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
- 1996-08-22 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 | $21.36 | $21.36 | 115,300 | — | — |
| 2004-12-30 | $22.29 | $22.29 | 68,900 | — | — |
| 2004-12-29 | $22.14 | $22.14 | 42,100 | — | — |
| 2004-12-28 | $22.75 | $22.75 | 51,100 | — | — |
| 2004-12-27 | $22.63 | $22.63 | 75,500 | — | — |
| 2004-12-23 | $22.70 | $22.70 | 95,200 | — | — |
| 2004-12-22 | $22.97 | $22.97 | 131,000 | — | — |
| 2004-12-21 | $23.15 | $23.15 | 186,100 | — | — |
| 2004-12-20 | $22.60 | $22.60 | 250,100 | — | — |
| 2004-12-17 | $23.09 | $23.09 | 493,500 | — | — |
| 2004-12-16 | $19.42 | $19.42 | 120,600 | — | — |
| 2004-12-15 | $19.71 | $19.71 | 245,000 | — | — |
| 2004-12-14 | $20.40 | $20.40 | 150,000 | — | — |
| 2004-12-13 | $21.56 | $21.56 | 64,900 | — | — |
| 2004-12-10 | $21.29 | $21.29 | 91,200 | — | — |
| 2004-12-09 | $22.00 | $22.00 | 128,800 | — | — |
| 2004-12-08 | $22.46 | $22.46 | 139,400 | — | — |
| 2004-12-07 | $23.00 | $23.00 | 211,900 | — | — |
| 2004-12-06 | $22.97 | $22.97 | 154,700 | — | — |
| 2004-12-03 | $22.45 | $22.45 | 150,100 | — | — |
| 2004-12-02 | $21.53 | $21.53 | 90,700 | — | — |
| 2004-12-01 | $21.83 | $21.83 | 100,400 | — | — |
| 2004-11-30 | $22.35 | $22.35 | 148,700 | — | — |
| 2004-11-29 | $22.33 | $22.33 | 157,800 | — | — |
| 2004-11-26 | $22.16 | $22.16 | 24,500 | — | — |
| 2004-11-24 | $22.63 | $22.63 | 117,800 | — | — |
| 2004-11-23 | $23.14 | $23.14 | 62,800 | — | — |
| 2004-11-22 | $23.15 | $23.15 | 96,300 | — | — |
| 2004-11-19 | $22.83 | $22.83 | 230,200 | — | — |
| 2004-11-18 | $23.56 | $23.56 | 693,700 | — | — |
| 2004-11-17 | $20.09 | $20.09 | 155,600 | — | — |
| 2004-11-16 | $20.36 | $20.36 | 236,500 | — | — |
| 2004-11-15 | $21.51 | $21.51 | 214,700 | — | — |
| 2004-11-12 | $22.00 | $22.00 | 286,700 | — | — |
| 2004-11-11 | $23.80 | $23.80 | 85,800 | — | — |
| 2004-11-10 | $25.40 | $25.40 | 152,300 | — | — |
| 2004-11-09 | $24.85 | $24.85 | 56,400 | — | — |
| 2004-11-08 | $25.16 | $25.16 | 45,600 | — | — |
| 2004-11-05 | $24.97 | $24.97 | 64,100 | — | — |
| 2004-11-04 | $25.35 | $25.35 | 102,500 | — | — |
| 2004-11-03 | $25.24 | $25.24 | 123,300 | — | — |
| 2004-11-02 | $25.31 | $25.31 | 68,000 | — | — |
| 2004-11-01 | $25.31 | $25.31 | 110,700 | — | — |
| 2004-10-29 | $25.02 | $25.02 | 227,700 | — | — |
| 2004-10-28 | $25.20 | $25.20 | 141,500 | — | — |
| 2004-10-27 | $24.23 | $24.23 | 184,600 | — | — |
| 2004-10-26 | $25.35 | $25.35 | 163,500 | — | — |
| 2004-10-25 | $26.97 | $26.97 | 93,900 | — | — |
| 2004-10-22 | $26.73 | $26.73 | 66,300 | — | — |
