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
- 1994-11-29 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 | $21.07 | $21.07 | 337,300 | — | — |
| 2004-12-30 | $20.68 | $20.68 | 289,200 | — | — |
| 2004-12-29 | $20.34 | $20.34 | 523,700 | — | — |
| 2004-12-28 | $20.64 | $20.64 | 286,800 | — | — |
| 2004-12-27 | $20.48 | $20.48 | 243,900 | — | — |
| 2004-12-23 | $20.86 | $20.86 | 326,000 | — | — |
| 2004-12-22 | $21.04 | $21.04 | 303,400 | — | — |
| 2004-12-21 | $20.90 | $20.90 | 427,700 | — | — |
| 2004-12-20 | $20.35 | $20.35 | 483,100 | — | — |
| 2004-12-17 | $20.53 | $20.53 | 800,600 | — | — |
| 2004-12-16 | $20.41 | $20.41 | 497,300 | — | — |
| 2004-12-15 | $20.76 | $20.76 | 526,700 | — | — |
| 2004-12-14 | $20.34 | $20.34 | 645,200 | — | — |
| 2004-12-13 | $19.88 | $19.88 | 532,800 | — | — |
| 2004-12-10 | $19.51 | $19.51 | 259,800 | — | — |
| 2004-12-09 | $19.58 | $19.58 | 412,800 | — | — |
| 2004-12-08 | $19.52 | $19.52 | 340,700 | — | — |
| 2004-12-07 | $19.81 | $19.81 | 302,900 | — | — |
| 2004-12-06 | $20.73 | $20.73 | 269,000 | — | — |
| 2004-12-03 | $20.88 | $20.88 | 517,700 | — | — |
| 2004-12-02 | $20.13 | $20.13 | 423,900 | — | — |
| 2004-12-01 | $20.08 | $20.08 | 506,200 | — | — |
| 2004-11-30 | $19.39 | $19.39 | 528,400 | — | — |
| 2004-11-29 | $19.86 | $19.86 | 349,200 | — | — |
| 2004-11-26 | $20.03 | $20.03 | 139,400 | — | — |
| 2004-11-24 | $20.09 | $20.09 | 235,200 | — | — |
| 2004-11-23 | $20.17 | $20.17 | 259,100 | — | — |
| 2004-11-22 | $20.48 | $20.48 | 161,600 | — | — |
| 2004-11-19 | $20.32 | $20.32 | 342,400 | — | — |
| 2004-11-18 | $21.20 | $21.20 | 241,700 | — | — |
| 2004-11-17 | $20.95 | $20.95 | 349,800 | — | — |
| 2004-11-16 | $20.42 | $20.42 | 250,800 | — | — |
| 2004-11-15 | $20.66 | $20.66 | 848,200 | — | — |
| 2004-11-12 | $19.50 | $19.50 | 375,800 | — | — |
| 2004-11-11 | $19.55 | $19.55 | 424,700 | — | — |
| 2004-11-10 | $19.09 | $19.09 | 374,300 | — | — |
| 2004-11-09 | $19.48 | $19.48 | 479,100 | — | — |
| 2004-11-08 | $19.75 | $19.75 | 510,100 | — | — |
| 2004-11-05 | $19.91 | $19.91 | 338,300 | — | — |
| 2004-11-04 | $19.71 | $19.71 | 381,500 | — | — |
| 2004-11-03 | $19.71 | $19.71 | 302,200 | — | — |
| 2004-11-02 | $19.72 | $19.72 | 256,700 | — | — |
| 2004-11-01 | $19.61 | $19.61 | 306,800 | — | — |
| 2004-10-29 | $19.54 | $19.54 | 442,100 | — | — |
| 2004-10-28 | $19.88 | $19.88 | 655,300 | — | — |
| 2004-10-27 | $19.28 | $19.28 | 663,500 | — | — |
| 2004-10-26 | $18.69 | $18.69 | 494,800 | — | — |
| 2004-10-25 | $18.71 | $18.71 | 405,100 | — | — |
| 2004-10-22 | $18.39 | $18.39 | 531,500 | — | — |
