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
- 1999-03-08 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 | $22.47 | $22.93 | 6,400 | — | — |
| 2004-12-30 | $22.30 | $22.76 | 10,200 | — | — |
| 2004-12-29 | $22.21 | $22.66 | 9,500 | — | — |
| 2004-12-28 | $22.27 | $22.72 | 6,300 | — | — |
| 2004-12-27 | $21.93 | $22.38 | 15,300 | — | — |
| 2004-12-23 | $21.85 | $22.30 | 10,100 | — | — |
| 2004-12-22 | $22.01 | $22.46 | 13,700 | — | — |
| 2004-12-21 | $21.86 | $22.31 | 3,000 | — | — |
| 2004-12-20 | $22.00 | $22.45 | 8,900 | — | — |
| 2004-12-17 | $22.58 | $23.04 | 13,100 | — | — |
| 2004-12-16 | $22.50 | $22.96 | 13,000 | — | — |
| 2004-12-15 | $22.05 | $22.50 | 16,400 | — | — |
| 2004-12-14 | $22.00 | $22.45 | 3,800 | — | — |
| 2004-12-13 | $22.50 | $22.81 | 24,200 | — | — |
| 2004-12-10 | $22.25 | $22.55 | 19,400 | — | — |
| 2004-12-09 | $21.99 | $22.29 | 10,700 | — | — |
| 2004-12-08 | $21.88 | $22.18 | 10,100 | — | — |
| 2004-12-07 | $22.00 | $22.30 | 6,400 | — | — |
| 2004-12-06 | $21.94 | $22.24 | 21,000 | — | — |
| 2004-12-03 | $21.98 | $22.28 | 8,200 | — | — |
| 2004-12-02 | $21.95 | $22.25 | 13,100 | — | — |
| 2004-12-01 | $21.75 | $22.05 | 57,200 | — | — |
| 2004-11-30 | $21.70 | $22.00 | 16,400 | — | — |
| 2004-11-29 | $21.79 | $22.09 | 26,100 | — | — |
| 2004-11-26 | $21.75 | $22.05 | 17,200 | — | — |
| 2004-11-24 | $22.22 | $22.52 | 62,400 | — | — |
| 2004-11-23 | $22.45 | $22.76 | 10,800 | — | — |
| 2004-11-22 | $22.40 | $22.71 | 10,000 | — | — |
| 2004-11-19 | $22.48 | $22.79 | 31,900 | — | — |
| 2004-11-18 | $21.00 | $21.29 | 28,800 | — | — |
| 2004-11-17 | $20.00 | $20.27 | 33,500 | — | — |
| 2004-11-16 | $18.92 | $19.18 | 86,700 | — | — |
| 2004-11-15 | $18.25 | $18.50 | 22,700 | — | — |
| 2004-11-12 | $18.39 | $18.64 | 27,600 | — | — |
| 2004-11-11 | $18.00 | $18.25 | 55,900 | — | — |
| 2004-11-10 | $17.99 | $18.24 | 38,600 | — | — |
| 2004-11-09 | $17.99 | $18.24 | 8,700 | — | — |
| 2004-11-08 | $17.99 | $18.24 | 14,500 | — | — |
| 2004-11-05 | $17.95 | $18.19 | 12,800 | — | — |
| 2004-11-04 | $18.00 | $18.25 | 9,400 | — | — |
| 2004-11-03 | $17.75 | $17.99 | 12,500 | — | — |
| 2004-11-02 | $17.91 | $18.15 | 13,800 | — | — |
| 2004-11-01 | $18.00 | $18.25 | 4,100 | — | — |
| 2004-10-29 | $17.97 | $18.21 | 800 | — | — |
| 2004-10-28 | $17.98 | $18.22 | 4,000 | — | — |
| 2004-10-27 | $18.00 | $18.25 | 7,500 | — | — |
| 2004-10-26 | $17.74 | $17.98 | 900 | — | — |
| 2004-10-25 | $17.58 | $17.82 | 5,900 | — | — |
