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
- 2004-01-20 to 2026-08-27
- 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 | $23.38 | $25.06 | 800 | — | — |
| 2004-12-30 | $22.90 | $24.55 | 5,000 | — | — |
| 2004-12-29 | $22.90 | $24.55 | 200 | — | — |
| 2004-12-28 | $22.90 | $24.55 | 1,300 | — | — |
| 2004-12-27 | $22.90 | $24.55 | 400 | — | — |
| 2004-12-23 | $22.85 | $24.50 | 6,500 | — | — |
| 2004-12-22 | $22.66 | $24.29 | 9,200 | — | — |
| 2004-12-21 | $22.83 | $24.47 | 6,300 | — | — |
| 2004-12-20 | $22.78 | $24.42 | 1,900 | — | — |
| 2004-12-17 | $22.83 | $24.47 | 2,200 | — | — |
| 2004-12-16 | $22.61 | $24.24 | 500 | — | — |
| 2004-12-15 | $22.93 | $24.58 | 8,000 | — | — |
| 2004-12-14 | $23.37 | $24.24 | 1,700 | — | — |
| 2004-12-13 | $23.18 | $24.05 | 3,700 | — | — |
| 2004-12-10 | $23.20 | $24.07 | 2,400 | — | — |
| 2004-12-09 | $23.11 | $23.97 | 1,600 | — | — |
| 2004-12-08 | $23.20 | $24.07 | 1,000 | — | — |
| 2004-12-07 | $23.20 | $24.07 | 4,700 | — | — |
| 2004-12-06 | $23.07 | $23.93 | 1,500 | — | — |
| 2004-12-03 | $23.06 | $23.92 | 1,500 | — | — |
| 2004-12-02 | $23.07 | $23.93 | 2,700 | — | — |
| 2004-12-01 | $23.10 | $23.96 | 0 | — | — |
| 2004-11-30 | $23.10 | $23.96 | 2,000 | — | — |
| 2004-11-29 | $22.95 | $23.81 | 1,700 | — | — |
| 2004-11-26 | $22.93 | $23.79 | 1,000 | — | — |
| 2004-11-24 | $22.81 | $23.66 | 3,600 | — | — |
| 2004-11-23 | $22.81 | $23.66 | 2,000 | — | — |
| 2004-11-22 | $22.88 | $23.73 | 5,500 | — | — |
| 2004-11-19 | $22.88 | $23.73 | 400 | — | — |
| 2004-11-18 | $22.87 | $23.72 | 600 | — | — |
| 2004-11-17 | $23.19 | $24.06 | 3,500 | — | — |
| 2004-11-16 | $22.90 | $23.76 | 0 | — | — |
| 2004-11-15 | $22.90 | $23.76 | 12,000 | — | — |
| 2004-11-12 | $22.58 | $23.42 | 1,000 | — | — |
| 2004-11-11 | $22.65 | $23.50 | 8,200 | — | — |
| 2004-11-10 | $22.42 | $23.26 | 600 | — | — |
| 2004-11-09 | $22.69 | $23.54 | 1,300 | — | — |
| 2004-11-08 | $22.52 | $23.36 | 3,600 | — | — |
| 2004-11-05 | $22.75 | $23.60 | 1,800 | — | — |
| 2004-11-04 | $22.75 | $23.60 | 2,000 | — | — |
| 2004-11-03 | $22.72 | $23.57 | 600 | — | — |
| 2004-11-02 | $22.99 | $23.85 | 300 | — | — |
| 2004-11-01 | $22.97 | $23.83 | 500 | — | — |
| 2004-10-29 | $22.97 | $23.83 | 600 | — | — |
| 2004-10-28 | $22.71 | $23.56 | 600 | — | — |
| 2004-10-27 | $22.98 | $23.84 | 1,700 | — | — |
