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
- 1992-03-17 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 | $23.25 | $23.26 | 465,400 | — | — |
| 2004-12-30 | $23.35 | $23.35 | 691,800 | — | — |
| 2004-12-29 | $23.14 | $23.14 | 340,400 | — | — |
| 2004-12-28 | $23.10 | $23.10 | 944,200 | — | — |
| 2004-12-27 | $23.17 | $23.16 | 519,400 | — | — |
| 2004-12-23 | $23.02 | $23.02 | 358,200 | — | — |
| 2004-12-22 | $22.99 | $22.99 | 704,200 | — | — |
| 2004-12-21 | $23.03 | $23.03 | 927,200 | — | — |
| 2004-12-20 | $22.97 | $22.97 | 2,132,200 | — | — |
| 2004-12-17 | $23.91 | $23.91 | 1,433,800 | — | — |
| 2004-12-16 | $23.48 | $23.48 | 656,800 | — | — |
| 2004-12-15 | $23.40 | $23.40 | 949,800 | — | — |
| 2004-12-14 | $23.48 | $23.48 | 780,600 | — | — |
| 2004-12-13 | $23.16 | $23.16 | 382,400 | — | — |
| 2004-12-10 | $23.03 | $23.03 | 378,800 | — | — |
| 2004-12-09 | $23.00 | $23.00 | 738,600 | — | — |
| 2004-12-08 | $22.98 | $22.98 | 1,131,600 | — | — |
| 2004-12-07 | $22.78 | $22.78 | 761,600 | — | — |
| 2004-12-06 | $22.93 | $22.93 | 496,000 | — | — |
| 2004-12-03 | $23.06 | $23.06 | 587,400 | — | — |
| 2004-12-02 | $22.90 | $22.90 | 794,000 | — | — |
| 2004-12-01 | $22.63 | $22.63 | 748,600 | — | — |
| 2004-11-30 | $22.35 | $22.35 | 1,162,800 | — | — |
| 2004-11-29 | $22.34 | $22.35 | 689,000 | — | — |
| 2004-11-26 | $22.33 | $22.33 | 157,400 | — | — |
| 2004-11-24 | $22.50 | $22.50 | 1,354,400 | — | — |
| 2004-11-23 | $21.87 | $21.87 | 1,690,400 | — | — |
| 2004-11-22 | $21.50 | $21.50 | 889,400 | — | — |
| 2004-11-19 | $21.02 | $21.02 | 1,081,600 | — | — |
| 2004-11-18 | $21.39 | $21.38 | 1,267,600 | — | — |
| 2004-11-17 | $21.63 | $21.62 | 918,000 | — | — |
| 2004-11-16 | $21.47 | $21.47 | 711,000 | — | — |
| 2004-11-15 | $21.67 | $21.66 | 498,400 | — | — |
| 2004-11-12 | $21.78 | $21.78 | 983,800 | — | — |
| 2004-11-11 | $21.40 | $21.39 | 934,800 | — | — |
| 2004-11-10 | $21.07 | $21.07 | 1,126,600 | — | — |
| 2004-11-09 | $21.37 | $21.36 | 1,241,800 | — | — |
| 2004-11-08 | $21.23 | $21.23 | 1,917,400 | — | — |
| 2004-11-05 | $21.63 | $21.62 | 2,041,600 | — | — |
| 2004-11-04 | $22.24 | $22.24 | 3,059,400 | — | — |
| 2004-11-03 | $20.78 | $20.78 | 1,723,800 | — | — |
| 2004-11-02 | $20.63 | $20.63 | 1,470,600 | — | — |
| 2004-11-01 | $20.02 | $20.02 | 1,134,200 | — | — |
| 2004-10-29 | $19.62 | $19.62 | 540,200 | — | — |
| 2004-10-28 | $19.49 | $19.48 | 457,000 | — | — |
| 2004-10-27 | $19.40 | $19.40 | 719,400 | — | — |
| 2004-10-26 | $19.43 | $19.43 | 607,200 | — | — |
| 2004-10-25 | $19.38 | $19.38 | 832,400 | — | — |
| 2004-10-22 | $19.45 | $19.45 | 797,600 | — | — |
