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
- 1999-11-23 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 | $29.43 | $29.43 | 71,900 | — | — |
| 2004-12-30 | $29.50 | $29.50 | 96,500 | — | — |
| 2004-12-29 | $29.55 | $29.55 | 116,600 | — | — |
| 2004-12-28 | $30.21 | $30.21 | 72,100 | — | — |
| 2004-12-27 | $29.78 | $29.78 | 68,700 | — | — |
| 2004-12-23 | $30.55 | $30.55 | 64,000 | — | — |
| 2004-12-22 | $30.46 | $30.46 | 137,600 | — | — |
| 2004-12-21 | $30.30 | $30.30 | 196,800 | — | — |
| 2004-12-20 | $30.89 | $30.89 | 133,700 | — | — |
| 2004-12-17 | $30.70 | $30.70 | 189,200 | — | — |
| 2004-12-16 | $30.40 | $30.40 | 127,800 | — | — |
| 2004-12-15 | $30.20 | $30.20 | 67,800 | — | — |
| 2004-12-14 | $30.25 | $30.25 | 76,800 | — | — |
| 2004-12-13 | $29.84 | $29.84 | 123,500 | — | — |
| 2004-12-10 | $29.55 | $29.55 | 111,300 | — | — |
| 2004-12-09 | $29.03 | $29.03 | 92,000 | — | — |
| 2004-12-08 | $29.00 | $29.00 | 205,200 | — | — |
| 2004-12-07 | $28.58 | $28.58 | 138,200 | — | — |
| 2004-12-06 | $30.25 | $30.25 | 85,600 | — | — |
| 2004-12-03 | $30.56 | $30.56 | 94,200 | — | — |
| 2004-12-02 | $30.68 | $30.68 | 205,000 | — | — |
| 2004-12-01 | $30.50 | $30.50 | 333,500 | — | — |
| 2004-11-30 | $29.70 | $29.70 | 420,300 | — | — |
| 2004-11-29 | $29.40 | $29.40 | 156,600 | — | — |
| 2004-11-26 | $29.02 | $29.02 | 32,600 | — | — |
| 2004-11-24 | $29.00 | $29.00 | 116,400 | — | — |
| 2004-11-23 | $28.90 | $28.90 | 231,500 | — | — |
| 2004-11-22 | $28.75 | $28.75 | 165,000 | — | — |
| 2004-11-19 | $27.84 | $27.84 | 188,800 | — | — |
| 2004-11-18 | $28.49 | $28.49 | 91,000 | — | — |
| 2004-11-17 | $28.65 | $28.65 | 206,400 | — | — |
| 2004-11-16 | $28.55 | $28.55 | 109,500 | — | — |
| 2004-11-15 | $28.83 | $28.83 | 129,400 | — | — |
| 2004-11-12 | $28.65 | $28.65 | 188,100 | — | — |
| 2004-11-11 | $28.80 | $28.80 | 250,600 | — | — |
| 2004-11-10 | $29.00 | $29.00 | 188,600 | — | — |
| 2004-11-09 | $28.51 | $28.51 | 156,200 | — | — |
| 2004-11-08 | $28.50 | $28.50 | 206,400 | — | — |
| 2004-11-05 | $28.75 | $28.75 | 244,600 | — | — |
| 2004-11-04 | $28.25 | $28.25 | 341,600 | — | — |
| 2004-11-03 | $28.00 | $28.00 | 290,700 | — | — |
| 2004-11-02 | $26.87 | $26.87 | 344,400 | — | — |
| 2004-11-01 | $26.87 | $26.87 | 273,200 | — | — |
| 2004-10-29 | $25.57 | $25.57 | 138,500 | — | — |
| 2004-10-28 | $25.15 | $25.15 | 502,500 | — | — |
| 2004-10-27 | $24.00 | $24.00 | 132,800 | — | — |
| 2004-10-26 | $23.90 | $23.90 | 125,000 | — | — |
| 2004-10-25 | $23.93 | $23.93 | 168,900 | — | — |
| 2004-10-22 | $23.44 | $23.44 | 94,700 | — | — |
