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
- 1999-11-16 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 | $20.71 | $22.42 | 281,138 | — | — |
| 2004-12-30 | $20.90 | $22.62 | 139,944 | — | — |
| 2004-12-29 | $20.51 | $22.19 | 74,470 | — | — |
| 2004-12-28 | $20.61 | $22.30 | 197,171 | — | — |
| 2004-12-27 | $20.52 | $22.20 | 81,717 | — | — |
| 2004-12-23 | $20.77 | $22.48 | 92,963 | — | — |
| 2004-12-22 | $20.56 | $22.25 | 124,200 | — | — |
| 2004-12-21 | $20.84 | $22.56 | 364,604 | — | — |
| 2004-12-20 | $20.35 | $22.03 | 303,629 | — | — |
| 2004-12-17 | $20.38 | $22.05 | 252,899 | — | — |
| 2004-12-16 | $20.81 | $22.52 | 167,433 | — | — |
| 2004-12-15 | $20.71 | $22.41 | 233,657 | — | — |
| 2004-12-14 | $21.49 | $23.26 | 128,449 | — | — |
| 2004-12-13 | $21.40 | $23.16 | 167,933 | — | — |
| 2004-12-10 | $20.86 | $22.58 | 112,705 | — | — |
| 2004-12-09 | $20.90 | $22.62 | 364,354 | — | — |
| 2004-12-08 | $21.17 | $22.91 | 204,918 | — | — |
| 2004-12-07 | $20.83 | $22.55 | 159,436 | — | — |
| 2004-12-06 | $21.10 | $22.83 | 162,935 | — | — |
| 2004-12-03 | $20.84 | $22.55 | 374,100 | — | — |
| 2004-12-02 | $21.25 | $23.00 | 204,418 | — | — |
| 2004-12-01 | $21.13 | $22.87 | 230,158 | — | — |
| 2004-11-30 | $20.61 | $22.30 | 219,412 | — | — |
| 2004-11-29 | $20.56 | $22.25 | 168,183 | — | — |
| 2004-11-26 | $20.66 | $22.36 | 34,986 | — | — |
| 2004-11-24 | $20.15 | $21.81 | 117,203 | — | — |
| 2004-11-23 | $20.05 | $21.70 | 136,445 | — | — |
| 2004-11-22 | $19.68 | $21.30 | 104,958 | — | — |
| 2004-11-19 | $19.82 | $21.45 | 71,222 | — | — |
| 2004-11-18 | $19.95 | $21.59 | 302,379 | — | — |
| 2004-11-17 | $20.07 | $21.72 | 269,392 | — | — |
| 2004-11-16 | $19.91 | $21.54 | 185,176 | — | — |
| 2004-11-15 | $19.81 | $21.44 | 242,403 | — | — |
| 2004-11-12 | $19.75 | $21.37 | 97,461 | — | — |
| 2004-11-11 | $19.34 | $20.93 | 88,465 | — | — |
| 2004-11-10 | $19.27 | $20.85 | 50,480 | — | — |
| 2004-11-09 | $19.08 | $20.65 | 119,202 | — | — |
| 2004-11-08 | $19.36 | $20.95 | 190,674 | — | — |
| 2004-11-05 | $19.36 | $20.96 | 181,427 | — | — |
| 2004-11-04 | $19.25 | $20.83 | 250,900 | — | — |
| 2004-11-03 | $17.49 | $18.93 | 225,160 | — | — |
| 2004-11-02 | $17.10 | $18.50 | 105,708 | — | — |
| 2004-11-01 | $17.56 | $19.00 | 329,368 | — | — |
| 2004-10-29 | $17.30 | $18.73 | 710,216 | — | — |
| 2004-10-28 | $16.99 | $18.38 | 351,359 | — | — |
| 2004-10-27 | $16.83 | $18.21 | 273,141 | — | — |
| 2004-10-26 | $16.96 | $18.36 | 184,426 | — | — |
| 2004-10-25 | $17.23 | $18.64 | 118,703 | — | — |