| 2004-10-22 | $18.00 | $18.25 | 237,600 | — | — |
| 2004-10-21 | $17.64 | $17.88 | 3,800 | — | — |
| 2004-10-20 | $17.86 | $18.10 | 800 | — | — |
| 2004-10-19 | $17.92 | $18.16 | 21,100 | — | — |
| 2004-10-18 | $17.69 | $17.93 | 6,500 | — | — |
| 2004-10-15 | $17.72 | $17.96 | 9,700 | — | — |
| 2004-10-14 | $17.72 | $17.96 | 24,000 | — | — |
| 2004-10-13 | $17.89 | $18.13 | 15,900 | — | — |
| 2004-10-12 | $18.20 | $18.45 | 55,000 | — | — |
| 2004-10-11 | $18.00 | $18.25 | 6,500 | — | — |
| 2004-10-08 | $17.86 | $18.10 | 4,800 | — | — |
| 2004-10-07 | $17.98 | $18.22 | 6,000 | — | — |
| 2004-10-06 | $17.97 | $18.21 | 6,900 | — | — |
| 2004-10-05 | $18.07 | $18.32 | 11,300 | — | — |
| 2004-10-04 | $18.00 | $18.25 | 13,100 | — | — |
| 2004-10-01 | $18.00 | $18.25 | 18,900 | — | — |
| 2004-09-30 | $18.00 | $18.25 | 11,200 | — | — |
| 2004-09-29 | $18.25 | $18.50 | 14,700 | — | — |
| 2004-09-28 | $18.01 | $18.26 | 19,300 | — | — |
| 2004-09-27 | $18.28 | $18.53 | 3,300 | — | — |
| 2004-09-24 | $18.00 | $18.25 | 12,900 | — | — |
| 2004-09-23 | $18.35 | $18.60 | 5,500 | — | — |
| 2004-09-22 | $19.18 | $19.44 | 1,200 | — | — |
| 2004-09-21 | $19.21 | $19.47 | 3,100 | — | — |
| 2004-09-20 | $19.08 | $19.34 | 13,900 | — | — |
| 2004-09-17 | $19.03 | $19.29 | 7,800 | — | — |
| 2004-09-16 | $19.04 | $19.30 | 8,100 | — | — |
| 2004-09-15 | $19.16 | $19.42 | 900 | — | — |
| 2004-09-14 | $19.17 | $19.43 | 3,200 | — | — |
| 2004-09-13 | $19.30 | $19.41 | 3,600 | — | — |
| 2004-09-10 | $19.27 | $19.38 | 7,800 | — | — |
| 2004-09-09 | $19.28 | $19.39 | 8,600 | — | — |
| 2004-09-08 | $19.75 | $19.86 | 6,600 | — | — |
| 2004-09-07 | $19.55 | $19.66 | 4,600 | — | — |
| 2004-09-03 | $19.50 | $19.61 | 8,200 | — | — |
| 2004-09-02 | $18.67 | $18.78 | 5,400 | — | — |
| 2004-09-01 | $18.52 | $18.63 | 6,500 | — | — |
| 2004-08-31 | $18.52 | $18.63 | 33,900 | — | — |
| 2004-08-30 | $19.38 | $19.49 | 17,100 | — | — |
| 2004-08-27 | $18.25 | $18.35 | 7,400 | — | — |
| 2004-08-26 | $18.10 | $18.20 | 5,600 | — | — |
| 2004-08-25 | $18.00 | $18.10 | 34,400 | — | — |
| 2004-08-24 | $17.96 | $18.06 | 28,300 | — | — |
| 2004-08-23 | $18.12 | $18.22 | 19,000 | — | — |
| 2004-08-20 | $18.15 | $18.25 | 49,400 | — | — |
| 2004-08-19 | $18.07 | $18.17 | 6,100 | — | — |
| 2004-08-18 | $18.12 | $18.22 | 31,300 | — | — |
| 2004-08-17 | $17.70 | $17.80 | 34,600 | — | — |
| 2004-08-16 | $17.70 | $17.80 | 72,400 | — | — |
| 2004-08-13 | $17.26 | $17.36 | 23,700 | — | — |
| 2004-08-12 | $17.40 | $17.50 | 62,900 | — | — |
