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
- 1993-04-20 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 | $23.40 | $33.73 | 84,500 | — | — |
| 2004-12-30 | $23.92 | $34.48 | 52,000 | — | — |
| 2004-12-29 | $23.65 | $34.09 | 55,600 | — | — |
| 2004-12-28 | $23.40 | $33.73 | 33,000 | — | — |
| 2004-12-27 | $22.27 | $32.10 | 4,100 | — | — |
| 2004-12-23 | $22.68 | $32.69 | 2,900 | — | — |
| 2004-12-22 | $23.00 | $33.16 | 5,900 | — | — |
| 2004-12-21 | $23.00 | $33.16 | 7,100 | — | — |
| 2004-12-20 | $22.63 | $32.62 | 21,900 | — | — |
| 2004-12-17 | $22.50 | $32.43 | 15,600 | — | — |
| 2004-12-16 | $22.21 | $32.02 | 14,300 | — | — |
| 2004-12-15 | $23.08 | $33.27 | 30,400 | — | — |
| 2004-12-14 | $23.64 | $34.08 | 11,400 | — | — |
| 2004-12-13 | $23.85 | $34.38 | 16,700 | — | — |
| 2004-12-10 | $22.67 | $32.68 | 30,600 | — | — |
| 2004-12-09 | $22.93 | $33.05 | 13,100 | — | — |
| 2004-12-08 | $22.85 | $32.94 | 16,100 | — | — |
| 2004-12-07 | $21.97 | $31.51 | 18,800 | — | — |
| 2004-12-06 | $23.36 | $33.51 | 6,000 | — | — |
| 2004-12-03 | $23.77 | $34.09 | 14,100 | — | — |
| 2004-12-02 | $24.25 | $34.78 | 18,100 | — | — |
| 2004-12-01 | $24.00 | $34.42 | 30,600 | — | — |
| 2004-11-30 | $23.82 | $34.17 | 5,100 | — | — |
| 2004-11-29 | $23.96 | $34.37 | 10,400 | — | — |
| 2004-11-26 | $23.95 | $34.35 | 2,500 | — | — |
| 2004-11-24 | $24.25 | $34.78 | 22,900 | — | — |
| 2004-11-23 | $23.90 | $34.28 | 14,600 | — | — |
| 2004-11-22 | $23.04 | $33.05 | 19,800 | — | — |
| 2004-11-19 | $21.89 | $31.40 | 7,700 | — | — |
| 2004-11-18 | $22.24 | $31.90 | 9,500 | — | — |
| 2004-11-17 | $23.00 | $32.99 | 7,100 | — | — |
| 2004-11-16 | $23.20 | $33.28 | 11,200 | — | — |
| 2004-11-15 | $23.85 | $34.21 | 28,500 | — | — |
| 2004-11-12 | $23.85 | $34.21 | 26,400 | — | — |
| 2004-11-11 | $23.09 | $33.12 | 8,600 | — | — |
| 2004-11-10 | $22.42 | $32.16 | 25,000 | — | — |
| 2004-11-09 | $22.18 | $31.81 | 5,800 | — | — |
| 2004-11-08 | $21.81 | $31.28 | 7,400 | — | — |
| 2004-11-05 | $22.15 | $31.77 | 34,300 | — | — |
| 2004-11-04 | $22.15 | $31.77 | 16,200 | — | — |
| 2004-11-03 | $22.00 | $31.55 | 17,600 | — | — |
| 2004-11-02 | $21.67 | $31.08 | 6,600 | — | — |
| 2004-11-01 | $22.09 | $31.68 | 10,400 | — | — |
| 2004-10-29 | $21.71 | $31.14 | 7,400 | — | — |
| 2004-10-28 | $22.03 | $31.60 | 19,900 | — | — |
| 2004-10-27 | $22.15 | $31.77 | 30,400 | — | — |
| 2004-10-26 | $22.12 | $31.73 | 19,000 | — | — |
| 2004-10-25 | $21.80 | $31.27 | 45,700 | — | — |
| 2004-10-22 | $20.43 | $29.30 | 7,200 | — | — |
