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
- 1999-05-12 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 | $29.64 | $29.64 | 253,300 | — | — |
| 2004-12-30 | $29.94 | $29.94 | 435,400 | — | — |
| 2004-12-29 | $28.77 | $28.77 | 393,000 | — | — |
| 2004-12-28 | $28.58 | $28.58 | 400,500 | — | — |
| 2004-12-27 | $27.92 | $27.92 | 298,700 | — | — |
| 2004-12-23 | $28.02 | $28.02 | 418,900 | — | — |
| 2004-12-22 | $27.78 | $27.78 | 550,600 | — | — |
| 2004-12-21 | $27.37 | $27.37 | 1,049,600 | — | — |
| 2004-12-20 | $26.25 | $26.25 | 1,058,300 | — | — |
| 2004-12-17 | $26.25 | $26.25 | 3,828,300 | — | — |
| 2004-12-16 | $26.80 | $26.80 | 590,400 | — | — |
| 2004-12-15 | $26.74 | $26.74 | 259,500 | — | — |
| 2004-12-14 | $26.69 | $26.69 | 413,300 | — | — |
| 2004-12-13 | $27.12 | $27.12 | 259,700 | — | — |
| 2004-12-10 | $26.37 | $26.37 | 191,500 | — | — |
| 2004-12-09 | $25.71 | $25.71 | 551,500 | — | — |
| 2004-12-08 | $27.19 | $27.19 | 218,800 | — | — |
| 2004-12-07 | $28.26 | $28.26 | 314,100 | — | — |
| 2004-12-06 | $28.44 | $28.44 | 115,800 | — | — |
| 2004-12-03 | $28.40 | $28.40 | 164,700 | — | — |
| 2004-12-02 | $28.52 | $28.52 | 578,300 | — | — |
| 2004-12-01 | $27.95 | $27.95 | 185,800 | — | — |
| 2004-11-30 | $28.12 | $28.12 | 293,500 | — | — |
| 2004-11-29 | $27.54 | $27.54 | 192,500 | — | — |
| 2004-11-26 | $27.74 | $27.74 | 90,400 | — | — |
| 2004-11-24 | $27.44 | $27.44 | 241,500 | — | — |
| 2004-11-23 | $27.59 | $27.59 | 188,700 | — | — |
| 2004-11-22 | $27.58 | $27.58 | 158,000 | — | — |
| 2004-11-19 | $27.60 | $27.60 | 133,100 | — | — |
| 2004-11-18 | $27.81 | $27.81 | 192,400 | — | — |
| 2004-11-17 | $28.12 | $28.12 | 407,100 | — | — |
| 2004-11-16 | $27.47 | $27.47 | 343,600 | — | — |
| 2004-11-15 | $27.90 | $27.90 | 333,600 | — | — |
| 2004-11-12 | $28.76 | $28.76 | 236,800 | — | — |
| 2004-11-11 | $28.02 | $28.02 | 314,400 | — | — |
| 2004-11-10 | $27.61 | $27.61 | 333,300 | — | — |
| 2004-11-09 | $27.09 | $27.09 | 495,800 | — | — |
| 2004-11-08 | $26.23 | $26.23 | 413,100 | — | — |
| 2004-11-05 | $26.00 | $26.00 | 425,600 | — | — |
| 2004-11-04 | $25.98 | $25.98 | 371,300 | — | — |
| 2004-11-03 | $25.85 | $25.85 | 428,700 | — | — |
| 2004-11-02 | $25.64 | $25.64 | 349,600 | — | — |
| 2004-11-01 | $25.30 | $25.30 | 401,000 | — | — |
| 2004-10-29 | $25.08 | $25.08 | 227,800 | — | — |
| 2004-10-28 | $25.09 | $25.09 | 239,800 | — | — |
| 2004-10-27 | $24.96 | $24.96 | 367,200 | — | — |
| 2004-10-26 | $24.90 | $24.90 | 410,300 | — | — |
| 2004-10-25 | $24.30 | $24.30 | 388,500 | — | — |
