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
- 1992-06-01 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 | $23.72 | $23.72 | 292,900 | — | — |
| 2004-12-30 | $23.62 | $23.62 | 241,200 | — | — |
| 2004-12-29 | $23.05 | $23.05 | 388,500 | — | — |
| 2004-12-28 | $23.35 | $23.35 | 330,200 | — | — |
| 2004-12-27 | $22.97 | $22.97 | 652,000 | — | — |
| 2004-12-23 | $23.96 | $23.96 | 100,500 | — | — |
| 2004-12-22 | $23.55 | $23.55 | 170,500 | — | — |
| 2004-12-21 | $23.76 | $23.76 | 248,300 | — | — |
| 2004-12-20 | $23.61 | $23.61 | 177,200 | — | — |
| 2004-12-17 | $23.77 | $23.77 | 315,900 | — | — |
| 2004-12-16 | $24.03 | $24.03 | 206,200 | — | — |
| 2004-12-15 | $24.25 | $24.25 | 337,300 | — | — |
| 2004-12-14 | $24.35 | $24.35 | 668,000 | — | — |
| 2004-12-13 | $23.05 | $23.05 | 287,200 | — | — |
| 2004-12-10 | $23.02 | $23.02 | 154,400 | — | — |
| 2004-12-09 | $22.96 | $22.96 | 168,900 | — | — |
| 2004-12-08 | $22.97 | $22.97 | 269,700 | — | — |
| 2004-12-07 | $22.59 | $22.59 | 231,700 | — | — |
| 2004-12-06 | $22.67 | $22.67 | 150,700 | — | — |
| 2004-12-03 | $22.90 | $22.90 | 169,700 | — | — |
| 2004-12-02 | $23.05 | $23.05 | 261,700 | — | — |
| 2004-12-01 | $23.15 | $23.15 | 253,700 | — | — |
| 2004-11-30 | $22.88 | $22.88 | 396,100 | — | — |
| 2004-11-29 | $22.89 | $22.89 | 421,900 | — | — |
| 2004-11-26 | $22.32 | $22.32 | 99,900 | — | — |
| 2004-11-24 | $22.14 | $22.14 | 227,000 | — | — |
| 2004-11-23 | $21.79 | $21.79 | 240,000 | — | — |
| 2004-11-22 | $21.75 | $21.75 | 195,500 | — | — |
| 2004-11-19 | $21.60 | $21.60 | 328,400 | — | — |
| 2004-11-18 | $22.08 | $22.08 | 431,500 | — | — |
| 2004-11-17 | $21.76 | $21.76 | 325,300 | — | — |
| 2004-11-16 | $22.00 | $22.00 | 350,200 | — | — |
| 2004-11-15 | $21.71 | $21.71 | 253,300 | — | — |
| 2004-11-12 | $21.54 | $21.54 | 301,400 | — | — |
| 2004-11-11 | $21.74 | $21.74 | 302,500 | — | — |
| 2004-11-10 | $21.40 | $21.40 | 392,000 | — | — |
| 2004-11-09 | $21.10 | $21.10 | 318,300 | — | — |
| 2004-11-08 | $20.80 | $20.80 | 333,800 | — | — |
| 2004-11-05 | $20.74 | $20.74 | 382,500 | — | — |
| 2004-11-04 | $21.04 | $21.04 | 225,600 | — | — |
| 2004-11-03 | $20.83 | $20.83 | 384,100 | — | — |
| 2004-11-02 | $20.55 | $20.55 | 626,500 | — | — |
| 2004-11-01 | $20.59 | $20.59 | 526,300 | — | — |
| 2004-10-29 | $20.73 | $20.73 | 643,300 | — | — |
| 2004-10-28 | $20.57 | $20.57 | 381,000 | — | — |
| 2004-10-27 | $20.35 | $20.35 | 530,200 | — | — |
| 2004-10-26 | $20.07 | $20.07 | 590,900 | — | — |
| 2004-10-25 | $20.06 | $20.06 | 683,000 | — | — |
| 2004-10-22 | $20.03 | $20.03 | 406,600 | — | — |
