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
- 1992-12-16 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 | $20.87 | $22.86 | 181,800 | — | — |
| 2004-12-30 | $20.75 | $22.73 | 210,800 | — | — |
| 2004-12-29 | $20.85 | $22.83 | 263,200 | — | — |
| 2004-12-28 | $20.67 | $22.64 | 241,800 | — | — |
| 2004-12-27 | $20.42 | $22.37 | 312,800 | — | — |
| 2004-12-23 | $20.71 | $22.68 | 117,000 | — | — |
| 2004-12-22 | $20.62 | $22.58 | 198,200 | — | — |
| 2004-12-21 | $20.89 | $22.87 | 258,000 | — | — |
| 2004-12-20 | $20.62 | $22.58 | 228,400 | — | — |
| 2004-12-17 | $20.51 | $22.46 | 409,200 | — | — |
| 2004-12-16 | $20.10 | $22.01 | 544,400 | — | — |
| 2004-12-15 | $20.44 | $22.38 | 387,000 | — | — |
| 2004-12-14 | $20.30 | $22.23 | 227,600 | — | — |
| 2004-12-13 | $20.08 | $22.00 | 254,200 | — | — |
| 2004-12-10 | $19.70 | $21.57 | 280,600 | — | — |
| 2004-12-09 | $19.70 | $21.57 | 209,200 | — | — |
| 2004-12-08 | $19.75 | $21.63 | 471,600 | — | — |
| 2004-12-07 | $19.72 | $21.59 | 998,400 | — | — |
| 2004-12-06 | $20.29 | $22.21 | 281,400 | — | — |
| 2004-12-03 | $20.42 | $22.37 | 206,800 | — | — |
| 2004-12-02 | $20.08 | $21.98 | 304,400 | — | — |
| 2004-12-01 | $20.65 | $22.61 | 380,200 | — | — |
| 2004-11-30 | $21.50 | $23.54 | 332,800 | — | — |
| 2004-11-29 | $21.25 | $23.27 | 361,800 | — | — |
| 2004-11-26 | $21.16 | $23.17 | 142,400 | — | — |
| 2004-11-24 | $20.86 | $22.84 | 309,400 | — | — |
| 2004-11-23 | $20.47 | $22.41 | 437,400 | — | — |
| 2004-11-22 | $20.10 | $22.01 | 327,800 | — | — |
| 2004-11-19 | $19.48 | $21.33 | 364,000 | — | — |
| 2004-11-18 | $19.24 | $21.06 | 361,400 | — | — |
| 2004-11-17 | $19.50 | $21.35 | 245,000 | — | — |
| 2004-11-16 | $19.27 | $21.10 | 307,000 | — | — |
| 2004-11-15 | $19.46 | $21.31 | 378,200 | — | — |
| 2004-11-12 | $19.63 | $21.49 | 165,400 | — | — |
| 2004-11-11 | $19.23 | $21.05 | 269,200 | — | — |
| 2004-11-10 | $19.49 | $21.34 | 864,800 | — | — |
| 2004-11-09 | $18.95 | $20.75 | 220,200 | — | — |
| 2004-11-08 | $19.07 | $20.88 | 438,400 | — | — |
| 2004-11-05 | $19.41 | $21.25 | 355,400 | — | — |
| 2004-11-04 | $19.62 | $21.48 | 318,200 | — | — |
| 2004-11-03 | $19.47 | $21.32 | 315,800 | — | — |
| 2004-11-02 | $18.97 | $20.74 | 292,600 | — | — |
| 2004-11-01 | $19.50 | $21.33 | 364,800 | — | — |
| 2004-10-29 | $19.72 | $21.56 | 159,800 | — | — |
| 2004-10-28 | $19.48 | $21.30 | 309,800 | — | — |
| 2004-10-27 | $19.97 | $21.84 | 264,200 | — | — |
| 2004-10-26 | $20.10 | $21.98 | 310,200 | — | — |
| 2004-10-25 | $19.97 | $21.84 | 279,200 | — | — |
| 2004-10-22 | $19.78 | $21.63 | 318,800 | — | — |
