 | 787,900 | — | — |
| 2004-08-04 | $13.85 | $15.41 | 636,600 | — | — |
| 2004-08-03 | $13.77 | $15.32 | 484,400 | — | — |
| 2004-08-02 | $14.00 | $15.57 | 452,700 | — | — |
| 2004-07-30 | $14.13 | $15.72 | 576,000 | — | — |
| 2004-07-29 | $14.18 | $15.77 | 446,000 | — | — |
| 2004-07-28 | $13.54 | $15.06 | 414,900 | — | — |
| 2004-07-27 | $13.56 | $15.09 | 440,300 | — | — |
| 2004-07-26 | $13.53 | $15.05 | 635,500 | — | — |
| 2004-07-23 | $13.07 | $14.54 | 1,012,600 | — | — |
| 2004-07-22 | $13.51 | $15.03 | 1,781,600 | — | — |
| 2004-07-21 | $14.68 | $16.33 | 505,900 | — | — |
| 2004-07-20 | $15.36 | $17.09 | 304,300 | — | — |
| 2004-07-19 | $14.43 | $16.05 | 732,700 | — | — |
| 2004-07-16 | $14.88 | $16.55 | 467,400 | — | — |
| 2004-07-15 | $15.25 | $16.97 | 365,000 | — | — |
| 2004-07-14 | $15.21 | $16.92 | 353,100 | — | — |
| 2004-07-13 | $15.71 | $17.48 | 359,300 | — | — |
| 2004-07-12 | $16.06 | $17.87 | 470,600 | — | — |
| 2004-07-09 | $16.13 | $17.94 | 248,600 | — | — |
| 2004-07-08 | $15.82 | $17.60 | 441,200 | — | — |
| 2004-07-07 | $16.41 | $18.26 | 290,700 | — | — |
| 2004-07-06 | $16.34 | $18.18 | 421,600 | — | — |
| 2004-07-02 | $16.73 | $18.61 | 206,700 | — | — |
| 2004-07-01 | $16.88 | $18.78 | 359,000 | — | — |
| 2004-06-30 | $17.41 | $19.37 | 284,700 | — | — |
| 2004-06-29 | $16.96 | $18.87 | 708,900 | — | — |
| 2004-06-28 | $16.66 | $18.53 | 500,700 | — | — |
| 2004-06-25 | $16.74 | $18.59 | 634,200 | — | — |
| 2004-06-24 | $16.97 | $18.84 | 324,600 | — | — |
| 2004-06-23 | $17.12 | $19.01 | 351,400 | — | — |
| 2004-06-22 | $16.66 | $18.50 | 338,300 | — | — |
| 2004-06-21 | $16.52 | $18.35 | 1,435,400 | — | — |
| 2004-06-18 | $16.45 | $18.27 | 1,558,800 | — | — |
| 2004-06-17 | $16.60 | $18.43 | 1,067,500 | — | — |
| 2004-06-16 | $16.54 | $18.37 | 362,700 | — | — |
| 2004-06-15 | $16.70 | $18.55 | 343,500 | — | — |
| 2004-06-14 | $16.54 | $18.37 | 337,200 | — | — |
| 2004-06-10 | $16.83 | $18.69 | 413,700 | — | — |
| 2004-06-09 | $17.29 | $19.20 | 277,600 | — | — |
| 2004-06-08 | $17.49 | $19.42 | 298,700 | — | — |
| 2004-06-07 | $17.34 | $19.26 | 213,900 | — | — |
| 2004-06-04 | $16.99 | $18.87 | 365,100 | — | — |
| 2004-06-03 | $16.45 | $18.27 | 390,000 | — | — |
| 2004-06-02 | $17.05 | $18.93 | 582,100 | — | — |
| 2004-06-01 | $16.83 | $18.69 | 377,900 | — | — |
| 2004-05-28 | $16.76 | $18.61 | 370,400 | — | — |
| 2004-05-27 | $16.69 | $18.53 | 575,100 | — | — |
| 2004-05-26 | $16.95 | $18.82 | 467,000 | — | — |
| 2004-05-25 | $17.12 | $19.01 | 301,000 | — | — |