| 2004-10-21 | $19.59 | $19.59 | 1,407,400 | — | — |
| 2004-10-20 | $19.01 | $19.01 | 2,548,400 | — | — |
| 2004-10-19 | $18.13 | $18.13 | 4,755,200 | — | — |
| 2004-10-18 | $19.75 | $19.75 | 964,000 | — | — |
| 2004-10-15 | $19.04 | $19.03 | 607,800 | — | — |
| 2004-10-14 | $18.93 | $18.94 | 581,200 | — | — |
| 2004-10-13 | $18.96 | $18.96 | 1,015,200 | — | — |
| 2004-10-12 | $19.14 | $19.13 | 445,000 | — | — |
| 2004-10-11 | $19.23 | $19.23 | 700,200 | — | — |
| 2004-10-08 | $19.35 | $19.35 | 476,200 | — | — |
| 2004-10-07 | $19.45 | $19.45 | 556,600 | — | — |
| 2004-10-06 | $19.66 | $19.66 | 779,800 | — | — |
| 2004-10-05 | $19.78 | $19.77 | 664,800 | — | — |
| 2004-10-04 | $19.77 | $19.77 | 889,000 | — | — |
| 2004-10-01 | $19.51 | $19.52 | 1,743,000 | — | — |
| 2004-09-30 | $19.03 | $19.03 | 798,000 | — | — |
| 2004-09-29 | $18.86 | $18.86 | 959,400 | — | — |
| 2004-09-28 | $18.73 | $18.73 | 1,134,200 | — | — |
| 2004-09-27 | $18.70 | $18.70 | 1,755,200 | — | — |
| 2004-09-24 | $18.60 | $18.60 | 1,051,000 | — | — |
| 2004-09-23 | $18.40 | $18.40 | 667,200 | — | — |
| 2004-09-22 | $18.56 | $18.56 | 811,600 | — | — |
| 2004-09-21 | $18.45 | $18.45 | 750,000 | — | — |
| 2004-09-20 | $18.25 | $18.25 | 571,200 | — | — |
| 2004-09-17 | $18.13 | $18.13 | 952,000 | — | — |
| 2004-09-16 | $18.48 | $18.47 | 970,400 | — | — |
| 2004-09-15 | $18.25 | $18.25 | 1,707,800 | — | — |
| 2004-09-14 | $18.67 | $18.67 | 527,200 | — | — |
| 2004-09-13 | $18.83 | $18.83 | 473,400 | — | — |
| 2004-09-10 | $18.79 | $18.79 | 819,600 | — | — |
| 2004-09-09 | $18.53 | $18.53 | 1,739,200 | — | — |
| 2004-09-08 | $18.92 | $18.93 | 1,431,800 | — | — |
| 2004-09-07 | $19.23 | $19.23 | 638,800 | — | — |
| 2004-09-03 | $19.13 | $19.12 | 602,000 | — | — |
| 2004-09-02 | $18.67 | $18.67 | 1,072,400 | — | — |
| 2004-09-01 | $18.53 | $18.52 | 362,800 | — | — |
| 2004-08-31 | $18.39 | $18.38 | 526,000 | — | — |
| 2004-08-30 | $18.31 | $18.31 | 503,800 | — | — |
| 2004-08-27 | $18.48 | $18.47 | 1,009,000 | — | — |
| 2004-08-26 | $18.35 | $18.35 | 910,600 | — | — |
| 2004-08-25 | $18.15 | $18.15 | 834,000 | — | — |
| 2004-08-24 | $18.40 | $18.39 | 1,513,600 | — | — |
| 2004-08-23 | $18.90 | $18.90 | 848,000 | — | — |
| 2004-08-20 | $18.59 | $18.59 | 532,800 | — | — |
| 2004-08-19 | $18.25 | $18.26 | 387,400 | — | — |
| 2004-08-18 | $18.17 | $18.17 | 791,000 | — | — |
| 2004-08-17 | $18.07 | $18.07 | 607,000 | — | — |
| 2004-08-16 | $18.24 | $18.24 | 780,000 | — | — |
| 2004-08-13 | $18.25 | $18.25 | 452,200 | — | — |
| 2004-08-12 | $18.19 | $18.19 | 443,000 | — | — |
| 2004-08-11 | $18.33 | $18.32 | 551,400 | — | — |