| 2004-10-22 | $17.54 | $18.98 | 44,232 | — | — |
| 2004-10-21 | $17.80 | $19.26 | 90,464 | — | — |
| 2004-10-20 | $17.60 | $19.04 | 57,727 | — | — |
| 2004-10-19 | $17.67 | $19.05 | 113,954 | — | — |
| 2004-10-18 | $17.76 | $19.14 | 265,644 | — | — |
| 2004-10-15 | $17.34 | $18.70 | 372,351 | — | — |
| 2004-10-14 | $17.36 | $18.71 | 157,937 | — | — |
| 2004-10-13 | $17.81 | $19.20 | 134,946 | — | — |
| 2004-10-12 | $18.27 | $19.69 | 35,236 | — | — |
| 2004-10-11 | $18.33 | $19.76 | 25,240 | — | — |
| 2004-10-08 | $18.15 | $19.56 | 132,447 | — | — |
| 2004-10-07 | $18.16 | $19.58 | 103,958 | — | — |
| 2004-10-06 | $18.23 | $19.65 | 108,207 | — | — |
| 2004-10-05 | $18.62 | $20.08 | 66,973 | — | — |
| 2004-10-04 | $18.79 | $20.26 | 74,470 | — | — |
| 2004-10-01 | $18.77 | $20.23 | 151,689 | — | — |
| 2004-09-30 | $18.55 | $19.99 | 158,687 | — | — |
| 2004-09-29 | $18.37 | $19.80 | 147,941 | — | — |
| 2004-09-28 | $17.83 | $19.22 | 69,722 | — | — |
| 2004-09-27 | $17.85 | $19.24 | 296,631 | — | — |
| 2004-09-24 | $17.65 | $19.02 | 62,975 | — | — |
| 2004-09-23 | $17.69 | $19.07 | 204,668 | — | — |
| 2004-09-22 | $17.69 | $19.07 | 221,162 | — | — |
| 2004-09-21 | $17.78 | $19.16 | 377,099 | — | — |
| 2004-09-20 | $17.44 | $18.80 | 238,155 | — | — |
| 2004-09-17 | $18.04 | $19.45 | 225,410 | — | — |
| 2004-09-16 | $17.53 | $18.89 | 223,161 | — | — |
| 2004-09-15 | $17.56 | $18.93 | 473,561 | — | — |
| 2004-09-14 | $18.40 | $19.83 | 171,431 | — | — |
| 2004-09-13 | $18.28 | $19.71 | 113,705 | — | — |
| 2004-09-10 | $18.60 | $20.06 | 187,925 | — | — |
| 2004-09-09 | $18.50 | $19.95 | 165,934 | — | — |
| 2004-09-08 | $18.39 | $19.83 | 259,896 | — | — |
| 2004-09-07 | $18.32 | $19.75 | 95,462 | — | — |
| 2004-09-03 | $18.54 | $19.99 | 65,974 | — | — |
| 2004-09-02 | $18.46 | $19.90 | 568,023 | — | — |
| 2004-09-01 | $18.20 | $19.62 | 147,441 | — | — |
| 2004-08-31 | $18.19 | $19.61 | 88,715 | — | — |
| 2004-08-30 | $17.83 | $19.22 | 110,706 | — | — |
| 2004-08-27 | $18.08 | $19.49 | 260,396 | — | — |
| 2004-08-26 | $17.87 | $19.27 | 150,440 | — | — |
| 2004-08-25 | $17.78 | $19.17 | 68,473 | — | — |
| 2004-08-24 | $17.34 | $18.69 | 50,980 | — | — |
| 2004-08-23 | $17.75 | $19.14 | 56,477 | — | — |
| 2004-08-20 | $17.93 | $19.33 | 219,662 | — | — |
| 2004-08-19 | $17.74 | $19.12 | 206,168 | — | — |
| 2004-08-18 | $17.41 | $18.77 | 349,860 | — | — |
| 2004-08-17 | $17.44 | $18.80 | 141,943 | — | — |
| 2004-08-16 | $17.56 | $18.92 | 144,942 | — | — |
| 2004-08-13 | $17.80 | $19.19 | 119,952 | — | — |
| 2004-08-12 | $17.75 | $19.14 | 143,443 | — | — |