| 2004-10-21 | $19.99 | $21.86 | 290,400 | — | — |
| 2004-10-20 | $19.40 | $21.21 | 243,400 | — | — |
| 2004-10-19 | $18.70 | $20.45 | 418,800 | — | — |
| 2004-10-18 | $18.74 | $20.50 | 488,000 | — | — |
| 2004-10-15 | $19.42 | $21.24 | 200,000 | — | — |
| 2004-10-14 | $19.36 | $21.17 | 282,000 | — | — |
| 2004-10-13 | $19.12 | $20.91 | 336,800 | — | — |
| 2004-10-12 | $19.89 | $21.75 | 201,200 | — | — |
| 2004-10-11 | $20.20 | $22.09 | 227,800 | — | — |
| 2004-10-08 | $20.08 | $21.96 | 284,200 | — | — |
| 2004-10-07 | $20.07 | $21.95 | 392,200 | — | — |
| 2004-10-06 | $20.68 | $22.62 | 282,800 | — | — |
| 2004-10-05 | $20.34 | $22.25 | 214,000 | — | — |
| 2004-10-04 | $20.18 | $22.08 | 262,600 | — | — |
| 2004-10-01 | $20.05 | $21.92 | 524,400 | — | — |
| 2004-09-30 | $19.91 | $21.77 | 291,200 | — | — |
| 2004-09-29 | $19.73 | $21.58 | 329,800 | — | — |
| 2004-09-28 | $19.70 | $21.54 | 378,200 | — | — |
| 2004-09-27 | $19.25 | $21.05 | 711,400 | — | — |
| 2004-09-24 | $19.43 | $21.26 | 363,400 | — | — |
| 2004-09-23 | $19.41 | $21.22 | 344,400 | — | — |
| 2004-09-22 | $19.34 | $21.16 | 240,600 | — | — |
| 2004-09-21 | $19.70 | $21.54 | 315,800 | — | — |
| 2004-09-20 | $19.18 | $20.98 | 292,800 | — | — |
| 2004-09-17 | $18.82 | $20.58 | 214,600 | — | — |
| 2004-09-16 | $18.75 | $20.51 | 131,800 | — | — |
| 2004-09-15 | $18.42 | $20.15 | 290,600 | — | — |
| 2004-09-14 | $18.85 | $20.62 | 239,800 | — | — |
| 2004-09-13 | $18.69 | $20.44 | 175,600 | — | — |
| 2004-09-10 | $18.51 | $20.24 | 248,200 | — | — |
| 2004-09-09 | $18.58 | $20.32 | 271,800 | — | — |
| 2004-09-08 | $18.22 | $19.93 | 337,400 | — | — |
| 2004-09-07 | $17.89 | $19.57 | 234,800 | — | — |
| 2004-09-03 | $17.88 | $19.55 | 157,200 | — | — |
| 2004-09-02 | $17.87 | $19.54 | 196,000 | — | — |
| 2004-09-01 | $17.70 | $19.36 | 260,000 | — | — |
| 2004-08-31 | $17.45 | $19.08 | 127,800 | — | — |
| 2004-08-30 | $16.99 | $18.58 | 327,000 | — | — |
| 2004-08-27 | $17.01 | $18.61 | 216,800 | — | — |
| 2004-08-26 | $16.83 | $18.41 | 229,600 | — | — |
| 2004-08-25 | $16.67 | $18.23 | 192,400 | — | — |
| 2004-08-24 | $16.73 | $18.30 | 288,400 | — | — |
| 2004-08-23 | $16.73 | $18.29 | 341,200 | — | — |
| 2004-08-20 | $17.15 | $18.76 | 358,800 | — | — |
| 2004-08-19 | $16.87 | $18.44 | 346,800 | — | — |
| 2004-08-18 | $16.72 | $18.28 | 402,000 | — | — |
| 2004-08-17 | $16.03 | $17.53 | 487,200 | — | — |
| 2004-08-16 | $16.36 | $17.89 | 413,600 | — | — |
| 2004-08-13 | $16.31 | $17.83 | 439,000 | — | — |
| 2004-08-12 | $16.00 | $17.50 | 639,600 | — | — |
| 2004-08-11 | $16.10 | $17.61 | 454,200 | — | — |