| 2004-10-26 | $22.62 | $23.46 | 400 | — | — |
| 2004-10-25 | $22.75 | $23.60 | 0 | — | — |
| 2004-10-22 | $22.75 | $23.60 | 900 | — | — |
| 2004-10-21 | $22.98 | $23.84 | 0 | — | — |
| 2004-10-20 | $22.98 | $23.84 | 1,600 | — | — |
| 2004-10-19 | $23.04 | $23.90 | 4,000 | — | — |
| 2004-10-18 | $22.96 | $23.82 | 2,300 | — | — |
| 2004-10-15 | $22.93 | $23.79 | 6,000 | — | — |
| 2004-10-14 | $22.94 | $23.80 | 2,100 | — | — |
| 2004-10-13 | $22.81 | $23.66 | 500 | — | — |
| 2004-10-12 | $22.60 | $23.44 | 1,200 | — | — |
| 2004-10-11 | $22.50 | $23.34 | 0 | — | — |
| 2004-10-08 | $22.50 | $23.34 | 4,800 | — | — |
| 2004-10-07 | $22.58 | $23.42 | 600 | — | — |
| 2004-10-06 | $22.38 | $23.22 | 300 | — | — |
| 2004-10-05 | $22.30 | $23.13 | 10,200 | — | — |
| 2004-10-04 | $22.60 | $23.44 | 5,000 | — | — |
| 2004-10-01 | $22.65 | $23.50 | 3,400 | — | — |
| 2004-09-30 | $22.90 | $23.76 | 3,900 | — | — |
| 2004-09-29 | $22.38 | $23.22 | 2,400 | — | — |
| 2004-09-28 | $22.89 | $23.74 | 0 | — | — |
| 2004-09-27 | $22.89 | $23.74 | 1,700 | — | — |
| 2004-09-24 | $22.77 | $23.62 | 3,000 | — | — |
| 2004-09-23 | $22.83 | $23.68 | 1,200 | — | — |
| 2004-09-22 | $22.85 | $23.70 | 6,500 | — | — |
| 2004-09-21 | $22.65 | $23.50 | 7,800 | — | — |
| 2004-09-20 | $22.22 | $23.05 | 2,800 | — | — |
| 2004-09-17 | $22.72 | $23.57 | 0 | — | — |
| 2004-09-16 | $22.72 | $23.57 | 400 | — | — |
| 2004-09-15 | $22.49 | $23.33 | 1,100 | — | — |
| 2004-09-14 | $22.21 | $23.04 | 0 | — | — |
| 2004-09-13 | $22.21 | $23.04 | 0 | — | — |
| 2004-09-10 | $22.21 | $23.04 | 100 | — | — |
| 2004-09-09 | $22.74 | $23.59 | 300 | — | — |
| 2004-09-08 | $22.20 | $23.03 | 200 | — | — |
| 2004-09-07 | $22.00 | $22.82 | 2,000 | — | — |
| 2004-09-03 | $21.99 | $22.81 | 3,700 | — | — |
| 2004-09-02 | $21.98 | $22.80 | 2,000 | — | — |
| 2004-09-01 | $21.99 | $22.81 | 1,300 | — | — |
| 2004-08-31 | $21.99 | $22.81 | 4,600 | — | — |
| 2004-08-30 | $21.90 | $22.72 | 0 | — | — |
| 2004-08-27 | $21.90 | $22.72 | 0 | — | — |
| 2004-08-26 | $21.90 | $22.72 | 1,900 | — | — |
| 2004-08-25 | $21.61 | $22.42 | 1,000 | — | — |
| 2004-08-24 | $21.76 | $22.57 | 4,000 | — | — |
| 2004-08-23 | $22.25 | $23.08 | 2,900 | — | — |
| 2004-08-20 | $22.00 | $22.82 | 400 | — | — |
| 2004-08-19 | $21.60 | $22.41 | 800 | — | — |
| 2004-08-18 | $21.60 | $22.41 | 600 | — | — |