| 2004-10-22 | $23.92 | $23.92 | 513,900 | — | — |
| 2004-10-21 | $23.50 | $23.50 | 561,700 | — | — |
| 2004-10-20 | $23.79 | $23.79 | 393,200 | — | — |
| 2004-10-19 | $23.10 | $23.10 | 245,200 | — | — |
| 2004-10-18 | $22.89 | $22.89 | 230,100 | — | — |
| 2004-10-15 | $22.25 | $22.25 | 232,600 | — | — |
| 2004-10-14 | $22.08 | $22.08 | 702,200 | — | — |
| 2004-10-13 | $21.93 | $21.93 | 631,000 | — | — |
| 2004-10-12 | $23.58 | $23.58 | 359,200 | — | — |
| 2004-10-11 | $25.35 | $25.35 | 139,200 | — | — |
| 2004-10-08 | $25.15 | $25.15 | 120,800 | — | — |
| 2004-10-07 | $25.19 | $25.19 | 244,200 | — | — |
| 2004-10-06 | $25.15 | $25.15 | 98,100 | — | — |
| 2004-10-05 | $25.10 | $25.10 | 141,500 | — | — |
| 2004-10-04 | $25.20 | $25.20 | 251,600 | — | — |
| 2004-10-01 | $24.20 | $24.20 | 261,100 | — | — |
| 2004-09-30 | $24.25 | $24.25 | 445,800 | — | — |
| 2004-09-29 | $24.02 | $24.02 | 229,100 | — | — |
| 2004-09-28 | $23.27 | $23.27 | 138,000 | — | — |
| 2004-09-27 | $22.61 | $22.61 | 150,400 | — | — |
| 2004-09-24 | $22.63 | $22.63 | 73,600 | — | — |
| 2004-09-23 | $22.84 | $22.84 | 145,700 | — | — |
| 2004-09-22 | $22.46 | $22.46 | 157,500 | — | — |
| 2004-09-21 | $23.00 | $23.00 | 297,300 | — | — |
| 2004-09-20 | $22.93 | $22.93 | 178,600 | — | — |
| 2004-09-17 | $22.40 | $22.40 | 252,200 | — | — |
| 2004-09-16 | $21.83 | $21.83 | 365,000 | — | — |
| 2004-09-15 | $20.99 | $20.99 | 157,100 | — | — |
| 2004-09-14 | $20.95 | $20.95 | 235,000 | — | — |
| 2004-09-13 | $20.80 | $20.80 | 180,200 | — | — |
| 2004-09-10 | $20.64 | $20.64 | 89,200 | — | — |
| 2004-09-09 | $20.85 | $20.85 | 140,000 | — | — |
| 2004-09-08 | $20.66 | $20.66 | 145,500 | — | — |
| 2004-09-07 | $20.50 | $20.50 | 152,100 | — | — |
| 2004-09-03 | $20.12 | $20.12 | 67,600 | — | — |
| 2004-09-02 | $20.20 | $20.20 | 105,000 | — | — |
| 2004-09-01 | $20.25 | $20.25 | 182,800 | — | — |
| 2004-08-31 | $20.24 | $20.24 | 201,800 | — | — |
| 2004-08-30 | $20.18 | $20.18 | 73,400 | — | — |
| 2004-08-27 | $20.23 | $20.23 | 117,300 | — | — |
| 2004-08-26 | $20.27 | $20.27 | 301,600 | — | — |
| 2004-08-25 | $19.93 | $19.93 | 69,800 | — | — |
| 2004-08-24 | $19.99 | $19.99 | 176,600 | — | — |
| 2004-08-23 | $19.90 | $19.90 | 199,500 | — | — |
| 2004-08-20 | $20.00 | $20.00 | 150,800 | — | — |
| 2004-08-19 | $19.97 | $19.97 | 160,300 | — | — |
| 2004-08-18 | $20.00 | $20.00 | 142,900 | — | — |
| 2004-08-17 | $20.00 | $20.00 | 461,300 | — | — |
| 2004-08-16 | $19.39 | $19.39 | 92,000 | — | — |
| 2004-08-13 | $19.18 | $19.18 | 122,900 | — | — |
| 2004-08-12 | $19.44 | $19.44 | 137,600 | — | — |
