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
- 1996-12-03 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 | $24.27 | $24.27 | 125,300 | — | — |
| 2004-12-30 | $24.04 | $24.04 | 200,100 | — | — |
| 2004-12-29 | $23.90 | $23.90 | 470,100 | — | — |
| 2004-12-28 | $22.85 | $22.85 | 134,700 | — | — |
| 2004-12-27 | $22.63 | $22.63 | 105,100 | — | — |
| 2004-12-23 | $23.16 | $23.16 | 135,800 | — | — |
| 2004-12-22 | $23.18 | $23.18 | 206,200 | — | — |
| 2004-12-21 | $22.60 | $22.60 | 153,100 | — | — |
| 2004-12-20 | $22.41 | $22.41 | 177,100 | — | — |
| 2004-12-17 | $22.85 | $22.85 | 207,600 | — | — |
| 2004-12-16 | $23.00 | $23.00 | 429,100 | — | — |
| 2004-12-15 | $21.05 | $21.05 | 151,300 | — | — |
| 2004-12-14 | $21.05 | $21.05 | 139,300 | — | — |
| 2004-12-13 | $20.55 | $20.55 | 211,600 | — | — |
| 2004-12-10 | $20.20 | $20.20 | 134,300 | — | — |
| 2004-12-09 | $20.16 | $20.16 | 258,600 | — | — |
| 2004-12-08 | $20.31 | $20.31 | 243,100 | — | — |
| 2004-12-07 | $19.62 | $19.62 | 288,100 | — | — |
| 2004-12-06 | $20.18 | $20.18 | 238,700 | — | — |
| 2004-12-03 | $21.16 | $21.16 | 289,100 | — | — |
| 2004-12-02 | $21.95 | $21.95 | 158,900 | — | — |
| 2004-12-01 | $21.04 | $21.04 | 112,200 | — | — |
| 2004-11-30 | $20.87 | $20.87 | 111,300 | — | — |
| 2004-11-29 | $20.95 | $20.95 | 156,900 | — | — |
| 2004-11-26 | $21.15 | $21.15 | 34,700 | — | — |
| 2004-11-24 | $21.28 | $21.28 | 104,100 | — | — |
| 2004-11-23 | $20.79 | $20.79 | 104,000 | — | — |
| 2004-11-22 | $20.74 | $20.74 | 93,000 | — | — |
| 2004-11-19 | $20.05 | $20.05 | 143,900 | — | — |
| 2004-11-18 | $20.61 | $20.61 | 104,500 | — | — |
| 2004-11-17 | $20.67 | $20.67 | 104,900 | — | — |
| 2004-11-16 | $20.10 | $20.10 | 88,300 | — | — |
| 2004-11-15 | $20.34 | $20.34 | 142,800 | — | — |
| 2004-11-12 | $20.63 | $20.63 | 134,600 | — | — |
| 2004-11-11 | $20.24 | $20.24 | 201,700 | — | — |
| 2004-11-10 | $19.11 | $19.11 | 138,200 | — | — |
| 2004-11-09 | $19.24 | $19.24 | 145,800 | — | — |
| 2004-11-08 | $18.93 | $18.93 | 144,600 | — | — |
| 2004-11-05 | $18.75 | $18.75 | 142,200 | — | — |
| 2004-11-04 | $18.51 | $18.51 | 447,600 | — | — |
| 2004-11-03 | $19.69 | $19.69 | 137,100 | — | — |
| 2004-11-02 | $19.14 | $19.14 | 97,200 | — | — |
| 2004-11-01 | $19.27 | $19.27 | 133,400 | — | — |
| 2004-10-29 | $18.89 | $18.89 | 150,100 | — | — |
| 2004-10-28 | $18.83 | $18.83 | 80,100 | — | — |
| 2004-10-27 | $18.72 | $18.72 | 270,100 | — | — |
| 2004-10-26 | $17.50 | $17.50 | 142,100 | — | — |
| 2004-10-25 | $17.42 | $17.42 | 166,500 | — | — |
| 2004-10-22 | $17.18 | $17.18 | 80,800 | — | — |