| 2004-05-24 | $16.66 | $18.50 | 211,500 | — | — |
| 2004-05-21 | $16.35 | $18.16 | 303,600 | — | — |
| 2004-05-20 | $16.08 | $17.86 | 228,900 | — | — |
| 2004-05-19 | $16.10 | $17.88 | 480,200 | — | — |
| 2004-05-18 | $16.51 | $18.33 | 378,600 | — | — |
| 2004-05-17 | $16.01 | $17.78 | 355,300 | — | — |
| 2004-05-14 | $16.00 | $17.77 | 369,800 | — | — |
| 2004-05-13 | $16.33 | $18.13 | 313,600 | — | — |
| 2004-05-12 | $16.36 | $18.17 | 422,100 | — | — |
| 2004-05-11 | $16.39 | $18.20 | 496,600 | — | — |
| 2004-05-10 | $16.08 | $17.86 | 731,400 | — | — |
| 2004-05-07 | $16.89 | $18.76 | 599,900 | — | — |
| 2004-05-06 | $17.96 | $19.94 | 392,400 | — | — |
| 2004-05-05 | $18.54 | $20.59 | 229,900 | — | — |
| 2004-05-04 | $18.31 | $20.33 | 286,500 | — | — |
| 2004-05-03 | $18.15 | $20.16 | 408,400 | — | — |
| 2004-04-30 | $18.38 | $20.41 | 410,000 | — | — |
| 2004-04-29 | $19.07 | $21.18 | 283,200 | — | — |
| 2004-04-28 | $18.95 | $21.04 | 251,500 | — | — |
| 2004-04-27 | $19.91 | $22.11 | 295,200 | — | — |
| 2004-04-26 | $19.46 | $21.61 | 219,100 | — | — |
| 2004-04-23 | $19.52 | $21.68 | 282,800 | — | — |
| 2004-04-22 | $19.82 | $22.01 | 369,700 | — | — |
| 2004-04-21 | $19.15 | $21.27 | 276,700 | — | — |
| 2004-04-20 | $18.90 | $20.99 | 320,000 | — | — |
| 2004-04-19 | $18.63 | $20.69 | 233,500 | — | — |
| 2004-04-16 | $18.74 | $20.81 | 356,500 | — | — |
| 2004-04-15 | $18.84 | $20.92 | 307,800 | — | — |
| 2004-04-14 | $18.76 | $20.83 | 311,800 | — | — |
| 2004-04-13 | $18.59 | $20.64 | 520,200 | — | — |
| 2004-04-12 | $19.47 | $21.62 | 265,800 | — | — |
| 2004-04-08 | $19.64 | $21.81 | 387,500 | — | — |
| 2004-04-07 | $19.70 | $21.88 | 270,200 | — | — |
| 2004-04-06 | $19.74 | $21.92 | 442,200 | — | — |
| 2004-04-05 | $19.75 | $21.93 | 630,100 | — | — |
| 2004-04-02 | $19.43 | $21.58 | 501,600 | — | — |
| 2004-04-01 | $19.19 | $21.31 | 398,800 | — | — |
| 2004-03-31 | $19.32 | $21.45 | 490,100 | — | — |
| 2004-03-30 | $19.05 | $21.15 | 363,000 | — | — |
| 2004-03-29 | $18.97 | $21.07 | 394,600 | — | — |
| 2004-03-26 | $18.56 | $20.58 | 413,900 | — | — |
| 2004-03-25 | $18.22 | $20.20 | 443,900 | — | — |
| 2004-03-24 | $17.34 | $19.22 | 497,400 | — | — |
| 2004-03-23 | $17.26 | $19.14 | 621,700 | — | — |
| 2004-03-22 | $17.30 | $19.18 | 457,900 | — | — |
| 2004-03-19 | $17.89 | $19.83 | 659,000 | — | — |
| 2004-03-18 | $17.82 | $19.76 | 891,000 | — | — |
| 2004-03-17 | $18.49 | $20.50 | 474,700 | — | — |
| 2004-03-16 | $17.71 | $19.63 | 378,200 | — | — |
| 2004-03-15 | $17.23 | $19.10 | 706,700 | — | — |