| 2004-10-21 | $21.02 | $30.15 | 4,100 | — | — |
| 2004-10-20 | $21.01 | $30.13 | 10,300 | — | — |
| 2004-10-19 | $21.06 | $30.21 | 3,200 | — | — |
| 2004-10-18 | $21.40 | $30.69 | 12,200 | — | — |
| 2004-10-15 | $21.50 | $30.84 | 19,200 | — | — |
| 2004-10-14 | $21.12 | $30.29 | 8,500 | — | — |
| 2004-10-13 | $21.50 | $30.84 | 4,700 | — | — |
| 2004-10-12 | $21.91 | $31.43 | 18,400 | — | — |
| 2004-10-11 | $21.98 | $31.53 | 3,600 | — | — |
| 2004-10-08 | $21.31 | $30.57 | 7,800 | — | — |
| 2004-10-07 | $22.00 | $31.55 | 9,300 | — | — |
| 2004-10-06 | $22.34 | $32.04 | 15,800 | — | — |
| 2004-10-05 | $22.25 | $31.91 | 11,300 | — | — |
| 2004-10-04 | $21.73 | $31.17 | 6,400 | — | — |
| 2004-10-01 | $21.42 | $30.72 | 10,400 | — | — |
| 2004-09-30 | $20.92 | $30.01 | 24,000 | — | — |
| 2004-09-29 | $20.25 | $29.04 | 13,700 | — | — |
| 2004-09-28 | $20.35 | $29.19 | 17,700 | — | — |
| 2004-09-27 | $20.00 | $28.69 | 18,000 | — | — |
| 2004-09-24 | $20.15 | $28.90 | 17,600 | — | — |
| 2004-09-23 | $20.15 | $28.90 | 10,100 | — | — |
| 2004-09-22 | $20.28 | $29.09 | 8,500 | — | — |
| 2004-09-21 | $20.50 | $29.40 | 29,200 | — | — |
| 2004-09-20 | $20.89 | $29.96 | 1,800 | — | — |
| 2004-09-17 | $20.85 | $29.91 | 37,200 | — | — |
| 2004-09-16 | $20.98 | $30.09 | 5,700 | — | — |
| 2004-09-15 | $20.99 | $30.11 | 12,600 | — | — |
| 2004-09-14 | $20.63 | $29.59 | 12,200 | — | — |
| 2004-09-13 | $20.82 | $29.86 | 8,600 | — | — |
| 2004-09-10 | $20.85 | $29.91 | 4,900 | — | — |
| 2004-09-09 | $20.48 | $29.37 | 5,200 | — | — |
| 2004-09-08 | $20.03 | $28.73 | 15,000 | — | — |
| 2004-09-07 | $20.40 | $29.10 | 4,100 | — | — |
| 2004-09-03 | $19.91 | $28.40 | 19,500 | — | — |
| 2004-09-02 | $19.69 | $28.09 | 11,600 | — | — |
| 2004-09-01 | $19.25 | $27.46 | 20,100 | — | — |
| 2004-08-31 | $19.00 | $27.11 | 6,900 | — | — |
| 2004-08-30 | $18.95 | $27.03 | 10,800 | — | — |
| 2004-08-27 | $19.09 | $27.23 | 17,600 | — | — |
| 2004-08-26 | $19.20 | $27.39 | 2,500 | — | — |
| 2004-08-25 | $19.25 | $27.46 | 13,000 | — | — |
| 2004-08-24 | $18.86 | $26.91 | 21,200 | — | — |
| 2004-08-23 | $18.85 | $26.89 | 14,700 | — | — |
| 2004-08-20 | $18.95 | $27.03 | 17,600 | — | — |
| 2004-08-19 | $18.81 | $26.83 | 11,700 | — | — |
| 2004-08-18 | $18.55 | $26.46 | 19,000 | — | — |
| 2004-08-17 | $18.07 | $25.78 | 6,300 | — | — |
| 2004-08-16 | $18.39 | $26.23 | 5,300 | — | — |
| 2004-08-13 | $17.58 | $25.08 | 2,400 | — | — |
| 2004-08-12 | $17.62 | $25.14 | 47,600 | — | — |
| 2004-08-11 | $17.94 | $25.59 | 7,700 | — | — |