| 2004-08-10 | $16.39 | $17.92 | 229,400 | — | — |
| 2004-08-09 | $16.49 | $18.03 | 349,600 | — | — |
| 2004-08-06 | $16.04 | $17.54 | 397,600 | — | — |
| 2004-08-05 | $16.50 | $18.05 | 626,200 | — | — |
| 2004-08-04 | $16.80 | $18.37 | 429,200 | — | — |
| 2004-08-03 | $17.51 | $19.15 | 270,600 | — | — |
| 2004-08-02 | $17.26 | $18.88 | 312,200 | — | — |
| 2004-07-30 | $17.16 | $18.76 | 152,200 | — | — |
| 2004-07-29 | $17.12 | $18.72 | 237,600 | — | — |
| 2004-07-28 | $16.88 | $18.46 | 233,000 | — | — |
| 2004-07-27 | $16.78 | $18.35 | 286,200 | — | — |
| 2004-07-26 | $16.53 | $18.07 | 467,800 | — | — |
| 2004-07-23 | $16.78 | $18.35 | 277,800 | — | — |
| 2004-07-22 | $16.75 | $18.32 | 452,600 | — | — |
| 2004-07-21 | $16.83 | $18.41 | 499,400 | — | — |
| 2004-07-20 | $17.50 | $19.14 | 523,400 | — | — |
| 2004-07-19 | $17.62 | $19.27 | 1,154,400 | — | — |
| 2004-07-16 | $17.99 | $19.67 | 257,400 | — | — |
| 2004-07-15 | $17.75 | $19.41 | 235,600 | — | — |
| 2004-07-14 | $17.86 | $19.53 | 188,400 | — | — |
| 2004-07-13 | $17.78 | $19.45 | 162,600 | — | — |
| 2004-07-12 | $17.87 | $19.54 | 159,000 | — | — |
| 2004-07-09 | $17.92 | $19.60 | 179,600 | — | — |
| 2004-07-08 | $17.68 | $19.34 | 358,400 | — | — |
| 2004-07-07 | $17.72 | $19.37 | 366,800 | — | — |
| 2004-07-06 | $17.89 | $19.56 | 313,600 | — | — |
| 2004-07-02 | $17.85 | $19.52 | 346,800 | — | — |
| 2004-07-01 | $17.75 | $19.41 | 396,200 | — | — |
| 2004-06-30 | $17.83 | $19.49 | 407,200 | — | — |
| 2004-06-29 | $17.75 | $19.42 | 343,400 | — | — |
| 2004-06-28 | $17.75 | $19.41 | 247,800 | — | — |
| 2004-06-25 | $17.98 | $19.66 | 487,200 | — | — |
| 2004-06-24 | $18.39 | $20.11 | 406,800 | — | — |
| 2004-06-23 | $18.08 | $19.77 | 430,800 | — | — |
| 2004-06-22 | $18.10 | $19.80 | 223,000 | — | — |
| 2004-06-21 | $17.82 | $19.49 | 182,200 | — | — |
| 2004-06-18 | $17.65 | $19.30 | 404,200 | — | — |
| 2004-06-17 | $17.86 | $19.53 | 190,400 | — | — |
| 2004-06-16 | $17.91 | $19.58 | 236,600 | — | — |
| 2004-06-15 | $17.50 | $19.13 | 243,800 | — | — |
| 2004-06-14 | $17.03 | $18.62 | 240,600 | — | — |
| 2004-06-10 | $17.13 | $18.73 | 307,000 | — | — |
| 2004-06-09 | $16.71 | $18.27 | 216,400 | — | — |
| 2004-06-08 | $16.82 | $18.39 | 157,400 | — | — |
| 2004-06-07 | $16.95 | $18.54 | 395,800 | — | — |
| 2004-06-04 | $16.24 | $17.76 | 215,400 | — | — |
| 2004-06-03 | $16.35 | $17.88 | 358,200 | — | — |
| 2004-06-02 | $16.66 | $18.22 | 187,800 | — | — |
| 2004-06-01 | $16.67 | $18.24 | 474,200 | — | — |
| 2004-05-28 | $16.25 | $17.78 | 178,200 | — | — |