| 2004-10-21 | $24.15 | $24.15 | 92,400 | — | — |
| 2004-10-20 | $23.73 | $23.73 | 96,800 | — | — |
| 2004-10-19 | $23.78 | $23.78 | 70,100 | — | — |
| 2004-10-18 | $23.90 | $23.90 | 80,700 | — | — |
| 2004-10-15 | $24.33 | $24.33 | 99,600 | — | — |
| 2004-10-14 | $23.85 | $23.85 | 83,900 | — | — |
| 2004-10-13 | $23.97 | $23.97 | 132,200 | — | — |
| 2004-10-12 | $24.90 | $24.90 | 83,400 | — | — |
| 2004-10-11 | $24.72 | $24.72 | 81,500 | — | — |
| 2004-10-08 | $24.42 | $24.42 | 105,600 | — | — |
| 2004-10-07 | $24.92 | $24.92 | 116,100 | — | — |
| 2004-10-06 | $25.31 | $25.31 | 138,600 | — | — |
| 2004-10-05 | $25.14 | $25.14 | 117,800 | — | — |
| 2004-10-04 | $25.20 | $25.20 | 172,100 | — | — |
| 2004-10-01 | $24.90 | $24.90 | 222,000 | — | — |
| 2004-09-30 | $25.04 | $25.04 | 145,700 | — | — |
| 2004-09-29 | $24.90 | $24.90 | 210,600 | — | — |
| 2004-09-28 | $24.14 | $24.14 | 104,300 | — | — |
| 2004-09-27 | $23.55 | $23.55 | 82,400 | — | — |
| 2004-09-24 | $24.05 | $24.05 | 44,000 | — | — |
| 2004-09-23 | $24.09 | $24.09 | 106,700 | — | — |
| 2004-09-22 | $24.11 | $24.11 | 126,300 | — | — |
| 2004-09-21 | $24.51 | $24.51 | 129,400 | — | — |
| 2004-09-20 | $24.15 | $24.15 | 86,200 | — | — |
| 2004-09-17 | $24.31 | $24.31 | 149,900 | — | — |
| 2004-09-16 | $24.50 | $24.50 | 75,500 | — | — |
| 2004-09-15 | $24.20 | $24.20 | 79,300 | — | — |
| 2004-09-14 | $24.24 | $24.24 | 143,100 | — | — |
| 2004-09-13 | $24.42 | $24.42 | 214,800 | — | — |
| 2004-09-10 | $24.40 | $24.40 | 109,200 | — | — |
| 2004-09-09 | $24.55 | $24.55 | 152,500 | — | — |
| 2004-09-08 | $24.34 | $24.34 | 89,900 | — | — |
| 2004-09-07 | $24.76 | $24.76 | 97,700 | — | — |
| 2004-09-03 | $24.80 | $24.80 | 115,500 | — | — |
| 2004-09-02 | $24.95 | $24.95 | 222,800 | — | — |
| 2004-09-01 | $24.61 | $24.61 | 286,400 | — | — |
| 2004-08-31 | $24.15 | $24.15 | 159,800 | — | — |
| 2004-08-30 | $24.15 | $24.15 | 84,900 | — | — |
| 2004-08-27 | $24.10 | $24.10 | 140,500 | — | — |
| 2004-08-26 | $24.29 | $24.29 | 124,100 | — | — |
| 2004-08-25 | $24.42 | $24.42 | 123,500 | — | — |
| 2004-08-24 | $24.25 | $24.25 | 93,400 | — | — |
| 2004-08-23 | $24.30 | $24.30 | 249,700 | — | — |
| 2004-08-20 | $24.29 | $24.29 | 356,800 | — | — |
| 2004-08-19 | $23.63 | $23.63 | 269,200 | — | — |
| 2004-08-18 | $24.25 | $24.25 | 229,200 | — | — |
| 2004-08-17 | $23.95 | $23.95 | 183,500 | — | — |
| 2004-08-16 | $24.07 | $24.07 | 225,400 | — | — |
| 2004-08-13 | $23.54 | $23.54 | 159,300 | — | — |
| 2004-08-12 | $23.27 | $23.27 | 246,700 | — | — |
| 2004-08-11 | $23.35 | $23.35 | 329,400 | — | — |