| 2004-08-10 | $18.32 | $18.32 | 613,800 | — | — |
| 2004-08-09 | $18.15 | $18.15 | 603,800 | — | — |
| 2004-08-06 | $18.46 | $18.46 | 1,029,200 | — | — |
| 2004-08-05 | $18.37 | $18.36 | 719,600 | — | — |
| 2004-08-04 | $18.58 | $18.58 | 498,400 | — | — |
| 2004-08-03 | $18.64 | $18.63 | 723,000 | — | — |
| 2004-08-02 | $19.14 | $19.13 | 819,800 | — | — |
| 2004-07-30 | $18.94 | $18.94 | 1,153,600 | — | — |
| 2004-07-29 | $18.50 | $18.50 | 695,600 | — | — |
| 2004-07-28 | $18.50 | $18.50 | 712,600 | — | — |
| 2004-07-27 | $18.48 | $18.48 | 741,200 | — | — |
| 2004-07-26 | $18.34 | $18.34 | 791,200 | — | — |
| 2004-07-23 | $18.47 | $18.47 | 976,600 | — | — |
| 2004-07-22 | $18.70 | $18.70 | 1,467,600 | — | — |
| 2004-07-21 | $19.22 | $19.22 | 874,800 | — | — |
| 2004-07-20 | $19.75 | $19.75 | 599,200 | — | — |
| 2004-07-19 | $19.64 | $19.64 | 1,138,600 | — | — |
| 2004-07-16 | $19.69 | $19.69 | 1,819,600 | — | — |
| 2004-07-15 | $19.73 | $19.73 | 1,722,600 | — | — |
| 2004-07-14 | $19.47 | $19.47 | 1,333,400 | — | — |
| 2004-07-13 | $19.24 | $19.24 | 2,834,800 | — | — |
| 2004-07-12 | $19.06 | $19.05 | 1,493,200 | — | — |
| 2004-07-09 | $18.63 | $18.62 | 1,870,800 | — | — |
| 2004-07-08 | $18.52 | $18.52 | 1,255,000 | — | — |
| 2004-07-07 | $18.34 | $18.34 | 1,403,600 | — | — |
| 2004-07-06 | $18.44 | $18.44 | 1,832,800 | — | — |
| 2004-07-02 | $18.34 | $18.34 | 1,209,000 | — | — |
| 2004-07-01 | $18.43 | $18.44 | 1,734,400 | — | — |
| 2004-06-30 | $18.57 | $18.57 | 1,279,400 | — | — |
| 2004-06-29 | $18.53 | $18.52 | 638,800 | — | — |
| 2004-06-28 | $18.64 | $18.64 | 855,000 | — | — |
| 2004-06-25 | $18.55 | $18.55 | 1,053,600 | — | — |
| 2004-06-24 | $18.90 | $18.90 | 1,209,000 | — | — |
| 2004-06-23 | $18.45 | $18.45 | 643,800 | — | — |
| 2004-06-22 | $18.50 | $18.50 | 1,070,600 | — | — |
| 2004-06-21 | $18.45 | $18.45 | 758,800 | — | — |
| 2004-06-18 | $18.63 | $18.62 | 1,027,000 | — | — |
| 2004-06-17 | $18.75 | $18.75 | 534,000 | — | — |
| 2004-06-16 | $18.80 | $18.80 | 1,193,400 | — | — |
| 2004-06-15 | $18.71 | $18.71 | 572,200 | — | — |
| 2004-06-14 | $18.64 | $18.63 | 657,000 | — | — |
| 2004-06-10 | $18.50 | $18.50 | 716,800 | — | — |
| 2004-06-09 | $18.61 | $18.61 | 1,263,400 | — | — |
| 2004-06-08 | $18.74 | $18.74 | 1,014,000 | — | — |
| 2004-06-07 | $18.85 | $18.85 | 630,400 | — | — |
| 2004-06-04 | $18.58 | $18.58 | 586,000 | — | — |
| 2004-06-03 | $18.45 | $18.45 | 1,003,000 | — | — |
| 2004-06-02 | $18.45 | $18.45 | 1,121,000 | — | — |
| 2004-06-01 | $18.12 | $18.12 | 748,000 | — | — |
| 2004-05-28 | $18.00 | $18.00 | 606,800 | — | — |
| 2004-05-27 | $18.00 | $18.00 | 1,341,600 | — | — |