| 2004-05-27 | $16.42 | $17.96 | 346,800 | — | — |
| 2004-05-26 | $16.60 | $18.16 | 291,200 | — | — |
| 2004-05-25 | $17.10 | $18.70 | 183,200 | — | — |
| 2004-05-24 | $16.55 | $18.10 | 186,800 | — | — |
| 2004-05-21 | $16.00 | $17.50 | 329,600 | — | — |
| 2004-05-20 | $16.41 | $17.95 | 148,400 | — | — |
| 2004-05-19 | $16.22 | $17.73 | 179,200 | — | — |
| 2004-05-18 | $16.50 | $18.05 | 253,600 | — | — |
| 2004-05-17 | $16.57 | $18.12 | 205,200 | — | — |
| 2004-05-14 | $16.56 | $18.11 | 171,000 | — | — |
| 2004-05-13 | $16.28 | $17.80 | 238,600 | — | — |
| 2004-05-12 | $16.50 | $18.05 | 360,800 | — | — |
| 2004-05-11 | $16.42 | $17.95 | 417,000 | — | — |
| 2004-05-10 | $16.38 | $17.91 | 904,000 | — | — |
| 2004-05-07 | $17.28 | $18.89 | 470,200 | — | — |
| 2004-05-06 | $17.52 | $19.16 | 372,200 | — | — |
| 2004-05-05 | $17.45 | $19.08 | 491,400 | — | — |
| 2004-05-04 | $17.60 | $19.22 | 258,000 | — | — |
| 2004-05-03 | $17.51 | $19.13 | 626,000 | — | — |
| 2004-04-30 | $18.08 | $19.74 | 459,000 | — | — |
| 2004-04-29 | $17.88 | $19.53 | 730,400 | — | — |
| 2004-04-28 | $18.17 | $19.85 | 346,600 | — | — |
| 2004-04-27 | $18.11 | $19.78 | 177,800 | — | — |
| 2004-04-26 | $17.85 | $19.49 | 103,800 | — | — |
| 2004-04-23 | $17.73 | $19.36 | 241,400 | — | — |
| 2004-04-22 | $17.81 | $19.45 | 192,600 | — | — |
| 2004-04-21 | $17.70 | $19.33 | 143,800 | — | — |
| 2004-04-20 | $17.59 | $19.22 | 478,600 | — | — |
| 2004-04-19 | $17.70 | $19.33 | 200,200 | — | — |
| 2004-04-16 | $17.81 | $19.45 | 195,800 | — | — |
| 2004-04-15 | $17.52 | $19.13 | 449,800 | — | — |
| 2004-04-14 | $17.35 | $18.95 | 247,600 | — | — |
| 2004-04-13 | $17.24 | $18.83 | 324,800 | — | — |
| 2004-04-12 | $17.35 | $18.95 | 344,600 | — | — |
| 2004-04-08 | $16.98 | $18.54 | 543,600 | — | — |
| 2004-04-07 | $16.95 | $18.51 | 332,400 | — | — |
| 2004-04-06 | $16.87 | $18.42 | 346,800 | — | — |
| 2004-04-05 | $16.88 | $18.43 | 472,200 | — | — |
| 2004-04-02 | $16.63 | $18.16 | 342,200 | — | — |
| 2004-04-01 | $16.57 | $18.09 | 236,600 | — | — |
| 2004-03-31 | $16.72 | $18.25 | 429,000 | — | — |
| 2004-03-30 | $16.50 | $18.02 | 437,400 | — | — |
| 2004-03-29 | $16.34 | $17.85 | 448,800 | — | — |
| 2004-03-26 | $16.21 | $17.70 | 281,400 | — | — |
| 2004-03-25 | $16.13 | $17.62 | 267,400 | — | — |
| 2004-03-24 | $16.07 | $17.55 | 347,000 | — | — |
| 2004-03-23 | $16.45 | $17.97 | 232,000 | — | — |
| 2004-03-22 | $16.52 | $18.04 | 253,600 | — | — |
| 2004-03-19 | $16.67 | $18.21 | 150,800 | — | — |
| 2004-03-18 | $17.03 | $18.60 | 144,400 | — | — |
| 2004-03-17 | $16.99 | $18.55 | 214,200 | — | — |