| 2004-08-10 | $17.80 | $25.39 | 10,400 | — | — |
| 2004-08-09 | $17.60 | $25.11 | 8,600 | — | — |
| 2004-08-06 | $17.80 | $25.39 | 10,200 | — | — |
| 2004-08-05 | $17.81 | $25.41 | 28,800 | — | — |
| 2004-08-04 | $17.54 | $25.02 | 9,800 | — | — |
| 2004-08-03 | $17.60 | $25.11 | 17,800 | — | — |
| 2004-08-02 | $17.80 | $25.39 | 7,500 | — | — |
| 2004-07-30 | $18.03 | $25.72 | 13,700 | — | — |
| 2004-07-29 | $18.08 | $25.79 | 23,100 | — | — |
| 2004-07-28 | $18.00 | $25.68 | 71,600 | — | — |
| 2004-07-27 | $18.66 | $26.62 | 9,100 | — | — |
| 2004-07-26 | $17.26 | $24.62 | 14,400 | — | — |
| 2004-07-23 | $17.15 | $24.47 | 25,600 | — | — |
| 2004-07-22 | $16.94 | $24.17 | 12,800 | — | — |
| 2004-07-21 | $17.21 | $24.55 | 13,000 | — | — |
| 2004-07-20 | $17.62 | $25.14 | 10,800 | — | — |
| 2004-07-19 | $17.21 | $24.55 | 5,200 | — | — |
| 2004-07-16 | $17.35 | $24.75 | 7,900 | — | — |
| 2004-07-15 | $17.87 | $25.49 | 4,300 | — | — |
| 2004-07-14 | $17.73 | $25.29 | 6,500 | — | — |
| 2004-07-13 | $18.14 | $25.88 | 2,900 | — | — |
| 2004-07-12 | $17.90 | $25.54 | 4,900 | — | — |
| 2004-07-09 | $17.93 | $25.58 | 4,300 | — | — |
| 2004-07-08 | $17.75 | $25.32 | 8,700 | — | — |
| 2004-07-07 | $18.26 | $26.05 | 5,500 | — | — |
| 2004-07-06 | $18.26 | $26.05 | 5,700 | — | — |
| 2004-07-02 | $18.51 | $26.41 | 4,800 | — | — |
| 2004-07-01 | $18.10 | $25.82 | 14,400 | — | — |
| 2004-06-30 | $18.61 | $26.55 | 22,600 | — | — |
| 2004-06-29 | $18.88 | $26.93 | 41,800 | — | — |
| 2004-06-28 | $18.87 | $26.92 | 82,800 | — | — |
| 2004-06-25 | $19.14 | $27.30 | 62,800 | — | — |
| 2004-06-24 | $18.84 | $26.88 | 18,000 | — | — |
| 2004-06-23 | $18.73 | $26.72 | 10,800 | — | — |
| 2004-06-22 | $18.54 | $26.45 | 9,200 | — | — |
| 2004-06-21 | $18.41 | $26.26 | 22,500 | — | — |
| 2004-06-18 | $18.74 | $26.73 | 216,500 | — | — |
| 2004-06-17 | $18.25 | $26.04 | 4,800 | — | — |
| 2004-06-16 | $18.28 | $26.08 | 7,400 | — | — |
| 2004-06-15 | $17.95 | $25.61 | 8,600 | — | — |
| 2004-06-14 | $17.48 | $24.94 | 18,100 | — | — |
| 2004-06-10 | $18.20 | $25.96 | 18,900 | — | — |
| 2004-06-09 | $17.84 | $25.45 | 8,200 | — | — |
| 2004-06-08 | $18.19 | $25.79 | 8,100 | — | — |
| 2004-06-07 | $18.33 | $25.99 | 20,300 | — | — |
| 2004-06-04 | $17.68 | $25.07 | 18,000 | — | — |
| 2004-06-03 | $17.60 | $24.96 | 8,100 | — | — |
| 2004-06-02 | $18.11 | $25.68 | 4,600 | — | — |
| 2004-06-01 | $18.25 | $25.88 | 4,900 | — | — |
| 2004-05-28 | $18.05 | $25.59 | 5,500 | — | — |
| 2004-05-27 | $18.20 | $25.81 | 5,200 | — | — |
