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
- 2004-04-07 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 | $24.54 | $25.47 | 30,800 | — | — |
| 2004-12-30 | $24.75 | $25.69 | 34,100 | — | — |
| 2004-12-29 | $24.54 | $25.47 | 30,700 | — | — |
| 2004-12-28 | $24.35 | $25.27 | 31,000 | — | — |
| 2004-12-27 | $24.14 | $25.06 | 16,600 | — | — |
| 2004-12-23 | $24.35 | $25.27 | 23,800 | — | — |
| 2004-12-22 | $24.08 | $24.99 | 37,000 | — | — |
| 2004-12-21 | $24.01 | $24.92 | 72,000 | — | — |
| 2004-12-20 | $23.99 | $24.90 | 27,000 | — | — |
| 2004-12-17 | $24.31 | $25.23 | 95,300 | — | — |
| 2004-12-16 | $23.59 | $24.48 | 36,500 | — | — |
| 2004-12-15 | $23.39 | $24.28 | 43,300 | — | — |
| 2004-12-14 | $23.35 | $24.24 | 36,700 | — | — |
| 2004-12-13 | $23.40 | $24.29 | 45,300 | — | — |
| 2004-12-10 | $23.58 | $24.47 | 41,700 | — | — |
| 2004-12-09 | $23.30 | $24.18 | 67,600 | — | — |
| 2004-12-08 | $23.35 | $24.24 | 113,100 | — | — |
| 2004-12-07 | $23.19 | $24.07 | 30,900 | — | — |
| 2004-12-06 | $23.84 | $24.74 | 37,200 | — | — |
| 2004-12-03 | $23.77 | $24.67 | 71,400 | — | — |
| 2004-12-02 | $23.75 | $24.65 | 80,100 | — | — |
| 2004-12-01 | $23.80 | $24.70 | 193,700 | — | — |
| 2004-11-30 | $23.60 | $24.49 | 81,700 | — | — |
| 2004-11-29 | $23.39 | $24.28 | 57,500 | — | — |
| 2004-11-26 | $23.14 | $24.02 | 16,500 | — | — |
| 2004-11-24 | $22.99 | $23.86 | 35,200 | — | — |
| 2004-11-23 | $22.85 | $23.72 | 100,300 | — | — |
| 2004-11-22 | $22.75 | $23.61 | 112,200 | — | — |
| 2004-11-19 | $21.75 | $22.57 | 71,500 | — | — |
| 2004-11-18 | $21.50 | $22.32 | 35,400 | — | — |
| 2004-11-17 | $21.70 | $22.52 | 35,000 | — | — |
| 2004-11-16 | $21.85 | $22.68 | 103,500 | — | — |
| 2004-11-15 | $21.28 | $22.09 | 57,700 | — | — |
| 2004-11-12 | $21.44 | $22.25 | 34,500 | — | — |
| 2004-11-11 | $21.39 | $22.20 | 65,800 | — | — |
| 2004-11-10 | $21.00 | $21.80 | 71,800 | — | — |
| 2004-11-09 | $20.98 | $21.78 | 40,000 | — | — |
| 2004-11-08 | $20.80 | $21.59 | 59,800 | — | — |
| 2004-11-05 | $20.38 | $21.15 | 61,900 | — | — |
| 2004-11-04 | $20.90 | $21.69 | 34,300 | — | — |
| 2004-11-03 | $21.11 | $21.91 | 91,800 | — | — |
| 2004-11-02 | $21.47 | $22.28 | 68,900 | — | — |
| 2004-11-01 | $21.40 | $22.21 | 54,700 | — | — |
| 2004-10-29 | $20.90 | $21.69 | 563,000 | — | — |
| 2004-10-28 | $20.85 | $21.64 | 59,800 | — | — |
| 2004-10-27 | $20.90 | $21.69 | 25,700 | — | — |
| 2004-10-26 | $20.80 | $21.59 | 34,000 | — | — |
| 2004-10-25 | $20.95 | $21.74 | 13,000 | — | — |
| 2004-10-22 | $20.84 | $21.63 | 9,200 | — | — |
| 2004-10-21 | $21.05 | $21.85 | 48,400 | — | — |
| 2004-10-20 | $21.15 | $21.95 | 38,000 | — | — |
| 2004-10-19 | $21.23 | $22.03 | 30,700 | — | — |
| 2004-10-18 | $21.50 | $22.32 | 71,100 | — | — |
| 2004-10-15 | $21.45 | $22.26 | 27,800 | — | — |
| 2004-10-14 | $21.39 | $22.20 | 17,000 | — | — |
| 2004-10-13 | $21.66 | $22.48 | 61,900 | — | — |
| 2004-10-12 | $22.25 | $22.65 | 32,700 | — | — |
| 2004-10-11 | $22.30 | $22.70 | 35,200 | — | — |
| 2004-10-08 | $22.15 | $22.55 | 56,600 | — | — |
| 2004-10-07 | $21.91 | $22.30 | 16,800 | — | — |
| 2004-10-06 | $22.00 | $22.39 | 69,900 | — | — |