| 2004-08-11 | $17.67 | $17.77 | 170,000 | — | — |
| 2004-08-10 | $17.99 | $18.09 | 894,600 | — | — |
| 2004-08-09 | $26.75 | $26.90 | 4,200 | — | — |
| 2004-08-06 | $26.50 | $26.65 | 2,700 | — | — |
| 2004-08-05 | $26.90 | $27.05 | 700 | — | — |
| 2004-08-04 | $26.99 | $27.15 | 500 | — | — |
| 2004-08-03 | $27.00 | $27.16 | 7,400 | — | — |
| 2004-08-02 | $26.75 | $26.90 | 6,900 | — | — |
| 2004-07-30 | $26.70 | $26.85 | 3,800 | — | — |
| 2004-07-29 | $26.50 | $26.65 | 3,200 | — | — |
| 2004-07-28 | $26.48 | $26.63 | 7,900 | — | — |
| 2004-07-27 | $26.30 | $26.45 | 900 | — | — |
| 2004-07-26 | $26.30 | $26.45 | 1,800 | — | — |
| 2004-07-23 | $26.25 | $26.40 | 4,300 | — | — |
| 2004-07-22 | $26.35 | $26.50 | 5,100 | — | — |
| 2004-07-21 | $26.50 | $26.65 | 900 | — | — |
| 2004-07-20 | $26.70 | $26.85 | 2,200 | — | — |
| 2004-07-19 | $26.60 | $26.75 | 2,700 | — | — |
| 2004-07-16 | $26.65 | $26.80 | 0 | — | — |
| 2004-07-15 | $26.65 | $26.80 | 4,700 | — | — |
| 2004-07-14 | $26.50 | $26.65 | 6,900 | — | — |
| 2004-07-13 | $26.51 | $26.66 | 1,700 | — | — |
| 2004-07-12 | $26.60 | $26.75 | 3,700 | — | — |
| 2004-07-09 | $26.51 | $26.66 | 2,100 | — | — |
| 2004-07-08 | $26.60 | $26.75 | 5,300 | — | — |
| 2004-07-07 | $26.60 | $26.75 | 3,100 | — | — |
| 2004-07-06 | $26.50 | $26.65 | 10,000 | — | — |
| 2004-07-02 | $26.50 | $26.65 | 3,400 | — | — |
| 2004-07-01 | $26.57 | $26.72 | 10,900 | — | — |
| 2004-06-30 | $26.34 | $26.49 | 4,800 | — | — |
| 2004-06-29 | $26.44 | $26.59 | 900 | — | — |
| 2004-06-28 | $26.50 | $26.65 | 2,100 | — | — |
| 2004-06-25 | $26.30 | $26.45 | 2,100 | — | — |
| 2004-06-24 | $26.30 | $26.45 | 1,500 | — | — |
| 2004-06-23 | $26.30 | $26.45 | 1,600 | — | — |
| 2004-06-22 | $26.01 | $26.16 | 1,200 | — | — |
| 2004-06-21 | $26.35 | $26.50 | 800 | — | — |
| 2004-06-18 | $26.02 | $26.17 | 300 | — | — |
| 2004-06-17 | $26.24 | $26.39 | 1,500 | — | — |
| 2004-06-16 | $26.28 | $26.43 | 1,000 | — | — |
| 2004-06-15 | $26.35 | $26.50 | 3,600 | — | — |
| 2004-06-14 | $26.00 | $26.15 | 2,000 | — | — |
| 2004-06-10 | $26.25 | $26.25 | 400 | — | — |
| 2004-06-09 | $25.82 | $25.82 | 1,700 | — | — |
| 2004-06-08 | $25.66 | $25.66 | 600 | — | — |
| 2004-06-07 | $25.61 | $25.61 | 2,000 | — | — |
| 2004-06-04 | $26.34 | $26.34 | 2,700 | — | — |
| 2004-06-03 | $26.34 | $26.34 | 3,800 | — | — |
| 2004-06-02 | $25.26 | $25.26 | 10,000 | — | — |
| 2004-06-01 | $26.25 | $26.25 | 1,400 | — | — |
| 2004-05-28 | $25.90 | $25.90 | 600 | — | — |