| 2004-08-10 | $22.96 | $22.96 | 108,000 | — | — |
| 2004-08-09 | $22.74 | $22.74 | 145,600 | — | — |
| 2004-08-06 | $22.60 | $22.60 | 227,600 | — | — |
| 2004-08-05 | $23.12 | $23.12 | 268,400 | — | — |
| 2004-08-04 | $22.92 | $22.92 | 479,200 | — | — |
| 2004-08-03 | $22.70 | $22.70 | 275,300 | — | — |
| 2004-08-02 | $22.80 | $22.80 | 343,400 | — | — |
| 2004-07-30 | $21.66 | $21.66 | 324,000 | — | — |
| 2004-07-29 | $20.67 | $20.67 | 463,100 | — | — |
| 2004-07-28 | $19.70 | $19.70 | 100,500 | — | — |
| 2004-07-27 | $19.55 | $19.55 | 137,900 | — | — |
| 2004-07-26 | $19.04 | $19.04 | 121,700 | — | — |
| 2004-07-23 | $19.21 | $19.21 | 103,200 | — | — |
| 2004-07-22 | $19.40 | $19.40 | 60,000 | — | — |
| 2004-07-21 | $19.93 | $19.93 | 102,200 | — | — |
| 2004-07-20 | $20.38 | $20.38 | 107,900 | — | — |
| 2004-07-19 | $20.15 | $20.15 | 85,100 | — | — |
| 2004-07-16 | $20.38 | $20.38 | 139,800 | — | — |
| 2004-07-15 | $20.41 | $20.41 | 241,000 | — | — |
| 2004-07-14 | $20.38 | $20.38 | 411,100 | — | — |
| 2004-07-13 | $20.30 | $20.30 | 111,300 | — | — |
| 2004-07-12 | $19.89 | $19.89 | 89,000 | — | — |
| 2004-07-09 | $19.93 | $19.93 | 174,000 | — | — |
| 2004-07-08 | $19.57 | $19.57 | 121,400 | — | — |
| 2004-07-07 | $19.92 | $19.92 | 177,400 | — | — |
| 2004-07-06 | $19.84 | $19.84 | 102,400 | — | — |
| 2004-07-02 | $20.15 | $20.15 | 115,200 | — | — |
| 2004-07-01 | $20.00 | $20.00 | 131,800 | — | — |
| 2004-06-30 | $20.02 | $20.02 | 201,200 | — | — |
| 2004-06-29 | $20.06 | $20.06 | 209,200 | — | — |
| 2004-06-28 | $19.21 | $19.21 | 181,100 | — | — |
| 2004-06-25 | $20.09 | $20.09 | 149,000 | — | — |
| 2004-06-24 | $19.44 | $19.44 | 97,700 | — | — |
| 2004-06-23 | $19.71 | $19.71 | 84,500 | — | — |
| 2004-06-22 | $19.00 | $19.00 | 84,400 | — | — |
| 2004-06-21 | $18.77 | $18.77 | 66,500 | — | — |
| 2004-06-18 | $18.67 | $18.67 | 156,800 | — | — |
| 2004-06-17 | $18.75 | $18.75 | 111,700 | — | — |
| 2004-06-16 | $18.87 | $18.87 | 96,200 | — | — |
| 2004-06-15 | $19.03 | $19.03 | 111,000 | — | — |
| 2004-06-14 | $18.48 | $18.48 | 111,800 | — | — |
| 2004-06-10 | $19.12 | $19.12 | 125,500 | — | — |
| 2004-06-09 | $18.74 | $18.74 | 112,000 | — | — |
| 2004-06-08 | $19.30 | $19.30 | 125,500 | — | — |
| 2004-06-07 | $18.98 | $18.98 | 66,100 | — | — |
| 2004-06-04 | $18.20 | $18.20 | 62,700 | — | — |
| 2004-06-03 | $18.21 | $18.21 | 89,800 | — | — |
| 2004-06-02 | $18.64 | $18.64 | 125,300 | — | — |
| 2004-06-01 | $18.77 | $18.77 | 103,400 | — | — |
| 2004-05-28 | $18.42 | $18.42 | 85,200 | — | — |