| 2004-10-21 | $20.51 | $20.51 | 307,400 | — | — |
| 2004-10-20 | $20.47 | $20.47 | 344,200 | — | — |
| 2004-10-19 | $19.97 | $19.97 | 861,100 | — | — |
| 2004-10-18 | $20.70 | $20.70 | 745,200 | — | — |
| 2004-10-15 | $21.60 | $21.60 | 239,100 | — | — |
| 2004-10-14 | $21.11 | $21.11 | 172,400 | — | — |
| 2004-10-13 | $21.48 | $21.48 | 203,200 | — | — |
| 2004-10-12 | $21.60 | $21.60 | 233,300 | — | — |
| 2004-10-11 | $21.40 | $21.40 | 86,800 | — | — |
| 2004-10-08 | $21.30 | $21.30 | 175,100 | — | — |
| 2004-10-07 | $21.63 | $21.63 | 169,800 | — | — |
| 2004-10-06 | $22.03 | $22.03 | 274,600 | — | — |
| 2004-10-05 | $21.98 | $21.98 | 209,900 | — | — |
| 2004-10-04 | $22.24 | $22.24 | 259,600 | — | — |
| 2004-10-01 | $22.10 | $22.10 | 316,400 | — | — |
| 2004-09-30 | $21.94 | $21.94 | 464,100 | — | — |
| 2004-09-29 | $21.89 | $21.89 | 759,500 | — | — |
| 2004-09-28 | $21.73 | $21.73 | 1,065,400 | — | — |
| 2004-09-27 | $22.72 | $22.72 | 226,900 | — | — |
| 2004-09-24 | $23.41 | $23.41 | 230,500 | — | — |
| 2004-09-23 | $23.03 | $23.03 | 323,100 | — | — |
| 2004-09-22 | $23.10 | $23.10 | 328,800 | — | — |
| 2004-09-21 | $24.01 | $24.01 | 259,100 | — | — |
| 2004-09-20 | $23.69 | $23.69 | 242,100 | — | — |
| 2004-09-17 | $23.87 | $23.87 | 313,000 | — | — |
| 2004-09-16 | $23.86 | $23.86 | 317,800 | — | — |
| 2004-09-15 | $23.55 | $23.55 | 167,300 | — | — |
| 2004-09-14 | $23.52 | $23.52 | 165,800 | — | — |
| 2004-09-13 | $23.45 | $23.45 | 172,900 | — | — |
| 2004-09-10 | $23.45 | $23.45 | 181,400 | — | — |
| 2004-09-09 | $23.39 | $23.39 | 276,800 | — | — |
| 2004-09-08 | $23.11 | $23.11 | 272,800 | — | — |
| 2004-09-07 | $23.17 | $23.17 | 240,100 | — | — |
| 2004-09-03 | $22.90 | $22.90 | 273,300 | — | — |
| 2004-09-02 | $22.85 | $22.85 | 313,600 | — | — |
| 2004-09-01 | $22.23 | $22.23 | 563,600 | — | — |
| 2004-08-31 | $22.88 | $22.88 | 284,300 | — | — |
| 2004-08-30 | $22.71 | $22.71 | 404,500 | — | — |
| 2004-08-27 | $22.92 | $22.92 | 243,900 | — | — |
| 2004-08-26 | $22.55 | $22.55 | 154,100 | — | — |
| 2004-08-25 | $22.66 | $22.66 | 345,600 | — | — |
| 2004-08-24 | $22.10 | $22.10 | 248,000 | — | — |
| 2004-08-23 | $22.06 | $22.06 | 156,800 | — | — |
| 2004-08-20 | $22.32 | $22.32 | 262,700 | — | — |
| 2004-08-19 | $21.92 | $21.92 | 160,900 | — | — |
| 2004-08-18 | $21.93 | $21.93 | 295,400 | — | — |
| 2004-08-17 | $21.93 | $21.93 | 239,700 | — | — |
| 2004-08-16 | $21.76 | $21.76 | 249,300 | — | — |
| 2004-08-13 | $21.34 | $21.34 | 340,100 | — | — |
| 2004-08-12 | $21.37 | $21.37 | 559,100 | — | — |
| 2004-08-11 | $21.40 | $21.40 | 509,300 | — | — |