| 2004-05-27 | $26.30 | $26.30 | 4,500 | — | — |
| 2004-05-26 | $26.38 | $26.38 | 1,300 | — | — |
| 2004-05-25 | $26.36 | $26.36 | 2,200 | — | — |
| 2004-05-24 | $26.31 | $26.31 | 9,700 | — | — |
| 2004-05-21 | $26.63 | $26.63 | 7,200 | — | — |
| 2004-05-20 | $26.31 | $26.31 | 15,800 | — | — |
| 2004-05-19 | $25.59 | $25.59 | 6,900 | — | — |
| 2004-05-18 | $25.69 | $25.69 | 10,300 | — | — |
| 2004-05-17 | $25.27 | $25.27 | 28,800 | — | — |
| 2004-05-14 | $25.58 | $25.58 | 15,400 | — | — |
| 2004-05-13 | $25.70 | $25.70 | 10,200 | — | — |
| 2004-05-12 | $25.54 | $25.54 | 3,700 | — | — |
| 2004-05-11 | $25.50 | $25.50 | 0 | — | — |
| 2004-05-10 | $25.50 | $25.50 | 10,500 | — | — |
| 2004-05-07 | $25.50 | $25.50 | 3,200 | — | — |
| 2004-05-06 | $25.65 | $25.65 | 600 | — | — |
| 2004-05-05 | $25.60 | $25.60 | 5,100 | — | — |
| 2004-05-04 | $25.50 | $25.50 | 1,000 | — | — |
| 2004-05-03 | $25.50 | $25.50 | 2,600 | — | — |
| 2004-04-30 | $25.49 | $25.49 | 6,100 | — | — |
| 2004-04-29 | $25.27 | $25.27 | 12,800 | — | — |
| 2004-04-28 | $25.46 | $25.46 | 5,900 | — | — |
| 2004-04-27 | $25.33 | $25.33 | 14,700 | — | — |
| 2004-04-26 | $25.52 | $25.52 | 5,200 | — | — |
| 2004-04-23 | $25.24 | $25.24 | 2,200 | — | — |
| 2004-04-22 | $25.31 | $25.31 | 2,900 | — | — |
| 2004-04-21 | $24.99 | $24.99 | 17,900 | — | — |
| 2004-04-20 | $25.29 | $25.29 | 11,400 | — | — |
| 2004-04-19 | $25.50 | $25.50 | 8,500 | — | — |
| 2004-04-16 | $25.74 | $25.74 | 1,600 | — | — |
| 2004-04-15 | $25.33 | $25.33 | 7,900 | — | — |
| 2004-04-14 | $25.17 | $25.17 | 8,700 | — | — |
| 2004-04-13 | $25.74 | $25.74 | 1,800 | — | — |
| 2004-04-12 | $25.72 | $25.72 | 4,200 | — | — |
| 2004-04-08 | $25.65 | $25.65 | 6,900 | — | — |
| 2004-04-07 | $25.19 | $25.19 | 1,700 | — | — |
| 2004-04-06 | $25.30 | $25.30 | 500 | — | — |
| 2004-04-05 | $25.34 | $25.34 | 1,400 | — | — |
| 2004-04-02 | $25.59 | $25.59 | 16,100 | — | — |
| 2004-04-01 | $25.07 | $25.07 | 1,000 | — | — |
| 2004-03-31 | $24.57 | $24.57 | 6,200 | — | — |
| 2004-03-30 | $24.80 | $24.80 | 9,000 | — | — |
| 2004-03-29 | $24.76 | $24.76 | 9,000 | — | — |
| 2004-03-26 | $24.80 | $24.80 | 24,900 | — | — |
| 2004-03-25 | $24.25 | $24.25 | 8,600 | — | — |
| 2004-03-24 | $25.01 | $25.01 | 6,100 | — | — |
| 2004-03-23 | $24.99 | $24.99 | 25,500 | — | — |
| 2004-03-22 | $24.89 | $24.89 | 7,500 | — | — |
| 2004-03-19 | $24.85 | $24.85 | 7,200 | — | — |
| 2004-03-18 | $24.80 | $24.80 | 1,400 | — | — |
| 2004-03-17 | $24.80 | $24.80 | 1,000 | — | — |
