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
- 1994-04-04 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 | $23.49 | $31.52 | 662 | — | — |
| 2004-12-30 | $23.54 | $31.58 | 0 | — | — |
| 2004-12-29 | $23.54 | $31.58 | 331 | — | — |
| 2004-12-28 | $23.54 | $31.58 | 221 | — | — |
| 2004-12-27 | $23.45 | $31.46 | 221 | — | — |
| 2004-12-23 | $23.45 | $31.46 | 221 | — | — |
| 2004-12-22 | $23.54 | $31.58 | 0 | — | — |
| 2004-12-21 | $23.54 | $31.58 | 6,836 | — | — |
| 2004-12-20 | $23.45 | $31.46 | 1,103 | — | — |
| 2004-12-17 | $23.45 | $31.46 | 0 | — | — |
| 2004-12-16 | $23.45 | $31.46 | 4,961 | — | — |
| 2004-12-15 | $23.45 | $31.46 | 5,292 | — | — |
| 2004-12-14 | $23.54 | $31.58 | 15,215 | — | — |
| 2004-12-13 | $23.49 | $31.52 | 0 | — | — |
| 2004-12-10 | $23.49 | $31.52 | 10,364 | — | — |
| 2004-12-09 | $23.36 | $31.33 | 0 | — | — |
| 2004-12-08 | $23.36 | $31.33 | 1,654 | — | — |
| 2004-12-07 | $23.36 | $31.33 | 1,764 | — | — |
| 2004-12-06 | $23.36 | $31.33 | 1,764 | — | — |
| 2004-12-03 | $23.17 | $31.09 | 1,764 | — | — |
| 2004-12-02 | $23.17 | $31.09 | 0 | — | — |
| 2004-12-01 | $23.17 | $31.09 | 882 | — | — |
| 2004-11-30 | $23.17 | $31.09 | 441 | — | — |
| 2004-11-29 | $23.45 | $31.46 | 110 | — | — |
| 2004-11-26 | $23.45 | $31.13 | 331 | — | — |
| 2004-11-24 | $23.36 | $31.01 | 2,095 | — | — |
| 2004-11-23 | $23.35 | $31.00 | 0 | — | — |
| 2004-11-22 | $23.35 | $31.00 | 2,205 | — | — |
| 2004-11-19 | $23.36 | $31.01 | 221 | — | — |
| 2004-11-18 | $23.36 | $31.01 | 882 | — | — |
| 2004-11-17 | $23.13 | $30.71 | 551 | — | — |
| 2004-11-16 | $22.77 | $30.22 | 0 | — | — |
| 2004-11-15 | $22.77 | $30.22 | 0 | — | — |
| 2004-11-12 | $22.77 | $30.22 | 110 | — | — |
| 2004-11-11 | $22.90 | $30.41 | 551 | — | — |
| 2004-11-10 | $22.90 | $30.41 | 441 | — | — |
| 2004-11-09 | $22.68 | $30.10 | 882 | — | — |
| 2004-11-08 | $23.36 | $31.01 | 221 | — | — |
| 2004-11-05 | $23.36 | $31.01 | 1,213 | — | — |
| 2004-11-04 | $22.77 | $30.22 | 110 | — | — |
| 2004-11-03 | $22.77 | $30.22 | 882 | — | — |
| 2004-11-02 | $22.77 | $30.22 | 441 | — | — |
| 2004-11-01 | $22.77 | $30.22 | 662 | — | — |
| 2004-10-29 | $22.68 | $30.10 | 1,433 | — | — |
| 2004-10-28 | $22.68 | $30.10 | 221 | — | — |
| 2004-10-27 | $23.36 | $31.01 | 662 | — | — |
| 2004-10-26 | $22.68 | $30.10 | 0 | — | — |
| 2004-10-25 | $22.68 | $30.10 | 331 | — | — |
| 2004-10-22 | $22.59 | $29.98 | 0 | — | — |
| 2004-10-21 | $22.59 | $29.98 | 3,528 | — | — |
| 2004-10-20 | $23.04 | $30.59 | 1,654 | — | — |
| 2004-10-19 | $22.99 | $30.53 | 0 | — | — |
| 2004-10-18 | $22.99 | $30.53 | 0 | — | — |
| 2004-10-15 | $22.99 | $30.53 | 0 | — | — |
| 2004-10-14 | $22.99 | $30.53 | 0 | — | — |
| 2004-10-13 | $22.99 | $30.53 | 0 | — | — |
| 2004-10-12 | $22.99 | $30.53 | 0 | — | — |
| 2004-10-11 | $22.99 | $30.53 | 551 | — | — |
| 2004-10-08 | $22.81 | $30.29 | 0 | — | — |