| 2004-10-21 | $27.85 | $27.85 | 89,400 | — | — |
| 2004-10-20 | $27.85 | $27.85 | 51,100 | — | — |
| 2004-10-19 | $27.50 | $27.50 | 81,300 | — | — |
| 2004-10-18 | $27.98 | $27.98 | 94,400 | — | — |
| 2004-10-15 | $28.55 | $28.55 | 152,800 | — | — |
| 2004-10-14 | $27.74 | $27.74 | 103,500 | — | — |
| 2004-10-13 | $27.94 | $27.94 | 254,600 | — | — |
| 2004-10-12 | $26.75 | $26.75 | 178,800 | — | — |
| 2004-10-11 | $27.31 | $27.31 | 131,400 | — | — |
| 2004-10-08 | $26.25 | $26.25 | 181,600 | — | — |
| 2004-10-07 | $27.59 | $27.59 | 427,500 | — | — |
| 2004-10-06 | $29.00 | $29.00 | 315,500 | — | — |
| 2004-10-05 | $27.25 | $27.25 | 166,900 | — | — |
| 2004-10-04 | $28.10 | $28.10 | 188,900 | — | — |
| 2004-10-01 | $26.68 | $26.68 | 145,000 | — | — |
| 2004-09-30 | $25.85 | $25.85 | 103,400 | — | — |
| 2004-09-29 | $25.41 | $25.41 | 139,400 | — | — |
| 2004-09-28 | $24.65 | $24.65 | 144,700 | — | — |
| 2004-09-27 | $23.98 | $23.98 | 84,900 | — | — |
| 2004-09-24 | $23.00 | $23.00 | 76,500 | — | — |
| 2004-09-23 | $22.29 | $22.29 | 61,200 | — | — |
| 2004-09-22 | $22.11 | $22.11 | 115,400 | — | — |
| 2004-09-21 | $23.44 | $23.44 | 138,300 | — | — |
| 2004-09-20 | $21.81 | $21.81 | 64,400 | — | — |
| 2004-09-17 | $20.80 | $20.80 | 168,000 | — | — |
| 2004-09-16 | $21.79 | $21.79 | 179,000 | — | — |
| 2004-09-15 | $19.58 | $19.58 | 121,600 | — | — |
| 2004-09-14 | $18.30 | $18.30 | 86,300 | — | — |
| 2004-09-13 | $17.16 | $17.16 | 150,900 | — | — |
| 2004-09-10 | $16.67 | $16.67 | 124,200 | — | — |
| 2004-09-09 | $16.47 | $16.47 | 136,100 | — | — |
| 2004-09-08 | $17.44 | $17.44 | 131,800 | — | — |
| 2004-09-07 | $16.92 | $16.92 | 162,100 | — | — |
| 2004-09-03 | $15.87 | $15.87 | 131,000 | — | — |
| 2004-09-02 | $15.33 | $15.33 | 129,800 | — | — |
| 2004-09-01 | $16.90 | $16.90 | 94,700 | — | — |
| 2004-08-31 | $17.80 | $17.80 | 44,900 | — | — |
| 2004-08-30 | $17.93 | $17.93 | 42,900 | — | — |
| 2004-08-27 | $18.20 | $18.20 | 35,900 | — | — |
| 2004-08-26 | $18.37 | $18.37 | 64,200 | — | — |
| 2004-08-25 | $18.00 | $18.00 | 113,500 | — | — |
| 2004-08-24 | $18.95 | $18.95 | 94,100 | — | — |
| 2004-08-23 | $18.92 | $18.92 | 199,700 | — | — |
| 2004-08-20 | $16.74 | $16.74 | 75,800 | — | — |
| 2004-08-19 | $16.41 | $16.41 | 82,800 | — | — |
| 2004-08-18 | $16.14 | $16.14 | 164,800 | — | — |
| 2004-08-17 | $15.90 | $15.90 | 148,300 | — | — |
| 2004-08-16 | $15.43 | $15.43 | 94,300 | — | — |
| 2004-08-13 | $15.10 | $15.10 | 91,300 | — | — |
| 2004-08-12 | $15.47 | $15.47 | 86,000 | — | — |