| 2004-05-27 | $18.33 | $18.33 | 155,700 | — | — |
| 2004-05-26 | $18.69 | $18.69 | 123,500 | — | — |
| 2004-05-25 | $18.30 | $18.30 | 139,000 | — | — |
| 2004-05-24 | $17.97 | $17.97 | 127,900 | — | — |
| 2004-05-21 | $17.42 | $17.42 | 130,600 | — | — |
| 2004-05-20 | $17.31 | $17.31 | 265,000 | — | — |
| 2004-05-19 | $17.13 | $17.13 | 223,100 | — | — |
| 2004-05-18 | $17.50 | $17.50 | 83,200 | — | — |
| 2004-05-17 | $17.25 | $17.25 | 155,100 | — | — |
| 2004-05-14 | $17.92 | $17.92 | 183,500 | — | — |
| 2004-05-13 | $17.82 | $17.82 | 158,000 | — | — |
| 2004-05-12 | $18.36 | $18.36 | 121,900 | — | — |
| 2004-05-11 | $18.25 | $18.25 | 119,300 | — | — |
| 2004-05-10 | $17.62 | $17.62 | 105,600 | — | — |
| 2004-05-07 | $17.96 | $17.96 | 118,300 | — | — |
| 2004-05-06 | $18.32 | $18.32 | 107,900 | — | — |
| 2004-05-05 | $18.49 | $18.49 | 100,800 | — | — |
| 2004-05-04 | $18.40 | $18.40 | 165,900 | — | — |
| 2004-05-03 | $18.63 | $18.63 | 282,000 | — | — |
| 2004-04-30 | $18.98 | $18.98 | 193,700 | — | — |
| 2004-04-29 | $18.59 | $18.59 | 127,200 | — | — |
| 2004-04-28 | $19.32 | $19.32 | 135,500 | — | — |
| 2004-04-27 | $20.30 | $20.30 | 84,700 | — | — |
| 2004-04-26 | $20.20 | $20.20 | 84,700 | — | — |
| 2004-04-23 | $20.15 | $20.15 | 103,300 | — | — |
| 2004-04-22 | $20.22 | $20.22 | 100,800 | — | — |
| 2004-04-21 | $19.87 | $19.87 | 137,800 | — | — |
| 2004-04-20 | $19.27 | $19.27 | 154,700 | — | — |
| 2004-04-19 | $19.71 | $19.71 | 146,200 | — | — |
| 2004-04-16 | $19.41 | $19.41 | 200,800 | — | — |
| 2004-04-15 | $18.99 | $18.99 | 99,900 | — | — |
| 2004-04-14 | $19.15 | $19.15 | 113,800 | — | — |
| 2004-04-13 | $19.37 | $19.37 | 117,200 | — | — |
| 2004-04-12 | $19.86 | $19.86 | 170,300 | — | — |
| 2004-04-08 | $18.85 | $18.85 | 106,700 | — | — |
| 2004-04-07 | $19.30 | $19.30 | 86,600 | — | — |
| 2004-04-06 | $19.31 | $19.31 | 100,600 | — | — |
| 2004-04-05 | $19.64 | $19.64 | 156,800 | — | — |
| 2004-04-02 | $19.00 | $19.00 | 133,500 | — | — |
| 2004-04-01 | $18.99 | $18.99 | 125,000 | — | — |
| 2004-03-31 | $18.70 | $18.70 | 138,600 | — | — |
| 2004-03-30 | $18.93 | $18.93 | 206,900 | — | — |
| 2004-03-29 | $18.23 | $18.23 | 281,100 | — | — |
| 2004-03-26 | $18.56 | $18.56 | 74,600 | — | — |
| 2004-03-25 | $18.28 | $18.28 | 181,800 | — | — |
| 2004-03-24 | $18.27 | $18.27 | 149,400 | — | — |
| 2004-03-23 | $18.26 | $18.26 | 145,100 | — | — |
| 2004-03-22 | $18.40 | $18.40 | 147,400 | — | — |
| 2004-03-19 | $18.80 | $18.80 | 106,400 | — | — |
| 2004-03-18 | $18.96 | $18.96 | 161,600 | — | — |
| 2004-03-17 | $19.30 | $19.30 | 172,600 | — | — |