| 2004-03-16 | $24.61 | $24.61 | 2,300 | — | — |
| 2004-03-15 | $25.00 | $25.00 | 2,400 | — | — |
| 2004-03-12 | $24.80 | $24.80 | 3,400 | — | — |
| 2004-03-11 | $24.93 | $24.93 | 1,400 | — | — |
| 2004-03-10 | $25.00 | $25.00 | 9,500 | — | — |
| 2004-03-09 | $25.05 | $25.05 | 14,100 | — | — |
| 2004-03-08 | $25.24 | $25.24 | 2,400 | — | — |
| 2004-03-05 | $25.00 | $25.00 | 8,700 | — | — |
| 2004-03-04 | $24.70 | $24.70 | 9,500 | — | — |
| 2004-03-03 | $24.80 | $24.80 | 3,000 | — | — |
| 2004-03-02 | $25.00 | $25.00 | 4,000 | — | — |
| 2004-03-01 | $24.65 | $24.65 | 14,300 | — | — |
| 2004-02-27 | $24.70 | $24.70 | 5,100 | — | — |
| 2004-02-26 | $24.95 | $24.95 | 8,800 | — | — |
| 2004-02-25 | $24.38 | $24.38 | 1,900 | — | — |
| 2004-02-24 | $24.50 | $24.50 | 8,200 | — | — |
| 2004-02-23 | $24.51 | $24.51 | 6,300 | — | — |
| 2004-02-20 | $24.93 | $24.93 | 21,400 | — | — |
| 2004-02-19 | $23.97 | $23.97 | 36,900 | — | — |
| 2004-02-18 | $23.95 | $23.95 | 24,100 | — | — |
| 2004-02-17 | $23.90 | $23.90 | 21,600 | — | — |
| 2004-02-13 | $23.86 | $23.86 | 7,300 | — | — |
| 2004-02-12 | $23.85 | $23.85 | 19,200 | — | — |
| 2004-02-11 | $23.52 | $23.52 | 12,500 | — | — |
| 2004-02-10 | $24.00 | $24.00 | 12,000 | — | — |
| 2004-02-09 | $24.48 | $24.48 | 8,000 | — | — |
| 2004-02-06 | $25.00 | $25.00 | 9,100 | — | — |
| 2004-02-05 | $24.83 | $24.83 | 1,400 | — | — |
| 2004-02-04 | $25.25 | $25.25 | 3,300 | — | — |
| 2004-02-03 | $25.04 | $25.04 | 9,700 | — | — |
| 2004-02-02 | $25.31 | $25.31 | 7,400 | — | — |
| 2004-01-30 | $25.45 | $25.45 | 10,400 | — | — |
| 2004-01-29 | $25.59 | $25.59 | 10,100 | — | — |
| 2004-01-28 | $25.75 | $25.75 | 14,400 | — | — |
| 2004-01-27 | $25.80 | $25.80 | 6,900 | — | — |
| 2004-01-26 | $26.00 | $26.00 | 10,300 | — | — |
| 2004-01-23 | $26.00 | $26.00 | 11,700 | — | — |
| 2004-01-22 | $25.85 | $25.85 | 6,700 | — | — |
| 2004-01-21 | $25.95 | $25.95 | 9,100 | — | — |
| 2004-01-20 | $26.00 | $26.00 | 14,400 | — | — |
| 2004-01-16 | $26.00 | $26.00 | 6,900 | — | — |
| 2004-01-15 | $26.00 | $26.00 | 10,100 | — | — |
| 2004-01-14 | $25.85 | $25.85 | 1,300 | — | — |
| 2004-01-13 | $25.80 | $25.80 | 1,700 | — | — |
| 2004-01-12 | $25.90 | $25.90 | 3,200 | — | — |
| 2004-01-09 | $25.89 | $25.89 | 4,500 | — | — |
| 2004-01-08 | $25.70 | $25.70 | 7,900 | — | — |
| 2004-01-07 | $26.00 | $26.00 | 6,200 | — | — |
| 2004-01-06 | $25.99 | $25.99 | 11,500 | — | — |
| 2004-01-05 | $26.16 | $26.16 | 16,100 | — | — |
| 2004-01-02 | $25.71 | $25.71 | 16,600 | — | — |