| 2004-08-11 | $15.90 | $15.90 | 105,900 | — | — |
| 2004-08-10 | $16.46 | $16.46 | 186,600 | — | — |
| 2004-08-09 | $16.53 | $16.53 | 140,800 | — | — |
| 2004-08-06 | $18.29 | $18.29 | 117,800 | — | — |
| 2004-08-05 | $18.84 | $18.84 | 104,600 | — | — |
| 2004-08-04 | $20.06 | $20.06 | 104,500 | — | — |
| 2004-08-03 | $20.42 | $20.42 | 55,000 | — | — |
| 2004-08-02 | $20.47 | $20.47 | 110,100 | — | — |
| 2004-07-30 | $21.48 | $21.48 | 85,500 | — | — |
| 2004-07-29 | $21.69 | $21.69 | 95,300 | — | — |
| 2004-07-28 | $23.11 | $23.11 | 132,200 | — | — |
| 2004-07-27 | $23.76 | $23.76 | 87,700 | — | — |
| 2004-07-26 | $23.60 | $23.60 | 114,800 | — | — |
| 2004-07-23 | $23.40 | $23.40 | 116,700 | — | — |
| 2004-07-22 | $22.99 | $22.99 | 94,200 | — | — |
| 2004-07-21 | $24.52 | $24.52 | 98,700 | — | — |
| 2004-07-20 | $26.23 | $26.23 | 47,300 | — | — |
| 2004-07-19 | $25.40 | $25.40 | 110,000 | — | — |
| 2004-07-16 | $27.26 | $27.26 | 62,000 | — | — |
| 2004-07-15 | $28.38 | $28.38 | 49,500 | — | — |
| 2004-07-14 | $26.91 | $26.91 | 111,400 | — | — |
| 2004-07-13 | $26.82 | $26.82 | 69,300 | — | — |
| 2004-07-12 | $26.05 | $26.05 | 225,300 | — | — |
| 2004-07-09 | $27.39 | $27.39 | 114,900 | — | — |
| 2004-07-08 | $29.75 | $29.75 | 137,700 | — | — |
| 2004-07-07 | $30.95 | $30.95 | 101,500 | — | — |
| 2004-07-06 | $32.00 | $32.00 | 95,300 | — | — |
| 2004-07-02 | $32.20 | $32.20 | 74,200 | — | — |
| 2004-07-01 | $32.01 | $32.01 | 77,300 | — | — |
| 2004-06-30 | $31.62 | $31.62 | 78,700 | — | — |
| 2004-06-29 | $31.86 | $31.86 | 120,700 | — | — |
| 2004-06-28 | $31.12 | $31.12 | 164,600 | — | — |
| 2004-06-25 | $29.16 | $29.16 | 808,800 | — | — |
| 2004-06-24 | $28.25 | $28.25 | 85,900 | — | — |
| 2004-06-23 | $28.30 | $28.30 | 64,300 | — | — |
| 2004-06-22 | $28.47 | $28.47 | 79,600 | — | — |
| 2004-06-21 | $28.17 | $28.17 | 115,800 | — | — |
| 2004-06-18 | $29.80 | $29.80 | 99,800 | — | — |
| 2004-06-17 | $31.79 | $31.79 | 38,300 | — | — |
| 2004-06-16 | $32.08 | $32.08 | 47,700 | — | — |
| 2004-06-15 | $30.78 | $30.78 | 38,100 | — | — |
| 2004-06-14 | $31.26 | $31.26 | 88,300 | — | — |
| 2004-06-10 | $31.39 | $31.39 | 58,400 | — | — |
| 2004-06-09 | $30.45 | $30.45 | 56,300 | — | — |
| 2004-06-08 | $31.77 | $31.77 | 83,100 | — | — |
| 2004-06-07 | $29.99 | $29.99 | 98,800 | — | — |
| 2004-06-04 | $30.49 | $30.49 | 177,300 | — | — |
| 2004-06-03 | $31.10 | $31.10 | 114,000 | — | — |
| 2004-06-02 | $32.92 | $32.92 | 147,000 | — | — |
| 2004-06-01 | $32.58 | $32.58 | 160,100 | — | — |
| 2004-05-28 | $32.22 | $32.22 | 92,600 | — | — |