| 2004-05-26 | $18.14 | $25.72 | 5,900 | — | — |
| 2004-05-25 | $18.23 | $25.85 | 15,100 | — | — |
| 2004-05-24 | $17.69 | $25.08 | 15,500 | — | — |
| 2004-05-21 | $17.13 | $24.29 | 6,100 | — | — |
| 2004-05-20 | $16.83 | $23.86 | 22,800 | — | — |
| 2004-05-19 | $17.00 | $24.11 | 10,300 | — | — |
| 2004-05-18 | $17.05 | $24.18 | 9,400 | — | — |
| 2004-05-17 | $16.90 | $23.96 | 24,700 | — | — |
| 2004-05-14 | $17.36 | $24.62 | 9,300 | — | — |
| 2004-05-13 | $16.95 | $24.03 | 14,700 | — | — |
| 2004-05-12 | $17.16 | $24.33 | 17,100 | — | — |
| 2004-05-11 | $17.12 | $24.28 | 22,700 | — | — |
| 2004-05-10 | $16.76 | $23.76 | 10,000 | — | — |
| 2004-05-07 | $16.97 | $24.06 | 15,700 | — | — |
| 2004-05-06 | $17.53 | $24.86 | 50,200 | — | — |
| 2004-05-05 | $17.50 | $24.81 | 8,100 | — | — |
| 2004-05-04 | $17.40 | $24.67 | 31,400 | — | — |
| 2004-05-03 | $17.85 | $25.31 | 20,700 | — | — |
| 2004-04-30 | $17.39 | $24.66 | 14,000 | — | — |
| 2004-04-29 | $17.41 | $24.69 | 28,000 | — | — |
| 2004-04-28 | $17.73 | $25.13 | 14,000 | — | — |
| 2004-04-27 | $18.50 | $26.23 | 13,800 | — | — |
| 2004-04-26 | $18.54 | $26.29 | 7,200 | — | — |
| 2004-04-23 | $18.60 | $26.37 | 7,800 | — | — |
| 2004-04-22 | $18.53 | $26.27 | 17,600 | — | — |
| 2004-04-21 | $18.40 | $26.09 | 6,400 | — | — |
| 2004-04-20 | $18.14 | $25.72 | 8,200 | — | — |
| 2004-04-19 | $18.09 | $25.65 | 13,000 | — | — |
| 2004-04-16 | $18.16 | $25.74 | 15,400 | — | — |
| 2004-04-15 | $18.11 | $25.67 | 23,400 | — | — |
| 2004-04-14 | $18.42 | $26.13 | 5,200 | — | — |
| 2004-04-13 | $18.75 | $26.59 | 11,000 | — | — |
| 2004-04-12 | $19.07 | $27.03 | 5,400 | — | — |
| 2004-04-08 | $19.07 | $27.03 | 21,000 | — | — |
| 2004-04-07 | $19.09 | $27.07 | 25,200 | — | — |
| 2004-04-06 | $18.99 | $26.93 | 33,800 | — | — |
| 2004-04-05 | $19.05 | $27.01 | 50,800 | — | — |
| 2004-04-02 | $19.18 | $27.20 | 17,800 | — | — |
| 2004-04-01 | $19.11 | $27.10 | 14,600 | — | — |
| 2004-03-31 | $18.69 | $26.50 | 40,000 | — | — |
| 2004-03-30 | $18.34 | $26.01 | 30,000 | — | — |
| 2004-03-29 | $18.45 | $26.16 | 7,800 | — | — |
| 2004-03-26 | $18.42 | $26.13 | 7,400 | — | — |
| 2004-03-25 | $18.13 | $25.70 | 23,800 | — | — |
| 2004-03-24 | $18.01 | $25.54 | 13,800 | — | — |
| 2004-03-23 | $18.07 | $25.62 | 14,200 | — | — |
| 2004-03-22 | $18.26 | $25.90 | 16,200 | — | — |
| 2004-03-19 | $18.52 | $26.26 | 21,000 | — | — |
| 2004-03-18 | $18.66 | $26.46 | 56,400 | — | — |
| 2004-03-17 | $18.50 | $26.23 | 19,400 | — | — |