| 2004-03-12 | $18.80 | $20.84 | 354,900 | — | — |
| 2004-03-11 | $18.03 | $19.99 | 345,200 | — | — |
| 2004-03-10 | $18.52 | $20.53 | 391,400 | — | — |
| 2004-03-09 | $19.00 | $21.07 | 409,800 | — | — |
| 2004-03-08 | $19.26 | $21.35 | 310,700 | — | — |
| 2004-03-05 | $19.62 | $21.75 | 255,100 | — | — |
| 2004-03-04 | $19.78 | $21.93 | 352,200 | — | — |
| 2004-03-03 | $19.67 | $21.81 | 267,900 | — | — |
| 2004-03-02 | $19.60 | $21.73 | 414,700 | — | — |
| 2004-03-01 | $19.84 | $22.00 | 758,500 | — | — |
| 2004-02-27 | $19.35 | $21.45 | 548,600 | — | — |
| 2004-02-26 | $19.25 | $21.34 | 295,000 | — | — |
| 2004-02-25 | $19.34 | $21.44 | 388,700 | — | — |
| 2004-02-24 | $19.22 | $21.31 | 399,700 | — | — |
| 2004-02-23 | $19.45 | $21.56 | 498,800 | — | — |
| 2004-02-20 | $19.81 | $21.96 | 607,600 | — | — |
| 2004-02-19 | $19.67 | $21.81 | 530,400 | — | — |
| 2004-02-18 | $19.44 | $21.55 | 424,900 | — | — |
| 2004-02-17 | $19.73 | $21.87 | 435,700 | — | — |
| 2004-02-13 | $19.50 | $21.62 | 359,000 | — | — |
| 2004-02-12 | $20.16 | $22.35 | 679,900 | — | — |
| 2004-02-11 | $19.30 | $21.40 | 1,672,400 | — | — |
| 2004-02-10 | $20.30 | $22.51 | 426,500 | — | — |
| 2004-02-09 | $19.74 | $21.89 | 579,500 | — | — |
| 2004-02-06 | $20.12 | $22.31 | 387,500 | — | — |
| 2004-02-05 | $19.17 | $21.25 | 448,000 | — | — |
| 2004-02-04 | $18.95 | $21.01 | 582,900 | — | — |
| 2004-02-03 | $19.18 | $21.26 | 445,200 | — | — |
| 2004-02-02 | $19.18 | $21.26 | 360,200 | — | — |
| 2004-01-30 | $19.31 | $21.41 | 288,600 | — | — |
| 2004-01-29 | $19.82 | $21.97 | 405,700 | — | — |
| 2004-01-28 | $19.99 | $22.16 | 914,000 | — | — |
| 2004-01-27 | $20.45 | $22.67 | 694,200 | — | — |
| 2004-01-26 | $20.51 | $22.74 | 744,700 | — | — |
| 2004-01-23 | $20.28 | $22.48 | 758,800 | — | — |
| 2004-01-22 | $20.09 | $22.27 | 739,500 | — | — |
| 2004-01-21 | $20.00 | $22.17 | 986,000 | — | — |
| 2004-01-20 | $19.85 | $22.01 | 1,514,200 | — | — |
| 2004-01-16 | $19.08 | $21.15 | 1,419,000 | — | — |
| 2004-01-15 | $17.60 | $19.51 | 223,700 | — | — |
| 2004-01-14 | $17.64 | $19.56 | 576,700 | — | — |
| 2004-01-13 | $17.11 | $18.97 | 642,400 | — | — |
| 2004-01-12 | $17.25 | $19.12 | 886,000 | — | — |
| 2004-01-09 | $17.56 | $19.47 | 422,800 | — | — |
| 2004-01-08 | $18.11 | $20.08 | 1,101,000 | — | — |
| 2004-01-07 | $18.40 | $20.40 | 967,300 | — | — |
| 2004-01-06 | $18.06 | $20.02 | 505,500 | — | — |
| 2004-01-05 | $17.90 | $19.85 | 863,900 | — | — |
| 2004-01-02 | $17.90 | $19.85 | 380,100 | — | — |