| 2004-05-26 | $18.07 | $18.07 | 641,400 | — | — |
| 2004-05-25 | $17.79 | $17.79 | 790,600 | — | — |
| 2004-05-24 | $17.50 | $17.50 | 505,200 | — | — |
| 2004-05-21 | $17.49 | $17.49 | 867,200 | — | — |
| 2004-05-20 | $17.55 | $17.55 | 787,200 | — | — |
| 2004-05-19 | $17.51 | $17.51 | 949,400 | — | — |
| 2004-05-18 | $17.45 | $17.45 | 923,600 | — | — |
| 2004-05-17 | $17.36 | $17.36 | 1,072,400 | — | — |
| 2004-05-14 | $17.29 | $17.29 | 737,800 | — | — |
| 2004-05-13 | $17.26 | $17.26 | 1,628,000 | — | — |
| 2004-05-12 | $16.97 | $16.97 | 1,207,200 | — | — |
| 2004-05-11 | $16.83 | $16.84 | 873,400 | — | — |
| 2004-05-10 | $16.67 | $16.68 | 1,246,000 | — | — |
| 2004-05-07 | $16.72 | $16.71 | 575,600 | — | — |
| 2004-05-06 | $16.70 | $16.70 | 543,800 | — | — |
| 2004-05-05 | $16.66 | $16.65 | 824,600 | — | — |
| 2004-05-04 | $16.83 | $16.83 | 788,600 | — | — |
| 2004-05-03 | $16.51 | $16.51 | 763,000 | — | — |
| 2004-04-30 | $16.57 | $16.57 | 604,000 | — | — |
| 2004-04-29 | $16.45 | $16.45 | 430,600 | — | — |
| 2004-04-28 | $16.47 | $16.47 | 713,400 | — | — |
| 2004-04-27 | $16.80 | $16.80 | 930,000 | — | — |
| 2004-04-26 | $16.71 | $16.71 | 1,100,400 | — | — |
| 2004-04-23 | $16.65 | $16.65 | 1,193,600 | — | — |
| 2004-04-22 | $16.43 | $16.43 | 1,253,200 | — | — |
| 2004-04-21 | $16.17 | $16.17 | 466,400 | — | — |
| 2004-04-20 | $16.16 | $16.16 | 931,600 | — | — |
| 2004-04-19 | $16.38 | $16.37 | 876,800 | — | — |
| 2004-04-16 | $16.40 | $16.40 | 754,600 | — | — |
| 2004-04-15 | $16.23 | $16.23 | 685,200 | — | — |
| 2004-04-14 | $16.21 | $16.21 | 697,000 | — | — |
| 2004-04-13 | $16.53 | $16.53 | 845,600 | — | — |
| 2004-04-12 | $16.67 | $16.68 | 779,200 | — | — |
| 2004-04-08 | $16.48 | $16.48 | 1,169,600 | — | — |
| 2004-04-07 | $16.72 | $16.72 | 857,800 | — | — |
| 2004-04-06 | $16.63 | $16.63 | 1,515,000 | — | — |
| 2004-04-05 | $16.74 | $16.74 | 1,118,800 | — | — |
| 2004-04-02 | $16.68 | $16.68 | 1,150,600 | — | — |
| 2004-04-01 | $16.51 | $16.52 | 1,182,600 | — | — |
| 2004-03-31 | $16.05 | $16.05 | 1,234,000 | — | — |
| 2004-03-30 | $15.99 | $15.99 | 1,465,200 | — | — |
| 2004-03-29 | $16.04 | $16.03 | 1,307,000 | — | — |
| 2004-03-26 | $15.95 | $15.95 | 1,341,000 | — | — |
| 2004-03-25 | $16.08 | $16.08 | 2,000,200 | — | — |
| 2004-03-24 | $15.99 | $15.99 | 684,800 | — | — |
| 2004-03-23 | $15.99 | $15.99 | 631,400 | — | — |
| 2004-03-22 | $16.00 | $16.01 | 1,028,000 | — | — |
| 2004-03-19 | $16.25 | $16.24 | 524,000 | — | — |
| 2004-03-18 | $16.35 | $16.35 | 639,600 | — | — |
| 2004-03-17 | $16.49 | $16.49 | 933,800 | — | — |
| 2004-03-16 | $16.30 | $16.30 | 1,244,000 | — | — |