| 2004-10-21 | $17.66 | $17.66 | 112,600 | — | — |
| 2004-10-20 | $17.60 | $17.60 | 123,700 | — | — |
| 2004-10-19 | $17.90 | $17.90 | 70,300 | — | — |
| 2004-10-18 | $17.90 | $17.90 | 101,100 | — | — |
| 2004-10-15 | $18.20 | $18.20 | 164,300 | — | — |
| 2004-10-14 | $17.95 | $17.95 | 175,300 | — | — |
| 2004-10-13 | $18.22 | $18.22 | 162,600 | — | — |
| 2004-10-12 | $18.96 | $18.96 | 127,900 | — | — |
| 2004-10-11 | $19.17 | $19.17 | 199,800 | — | — |
| 2004-10-08 | $19.55 | $19.55 | 123,600 | — | — |
| 2004-10-07 | $20.15 | $20.15 | 46,500 | — | — |
| 2004-10-06 | $20.63 | $20.63 | 51,500 | — | — |
| 2004-10-05 | $20.40 | $20.40 | 71,600 | — | — |
| 2004-10-04 | $21.11 | $21.11 | 95,200 | — | — |
| 2004-10-01 | $20.42 | $20.42 | 107,800 | — | — |
| 2004-09-30 | $20.10 | $20.10 | 107,900 | — | — |
| 2004-09-29 | $20.24 | $20.24 | 162,700 | — | — |
| 2004-09-28 | $19.93 | $19.93 | 112,200 | — | — |
| 2004-09-27 | $20.09 | $20.09 | 381,800 | — | — |
| 2004-09-24 | $21.20 | $21.20 | 189,400 | — | — |
| 2004-09-23 | $20.75 | $20.75 | 131,000 | — | — |
| 2004-09-22 | $20.73 | $20.73 | 80,500 | — | — |
| 2004-09-21 | $21.35 | $21.35 | 96,200 | — | — |
| 2004-09-20 | $21.15 | $21.15 | 147,900 | — | — |
| 2004-09-17 | $21.49 | $21.49 | 161,800 | — | — |
| 2004-09-16 | $21.23 | $21.23 | 65,500 | — | — |
| 2004-09-15 | $20.99 | $20.99 | 172,300 | — | — |
| 2004-09-14 | $21.36 | $21.36 | 192,900 | — | — |
| 2004-09-13 | $22.02 | $22.02 | 307,500 | — | — |
| 2004-09-10 | $20.83 | $20.83 | 73,000 | — | — |
| 2004-09-09 | $20.70 | $20.70 | 171,900 | — | — |
| 2004-09-08 | $20.34 | $20.34 | 240,800 | — | — |
| 2004-09-07 | $20.77 | $20.77 | 134,000 | — | — |
| 2004-09-03 | $20.01 | $20.01 | 105,000 | — | — |
| 2004-09-02 | $20.14 | $20.14 | 145,600 | — | — |
| 2004-09-01 | $20.05 | $20.05 | 150,500 | — | — |
| 2004-08-31 | $19.82 | $19.82 | 127,000 | — | — |
| 2004-08-30 | $19.72 | $19.72 | 210,100 | — | — |
| 2004-08-27 | $20.50 | $20.50 | 91,600 | — | — |
| 2004-08-26 | $20.18 | $20.18 | 91,700 | — | — |
| 2004-08-25 | $20.23 | $20.23 | 117,900 | — | — |
| 2004-08-24 | $20.27 | $20.27 | 185,000 | — | — |
| 2004-08-23 | $19.91 | $19.91 | 187,300 | — | — |
| 2004-08-20 | $20.28 | $20.28 | 134,700 | — | — |
| 2004-08-19 | $20.02 | $20.02 | 119,500 | — | — |
| 2004-08-18 | $19.82 | $19.82 | 145,300 | — | — |
| 2004-08-17 | $19.43 | $19.43 | 103,200 | — | — |
| 2004-08-16 | $19.29 | $19.29 | 123,100 | — | — |
| 2004-08-13 | $18.96 | $18.96 | 86,600 | — | — |
| 2004-08-12 | $19.06 | $19.06 | 204,100 | — | — |
| 2004-08-11 | $19.73 | $19.73 | 270,300 | — | — |