| 2004-08-17 | $21.39 | $22.19 | 3,800 | — | — |
| 2004-08-16 | $21.15 | $21.94 | 1,400 | — | — |
| 2004-08-13 | $21.16 | $21.95 | 3,000 | — | — |
| 2004-08-12 | $22.00 | $22.82 | 6,700 | — | — |
| 2004-08-11 | $21.50 | $22.30 | 2,300 | — | — |
| 2004-08-10 | $22.00 | $22.82 | 0 | — | — |
| 2004-08-09 | $22.00 | $22.82 | 1,800 | — | — |
| 2004-08-06 | $22.00 | $22.82 | 2,800 | — | — |
| 2004-08-05 | $21.50 | $22.30 | 600 | — | — |
| 2004-08-04 | $21.05 | $21.84 | 300 | — | — |
| 2004-08-03 | $21.03 | $21.82 | 1,000 | — | — |
| 2004-08-02 | $21.30 | $22.10 | 1,600 | — | — |
| 2004-07-30 | $21.75 | $22.56 | 300 | — | — |
| 2004-07-29 | $21.90 | $22.72 | 0 | — | — |
| 2004-07-28 | $21.90 | $22.72 | 500 | — | — |
| 2004-07-27 | $21.20 | $21.99 | 0 | — | — |
| 2004-07-26 | $21.20 | $21.99 | 3,200 | — | — |
| 2004-07-23 | $21.75 | $22.56 | 2,100 | — | — |
| 2004-07-22 | $21.21 | $22.00 | 10,000 | — | — |
| 2004-07-21 | $21.20 | $21.99 | 4,300 | — | — |
| 2004-07-20 | $21.39 | $22.19 | 6,900 | — | — |
| 2004-07-19 | $21.19 | $21.98 | 2,800 | — | — |
| 2004-07-16 | $21.21 | $22.00 | 3,300 | — | — |
| 2004-07-15 | $21.19 | $21.98 | 1,200 | — | — |
| 2004-07-14 | $21.20 | $21.99 | 0 | — | — |
| 2004-07-13 | $21.20 | $21.99 | 1,800 | — | — |
| 2004-07-12 | $21.06 | $21.85 | 1,800 | — | — |
| 2004-07-09 | $20.91 | $21.69 | 5,300 | — | — |
| 2004-07-08 | $21.00 | $21.78 | 1,700 | — | — |
| 2004-07-07 | $20.58 | $21.35 | 1,600 | — | — |
| 2004-07-06 | $20.75 | $21.52 | 800 | — | — |
| 2004-07-02 | $20.91 | $21.69 | 3,000 | — | — |
| 2004-07-01 | $20.26 | $21.02 | 1,000 | — | — |
| 2004-06-30 | $20.35 | $21.11 | 2,500 | — | — |
| 2004-06-29 | $20.60 | $21.37 | 1,600 | — | — |
| 2004-06-28 | $20.44 | $21.20 | 4,800 | — | — |
| 2004-06-25 | $20.42 | $21.18 | 4,000 | — | — |
| 2004-06-24 | $20.72 | $21.49 | 3,700 | — | — |
| 2004-06-23 | $20.26 | $21.02 | 1,400 | — | — |
| 2004-06-22 | $20.28 | $21.04 | 4,900 | — | — |
| 2004-06-21 | $20.10 | $20.85 | 6,000 | — | — |
| 2004-06-18 | $20.50 | $21.27 | 600 | — | — |
| 2004-06-17 | $20.70 | $21.47 | 1,200 | — | — |
| 2004-06-16 | $20.50 | $21.27 | 200 | — | — |
| 2004-06-15 | $21.00 | $21.00 | 1,000 | — | — |
| 2004-06-14 | $20.85 | $20.85 | 1,500 | — | — |
| 2004-06-10 | $20.79 | $20.79 | 4,200 | — | — |
| 2004-06-09 | $21.70 | $21.70 | 1,500 | — | — |
| 2004-06-08 | $21.50 | $21.50 | 4,800 | — | — |