| 2004-08-11 | $20.19 | $20.19 | 154,600 | — | — |
| 2004-08-10 | $20.08 | $20.08 | 90,300 | — | — |
| 2004-08-09 | $19.49 | $19.49 | 84,100 | — | — |
| 2004-08-06 | $19.73 | $19.73 | 170,800 | — | — |
| 2004-08-05 | $20.34 | $20.34 | 90,000 | — | — |
| 2004-08-04 | $20.52 | $20.52 | 105,700 | — | — |
| 2004-08-03 | $20.48 | $20.48 | 107,700 | — | — |
| 2004-08-02 | $20.65 | $20.65 | 125,100 | — | — |
| 2004-07-30 | $20.55 | $20.55 | 140,500 | — | — |
| 2004-07-29 | $20.53 | $20.53 | 250,200 | — | — |
| 2004-07-28 | $20.73 | $20.73 | 191,900 | — | — |
| 2004-07-27 | $20.34 | $20.34 | 301,400 | — | — |
| 2004-07-26 | $19.74 | $19.74 | 466,100 | — | — |
| 2004-07-23 | $18.81 | $18.81 | 114,000 | — | — |
| 2004-07-22 | $18.92 | $18.92 | 444,200 | — | — |
| 2004-07-21 | $20.00 | $20.00 | 529,500 | — | — |
| 2004-07-20 | $17.80 | $17.80 | 81,100 | — | — |
| 2004-07-19 | $16.76 | $16.76 | 106,000 | — | — |
| 2004-07-16 | $16.95 | $16.95 | 59,100 | — | — |
| 2004-07-15 | $17.15 | $17.15 | 101,300 | — | — |
| 2004-07-14 | $16.82 | $16.82 | 110,300 | — | — |
| 2004-07-13 | $16.50 | $16.50 | 96,600 | — | — |
| 2004-07-12 | $17.01 | $17.01 | 160,200 | — | — |
| 2004-07-09 | $17.28 | $17.28 | 68,600 | — | — |
| 2004-07-08 | $17.58 | $17.58 | 120,400 | — | — |
| 2004-07-07 | $18.18 | $18.18 | 91,300 | — | — |
| 2004-07-06 | $18.03 | $18.03 | 56,900 | — | — |
| 2004-07-02 | $18.30 | $18.30 | 68,800 | — | — |
| 2004-07-01 | $17.90 | $17.90 | 111,700 | — | — |
| 2004-06-30 | $18.40 | $18.40 | 67,600 | — | — |
| 2004-06-29 | $18.70 | $18.70 | 99,900 | — | — |
| 2004-06-28 | $18.38 | $18.38 | 95,600 | — | — |
| 2004-06-25 | $18.00 | $18.00 | 171,900 | — | — |
| 2004-06-24 | $18.24 | $18.24 | 208,000 | — | — |
| 2004-06-23 | $18.40 | $18.40 | 165,400 | — | — |
| 2004-06-22 | $17.30 | $17.30 | 147,100 | — | — |
| 2004-06-21 | $16.95 | $16.95 | 63,800 | — | — |
| 2004-06-18 | $16.82 | $16.82 | 128,200 | — | — |
| 2004-06-17 | $16.72 | $16.72 | 46,900 | — | — |
| 2004-06-16 | $16.99 | $16.99 | 87,200 | — | — |
| 2004-06-15 | $16.80 | $16.80 | 91,600 | — | — |
| 2004-06-14 | $16.99 | $16.99 | 80,400 | — | — |
| 2004-06-10 | $16.97 | $16.97 | 82,500 | — | — |
| 2004-06-09 | $16.90 | $16.90 | 49,500 | — | — |
| 2004-06-08 | $17.00 | $17.00 | 48,400 | — | — |
| 2004-06-07 | $17.04 | $17.04 | 86,400 | — | — |
| 2004-06-04 | $16.88 | $16.88 | 97,300 | — | — |
| 2004-06-03 | $16.83 | $16.83 | 150,400 | — | — |
| 2004-06-02 | $16.61 | $16.61 | 344,100 | — | — |
| 2004-06-01 | $17.18 | $17.18 | 292,100 | — | — |
| 2004-05-28 | $16.58 | $16.58 | 68,000 | — | — |