| 2004-10-05 | $22.34 | $22.74 | 58,700 | — | — |
| 2004-10-04 | $22.68 | $23.08 | 53,700 | — | — |
| 2004-10-01 | $22.86 | $23.27 | 87,300 | — | — |
| 2004-09-30 | $22.20 | $22.60 | 68,400 | — | — |
| 2004-09-29 | $21.99 | $22.38 | 50,600 | — | — |
| 2004-09-28 | $21.17 | $21.55 | 23,600 | — | — |
| 2004-09-27 | $20.95 | $21.32 | 7,300 | — | — |
| 2004-09-24 | $20.95 | $21.32 | 8,900 | — | — |
| 2004-09-23 | $20.90 | $21.27 | 1,500 | — | — |
| 2004-09-22 | $20.93 | $21.30 | 18,600 | — | — |
| 2004-09-21 | $20.96 | $21.33 | 29,000 | — | — |
| 2004-09-20 | $21.00 | $21.37 | 14,500 | — | — |
| 2004-09-17 | $21.24 | $21.62 | 13,800 | — | — |
| 2004-09-16 | $21.50 | $21.88 | 17,500 | — | — |
| 2004-09-15 | $21.16 | $21.54 | 51,600 | — | — |
| 2004-09-14 | $21.48 | $21.86 | 54,600 | — | — |
| 2004-09-13 | $21.55 | $21.93 | 114,300 | — | — |
| 2004-09-10 | $21.41 | $21.79 | 26,700 | — | — |
| 2004-09-09 | $21.60 | $21.99 | 85,300 | — | — |
| 2004-09-08 | $20.64 | $21.01 | 19,600 | — | — |
| 2004-09-07 | $20.85 | $21.22 | 75,200 | — | — |
| 2004-09-03 | $20.80 | $21.17 | 78,900 | — | — |
| 2004-09-02 | $20.75 | $21.12 | 30,100 | — | — |
| 2004-09-01 | $20.75 | $21.12 | 108,600 | — | — |
| 2004-08-31 | $20.87 | $21.24 | 106,500 | — | — |
| 2004-08-30 | $20.53 | $20.90 | 9,600 | — | — |
| 2004-08-27 | $20.50 | $20.87 | 10,100 | — | — |
| 2004-08-26 | $20.36 | $20.72 | 144,800 | — | — |
| 2004-08-25 | $20.25 | $20.61 | 54,200 | — | — |
| 2004-08-24 | $20.46 | $20.83 | 187,600 | — | — |
| 2004-08-23 | $20.16 | $20.52 | 95,100 | — | — |
| 2004-08-20 | $20.10 | $20.46 | 151,600 | — | — |
| 2004-08-19 | $19.98 | $20.34 | 217,400 | — | — |
| 2004-08-18 | $19.95 | $20.31 | 82,700 | — | — |
| 2004-08-17 | $20.08 | $20.44 | 39,800 | — | — |
| 2004-08-16 | $19.37 | $19.72 | 14,100 | — | — |
| 2004-08-13 | $19.40 | $19.75 | 8,800 | — | — |
| 2004-08-12 | $19.22 | $19.56 | 14,500 | — | — |
| 2004-08-11 | $19.36 | $19.71 | 102,900 | — | — |
| 2004-08-10 | $19.68 | $20.03 | 86,600 | — | — |
| 2004-08-09 | $19.00 | $19.34 | 35,600 | — | — |
| 2004-08-06 | $18.80 | $19.14 | 31,100 | — | — |
| 2004-08-05 | $19.00 | $19.34 | 165,800 | — | — |
| 2004-08-04 | $19.05 | $19.39 | 266,200 | — | — |
| 2004-08-03 | $19.22 | $19.56 | 30,100 | — | — |
| 2004-08-02 | $19.00 | $19.34 | 619,500 | — | — |
| 2004-07-30 | $19.00 | $19.34 | 371,500 | — | — |
| 2004-07-29 | $19.35 | $19.70 | 153,200 | — | — |
| 2004-07-28 | $18.60 | $18.93 | 138,200 | — | — |
| 2004-07-27 | $18.93 | $19.27 | 87,600 | — | — |
| 2004-07-26 | $18.52 | $18.85 | 11,800 | — | — |
| 2004-07-23 | $18.73 | $19.06 | 20,700 | — | — |
| 2004-07-22 | $18.71 | $19.04 | 14,500 | — | — |
| 2004-07-21 | $18.82 | $19.16 | 38,400 | — | — |
| 2004-07-20 | $19.43 | $19.78 | 5,700 | — | — |
| 2004-07-19 | $19.51 | $19.86 | 2,400 | — | — |
| 2004-07-16 | $19.36 | $19.71 | 27,800 | — | — |
| 2004-07-15 | $19.51 | $19.86 | 14,500 | — | — |
| 2004-07-14 | $19.95 | $20.31 | 39,500 | — | — |
| 2004-07-13 | $19.97 | $20.33 | 50,800 | — | — |
| 2004-07-12 | $20.03 | $20.39 | 6,100 | — | — |
| 2004-07-09 | $20.01 | $20.37 | 52,600 | — | — |