| 2004-06-07 | $20.98 | $20.98 | 3,000 | — | — |
| 2004-06-04 | $20.85 | $20.85 | 1,800 | — | — |
| 2004-06-03 | $20.98 | $20.98 | 700 | — | — |
| 2004-06-02 | $20.45 | $20.45 | 100 | — | — |
| 2004-06-01 | $20.60 | $20.60 | 400 | — | — |
| 2004-05-28 | $20.80 | $20.80 | 1,600 | — | — |
| 2004-05-27 | $20.50 | $20.50 | 400 | — | — |
| 2004-05-26 | $20.40 | $20.40 | 2,200 | — | — |
| 2004-05-25 | $20.75 | $20.75 | 4,100 | — | — |
| 2004-05-24 | $20.20 | $20.20 | 7,000 | — | — |
| 2004-05-21 | $20.25 | $20.25 | 400 | — | — |
| 2004-05-20 | $20.20 | $20.20 | 2,400 | — | — |
| 2004-05-19 | $20.85 | $20.85 | 1,400 | — | — |
| 2004-05-18 | $20.50 | $20.50 | 700 | — | — |
| 2004-05-17 | $20.70 | $20.70 | 7,000 | — | — |
| 2004-05-14 | $21.00 | $21.00 | 300 | — | — |
| 2004-05-13 | $20.50 | $20.50 | 4,200 | — | — |
| 2004-05-12 | $21.00 | $21.00 | 3,400 | — | — |
| 2004-05-11 | $20.65 | $20.65 | 0 | — | — |
| 2004-05-10 | $20.65 | $20.65 | 3,000 | — | — |
| 2004-05-07 | $21.75 | $21.75 | 1,200 | — | — |
| 2004-05-06 | $21.75 | $21.75 | 2,400 | — | — |
| 2004-05-05 | $22.25 | $22.25 | 2,600 | — | — |
| 2004-05-04 | $22.27 | $22.27 | 3,000 | — | — |
| 2004-05-03 | $22.50 | $22.50 | 300 | — | — |
| 2004-04-30 | $22.26 | $22.26 | 4,000 | — | — |
| 2004-04-29 | $23.00 | $23.00 | 1,600 | — | — |
| 2004-04-28 | $22.05 | $22.05 | 400 | — | — |
| 2004-04-27 | $22.04 | $22.04 | 2,000 | — | — |
| 2004-04-26 | $22.04 | $22.04 | 4,000 | — | — |
| 2004-04-23 | $22.50 | $22.50 | 2,500 | — | — |
| 2004-04-22 | $22.82 | $22.82 | 600 | — | — |
| 2004-04-21 | $23.00 | $23.00 | 1,200 | — | — |
| 2004-04-20 | $23.15 | $23.15 | 6,000 | — | — |
| 2004-04-19 | $23.00 | $23.00 | 1,300 | — | — |
| 2004-04-16 | $23.06 | $23.06 | 1,000 | — | — |
| 2004-04-15 | $23.25 | $23.25 | 2,000 | — | — |
| 2004-04-14 | $23.10 | $23.10 | 1,000 | — | — |
| 2004-04-13 | $23.45 | $23.45 | 4,200 | — | — |
| 2004-04-12 | $23.90 | $23.90 | 0 | — | — |
| 2004-04-08 | $23.90 | $23.90 | 0 | — | — |
| 2004-04-07 | $23.90 | $23.90 | 3,000 | — | — |
| 2004-04-06 | $24.25 | $24.25 | 0 | — | — |
| 2004-04-05 | $24.25 | $24.25 | 2,400 | — | — |
| 2004-04-02 | $24.25 | $24.25 | 1,800 | — | — |
| 2004-04-01 | $24.50 | $24.50 | 1,100 | — | — |
| 2004-03-31 | $24.90 | $24.90 | 7,200 | — | — |
| 2004-03-30 | $24.70 | $24.70 | 9,100 | — | — |