| 2004-10-21 | $18.81 | $18.81 | 718,400 | — | — |
| 2004-10-20 | $18.04 | $18.04 | 699,700 | — | — |
| 2004-10-19 | $18.33 | $18.33 | 802,400 | — | — |
| 2004-10-18 | $18.13 | $18.13 | 1,159,500 | — | — |
| 2004-10-15 | $17.59 | $17.59 | 668,000 | — | — |
| 2004-10-14 | $17.89 | $17.89 | 1,349,100 | — | — |
| 2004-10-13 | $19.60 | $19.60 | 2,230,400 | — | — |
| 2004-10-12 | $21.83 | $21.83 | 351,600 | — | — |
| 2004-10-11 | $22.16 | $22.16 | 270,400 | — | — |
| 2004-10-08 | $21.87 | $21.87 | 736,900 | — | — |
| 2004-10-07 | $22.73 | $22.73 | 628,600 | — | — |
| 2004-10-06 | $22.16 | $22.16 | 235,000 | — | — |
| 2004-10-05 | $22.28 | $22.28 | 384,100 | — | — |
| 2004-10-04 | $22.63 | $22.63 | 449,300 | — | — |
| 2004-10-01 | $21.93 | $21.93 | 306,400 | — | — |
| 2004-09-30 | $20.97 | $20.97 | 221,400 | — | — |
| 2004-09-29 | $21.16 | $21.16 | 267,000 | — | — |
| 2004-09-28 | $20.82 | $20.82 | 354,200 | — | — |
| 2004-09-27 | $20.49 | $20.49 | 418,700 | — | — |
| 2004-09-24 | $20.45 | $20.45 | 353,400 | — | — |
| 2004-09-23 | $20.82 | $20.82 | 235,100 | — | — |
| 2004-09-22 | $20.57 | $20.57 | 295,400 | — | — |
| 2004-09-21 | $21.24 | $21.24 | 257,800 | — | — |
| 2004-09-20 | $21.32 | $21.32 | 358,100 | — | — |
| 2004-09-17 | $20.94 | $20.94 | 313,000 | — | — |
| 2004-09-16 | $20.77 | $20.77 | 534,500 | — | — |
| 2004-09-15 | $20.96 | $20.96 | 324,300 | — | — |
| 2004-09-14 | $21.84 | $21.84 | 270,300 | — | — |
| 2004-09-13 | $21.87 | $21.87 | 694,100 | — | — |
| 2004-09-10 | $21.45 | $21.45 | 599,400 | — | — |
| 2004-09-09 | $20.19 | $20.19 | 518,600 | — | — |
| 2004-09-08 | $19.24 | $19.24 | 319,800 | — | — |
| 2004-09-07 | $19.29 | $19.29 | 229,300 | — | — |
| 2004-09-03 | $19.15 | $19.15 | 411,800 | — | — |
| 2004-09-02 | $19.70 | $19.70 | 255,200 | — | — |
| 2004-09-01 | $19.46 | $19.46 | 387,200 | — | — |
| 2004-08-31 | $19.36 | $19.36 | 324,400 | — | — |
| 2004-08-30 | $19.21 | $19.21 | 207,300 | — | — |
| 2004-08-27 | $19.95 | $19.95 | 181,800 | — | — |
| 2004-08-26 | $19.95 | $19.95 | 219,600 | — | — |
| 2004-08-25 | $20.12 | $20.12 | 255,400 | — | — |
| 2004-08-24 | $19.97 | $19.97 | 329,900 | — | — |
| 2004-08-23 | $20.38 | $20.38 | 536,900 | — | — |
| 2004-08-20 | $20.06 | $20.06 | 458,000 | — | — |
| 2004-08-19 | $20.16 | $20.16 | 328,600 | — | — |
| 2004-08-18 | $20.62 | $20.62 | 315,900 | — | — |
| 2004-08-17 | $19.68 | $19.68 | 343,000 | — | — |
| 2004-08-16 | $19.50 | $19.50 | 394,600 | — | — |
| 2004-08-13 | $18.69 | $18.69 | 365,900 | — | — |
| 2004-08-12 | $18.75 | $18.75 | 428,600 | — | — |
| 2004-08-11 | $19.56 | $19.56 | 866,200 | — | — |