| 2004-08-10 | $20.13 | $20.13 | 183,600 | — | — |
| 2004-08-09 | $19.32 | $19.32 | 400,400 | — | — |
| 2004-08-06 | $19.90 | $19.90 | 234,800 | — | — |
| 2004-08-05 | $20.42 | $20.42 | 268,000 | — | — |
| 2004-08-04 | $21.25 | $21.25 | 1,026,300 | — | — |
| 2004-08-03 | $18.16 | $18.16 | 325,900 | — | — |
| 2004-08-02 | $18.30 | $18.30 | 160,200 | — | — |
| 2004-07-30 | $18.12 | $18.12 | 113,100 | — | — |
| 2004-07-29 | $17.89 | $17.89 | 88,900 | — | — |
| 2004-07-28 | $17.55 | $17.55 | 149,600 | — | — |
| 2004-07-27 | $17.62 | $17.62 | 215,500 | — | — |
| 2004-07-26 | $16.93 | $16.93 | 270,400 | — | — |
| 2004-07-23 | $17.57 | $17.57 | 256,800 | — | — |
| 2004-07-22 | $18.12 | $18.12 | 319,200 | — | — |
| 2004-07-21 | $18.72 | $18.72 | 182,900 | — | — |
| 2004-07-20 | $19.27 | $19.27 | 229,800 | — | — |
| 2004-07-19 | $18.94 | $18.94 | 339,400 | — | — |
| 2004-07-16 | $19.01 | $19.01 | 645,000 | — | — |
| 2004-07-15 | $20.40 | $20.40 | 170,500 | — | — |
| 2004-07-14 | $20.73 | $20.73 | 215,100 | — | — |
| 2004-07-13 | $21.44 | $21.44 | 112,500 | — | — |
| 2004-07-12 | $21.81 | $21.81 | 121,900 | — | — |
| 2004-07-09 | $22.27 | $22.27 | 90,000 | — | — |
| 2004-07-08 | $22.06 | $22.06 | 192,000 | — | — |
| 2004-07-07 | $23.12 | $23.12 | 87,200 | — | — |
| 2004-07-06 | $23.44 | $23.44 | 164,800 | — | — |
| 2004-07-02 | $25.05 | $25.05 | 214,100 | — | — |
| 2004-07-01 | $24.01 | $24.01 | 385,400 | — | — |
| 2004-06-30 | $24.95 | $24.95 | 372,300 | — | — |
| 2004-06-29 | $23.48 | $23.48 | 142,000 | — | — |
| 2004-06-28 | $23.31 | $23.31 | 238,900 | — | — |
| 2004-06-25 | $23.88 | $23.88 | 402,000 | — | — |
| 2004-06-24 | $23.17 | $23.17 | 134,700 | — | — |
| 2004-06-23 | $23.17 | $23.17 | 157,800 | — | — |
| 2004-06-22 | $23.23 | $23.23 | 152,100 | — | — |
| 2004-06-21 | $22.78 | $22.78 | 151,100 | — | — |
| 2004-06-18 | $22.93 | $22.93 | 229,900 | — | — |
| 2004-06-17 | $23.39 | $23.39 | 107,600 | — | — |
| 2004-06-16 | $23.54 | $23.54 | 112,900 | — | — |
| 2004-06-15 | $22.97 | $22.97 | 189,000 | — | — |
| 2004-06-14 | $23.00 | $23.00 | 171,300 | — | — |
| 2004-06-10 | $23.93 | $23.93 | 134,500 | — | — |
| 2004-06-09 | $23.42 | $23.42 | 103,300 | — | — |
| 2004-06-08 | $23.67 | $23.67 | 132,400 | — | — |
| 2004-06-07 | $23.97 | $23.97 | 141,000 | — | — |
| 2004-06-04 | $23.14 | $23.14 | 133,200 | — | — |
| 2004-06-03 | $22.58 | $22.58 | 119,100 | — | — |
| 2004-06-02 | $23.28 | $23.28 | 59,800 | — | — |
| 2004-06-01 | $23.30 | $23.30 | 116,200 | — | — |
| 2004-05-28 | $23.03 | $23.03 | 184,400 | — | — |