| 2004-05-27 | $16.60 | $16.60 | 53,500 | — | — |
| 2004-05-26 | $16.59 | $16.59 | 80,400 | — | — |
| 2004-05-25 | $16.47 | $16.47 | 189,400 | — | — |
| 2004-05-24 | $16.02 | $16.02 | 43,800 | — | — |
| 2004-05-21 | $16.05 | $16.05 | 38,600 | — | — |
| 2004-05-20 | $16.10 | $16.10 | 54,000 | — | — |
| 2004-05-19 | $15.75 | $15.75 | 134,500 | — | — |
| 2004-05-18 | $15.93 | $15.93 | 58,900 | — | — |
| 2004-05-17 | $15.76 | $15.76 | 79,500 | — | — |
| 2004-05-14 | $15.87 | $15.87 | 44,400 | — | — |
| 2004-05-13 | $15.94 | $15.94 | 39,800 | — | — |
| 2004-05-12 | $15.92 | $15.92 | 60,700 | — | — |
| 2004-05-11 | $16.15 | $16.15 | 86,000 | — | — |
| 2004-05-10 | $15.71 | $15.71 | 102,200 | — | — |
| 2004-05-07 | $15.99 | $15.99 | 209,900 | — | — |
| 2004-05-06 | $16.10 | $16.10 | 103,700 | — | — |
| 2004-05-05 | $16.05 | $16.05 | 287,700 | — | — |
| 2004-05-04 | $15.82 | $15.82 | 165,500 | — | — |
| 2004-05-03 | $14.76 | $14.76 | 138,000 | — | — |
| 2004-04-30 | $14.30 | $14.30 | 126,700 | — | — |
| 2004-04-29 | $14.52 | $14.52 | 145,700 | — | — |
| 2004-04-28 | $15.25 | $15.25 | 288,100 | — | — |
| 2004-04-27 | $16.44 | $16.44 | 187,400 | — | — |
| 2004-04-26 | $16.95 | $16.95 | 375,700 | — | — |
| 2004-04-23 | $15.49 | $15.49 | 105,300 | — | — |
| 2004-04-22 | $16.00 | $16.00 | 109,700 | — | — |
| 2004-04-21 | $15.68 | $15.68 | 87,400 | — | — |
| 2004-04-20 | $15.57 | $15.57 | 88,800 | — | — |
| 2004-04-19 | $15.89 | $15.89 | 72,600 | — | — |
| 2004-04-16 | $15.66 | $15.66 | 89,100 | — | — |
| 2004-04-15 | $15.30 | $15.30 | 124,100 | — | — |
| 2004-04-14 | $14.80 | $14.80 | 168,300 | — | — |
| 2004-04-13 | $14.46 | $14.46 | 93,900 | — | — |
| 2004-04-12 | $14.86 | $14.86 | 100,800 | — | — |
| 2004-04-08 | $14.97 | $14.97 | 78,800 | — | — |
| 2004-04-07 | $15.25 | $15.25 | 65,000 | — | — |
| 2004-04-06 | $15.34 | $15.34 | 83,300 | — | — |
| 2004-04-05 | $15.55 | $15.55 | 147,100 | — | — |
| 2004-04-02 | $15.39 | $15.39 | 125,800 | — | — |
| 2004-04-01 | $15.06 | $15.06 | 139,600 | — | — |
| 2004-03-31 | $14.90 | $14.90 | 153,900 | — | — |
| 2004-03-30 | $15.00 | $15.00 | 156,200 | — | — |
| 2004-03-29 | $15.00 | $15.00 | 186,600 | — | — |
| 2004-03-26 | $14.70 | $14.70 | 111,300 | — | — |
| 2004-03-25 | $14.48 | $14.48 | 165,100 | — | — |
| 2004-03-24 | $14.33 | $14.33 | 59,300 | — | — |
| 2004-03-23 | $14.48 | $14.48 | 118,800 | — | — |
| 2004-03-22 | $15.00 | $15.00 | 260,400 | — | — |
| 2004-03-19 | $15.34 | $15.34 | 145,600 | — | — |
| 2004-03-18 | $15.58 | $15.58 | 106,000 | — | — |
| 2004-03-17 | $15.08 | $15.08 | 99,600 | — | — |