| 2004-08-10 | $20.59 | $20.59 | 425,300 | — | — |
| 2004-08-09 | $19.97 | $19.97 | 434,800 | — | — |
| 2004-08-06 | $20.30 | $20.30 | 425,500 | — | — |
| 2004-08-05 | $21.54 | $21.54 | 315,300 | — | — |
| 2004-08-04 | $21.51 | $21.51 | 516,200 | — | — |
| 2004-08-03 | $21.60 | $21.60 | 339,800 | — | — |
| 2004-08-02 | $22.50 | $22.50 | 341,500 | — | — |
| 2004-07-30 | $22.75 | $22.75 | 641,200 | — | — |
| 2004-07-29 | $21.80 | $21.80 | 483,700 | — | — |
| 2004-07-28 | $20.85 | $20.85 | 605,800 | — | — |
| 2004-07-27 | $21.36 | $21.36 | 841,500 | — | — |
| 2004-07-26 | $20.38 | $20.38 | 1,176,100 | — | — |
| 2004-07-23 | $20.15 | $20.15 | 580,500 | — | — |
| 2004-07-22 | $21.34 | $21.34 | 718,100 | — | — |
| 2004-07-21 | $20.67 | $20.67 | 580,700 | — | — |
| 2004-07-20 | $21.93 | $21.93 | 357,700 | — | — |
| 2004-07-19 | $21.42 | $21.42 | 317,900 | — | — |
| 2004-07-16 | $21.08 | $21.08 | 404,800 | — | — |
| 2004-07-15 | $21.67 | $21.67 | 732,900 | — | — |
| 2004-07-14 | $20.64 | $20.64 | 663,000 | — | — |
| 2004-07-13 | $21.35 | $21.35 | 258,500 | — | — |
| 2004-07-12 | $21.25 | $21.25 | 854,400 | — | — |
| 2004-07-09 | $22.19 | $22.19 | 314,800 | — | — |
| 2004-07-08 | $22.03 | $22.03 | 510,100 | — | — |
| 2004-07-07 | $22.30 | $22.30 | 451,200 | — | — |
| 2004-07-06 | $22.50 | $22.50 | 894,800 | — | — |
| 2004-07-02 | $23.46 | $23.46 | 649,300 | — | — |
| 2004-07-01 | $24.72 | $24.72 | 458,200 | — | — |
| 2004-06-30 | $25.81 | $25.81 | 393,300 | — | — |
| 2004-06-29 | $25.40 | $25.40 | 439,100 | — | — |
| 2004-06-28 | $24.46 | $24.46 | 375,800 | — | — |
| 2004-06-25 | $25.19 | $25.19 | 532,300 | — | — |
| 2004-06-24 | $24.51 | $24.51 | 402,800 | — | — |
| 2004-06-23 | $24.77 | $24.77 | 538,500 | — | — |
| 2004-06-22 | $24.02 | $24.02 | 483,200 | — | — |
| 2004-06-21 | $23.45 | $23.45 | 340,500 | — | — |
| 2004-06-18 | $23.59 | $23.59 | 592,000 | — | — |
| 2004-06-17 | $23.72 | $23.72 | 392,300 | — | — |
| 2004-06-16 | $24.47 | $24.47 | 605,800 | — | — |
| 2004-06-15 | $25.00 | $25.00 | 316,000 | — | — |
| 2004-06-14 | $24.30 | $24.30 | 449,000 | — | — |
| 2004-06-10 | $24.89 | $24.89 | 474,600 | — | — |
| 2004-06-09 | $25.41 | $25.41 | 674,600 | — | — |
| 2004-06-08 | $26.31 | $26.31 | 508,600 | — | — |
| 2004-06-07 | $26.02 | $26.02 | 279,100 | — | — |
| 2004-06-04 | $25.22 | $25.22 | 310,000 | — | — |
| 2004-06-03 | $24.38 | $24.38 | 381,200 | — | — |
| 2004-06-02 | $25.32 | $25.32 | 399,000 | — | — |
| 2004-06-01 | $26.11 | $26.11 | 344,500 | — | — |
| 2004-05-28 | $25.83 | $25.83 | 301,600 | — | — |
| 2004-05-27 | $25.60 | $25.60 | 627,600 | — | — |