| 2004-03-16 | $18.99 | $18.99 | 103,400 | — | — |
| 2004-03-15 | $19.13 | $19.13 | 118,300 | — | — |
| 2004-03-12 | $19.88 | $19.88 | 130,300 | — | — |
| 2004-03-11 | $19.50 | $19.50 | 115,300 | — | — |
| 2004-03-10 | $20.07 | $20.07 | 151,000 | — | — |
| 2004-03-09 | $20.25 | $20.25 | 132,300 | — | — |
| 2004-03-08 | $20.26 | $20.26 | 94,700 | — | — |
| 2004-03-05 | $20.37 | $20.37 | 71,100 | — | — |
| 2004-03-04 | $20.45 | $20.45 | 130,400 | — | — |
| 2004-03-03 | $20.40 | $20.40 | 99,900 | — | — |
| 2004-03-02 | $20.40 | $20.40 | 161,000 | — | — |
| 2004-03-01 | $20.26 | $20.26 | 146,600 | — | — |
| 2004-02-27 | $20.26 | $20.26 | 193,100 | — | — |
| 2004-02-26 | $20.29 | $20.29 | 134,800 | — | — |
| 2004-02-25 | $20.63 | $20.63 | 137,100 | — | — |
| 2004-02-24 | $20.21 | $20.21 | 245,100 | — | — |
| 2004-02-23 | $20.25 | $20.25 | 201,400 | — | — |
| 2004-02-20 | $21.09 | $21.09 | 149,900 | — | — |
| 2004-02-19 | $21.00 | $21.00 | 92,500 | — | — |
| 2004-02-18 | $21.05 | $21.05 | 95,900 | — | — |
| 2004-02-17 | $21.34 | $21.34 | 59,100 | — | — |
| 2004-02-13 | $21.19 | $21.19 | 142,200 | — | — |
| 2004-02-12 | $21.30 | $21.30 | 124,200 | — | — |
| 2004-02-11 | $21.75 | $21.75 | 169,900 | — | — |
| 2004-02-10 | $21.18 | $21.18 | 120,000 | — | — |
| 2004-02-09 | $20.71 | $20.71 | 271,400 | — | — |
| 2004-02-06 | $20.83 | $20.83 | 187,800 | — | — |
| 2004-02-05 | $20.50 | $20.50 | 171,500 | — | — |
| 2004-02-04 | $20.15 | $20.15 | 177,300 | — | — |
| 2004-02-03 | $20.33 | $20.33 | 295,100 | — | — |
| 2004-02-02 | $19.92 | $19.92 | 211,300 | — | — |
| 2004-01-30 | $19.25 | $19.25 | 228,400 | — | — |
| 2004-01-29 | $19.40 | $19.40 | 285,000 | — | — |
| 2004-01-28 | $19.10 | $19.10 | 458,100 | — | — |
| 2004-01-27 | $19.10 | $19.10 | 113,400 | — | — |
| 2004-01-26 | $19.44 | $19.44 | 210,300 | — | — |
| 2004-01-23 | $19.30 | $19.30 | 174,100 | — | — |
| 2004-01-22 | $19.15 | $19.15 | 233,900 | — | — |
| 2004-01-21 | $19.65 | $19.65 | 142,200 | — | — |
| 2004-01-20 | $18.96 | $18.96 | 375,500 | — | — |
| 2004-01-16 | $19.11 | $19.11 | 508,900 | — | — |
| 2004-01-15 | $19.05 | $19.05 | 190,800 | — | — |
| 2004-01-14 | $19.57 | $19.57 | 78,500 | — | — |
| 2004-01-13 | $19.45 | $19.45 | 80,600 | — | — |
| 2004-01-12 | $19.27 | $19.27 | 170,000 | — | — |
| 2004-01-09 | $18.88 | $18.88 | 106,300 | — | — |
| 2004-01-08 | $19.04 | $19.04 | 172,300 | — | — |
| 2004-01-07 | $19.30 | $19.30 | 70,800 | — | — |
| 2004-01-06 | $18.94 | $18.94 | 130,100 | — | — |
| 2004-01-05 | $18.84 | $18.84 | 170,600 | — | — |
| 2004-01-02 | $18.74 | $18.74 | 75,700 | — | — |