| 2004-03-16 | $16.64 | $18.17 | 135,800 | — | — |
| 2004-03-15 | $16.78 | $18.32 | 211,400 | — | — |
| 2004-03-12 | $16.92 | $18.48 | 335,400 | — | — |
| 2004-03-11 | $16.58 | $18.11 | 193,200 | — | — |
| 2004-03-10 | $16.67 | $18.20 | 276,200 | — | — |
| 2004-03-09 | $16.75 | $18.29 | 198,200 | — | — |
| 2004-03-08 | $16.65 | $18.18 | 150,000 | — | — |
| 2004-03-05 | $16.61 | $18.13 | 180,600 | — | — |
| 2004-03-04 | $16.58 | $18.11 | 382,200 | — | — |
| 2004-03-03 | $16.49 | $18.00 | 382,800 | — | — |
| 2004-03-02 | $16.62 | $18.15 | 481,400 | — | — |
| 2004-03-01 | $16.14 | $17.62 | 376,000 | — | — |
| 2004-02-27 | $15.45 | $16.87 | 230,800 | — | — |
| 2004-02-26 | $15.29 | $16.69 | 163,600 | — | — |
| 2004-02-25 | $15.20 | $16.59 | 140,200 | — | — |
| 2004-02-24 | $15.00 | $16.38 | 125,000 | — | — |
| 2004-02-23 | $14.90 | $16.27 | 211,000 | — | — |
| 2004-02-20 | $14.89 | $16.26 | 123,200 | — | — |
| 2004-02-19 | $14.82 | $16.18 | 146,600 | — | — |
| 2004-02-18 | $14.82 | $16.19 | 114,000 | — | — |
| 2004-02-17 | $15.13 | $16.52 | 151,000 | — | — |
| 2004-02-13 | $14.73 | $16.08 | 150,800 | — | — |
| 2004-02-12 | $14.97 | $16.34 | 107,800 | — | — |
| 2004-02-11 | $14.98 | $16.35 | 61,000 | — | — |
| 2004-02-10 | $14.80 | $16.16 | 179,200 | — | — |
| 2004-02-09 | $14.34 | $15.66 | 232,400 | — | — |
| 2004-02-06 | $14.23 | $15.54 | 91,200 | — | — |
| 2004-02-05 | $14.09 | $15.38 | 431,400 | — | — |
| 2004-02-04 | $14.02 | $15.31 | 637,800 | — | — |
| 2004-02-03 | $14.28 | $15.59 | 121,600 | — | — |
| 2004-02-02 | $14.35 | $15.67 | 172,200 | — | — |
| 2004-01-30 | $14.35 | $15.67 | 202,200 | — | — |
| 2004-01-29 | $14.64 | $15.98 | 372,800 | — | — |
| 2004-01-28 | $14.87 | $16.23 | 223,000 | — | — |
| 2004-01-27 | $15.05 | $16.43 | 143,400 | — | — |
| 2004-01-26 | $15.18 | $16.57 | 194,200 | — | — |
| 2004-01-23 | $15.19 | $16.59 | 318,800 | — | — |
| 2004-01-22 | $15.00 | $16.38 | 231,800 | — | — |
| 2004-01-21 | $15.19 | $16.59 | 205,200 | — | — |
| 2004-01-20 | $15.22 | $16.62 | 289,800 | — | — |
| 2004-01-16 | $15.00 | $16.38 | 273,800 | — | — |
| 2004-01-15 | $15.08 | $16.47 | 663,600 | — | — |
| 2004-01-14 | $15.00 | $16.38 | 179,600 | — | — |
| 2004-01-13 | $14.85 | $16.22 | 175,200 | — | — |
| 2004-01-12 | $14.91 | $16.28 | 263,400 | — | — |
| 2004-01-09 | $14.52 | $15.86 | 259,200 | — | — |
| 2004-01-08 | $14.42 | $15.74 | 152,200 | — | — |
| 2004-01-07 | $14.53 | $15.86 | 357,800 | — | — |
| 2004-01-06 | $14.58 | $15.92 | 282,200 | — | — |
| 2004-01-05 | $14.63 | $15.97 | 401,800 | — | — |
| 2004-01-02 | $14.52 | $15.85 | 133,400 | — | — |