| 2004-03-29 | $24.80 | $24.80 | 17,100 | — | — |
| 2004-03-26 | $24.60 | $24.60 | 2,800 | — | — |
| 2004-03-25 | $24.60 | $24.60 | 2,600 | — | — |
| 2004-03-24 | $24.48 | $24.48 | 5,000 | — | — |
| 2004-03-23 | $24.55 | $24.55 | 8,300 | — | — |
| 2004-03-22 | $24.60 | $24.60 | 600 | — | — |
| 2004-03-19 | $24.65 | $24.65 | 200 | — | — |
| 2004-03-18 | $24.65 | $24.65 | 5,100 | — | — |
| 2004-03-17 | $24.75 | $24.75 | 10,000 | — | — |
| 2004-03-16 | $24.75 | $24.75 | 10,700 | — | — |
| 2004-03-15 | $24.70 | $24.70 | 0 | — | — |
| 2004-03-12 | $24.70 | $24.70 | 14,000 | — | — |
| 2004-03-11 | $24.90 | $24.90 | 600 | — | — |
| 2004-03-10 | $24.85 | $24.85 | 10,100 | — | — |
| 2004-03-09 | $25.00 | $25.00 | 20,000 | — | — |
| 2004-03-08 | $24.65 | $24.65 | 12,700 | — | — |
| 2004-03-05 | $24.43 | $24.43 | 130,200 | — | — |
| 2004-03-04 | $24.25 | $24.25 | 1,600 | — | — |
| 2004-03-03 | $24.50 | $24.50 | 2,600 | — | — |
| 2004-03-02 | $24.60 | $24.60 | 0 | — | — |
| 2004-03-01 | $24.60 | $24.60 | 0 | — | — |
| 2004-02-27 | $24.60 | $24.60 | 1,500 | — | — |
| 2004-02-26 | $24.26 | $24.26 | 9,000 | — | — |
| 2004-02-25 | $24.75 | $24.75 | 600 | — | — |
| 2004-02-24 | $24.84 | $24.84 | 19,500 | — | — |
| 2004-02-23 | $24.65 | $24.65 | 7,200 | — | — |
| 2004-02-20 | $24.25 | $24.25 | 6,500 | — | — |
| 2004-02-19 | $24.45 | $24.45 | 3,200 | — | — |
| 2004-02-18 | $24.30 | $24.30 | 12,000 | — | — |
| 2004-02-17 | $24.25 | $24.25 | 5,600 | — | — |
| 2004-02-13 | $23.90 | $23.90 | 3,000 | — | — |
| 2004-02-12 | $24.25 | $24.25 | 2,800 | — | — |
| 2004-02-11 | $24.25 | $24.25 | 2,000 | — | — |
| 2004-02-10 | $24.35 | $24.35 | 29,000 | — | — |
| 2004-02-09 | $24.05 | $24.05 | 1,000 | — | — |
| 2004-02-06 | $24.25 | $24.25 | 900 | — | — |
| 2004-02-05 | $24.15 | $24.15 | 0 | — | — |
| 2004-02-04 | $24.15 | $24.15 | 3,500 | — | — |
| 2004-02-03 | $24.37 | $24.37 | 0 | — | — |
| 2004-02-02 | $24.37 | $24.37 | 2,400 | — | — |
| 2004-01-30 | $24.35 | $24.35 | 0 | — | — |
| 2004-01-29 | $24.35 | $24.35 | 2,000 | — | — |
| 2004-01-28 | $24.37 | $24.37 | 2,000 | — | — |
| 2004-01-27 | $24.50 | $24.50 | 1,500 | — | — |
| 2004-01-26 | $24.31 | $24.31 | 3,500 | — | — |
| 2004-01-23 | $24.25 | $24.25 | 5,800 | — | — |
| 2004-01-22 | $24.98 | $24.98 | 4,000 | — | — |
| 2004-01-21 | $24.40 | $24.40 | 0 | — | — |
| 2004-01-20 | $24.40 | $24.40 | 2,000 | — | — |