| 2004-05-26 | $25.98 | $25.98 | 585,200 | — | — |
| 2004-05-25 | $25.29 | $25.29 | 590,800 | — | — |
| 2004-05-24 | $24.35 | $24.35 | 291,600 | — | — |
| 2004-05-21 | $24.05 | $24.05 | 535,000 | — | — |
| 2004-05-20 | $23.55 | $23.55 | 458,600 | — | — |
| 2004-05-19 | $23.54 | $23.54 | 594,500 | — | — |
| 2004-05-18 | $23.65 | $23.65 | 255,900 | — | — |
| 2004-05-17 | $23.19 | $23.19 | 301,900 | — | — |
| 2004-05-14 | $23.81 | $23.81 | 276,400 | — | — |
| 2004-05-13 | $24.00 | $24.00 | 450,400 | — | — |
| 2004-05-12 | $24.46 | $24.46 | 699,800 | — | — |
| 2004-05-11 | $24.83 | $24.83 | 521,900 | — | — |
| 2004-05-10 | $23.77 | $23.77 | 782,100 | — | — |
| 2004-05-07 | $24.00 | $24.00 | 629,300 | — | — |
| 2004-05-06 | $23.98 | $23.98 | 520,300 | — | — |
| 2004-05-05 | $24.10 | $24.10 | 386,700 | — | — |
| 2004-05-04 | $23.97 | $23.97 | 662,000 | — | — |
| 2004-05-03 | $23.28 | $23.28 | 996,000 | — | — |
| 2004-04-30 | $22.75 | $22.75 | 991,700 | — | — |
| 2004-04-29 | $23.35 | $23.35 | 1,574,800 | — | — |
| 2004-04-28 | $25.13 | $25.13 | 811,800 | — | — |
| 2004-04-27 | $25.44 | $25.44 | 1,423,100 | — | — |
| 2004-04-26 | $26.74 | $26.74 | 1,568,500 | — | — |
| 2004-04-23 | $27.43 | $27.43 | 612,100 | — | — |
| 2004-04-22 | $26.84 | $26.84 | 1,134,400 | — | — |
| 2004-04-21 | $27.98 | $27.98 | 521,800 | — | — |
| 2004-04-20 | $27.40 | $27.40 | 402,200 | — | — |
| 2004-04-19 | $27.97 | $27.97 | 408,600 | — | — |
| 2004-04-16 | $27.65 | $27.65 | 524,100 | — | — |
| 2004-04-15 | $28.15 | $28.15 | 1,003,700 | — | — |
| 2004-04-14 | $29.37 | $29.37 | 605,300 | — | — |
| 2004-04-13 | $29.80 | $29.80 | 435,600 | — | — |
| 2004-04-12 | $30.73 | $30.73 | 443,800 | — | — |
| 2004-04-08 | $30.71 | $30.71 | 405,100 | — | — |
| 2004-04-07 | $30.99 | $30.99 | 518,200 | — | — |
| 2004-04-06 | $30.85 | $30.85 | 796,900 | — | — |
| 2004-04-05 | $31.50 | $31.50 | 575,400 | — | — |
| 2004-04-02 | $30.74 | $30.74 | 835,600 | — | — |
| 2004-04-01 | $29.83 | $29.83 | 1,074,700 | — | — |
| 2004-03-31 | $28.06 | $28.06 | 433,900 | — | — |
| 2004-03-30 | $28.25 | $28.25 | 399,500 | — | — |
| 2004-03-29 | $28.24 | $28.24 | 538,300 | — | — |
| 2004-03-26 | $27.93 | $27.93 | 630,000 | — | — |
| 2004-03-25 | $28.12 | $28.12 | 2,039,900 | — | — |
| 2004-03-24 | $25.65 | $25.65 | 632,500 | — | — |
| 2004-03-23 | $25.33 | $25.33 | 1,165,300 | — | — |
| 2004-03-22 | $24.90 | $24.90 | 552,100 | — | — |
| 2004-03-19 | $25.83 | $25.83 | 400,900 | — | — |
| 2004-03-18 | $26.72 | $26.72 | 596,000 | — | — |
| 2004-03-17 | $26.59 | $26.59 | 555,700 | — | — |