| 2004-08-11 | $18.21 | $19.63 | 226,160 | — | — |
| 2004-08-10 | $18.12 | $19.54 | 161,435 | — | — |
| 2004-08-09 | $18.34 | $19.77 | 224,160 | — | — |
| 2004-08-06 | $18.28 | $19.71 | 826,169 | — | — |
| 2004-08-05 | $17.80 | $19.19 | 2,707,417 | — | — |
| 2004-08-04 | $19.92 | $21.47 | 159,686 | — | — |
| 2004-08-03 | $20.18 | $21.75 | 100,460 | — | — |
| 2004-08-02 | $20.58 | $22.18 | 89,714 | — | — |
| 2004-07-30 | $20.67 | $22.29 | 242,903 | — | — |
| 2004-07-29 | $20.26 | $21.84 | 452,319 | — | — |
| 2004-07-28 | $20.94 | $22.57 | 208,417 | — | — |
| 2004-07-27 | $20.67 | $22.29 | 721,461 | — | — |
| 2004-07-26 | $20.43 | $22.02 | 213,415 | — | — |
| 2004-07-23 | $20.71 | $22.33 | 73,721 | — | — |
| 2004-07-22 | $20.90 | $22.53 | 108,956 | — | — |
| 2004-07-21 | $20.89 | $22.52 | 308,377 | — | — |
| 2004-07-20 | $21.40 | $23.07 | 164,434 | — | — |
| 2004-07-19 | $21.20 | $22.86 | 294,882 | — | — |
| 2004-07-16 | $21.05 | $22.69 | 1,112,055 | — | — |
| 2004-07-15 | $22.15 | $23.88 | 99,710 | — | — |
| 2004-07-14 | $22.48 | $24.24 | 46,481 | — | — |
| 2004-07-13 | $22.46 | $24.22 | 346,611 | — | — |
| 2004-07-12 | $22.48 | $24.24 | 312,375 | — | — |
| 2004-07-09 | $23.14 | $24.94 | 388,595 | — | — |
| 2004-07-08 | $23.21 | $25.02 | 395,092 | — | — |
| 2004-07-07 | $22.36 | $24.10 | 132,697 | — | — |
| 2004-07-06 | $22.09 | $23.82 | 52,729 | — | — |
| 2004-07-02 | $22.19 | $23.92 | 48,731 | — | — |
| 2004-07-01 | $22.05 | $23.77 | 119,452 | — | — |
| 2004-06-30 | $22.12 | $23.84 | 174,930 | — | — |
| 2004-06-29 | $21.90 | $23.61 | 37,735 | — | — |
| 2004-06-28 | $21.90 | $23.61 | 142,693 | — | — |
| 2004-06-25 | $22.02 | $23.73 | 81,967 | — | — |
| 2004-06-24 | $22.01 | $23.73 | 208,417 | — | — |
| 2004-06-23 | $22.21 | $23.95 | 278,389 | — | — |
| 2004-06-22 | $21.67 | $23.36 | 181,178 | — | — |
| 2004-06-21 | $21.81 | $23.51 | 35,486 | — | — |
| 2004-06-18 | $21.89 | $23.60 | 58,727 | — | — |
| 2004-06-17 | $21.87 | $23.58 | 56,228 | — | — |
| 2004-06-16 | $21.65 | $23.34 | 70,222 | — | — |
| 2004-06-15 | $21.45 | $23.12 | 28,739 | — | — |
| 2004-06-14 | $21.12 | $22.77 | 67,473 | — | — |
| 2004-06-10 | $21.62 | $23.31 | 41,483 | — | — |
| 2004-06-09 | $21.55 | $23.23 | 119,452 | — | — |
| 2004-06-08 | $21.77 | $23.47 | 162,935 | — | — |
| 2004-06-07 | $21.82 | $23.52 | 136,196 | — | — |
| 2004-06-04 | $21.91 | $23.62 | 186,425 | — | — |
| 2004-06-03 | $21.94 | $23.65 | 230,408 | — | — |
| 2004-06-02 | $21.82 | $23.52 | 99,460 | — | — |
| 2004-06-01 | $21.61 | $23.29 | 258,647 | — | — |
| 2004-05-28 | $21.57 | $23.25 | 159,186 | — | — |