| 2004-03-16 | $14.99 | $14.99 | 74,700 | — | — |
| 2004-03-15 | $15.00 | $15.00 | 91,100 | — | — |
| 2004-03-12 | $15.04 | $15.04 | 120,200 | — | — |
| 2004-03-11 | $13.99 | $13.99 | 246,500 | — | — |
| 2004-03-10 | $13.85 | $13.85 | 106,300 | — | — |
| 2004-03-09 | $13.95 | $13.95 | 110,100 | — | — |
| 2004-03-08 | $14.04 | $14.04 | 162,500 | — | — |
| 2004-03-05 | $14.18 | $14.18 | 71,200 | — | — |
| 2004-03-04 | $14.35 | $14.35 | 165,100 | — | — |
| 2004-03-03 | $13.87 | $13.87 | 219,100 | — | — |
| 2004-03-02 | $13.81 | $13.81 | 90,300 | — | — |
| 2004-03-01 | $13.13 | $13.13 | 75,700 | — | — |
| 2004-02-27 | $13.00 | $13.00 | 103,100 | — | — |
| 2004-02-26 | $13.05 | $13.05 | 90,100 | — | — |
| 2004-02-25 | $12.40 | $12.40 | 97,600 | — | — |
| 2004-02-24 | $12.42 | $12.42 | 54,600 | — | — |
| 2004-02-23 | $11.79 | $11.79 | 33,100 | — | — |
| 2004-02-20 | $11.65 | $11.65 | 57,500 | — | — |
| 2004-02-19 | $11.13 | $11.13 | 161,500 | — | — |
| 2004-02-18 | $11.50 | $11.50 | 71,300 | — | — |
| 2004-02-17 | $11.58 | $11.58 | 67,000 | — | — |
| 2004-02-13 | $11.51 | $11.51 | 62,600 | — | — |
| 2004-02-12 | $11.84 | $11.84 | 470,300 | — | — |
| 2004-02-11 | $11.40 | $11.40 | 70,400 | — | — |
| 2004-02-10 | $11.35 | $11.35 | 41,500 | — | — |
| 2004-02-09 | $11.38 | $11.38 | 36,400 | — | — |
| 2004-02-06 | $11.18 | $11.18 | 81,000 | — | — |
| 2004-02-05 | $10.86 | $10.86 | 21,300 | — | — |
| 2004-02-04 | $10.75 | $10.75 | 36,400 | — | — |
| 2004-02-03 | $10.85 | $10.85 | 60,700 | — | — |
| 2004-02-02 | $10.80 | $10.80 | 52,600 | — | — |
| 2004-01-30 | $10.26 | $10.26 | 38,300 | — | — |
| 2004-01-29 | $10.46 | $10.46 | 65,700 | — | — |
| 2004-01-28 | $10.73 | $10.73 | 30,400 | — | — |
| 2004-01-27 | $10.82 | $10.82 | 57,400 | — | — |
| 2004-01-26 | $11.18 | $11.18 | 98,400 | — | — |
| 2004-01-23 | $11.25 | $11.25 | 28,000 | — | — |
| 2004-01-22 | $11.25 | $11.25 | 41,000 | — | — |
| 2004-01-21 | $11.35 | $11.35 | 86,000 | — | — |
| 2004-01-20 | $11.20 | $11.20 | 111,900 | — | — |
| 2004-01-16 | $10.93 | $10.93 | 229,100 | — | — |
| 2004-01-15 | $11.20 | $11.20 | 234,000 | — | — |
| 2004-01-14 | $10.10 | $10.10 | 231,300 | — | — |
| 2004-01-13 | $9.40 | $9.40 | 46,700 | — | — |
| 2004-01-12 | $9.40 | $9.40 | 76,500 | — | — |
| 2004-01-09 | $9.26 | $9.26 | 80,800 | — | — |
| 2004-01-08 | $9.50 | $9.50 | 41,200 | — | — |
| 2004-01-07 | $9.56 | $9.56 | 40,200 | — | — |
| 2004-01-06 | $9.60 | $9.60 | 151,100 | — | — |
| 2004-01-05 | $9.18 | $9.18 | 53,300 | — | — |
| 2004-01-02 | $9.15 | $9.15 | 72,300 | — | — |