| 2004-05-27 | $23.12 | $23.12 | 197,000 | — | — |
| 2004-05-26 | $23.70 | $23.70 | 164,800 | — | — |
| 2004-05-25 | $23.60 | $23.60 | 161,600 | — | — |
| 2004-05-24 | $22.82 | $22.82 | 188,500 | — | — |
| 2004-05-21 | $22.66 | $22.66 | 100,700 | — | — |
| 2004-05-20 | $22.33 | $22.33 | 105,600 | — | — |
| 2004-05-19 | $22.52 | $22.52 | 154,600 | — | — |
| 2004-05-18 | $22.34 | $22.34 | 140,800 | — | — |
| 2004-05-17 | $21.70 | $21.70 | 288,000 | — | — |
| 2004-05-14 | $21.50 | $21.50 | 213,400 | — | — |
| 2004-05-13 | $21.80 | $21.80 | 600,000 | — | — |
| 2004-05-12 | $21.97 | $21.97 | 554,300 | — | — |
| 2004-05-11 | $22.14 | $22.14 | 478,800 | — | — |
| 2004-05-10 | $21.50 | $21.50 | 532,100 | — | — |
| 2004-05-07 | $22.50 | $22.50 | 186,500 | — | — |
| 2004-05-06 | $22.59 | $22.59 | 187,900 | — | — |
| 2004-05-05 | $22.85 | $22.85 | 196,600 | — | — |
| 2004-05-04 | $22.71 | $22.71 | 328,700 | — | — |
| 2004-05-03 | $22.02 | $22.02 | 416,700 | — | — |
| 2004-04-30 | $21.98 | $21.98 | 242,800 | — | — |
| 2004-04-29 | $21.76 | $21.76 | 456,100 | — | — |
| 2004-04-28 | $22.18 | $22.18 | 450,000 | — | — |
| 2004-04-27 | $23.39 | $23.39 | 217,100 | — | — |
| 2004-04-26 | $23.97 | $23.97 | 138,800 | — | — |
| 2004-04-23 | $23.92 | $23.92 | 262,400 | — | — |
| 2004-04-22 | $24.40 | $24.40 | 244,400 | — | — |
| 2004-04-21 | $23.82 | $23.82 | 198,700 | — | — |
| 2004-04-20 | $23.70 | $23.70 | 191,100 | — | — |
| 2004-04-19 | $24.18 | $24.18 | 191,700 | — | — |
| 2004-04-16 | $23.80 | $23.80 | 129,100 | — | — |
| 2004-04-15 | $23.91 | $23.91 | 226,400 | — | — |
| 2004-04-14 | $24.01 | $24.01 | 159,300 | — | — |
| 2004-04-13 | $24.61 | $24.61 | 147,000 | — | — |
| 2004-04-12 | $25.78 | $25.78 | 230,200 | — | — |
| 2004-04-08 | $25.74 | $25.74 | 122,400 | — | — |
| 2004-04-07 | $26.45 | $26.45 | 156,100 | — | — |
| 2004-04-06 | $26.55 | $26.55 | 258,500 | — | — |
| 2004-04-05 | $27.53 | $27.53 | 149,800 | — | — |
| 2004-04-02 | $27.15 | $27.15 | 186,600 | — | — |
| 2004-04-01 | $25.94 | $25.94 | 159,500 | — | — |
| 2004-03-31 | $24.88 | $24.88 | 189,000 | — | — |
| 2004-03-30 | $24.65 | $24.65 | 180,500 | — | — |
| 2004-03-29 | $24.64 | $24.64 | 208,900 | — | — |
| 2004-03-26 | $24.58 | $24.58 | 141,400 | — | — |
| 2004-03-25 | $24.44 | $24.44 | 196,700 | — | — |
| 2004-03-24 | $23.59 | $23.59 | 180,900 | — | — |
| 2004-03-23 | $23.40 | $23.40 | 281,300 | — | — |
| 2004-03-22 | $23.92 | $23.92 | 356,100 | — | — |
| 2004-03-19 | $24.67 | $24.67 | 273,800 | — | — |
| 2004-03-18 | $25.96 | $25.96 | 435,900 | — | — |
| 2004-03-17 | $27.07 | $27.07 | 199,700 | — | — |