| 2004-08-10 | $20.71 | $20.71 | 414,900 | — | — |
| 2004-08-09 | $20.45 | $20.45 | 496,200 | — | — |
| 2004-08-06 | $20.17 | $20.17 | 790,800 | — | — |
| 2004-08-05 | $20.21 | $20.21 | 291,400 | — | — |
| 2004-08-04 | $20.42 | $20.42 | 501,400 | — | — |
| 2004-08-03 | $20.35 | $20.35 | 360,000 | — | — |
| 2004-08-02 | $20.80 | $20.80 | 356,800 | — | — |
| 2004-07-30 | $20.56 | $20.56 | 549,300 | — | — |
| 2004-07-29 | $20.65 | $20.65 | 1,159,700 | — | — |
| 2004-07-28 | $20.63 | $20.63 | 1,947,400 | — | — |
| 2004-07-27 | $21.59 | $21.59 | 1,052,900 | — | — |
| 2004-07-26 | $22.02 | $22.02 | 493,100 | — | — |
| 2004-07-23 | $22.20 | $22.20 | 512,200 | — | — |
| 2004-07-22 | $22.13 | $22.13 | 514,900 | — | — |
| 2004-07-21 | $21.86 | $21.86 | 480,400 | — | — |
| 2004-07-20 | $22.53 | $22.53 | 435,800 | — | — |
| 2004-07-19 | $22.05 | $22.05 | 369,500 | — | — |
| 2004-07-16 | $22.00 | $22.00 | 494,200 | — | — |
| 2004-07-15 | $22.02 | $22.02 | 421,200 | — | — |
| 2004-07-14 | $22.07 | $22.07 | 801,600 | — | — |
| 2004-07-13 | $22.04 | $22.04 | 260,800 | — | — |
| 2004-07-12 | $22.03 | $22.03 | 391,300 | — | — |
| 2004-07-09 | $22.03 | $22.03 | 236,500 | — | — |
| 2004-07-08 | $22.14 | $22.14 | 310,800 | — | — |
| 2004-07-07 | $22.04 | $22.04 | 296,800 | — | — |
| 2004-07-06 | $22.03 | $22.03 | 331,000 | — | — |
| 2004-07-02 | $22.28 | $22.28 | 278,200 | — | — |
| 2004-07-01 | $22.55 | $22.55 | 410,500 | — | — |
| 2004-06-30 | $22.56 | $22.56 | 390,200 | — | — |
| 2004-06-29 | $22.55 | $22.55 | 377,700 | — | — |
| 2004-06-28 | $22.42 | $22.42 | 649,000 | — | — |
| 2004-06-25 | $22.20 | $22.20 | 1,855,800 | — | — |
| 2004-06-24 | $22.88 | $22.88 | 329,700 | — | — |
| 2004-06-23 | $23.24 | $23.24 | 643,300 | — | — |
| 2004-06-22 | $23.10 | $23.10 | 830,000 | — | — |
| 2004-06-21 | $22.99 | $22.99 | 483,500 | — | — |
| 2004-06-18 | $22.64 | $22.64 | 532,900 | — | — |
| 2004-06-17 | $22.18 | $22.18 | 711,000 | — | — |
| 2004-06-16 | $22.01 | $22.01 | 982,900 | — | — |
| 2004-06-15 | $22.25 | $22.25 | 639,900 | — | — |
| 2004-06-14 | $23.00 | $23.00 | 354,800 | — | — |
| 2004-06-10 | $23.02 | $23.02 | 252,900 | — | — |
| 2004-06-09 | $22.93 | $22.93 | 214,000 | — | — |
| 2004-06-08 | $23.09 | $23.09 | 339,900 | — | — |
| 2004-06-07 | $23.00 | $23.00 | 353,600 | — | — |
| 2004-06-04 | $22.90 | $22.90 | 347,800 | — | — |
| 2004-06-03 | $23.02 | $23.02 | 273,300 | — | — |
| 2004-06-02 | $22.90 | $22.90 | 383,500 | — | — |
| 2004-06-01 | $23.16 | $23.16 | 362,200 | — | — |
| 2004-05-28 | $22.95 | $22.95 | 317,300 | — | — |