| 2004-05-27 | $32.93 | $32.93 | 104,000 | — | — |
| 2004-05-26 | $31.82 | $31.82 | 103,100 | — | — |
| 2004-05-25 | $31.75 | $31.75 | 145,100 | — | — |
| 2004-05-24 | $31.63 | $31.63 | 286,800 | — | — |
| 2004-05-21 | $29.05 | $29.05 | 80,700 | — | — |
| 2004-05-20 | $28.10 | $28.10 | 163,100 | — | — |
| 2004-05-19 | $29.32 | $29.32 | 215,700 | — | — |
| 2004-05-18 | $28.48 | $28.48 | 213,900 | — | — |
| 2004-05-17 | $26.82 | $26.82 | 291,600 | — | — |
| 2004-05-14 | $28.18 | $28.18 | 278,400 | — | — |
| 2004-05-13 | $26.42 | $26.42 | 214,800 | — | — |
| 2004-05-12 | $26.50 | $26.50 | 122,800 | — | — |
| 2004-05-11 | $26.76 | $26.76 | 159,700 | — | — |
| 2004-05-10 | $24.57 | $24.57 | 161,300 | — | — |
| 2004-05-07 | $25.56 | $25.56 | 255,200 | — | — |
| 2004-05-06 | $24.67 | $24.67 | 129,800 | — | — |
| 2004-05-05 | $25.35 | $25.35 | 212,500 | — | — |
| 2004-05-04 | $24.64 | $24.64 | 320,700 | — | — |
| 2004-05-03 | $21.60 | $21.60 | 127,700 | — | — |
| 2004-04-30 | $20.50 | $20.50 | 82,400 | — | — |
| 2004-04-29 | $20.59 | $20.59 | 97,600 | — | — |
| 2004-04-28 | $20.75 | $20.75 | 340,700 | — | — |
| 2004-04-27 | $21.71 | $21.71 | 98,700 | — | — |
| 2004-04-26 | $22.88 | $22.88 | 200,100 | — | — |
| 2004-04-23 | $23.51 | $23.51 | 130,000 | — | — |
| 2004-04-22 | $25.74 | $25.74 | 80,300 | — | — |
| 2004-04-21 | $26.90 | $26.90 | 111,900 | — | — |
| 2004-04-20 | $26.02 | $26.02 | 42,400 | — | — |
| 2004-04-19 | $26.76 | $26.76 | 59,100 | — | — |
| 2004-04-16 | $26.24 | $26.24 | 63,000 | — | — |
| 2004-04-15 | $25.72 | $25.72 | 38,700 | — | — |
| 2004-04-14 | $25.34 | $25.34 | 83,700 | — | — |
| 2004-04-13 | $26.55 | $26.55 | 78,700 | — | — |
| 2004-04-12 | $27.84 | $27.84 | 70,000 | — | — |
| 2004-04-08 | $27.00 | $27.00 | 108,900 | — | — |
| 2004-04-07 | $26.67 | $26.67 | 90,200 | — | — |
| 2004-04-06 | $26.47 | $26.47 | 101,400 | — | — |
| 2004-04-05 | $26.00 | $26.00 | 112,900 | — | — |
| 2004-04-02 | $24.65 | $24.65 | 247,650 | — | — |
| 2004-04-01 | $26.35 | $26.35 | 102,600 | — | — |
| 2004-03-31 | $25.97 | $25.97 | 135,750 | — | — |
| 2004-03-30 | $25.07 | $25.07 | 82,350 | — | — |
| 2004-03-29 | $25.41 | $25.41 | 366,750 | — | — |
| 2004-03-26 | $23.95 | $23.95 | 91,950 | — | — |
| 2004-03-25 | $24.00 | $24.00 | 324,450 | — | — |
| 2004-03-24 | $22.62 | $22.62 | 277,200 | — | — |
| 2004-03-23 | $21.99 | $21.99 | 241,800 | — | — |
| 2004-03-22 | $21.00 | $21.00 | 41,550 | — | — |
| 2004-03-19 | $20.68 | $20.68 | 37,500 | — | — |
| 2004-03-18 | $21.01 | $21.01 | 35,850 | — | — |
| 2004-03-17 | $20.07 | $20.07 | 73,500 | — | — |