| 2004-03-16 | $25.59 | $25.59 | 896,200 | — | — |
| 2004-03-15 | $25.80 | $25.80 | 562,500 | — | — |
| 2004-03-12 | $27.02 | $27.02 | 325,200 | — | — |
| 2004-03-11 | $26.25 | $26.25 | 898,300 | — | — |
| 2004-03-10 | $26.70 | $26.70 | 747,800 | — | — |
| 2004-03-09 | $27.66 | $27.66 | 603,400 | — | — |
| 2004-03-08 | $28.60 | $28.60 | 532,500 | — | — |
| 2004-03-05 | $29.68 | $29.68 | 272,900 | — | — |
| 2004-03-04 | $30.18 | $30.18 | 227,400 | — | — |
| 2004-03-03 | $29.70 | $29.70 | 329,400 | — | — |
| 2004-03-02 | $30.34 | $30.34 | 602,300 | — | — |
| 2004-03-01 | $30.24 | $30.24 | 438,100 | — | — |
| 2004-02-27 | $29.17 | $29.17 | 567,000 | — | — |
| 2004-02-26 | $29.77 | $29.77 | 573,100 | — | — |
| 2004-02-25 | $29.39 | $29.39 | 829,200 | — | — |
| 2004-02-24 | $29.67 | $29.67 | 587,900 | — | — |
| 2004-02-23 | $30.00 | $30.00 | 738,800 | — | — |
| 2004-02-20 | $31.23 | $31.23 | 720,400 | — | — |
| 2004-02-19 | $31.99 | $31.99 | 644,800 | — | — |
| 2004-02-18 | $32.91 | $32.91 | 504,400 | — | — |
| 2004-02-17 | $32.59 | $32.59 | 676,900 | — | — |
| 2004-02-13 | $32.00 | $32.00 | 483,100 | — | — |
| 2004-02-12 | $32.56 | $32.56 | 721,800 | — | — |
| 2004-02-11 | $32.08 | $32.08 | 572,000 | — | — |
| 2004-02-10 | $31.83 | $31.83 | 1,253,200 | — | — |
| 2004-02-09 | $31.86 | $31.86 | 1,221,300 | — | — |
| 2004-02-06 | $30.49 | $30.49 | 2,056,000 | — | — |
| 2004-02-05 | $27.44 | $27.44 | 887,200 | — | — |
| 2004-02-04 | $27.20 | $27.20 | 806,600 | — | — |
| 2004-02-03 | $28.72 | $28.72 | 626,200 | — | — |
| 2004-02-02 | $29.80 | $29.80 | 682,600 | — | — |
| 2004-01-30 | $30.10 | $30.10 | 557,700 | — | — |
| 2004-01-29 | $29.10 | $29.10 | 1,245,000 | — | — |
| 2004-01-28 | $30.40 | $30.40 | 809,400 | — | — |
| 2004-01-27 | $31.56 | $31.56 | 762,500 | — | — |
| 2004-01-26 | $31.24 | $31.24 | 1,647,400 | — | — |
| 2004-01-23 | $32.76 | $32.76 | 897,300 | — | — |
| 2004-01-22 | $31.84 | $31.84 | 608,200 | — | — |
| 2004-01-21 | $33.19 | $33.19 | 635,200 | — | — |
| 2004-01-20 | $34.01 | $34.01 | 1,114,300 | — | — |
| 2004-01-16 | $32.83 | $32.83 | 1,900,800 | — | — |
| 2004-01-15 | $30.90 | $30.90 | 438,600 | — | — |
| 2004-01-14 | $30.86 | $30.86 | 250,400 | — | — |
| 2004-01-13 | $30.80 | $30.80 | 646,700 | — | — |
| 2004-01-12 | $31.06 | $31.06 | 427,300 | — | — |
| 2004-01-09 | $30.76 | $30.76 | 540,600 | — | — |
| 2004-01-08 | $31.25 | $31.25 | 496,800 | — | — |
| 2004-01-07 | $30.92 | $30.92 | 897,200 | — | — |
| 2004-01-06 | $31.20 | $31.20 | 753,900 | — | — |
| 2004-01-05 | $30.78 | $30.78 | 676,100 | — | — |
| 2004-01-02 | $28.35 | $28.35 | 254,300 | — | — |