| 2004-05-27 | $23.34 | $23.34 | 734,700 | — | — |
| 2004-05-26 | $22.25 | $22.25 | 688,700 | — | — |
| 2004-05-25 | $21.78 | $21.78 | 743,000 | — | — |
| 2004-05-24 | $21.58 | $21.58 | 523,500 | — | — |
| 2004-05-21 | $21.57 | $21.57 | 314,300 | — | — |
| 2004-05-20 | $21.57 | $21.57 | 374,000 | — | — |
| 2004-05-19 | $21.67 | $21.67 | 244,300 | — | — |
| 2004-05-18 | $21.92 | $21.92 | 610,200 | — | — |
| 2004-05-17 | $21.92 | $21.92 | 368,600 | — | — |
| 2004-05-14 | $22.02 | $22.02 | 398,400 | — | — |
| 2004-05-13 | $22.05 | $22.05 | 791,800 | — | — |
| 2004-05-12 | $22.48 | $22.48 | 473,500 | — | — |
| 2004-05-11 | $22.50 | $22.50 | 339,600 | — | — |
| 2004-05-10 | $22.28 | $22.28 | 464,200 | — | — |
| 2004-05-07 | $22.65 | $22.65 | 375,300 | — | — |
| 2004-05-06 | $22.68 | $22.68 | 385,400 | — | — |
| 2004-05-05 | $22.87 | $22.87 | 531,300 | — | — |
| 2004-05-04 | $22.48 | $22.48 | 377,300 | — | — |
| 2004-05-03 | $22.29 | $22.29 | 567,300 | — | — |
| 2004-04-30 | $22.16 | $22.16 | 522,200 | — | — |
| 2004-04-29 | $22.25 | $22.25 | 576,500 | — | — |
| 2004-04-28 | $22.21 | $22.21 | 547,800 | — | — |
| 2004-04-27 | $23.01 | $23.01 | 798,100 | — | — |
| 2004-04-26 | $22.64 | $22.64 | 1,874,000 | — | — |
| 2004-04-23 | $23.38 | $23.38 | 2,861,300 | — | — |
| 2004-04-22 | $27.44 | $27.44 | 341,900 | — | — |
| 2004-04-21 | $27.44 | $27.44 | 320,500 | — | — |
| 2004-04-20 | $27.15 | $27.15 | 427,800 | — | — |
| 2004-04-19 | $27.00 | $27.00 | 137,800 | — | — |
| 2004-04-16 | $26.90 | $26.90 | 213,800 | — | — |
| 2004-04-15 | $26.50 | $26.50 | 242,800 | — | — |
| 2004-04-14 | $26.60 | $26.60 | 90,200 | — | — |
| 2004-04-13 | $26.50 | $26.50 | 184,900 | — | — |
| 2004-04-12 | $26.72 | $26.72 | 160,400 | — | — |
| 2004-04-08 | $26.59 | $26.59 | 133,900 | — | — |
| 2004-04-07 | $27.00 | $27.00 | 192,000 | — | — |
| 2004-04-06 | $26.79 | $26.79 | 235,300 | — | — |
| 2004-04-05 | $26.76 | $26.76 | 153,100 | — | — |
| 2004-04-02 | $26.19 | $26.19 | 323,300 | — | — |
| 2004-04-01 | $26.31 | $26.31 | 177,100 | — | — |
| 2004-03-31 | $25.80 | $25.80 | 222,800 | — | — |
| 2004-03-30 | $25.80 | $25.80 | 94,900 | — | — |
| 2004-03-29 | $25.90 | $25.90 | 164,900 | — | — |
| 2004-03-26 | $25.41 | $25.41 | 162,800 | — | — |
| 2004-03-25 | $25.59 | $25.59 | 385,600 | — | — |
| 2004-03-24 | $25.32 | $25.32 | 559,100 | — | — |
| 2004-03-23 | $25.25 | $25.25 | 507,700 | — | — |
| 2004-03-22 | $24.80 | $24.80 | 391,200 | — | — |
| 2004-03-19 | $25.01 | $25.01 | 129,700 | — | — |
| 2004-03-18 | $25.00 | $25.00 | 201,900 | — | — |
| 2004-03-17 | $25.05 | $25.05 | 157,900 | — | — |