| 2004-07-08 | $20.00 | $20.36 | 18,100 | — | — |
| 2004-07-07 | $20.09 | $20.45 | 36,100 | — | — |
| 2004-07-06 | $20.00 | $20.36 | 34,600 | — | — |
| 2004-07-02 | $19.99 | $20.35 | 60,500 | — | — |
| 2004-07-01 | $19.50 | $19.85 | 57,500 | — | — |
| 2004-06-30 | $19.95 | $19.95 | 34,200 | — | — |
| 2004-06-29 | $19.77 | $19.77 | 23,800 | — | — |
| 2004-06-28 | $19.74 | $19.74 | 18,100 | — | — |
| 2004-06-25 | $20.00 | $20.00 | 168,700 | — | — |
| 2004-06-24 | $20.23 | $20.23 | 69,200 | — | — |
| 2004-06-23 | $20.44 | $20.44 | 18,300 | — | — |
| 2004-06-22 | $20.60 | $20.60 | 39,100 | — | — |
| 2004-06-21 | $20.55 | $20.55 | 69,400 | — | — |
| 2004-06-18 | $20.95 | $20.95 | 21,200 | — | — |
| 2004-06-17 | $20.52 | $20.52 | 37,100 | — | — |
| 2004-06-16 | $20.12 | $20.12 | 25,000 | — | — |
| 2004-06-15 | $20.00 | $20.00 | 88,500 | — | — |
| 2004-06-14 | $20.00 | $20.00 | 268,500 | — | — |
| 2004-06-10 | $19.65 | $19.65 | 17,900 | — | — |
| 2004-06-09 | $19.38 | $19.38 | 10,500 | — | — |
| 2004-06-08 | $19.25 | $19.25 | 38,600 | — | — |
| 2004-06-07 | $18.95 | $18.95 | 366,300 | — | — |
| 2004-06-04 | $18.98 | $18.98 | 16,100 | — | — |
| 2004-06-03 | $19.14 | $19.14 | 14,000 | — | — |
| 2004-06-02 | $19.24 | $19.24 | 60,100 | — | — |
| 2004-06-01 | $18.82 | $18.82 | 21,200 | — | — |
| 2004-05-28 | $18.96 | $18.96 | 19,500 | — | — |
| 2004-05-27 | $18.98 | $18.98 | 44,900 | — | — |
| 2004-05-26 | $18.95 | $18.95 | 4,900 | — | — |
| 2004-05-25 | $18.80 | $18.80 | 7,000 | — | — |
| 2004-05-24 | $18.68 | $18.68 | 17,800 | — | — |
| 2004-05-21 | $18.97 | $18.97 | 32,800 | — | — |
| 2004-05-20 | $18.97 | $18.97 | 30,900 | — | — |
| 2004-05-19 | $19.02 | $19.02 | 20,400 | — | — |
| 2004-05-18 | $19.08 | $19.08 | 25,900 | — | — |
| 2004-05-17 | $19.00 | $19.00 | 39,600 | — | — |
| 2004-05-14 | $19.39 | $19.39 | 9,300 | — | — |
| 2004-05-13 | $19.26 | $19.26 | 37,700 | — | — |
| 2004-05-12 | $19.20 | $19.20 | 26,900 | — | — |
| 2004-05-11 | $19.02 | $19.02 | 28,600 | — | — |
| 2004-05-10 | $19.22 | $19.22 | 75,300 | — | — |
| 2004-05-07 | $19.30 | $19.30 | 31,300 | — | — |
| 2004-05-06 | $20.00 | $20.00 | 83,200 | — | — |
| 2004-05-05 | $19.59 | $19.59 | 9,900 | — | — |
| 2004-05-04 | $19.40 | $19.40 | 60,800 | — | — |
| 2004-05-03 | $19.48 | $19.48 | 13,200 | — | — |
| 2004-04-30 | $19.45 | $19.45 | 79,100 | — | — |
| 2004-04-29 | $19.58 | $19.58 | 33,400 | — | — |
| 2004-04-28 | $19.55 | $19.55 | 15,500 | — | — |
| 2004-04-27 | $19.75 | $19.75 | 18,000 | — | — |
| 2004-04-26 | $19.50 | $19.50 | 11,700 | — | — |
| 2004-04-23 | $19.50 | $19.50 | 7,600 | — | — |
| 2004-04-22 | $19.55 | $19.55 | 11,200 | — | — |
| 2004-04-21 | $19.30 | $19.30 | 120,000 | — | — |
| 2004-04-20 | $19.70 | $19.70 | 13,400 | — | — |
| 2004-04-19 | $19.51 | $19.51 | 16,300 | — | — |
| 2004-04-16 | $19.50 | $19.50 | 33,600 | — | — |
| 2004-04-15 | $19.60 | $19.60 | 22,700 | — | — |
| 2004-04-14 | $19.43 | $19.43 | 143,900 | — | — |
| 2004-04-13 | $19.51 | $19.51 | 226,800 | — | — |
| 2004-04-12 | $19.52 | $19.52 | 852,900 | — | — |
| 2004-04-08 | $20.43 | $20.43 | 301,200 | — | — |
| 2004-04-07 | $20.50 | $20.50 | 3,707,500 | — | — |