| 2004-05-27 | $21.73 | $23.43 | 104,208 | — | — |
| 2004-05-26 | $21.53 | $23.21 | 129,448 | — | — |
| 2004-05-25 | $21.23 | $22.88 | 171,182 | — | — |
| 2004-05-24 | $20.84 | $22.47 | 97,211 | — | — |
| 2004-05-21 | $20.70 | $22.32 | 68,972 | — | — |
| 2004-05-20 | $20.34 | $21.93 | 102,709 | — | — |
| 2004-05-19 | $20.48 | $22.07 | 45,982 | — | — |
| 2004-05-18 | $20.38 | $21.97 | 97,711 | — | — |
| 2004-05-17 | $20.43 | $22.03 | 69,722 | — | — |
| 2004-05-14 | $20.63 | $22.24 | 22,741 | — | — |
| 2004-05-13 | $20.56 | $22.17 | 46,981 | — | — |
| 2004-05-12 | $20.45 | $22.04 | 94,712 | — | — |
| 2004-05-11 | $20.54 | $22.14 | 58,727 | — | — |
| 2004-05-10 | $20.61 | $22.22 | 67,973 | — | — |
| 2004-05-07 | $21.20 | $22.86 | 306,128 | — | — |
| 2004-05-06 | $20.90 | $22.54 | 103,209 | — | — |
| 2004-05-05 | $21.36 | $23.02 | 92,463 | — | — |
| 2004-05-04 | $21.47 | $23.14 | 469,812 | — | — |
| 2004-05-03 | $20.88 | $22.51 | 97,711 | — | — |
| 2004-04-30 | $21.41 | $23.08 | 114,704 | — | — |
| 2004-04-29 | $20.73 | $22.35 | 64,224 | — | — |
| 2004-04-28 | $20.71 | $22.32 | 57,977 | — | — |
| 2004-04-27 | $20.90 | $22.53 | 71,222 | — | — |
| 2004-04-26 | $21.41 | $23.08 | 195,172 | — | — |
| 2004-04-23 | $21.52 | $23.20 | 94,712 | — | — |
| 2004-04-22 | $21.47 | $23.14 | 66,473 | — | — |
| 2004-04-21 | $21.04 | $22.69 | 114,704 | — | — |
| 2004-04-20 | $21.16 | $22.69 | 240,404 | — | — |
| 2004-04-19 | $21.24 | $22.77 | 332,117 | — | — |
| 2004-04-16 | $20.94 | $22.45 | 53,729 | — | — |
| 2004-04-15 | $20.82 | $22.32 | 101,709 | — | — |
| 2004-04-14 | $20.45 | $21.92 | 88,964 | — | — |
| 2004-04-13 | $20.80 | $22.30 | 111,206 | — | — |
| 2004-04-12 | $21.23 | $22.76 | 26,489 | — | — |
| 2004-04-08 | $21.13 | $22.66 | 55,728 | — | — |
| 2004-04-07 | $21.29 | $22.82 | 90,714 | — | — |
| 2004-04-06 | $20.99 | $22.50 | 100,960 | — | — |
| 2004-04-05 | $21.05 | $22.57 | 416,333 | — | — |
| 2004-04-02 | $21.01 | $22.52 | 317,623 | — | — |
| 2004-04-01 | $20.68 | $22.18 | 85,216 | — | — |
| 2004-03-31 | $20.22 | $21.68 | 113,705 | — | — |
| 2004-03-30 | $19.99 | $21.43 | 31,238 | — | — |
| 2004-03-29 | $19.72 | $21.15 | 56,977 | — | — |
| 2004-03-26 | $19.71 | $21.13 | 253,898 | — | — |
| 2004-03-25 | $19.21 | $20.59 | 151,190 | — | — |
| 2004-03-24 | $19.67 | $21.09 | 44,732 | — | — |
| 2004-03-23 | $19.99 | $21.43 | 46,981 | — | — |
| 2004-03-22 | $19.93 | $21.37 | 103,459 | — | — |
| 2004-03-19 | $20.01 | $21.46 | 35,486 | — | — |
| 2004-03-18 | $19.37 | $20.76 | 44,232 | — | — |
| 2004-03-17 | $19.51 | $20.91 | 38,735 | — | — |