| 2004-03-16 | $18.29 | $25.93 | 30,000 | — | — |
| 2004-03-15 | $18.35 | $26.02 | 38,600 | — | — |
| 2004-03-12 | $18.36 | $26.03 | 31,200 | — | — |
| 2004-03-11 | $17.75 | $25.17 | 9,800 | — | — |
| 2004-03-10 | $17.67 | $25.06 | 22,400 | — | — |
| 2004-03-09 | $17.74 | $25.15 | 7,600 | — | — |
| 2004-03-08 | $17.67 | $25.06 | 29,200 | — | — |
| 2004-03-05 | $18.00 | $25.38 | 106,000 | — | — |
| 2004-03-04 | $18.09 | $25.51 | 9,000 | — | — |
| 2004-03-03 | $17.87 | $25.20 | 4,400 | — | — |
| 2004-03-02 | $17.81 | $25.11 | 27,200 | — | — |
| 2004-03-01 | $17.65 | $24.89 | 16,800 | — | — |
| 2004-02-27 | $17.48 | $24.64 | 5,200 | — | — |
| 2004-02-26 | $17.63 | $24.85 | 12,400 | — | — |
| 2004-02-25 | $17.51 | $24.69 | 4,400 | — | — |
| 2004-02-24 | $17.38 | $24.50 | 21,400 | — | — |
| 2004-02-23 | $17.52 | $24.70 | 18,800 | — | — |
| 2004-02-20 | $17.32 | $24.42 | 15,400 | — | — |
| 2004-02-19 | $17.37 | $24.49 | 14,600 | — | — |
| 2004-02-18 | $17.38 | $24.51 | 8,600 | — | — |
| 2004-02-17 | $17.38 | $24.50 | 11,200 | — | — |
| 2004-02-13 | $17.50 | $24.68 | 40,200 | — | — |
| 2004-02-12 | $17.47 | $24.63 | 42,000 | — | — |
| 2004-02-11 | $17.50 | $24.67 | 37,600 | — | — |
| 2004-02-10 | $17.24 | $24.31 | 26,800 | — | — |
| 2004-02-09 | $17.26 | $24.35 | 21,000 | — | — |
| 2004-02-06 | $17.34 | $24.46 | 21,800 | — | — |
| 2004-02-05 | $17.00 | $23.98 | 15,400 | — | — |
| 2004-02-04 | $16.91 | $23.84 | 131,200 | — | — |
| 2004-02-03 | $17.25 | $24.32 | 37,000 | — | — |
| 2004-02-02 | $16.98 | $23.94 | 64,000 | — | — |
| 2004-01-30 | $16.95 | $23.90 | 120,000 | — | — |
| 2004-01-29 | $16.89 | $23.81 | 40,800 | — | — |
| 2004-01-28 | $17.03 | $24.01 | 38,800 | — | — |
| 2004-01-27 | $16.93 | $23.87 | 5,800 | — | — |
| 2004-01-26 | $17.09 | $24.11 | 20,600 | — | — |
| 2004-01-23 | $16.71 | $23.56 | 5,400 | — | — |
| 2004-01-22 | $16.85 | $23.76 | 17,200 | — | — |
| 2004-01-21 | $16.94 | $23.89 | 4,600 | — | — |
| 2004-01-20 | $16.71 | $23.56 | 36,200 | — | — |
| 2004-01-16 | $16.70 | $23.55 | 19,600 | — | — |
| 2004-01-15 | $16.63 | $23.44 | 16,800 | — | — |
| 2004-01-14 | $16.46 | $23.20 | 21,400 | — | — |
| 2004-01-13 | $16.41 | $23.14 | 22,800 | — | — |
| 2004-01-12 | $16.48 | $23.23 | 46,800 | — | — |
| 2004-01-09 | $16.27 | $22.94 | 18,200 | — | — |
| 2004-01-08 | $16.38 | $23.09 | 22,800 | — | — |
| 2004-01-07 | $16.17 | $22.79 | 22,600 | — | — |
| 2004-01-06 | $16.00 | $22.56 | 52,800 | — | — |
| 2004-01-05 | $15.81 | $22.29 | 21,000 | — | — |
| 2004-01-02 | $15.79 | $22.27 | 24,400 | — | — |