| 2004-03-16 | $24.84 | $24.84 | 425,800 | — | — |
| 2004-03-15 | $25.28 | $25.28 | 394,200 | — | — |
| 2004-03-12 | $25.27 | $25.27 | 242,700 | — | — |
| 2004-03-11 | $25.01 | $25.01 | 326,300 | — | — |
| 2004-03-10 | $24.74 | $24.74 | 338,200 | — | — |
| 2004-03-09 | $24.50 | $24.50 | 508,400 | — | — |
| 2004-03-08 | $25.42 | $25.42 | 418,600 | — | — |
| 2004-03-05 | $25.28 | $25.28 | 257,900 | — | — |
| 2004-03-04 | $25.20 | $25.20 | 436,800 | — | — |
| 2004-03-03 | $25.00 | $25.00 | 626,600 | — | — |
| 2004-03-02 | $24.75 | $24.75 | 589,500 | — | — |
| 2004-03-01 | $24.82 | $24.82 | 487,300 | — | — |
| 2004-02-27 | $25.19 | $25.19 | 191,300 | — | — |
| 2004-02-26 | $25.09 | $25.09 | 135,400 | — | — |
| 2004-02-25 | $25.11 | $25.11 | 151,300 | — | — |
| 2004-02-24 | $25.03 | $25.03 | 310,200 | — | — |
| 2004-02-23 | $25.05 | $25.05 | 325,000 | — | — |
| 2004-02-20 | $25.17 | $25.17 | 500,300 | — | — |
| 2004-02-19 | $25.61 | $25.61 | 202,400 | — | — |
| 2004-02-18 | $25.89 | $25.89 | 162,700 | — | — |
| 2004-02-17 | $26.01 | $26.01 | 336,400 | — | — |
| 2004-02-13 | $26.39 | $26.39 | 239,500 | — | — |
| 2004-02-12 | $26.00 | $26.00 | 328,200 | — | — |
| 2004-02-11 | $25.92 | $25.92 | 307,500 | — | — |
| 2004-02-10 | $26.00 | $26.00 | 222,600 | — | — |
| 2004-02-09 | $26.07 | $26.07 | 202,800 | — | — |
| 2004-02-06 | $26.00 | $26.00 | 322,800 | — | — |
| 2004-02-05 | $25.98 | $25.98 | 333,100 | — | — |
| 2004-02-04 | $26.15 | $26.15 | 683,500 | — | — |
| 2004-02-03 | $26.20 | $26.20 | 679,200 | — | — |
| 2004-02-02 | $25.44 | $25.44 | 284,000 | — | — |
| 2004-01-30 | $25.30 | $25.30 | 518,700 | — | — |
| 2004-01-29 | $25.27 | $25.27 | 509,100 | — | — |
| 2004-01-28 | $25.68 | $25.68 | 608,500 | — | — |
| 2004-01-27 | $25.62 | $25.62 | 475,800 | — | — |
| 2004-01-26 | $25.74 | $25.74 | 511,000 | — | — |
| 2004-01-23 | $25.26 | $25.26 | 767,600 | — | — |
| 2004-01-22 | $25.66 | $25.66 | 1,781,900 | — | — |
| 2004-01-21 | $24.50 | $24.50 | 742,300 | — | — |
| 2004-01-20 | $23.55 | $23.55 | 426,200 | — | — |
| 2004-01-16 | $23.05 | $23.05 | 454,700 | — | — |
| 2004-01-15 | $22.70 | $22.70 | 277,700 | — | — |
| 2004-01-14 | $22.80 | $22.80 | 372,600 | — | — |
| 2004-01-13 | $22.48 | $22.48 | 485,300 | — | — |
| 2004-01-12 | $22.37 | $22.37 | 360,200 | — | — |
| 2004-01-09 | $22.35 | $22.35 | 268,900 | — | — |
| 2004-01-08 | $22.24 | $22.24 | 376,900 | — | — |
| 2004-01-07 | $22.10 | $22.10 | 404,200 | — | — |
| 2004-01-06 | $22.27 | $22.27 | 462,600 | — | — |
| 2004-01-05 | $22.13 | $22.13 | 497,600 | — | — |
| 2004-01-02 | $22.89 | $22.89 | 333,600 | — | — |