| 2004-03-15 | $16.14 | $16.14 | 1,897,200 | — | — |
| 2004-03-12 | $16.69 | $16.69 | 1,944,600 | — | — |
| 2004-03-11 | $16.25 | $16.25 | 3,085,200 | — | — |
| 2004-03-10 | $16.37 | $16.37 | 3,435,200 | — | — |
| 2004-03-09 | $16.05 | $16.05 | 3,200,600 | — | — |
| 2004-03-08 | $15.78 | $15.78 | 1,471,400 | — | — |
| 2004-03-05 | $15.80 | $15.80 | 1,280,400 | — | — |
| 2004-03-04 | $15.81 | $15.81 | 1,673,600 | — | — |
| 2004-03-03 | $15.75 | $15.75 | 3,618,800 | — | — |
| 2004-03-02 | $15.72 | $15.72 | 1,597,400 | — | — |
| 2004-03-01 | $15.83 | $15.83 | 1,893,400 | — | — |
| 2004-02-27 | $15.85 | $15.85 | 2,640,800 | — | — |
| 2004-02-26 | $16.09 | $16.09 | 4,647,800 | — | — |
| 2004-02-25 | $15.36 | $15.36 | 13,801,600 | — | — |
| 2004-02-24 | $16.88 | $16.88 | 1,126,800 | — | — |
| 2004-02-23 | $16.84 | $16.84 | 2,119,400 | — | — |
| 2004-02-20 | $17.23 | $17.22 | 1,032,600 | — | — |
| 2004-02-19 | $17.30 | $17.30 | 1,017,000 | — | — |
| 2004-02-18 | $17.73 | $17.73 | 818,400 | — | — |
| 2004-02-17 | $17.71 | $17.70 | 653,200 | — | — |
| 2004-02-13 | $17.79 | $17.79 | 1,117,000 | — | — |
| 2004-02-12 | $17.33 | $17.33 | 593,800 | — | — |
| 2004-02-11 | $17.41 | $17.41 | 1,196,600 | — | — |
| 2004-02-10 | $17.39 | $17.39 | 578,200 | — | — |
| 2004-02-09 | $17.23 | $17.23 | 631,400 | — | — |
| 2004-02-06 | $17.42 | $17.42 | 643,600 | — | — |
| 2004-02-05 | $17.44 | $17.44 | 1,142,200 | — | — |
| 2004-02-04 | $17.20 | $17.20 | 836,200 | — | — |
| 2004-02-03 | $16.99 | $16.99 | 776,800 | — | — |
| 2004-02-02 | $16.89 | $16.89 | 645,000 | — | — |
| 2004-01-30 | $16.77 | $16.77 | 637,000 | — | — |
| 2004-01-29 | $16.88 | $16.88 | 920,800 | — | — |
| 2004-01-28 | $16.62 | $16.62 | 1,039,200 | — | — |
| 2004-01-27 | $16.72 | $16.71 | 753,200 | — | — |
| 2004-01-26 | $16.45 | $16.45 | 1,118,400 | — | — |
| 2004-01-23 | $16.46 | $16.46 | 1,037,600 | — | — |
| 2004-01-22 | $16.75 | $16.75 | 887,200 | — | — |
| 2004-01-21 | $16.50 | $16.50 | 899,400 | — | — |
| 2004-01-20 | $16.48 | $16.48 | 1,120,400 | — | — |
| 2004-01-16 | $16.25 | $16.24 | 1,038,400 | — | — |
| 2004-01-15 | $16.32 | $16.32 | 1,102,800 | — | — |
| 2004-01-14 | $16.33 | $16.33 | 1,145,600 | — | — |
| 2004-01-13 | $16.28 | $16.28 | 1,116,200 | — | — |
| 2004-01-12 | $16.31 | $16.31 | 1,387,600 | — | — |
| 2004-01-09 | $16.17 | $16.17 | 1,353,600 | — | — |
| 2004-01-08 | $15.99 | $15.99 | 1,704,600 | — | — |
| 2004-01-07 | $16.18 | $16.18 | 1,990,400 | — | — |
| 2004-01-06 | $16.78 | $16.78 | 1,230,400 | — | — |
| 2004-01-05 | $16.70 | $16.70 | 998,600 | — | — |
| 2004-01-02 | $16.45 | $16.45 | 814,800 | — | — |