| 2004-03-16 | $18.99 | $18.99 | 41,550 | — | — |
| 2004-03-15 | $19.04 | $19.04 | 86,250 | — | — |
| 2004-03-12 | $19.40 | $19.40 | 80,850 | — | — |
| 2004-03-11 | $19.75 | $19.75 | 168,900 | — | — |
| 2004-03-10 | $20.73 | $20.73 | 114,150 | — | — |
| 2004-03-09 | $21.17 | $21.17 | 351,900 | — | — |
| 2004-03-08 | $20.89 | $20.89 | 356,700 | — | — |
| 2004-03-05 | $21.30 | $21.30 | 556,050 | — | — |
| 2004-03-04 | $20.00 | $20.00 | 151,500 | — | — |
| 2004-03-03 | $19.37 | $19.37 | 57,750 | — | — |
| 2004-03-02 | $19.61 | $19.61 | 184,050 | — | — |
| 2004-03-01 | $19.77 | $19.77 | 218,700 | — | — |
| 2004-02-27 | $18.77 | $18.77 | 287,850 | — | — |
| 2004-02-26 | $17.67 | $17.67 | 1,322,400 | — | — |
| 2004-02-25 | $14.87 | $14.87 | 6,450 | — | — |
| 2004-02-24 | $14.73 | $14.73 | 51,450 | — | — |
| 2004-02-23 | $14.94 | $14.94 | 117,900 | — | — |
| 2004-02-20 | $14.91 | $14.91 | 13,500 | — | — |
| 2004-02-19 | $14.73 | $14.73 | 50,100 | — | — |
| 2004-02-18 | $15.35 | $15.35 | 19,500 | — | — |
| 2004-02-17 | $15.70 | $15.70 | 34,350 | — | — |
| 2004-02-13 | $15.23 | $15.23 | 7,050 | — | — |
| 2004-02-12 | $14.78 | $14.78 | 48,600 | — | — |
| 2004-02-11 | $15.20 | $15.20 | 48,150 | — | — |
| 2004-02-10 | $15.29 | $15.29 | 53,850 | — | — |
| 2004-02-09 | $16.60 | $16.60 | 21,000 | — | — |
| 2004-02-06 | $16.83 | $16.83 | 46,800 | — | — |
| 2004-02-05 | $15.68 | $15.68 | 24,600 | — | — |
| 2004-02-04 | $14.67 | $14.67 | 57,150 | — | — |
| 2004-02-03 | $15.35 | $15.35 | 26,700 | — | — |
| 2004-02-02 | $14.39 | $14.39 | 61,800 | — | — |
| 2004-01-30 | $14.20 | $14.20 | 89,700 | — | — |
| 2004-01-29 | $14.74 | $14.74 | 33,300 | — | — |
| 2004-01-28 | $15.67 | $15.67 | 16,800 | — | — |
| 2004-01-27 | $15.79 | $15.79 | 48,150 | — | — |
| 2004-01-26 | $16.71 | $16.71 | 35,550 | — | — |
| 2004-01-23 | $16.65 | $16.65 | 24,450 | — | — |
| 2004-01-22 | $16.77 | $16.77 | 205,200 | — | — |
| 2004-01-21 | $16.57 | $16.57 | 69,150 | — | — |
| 2004-01-20 | $17.45 | $17.45 | 15,750 | — | — |
| 2004-01-16 | $18.16 | $18.16 | 8,550 | — | — |
| 2004-01-15 | $18.01 | $18.01 | 24,750 | — | — |
| 2004-01-14 | $18.11 | $18.11 | 77,400 | — | — |
| 2004-01-13 | $19.20 | $19.20 | 228,750 | — | — |
| 2004-01-12 | $17.17 | $17.17 | 22,950 | — | — |
| 2004-01-09 | $17.27 | $17.27 | 40,650 | — | — |
| 2004-01-08 | $16.67 | $16.67 | 25,050 | — | — |
| 2004-01-07 | $16.49 | $16.49 | 21,450 | — | — |
| 2004-01-06 | $16.23 | $16.23 | 8,700 | — | — |
| 2004-01-05 | $16.55 | $16.55 | 45,900 | — | — |
| 2004-01-02 | $16.33 | $16.33 | 5,850 | — | — |