| 2004-03-16 | $19.10 | $20.48 | 60,226 | — | — |
| 2004-03-15 | $19.04 | $20.41 | 44,482 | — | — |
| 2004-03-12 | $19.27 | $20.66 | 80,968 | — | — |
| 2004-03-11 | $19.04 | $20.41 | 181,677 | — | — |
| 2004-03-10 | $19.56 | $20.97 | 119,952 | — | — |
| 2004-03-09 | $19.93 | $21.37 | 616,503 | — | — |
| 2004-03-08 | $20.20 | $21.65 | 40,484 | — | — |
| 2004-03-05 | $20.52 | $22.00 | 65,224 | — | — |
| 2004-03-04 | $20.06 | $21.50 | 162,185 | — | — |
| 2004-03-03 | $19.90 | $21.33 | 216,413 | — | — |
| 2004-03-02 | $19.58 | $20.99 | 121,951 | — | — |
| 2004-03-01 | $19.97 | $21.41 | 86,965 | — | — |
| 2004-02-27 | $20.11 | $21.56 | 235,156 | — | — |
| 2004-02-26 | $19.61 | $21.03 | 49,730 | — | — |
| 2004-02-25 | $19.67 | $21.09 | 60,226 | — | — |
| 2004-02-24 | $20.08 | $21.52 | 175,430 | — | — |
| 2004-02-23 | $19.20 | $20.58 | 91,713 | — | — |
| 2004-02-20 | $19.21 | $20.59 | 56,977 | — | — |
| 2004-02-19 | $19.64 | $21.06 | 186,925 | — | — |
| 2004-02-18 | $19.95 | $21.39 | 104,458 | — | — |
| 2004-02-17 | $19.97 | $21.41 | 141,693 | — | — |
| 2004-02-13 | $19.52 | $20.92 | 67,223 | — | — |
| 2004-02-12 | $19.31 | $20.70 | 65,474 | — | — |
| 2004-02-11 | $19.61 | $21.03 | 63,974 | — | — |
| 2004-02-10 | $19.18 | $20.56 | 171,431 | — | — |
| 2004-02-09 | $19.05 | $20.42 | 105,958 | — | — |
| 2004-02-06 | $18.69 | $20.04 | 77,719 | — | — |
| 2004-02-05 | $18.39 | $19.72 | 155,938 | — | — |
| 2004-02-04 | $17.88 | $19.16 | 57,227 | — | — |
| 2004-02-03 | $17.73 | $19.01 | 158,437 | — | — |
| 2004-02-02 | $17.67 | $18.94 | 178,679 | — | — |
| 2004-01-30 | $17.78 | $19.06 | 26,739 | — | — |
| 2004-01-29 | $17.85 | $19.14 | 157,937 | — | — |
| 2004-01-28 | $18.05 | $19.35 | 282,137 | — | — |
| 2004-01-27 | $17.50 | $18.77 | 34,486 | — | — |
| 2004-01-26 | $17.52 | $18.79 | 21,491 | — | — |
| 2004-01-23 | $17.57 | $18.83 | 29,488 | — | — |
| 2004-01-22 | $17.95 | $19.24 | 194,172 | — | — |
| 2004-01-21 | $17.77 | $19.05 | 353,359 | — | — |
| 2004-01-20 | $17.31 | $18.56 | 38,235 | — | — |
| 2004-01-16 | $16.99 | $18.21 | 370,352 | — | — |
| 2004-01-15 | $16.33 | $17.50 | 144,942 | — | — |
| 2004-01-14 | $16.64 | $17.84 | 43,233 | — | — |
| 2004-01-13 | $16.75 | $17.95 | 28,239 | — | — |
| 2004-01-12 | $16.95 | $18.17 | 31,737 | — | — |
| 2004-01-09 | $16.89 | $18.10 | 26,989 | — | — |
| 2004-01-08 | $17.13 | $18.36 | 64,224 | — | — |
| 2004-01-07 | $16.96 | $18.19 | 22,991 | — | — |
| 2004-01-06 | $17.13 | $18.37 | 34,486 | — | — |
| 2004-01-05 | $16.80 | $18.01 | 66,224 | — | — |
| 2004-01-02 | $16.74 | $17.95 | 20,992 | — | — |