| 2004-03-16 | $26.01 | $26.01 | 230,700 | — | — |
| 2004-03-15 | $25.36 | $25.36 | 239,200 | — | — |
| 2004-03-12 | $25.81 | $25.81 | 315,000 | — | — |
| 2004-03-11 | $25.28 | $25.28 | 332,800 | — | — |
| 2004-03-10 | $26.13 | $26.13 | 267,700 | — | — |
| 2004-03-09 | $27.48 | $27.48 | 306,300 | — | — |
| 2004-03-08 | $28.19 | $28.19 | 207,900 | — | — |
| 2004-03-05 | $28.70 | $28.70 | 291,900 | — | — |
| 2004-03-04 | $27.97 | $27.97 | 127,200 | — | — |
| 2004-03-03 | $27.26 | $27.26 | 501,500 | — | — |
| 2004-03-02 | $27.80 | $27.80 | 433,900 | — | — |
| 2004-03-01 | $27.26 | $27.26 | 303,500 | — | — |
| 2004-02-27 | $26.75 | $26.75 | 219,200 | — | — |
| 2004-02-26 | $26.91 | $26.91 | 420,800 | — | — |
| 2004-02-25 | $25.61 | $25.61 | 202,800 | — | — |
| 2004-02-24 | $25.10 | $25.10 | 245,100 | — | — |
| 2004-02-23 | $24.93 | $24.93 | 301,700 | — | — |
| 2004-02-20 | $25.66 | $25.66 | 265,100 | — | — |
| 2004-02-19 | $26.01 | $26.01 | 294,100 | — | — |
| 2004-02-18 | $27.75 | $27.75 | 333,000 | — | — |
| 2004-02-17 | $27.53 | $27.53 | 342,000 | — | — |
| 2004-02-13 | $26.74 | $26.74 | 442,000 | — | — |
| 2004-02-12 | $27.02 | $27.02 | 324,000 | — | — |
| 2004-02-11 | $26.85 | $26.85 | 466,000 | — | — |
| 2004-02-10 | $25.52 | $25.52 | 303,400 | — | — |
| 2004-02-09 | $25.52 | $25.52 | 335,200 | — | — |
| 2004-02-06 | $25.04 | $25.04 | 515,000 | — | — |
| 2004-02-05 | $23.70 | $23.70 | 128,300 | — | — |
| 2004-02-04 | $23.36 | $23.36 | 308,500 | — | — |
| 2004-02-03 | $24.40 | $24.40 | 391,000 | — | — |
| 2004-02-02 | $23.40 | $23.40 | 152,200 | — | — |
| 2004-01-30 | $23.35 | $23.35 | 134,100 | — | — |
| 2004-01-29 | $23.33 | $23.33 | 461,700 | — | — |
| 2004-01-28 | $22.29 | $22.29 | 770,900 | — | — |
| 2004-01-27 | $23.53 | $23.53 | 698,000 | — | — |
| 2004-01-26 | $24.25 | $24.25 | 157,200 | — | — |
| 2004-01-23 | $23.83 | $23.83 | 149,000 | — | — |
| 2004-01-22 | $23.46 | $23.46 | 144,400 | — | — |
| 2004-01-21 | $24.20 | $24.20 | 171,500 | — | — |
| 2004-01-20 | $24.47 | $24.47 | 251,700 | — | — |
| 2004-01-16 | $24.49 | $24.49 | 220,200 | — | — |
| 2004-01-15 | $24.24 | $24.24 | 392,000 | — | — |
| 2004-01-14 | $24.48 | $24.48 | 321,300 | — | — |
| 2004-01-13 | $23.70 | $23.70 | 299,700 | — | — |
| 2004-01-12 | $23.62 | $23.62 | 310,600 | — | — |
| 2004-01-09 | $22.85 | $22.85 | 327,100 | — | — |
| 2004-01-08 | $22.75 | $22.75 | 279,300 | — | — |
| 2004-01-07 | $21.86 | $21.86 | 574,100 | — | — |
| 2004-01-06 | $20.56 | $20.56 | 231,100 | — | — |
| 2004-01-05 | $20.19 | $20.19 | 259,400 | — | — |
| 2004-01-02 | $19.24 | $19.24 | 79,300 | — | — |