| 2004-10-07 | $22.81 | $30.29 | 992 | — | — |
| 2004-10-06 | $22.90 | $30.41 | 551 | — | — |
| 2004-10-05 | $22.90 | $30.41 | 441 | — | — |
| 2004-10-04 | $23.22 | $30.83 | 221 | — | — |
| 2004-10-01 | $22.68 | $30.10 | 0 | — | — |
| 2004-09-30 | $22.68 | $30.10 | 0 | — | — |
| 2004-09-29 | $22.68 | $30.10 | 0 | — | — |
| 2004-09-28 | $22.68 | $30.10 | 0 | — | — |
| 2004-09-27 | $22.68 | $30.10 | 221 | — | — |
| 2004-09-24 | $23.13 | $30.71 | 551 | — | — |
| 2004-09-23 | $22.68 | $30.10 | 2,756 | — | — |
| 2004-09-22 | $23.13 | $30.71 | 0 | — | — |
| 2004-09-21 | $23.13 | $30.71 | 0 | — | — |
| 2004-09-20 | $23.13 | $30.71 | 0 | — | — |
| 2004-09-17 | $23.13 | $30.71 | 0 | — | — |
| 2004-09-16 | $23.13 | $30.71 | 551 | — | — |
| 2004-09-15 | $22.90 | $30.41 | 221 | — | — |
| 2004-09-14 | $22.90 | $30.41 | 0 | — | — |
| 2004-09-13 | $22.90 | $30.41 | 0 | — | — |
| 2004-09-10 | $22.90 | $30.41 | 5,513 | — | — |
| 2004-09-09 | $22.90 | $30.41 | 0 | — | — |
| 2004-09-08 | $22.90 | $30.41 | 2,646 | — | — |
| 2004-09-07 | $22.13 | $29.38 | 221 | — | — |
| 2004-09-03 | $22.45 | $29.80 | 221 | — | — |
| 2004-09-02 | $22.31 | $29.62 | 4,410 | — | — |
| 2004-09-01 | $22.22 | $29.50 | 772 | — | — |
| 2004-08-31 | $22.59 | $29.98 | 882 | — | — |
| 2004-08-30 | $22.59 | $29.98 | 3,087 | — | — |
| 2004-08-27 | $22.13 | $29.13 | 4,851 | — | — |
| 2004-08-26 | $22.13 | $29.13 | 1,764 | — | — |
| 2004-08-25 | $22.09 | $29.07 | 331 | — | — |
| 2004-08-24 | $22.59 | $29.73 | 331 | — | — |
| 2004-08-23 | $22.49 | $29.61 | 5,292 | — | — |
| 2004-08-20 | $21.63 | $28.47 | 110 | — | — |
| 2004-08-19 | $22.00 | $28.95 | 110 | — | — |
| 2004-08-18 | $21.77 | $28.65 | 6,064 | — | — |
| 2004-08-17 | $21.59 | $28.41 | 0 | — | — |
| 2004-08-16 | $21.59 | $28.41 | 0 | — | — |
| 2004-08-13 | $21.59 | $28.41 | 441 | — | — |
| 2004-08-12 | $21.59 | $28.41 | 331 | — | — |
| 2004-08-11 | $21.90 | $28.83 | 0 | — | — |
| 2004-08-10 | $21.90 | $28.83 | 772 | — | — |
| 2004-08-09 | $21.90 | $28.83 | 1,764 | — | — |
| 2004-08-06 | $21.59 | $28.41 | 1,654 | — | — |
| 2004-08-05 | $21.54 | $28.35 | 992 | — | — |
| 2004-08-04 | $21.54 | $28.35 | 1,654 | — | — |
| 2004-08-03 | $21.77 | $28.65 | 1,103 | — | — |
| 2004-08-02 | $21.77 | $28.65 | 1,433 | — | — |
| 2004-07-30 | $22.00 | $28.95 | 662 | — | — |
| 2004-07-29 | $22.00 | $28.95 | 2,867 | — | — |
| 2004-07-28 | $21.54 | $28.35 | 1,764 | — | — |
| 2004-07-27 | $21.63 | $28.47 | 6,395 | — | — |
| 2004-07-26 | $21.77 | $28.65 | 1,544 | — | — |
| 2004-07-23 | $21.77 | $28.65 | 0 | — | — |
| 2004-07-22 | $21.77 | $28.65 | 1,985 | — | — |
| 2004-07-21 | $21.77 | $28.65 | 1,433 | — | — |
| 2004-07-20 | $21.77 | $28.65 | 5,402 | — | — |
| 2004-07-19 | $22.63 | $29.79 | 1,654 | — | — |
| 2004-07-16 | $22.68 | $29.85 | 0 | — | — |
| 2004-07-15 | $22.68 | $29.85 | 551 | — | — |
| 2004-07-14 | $22.45 | $29.55 | 1,544 | — | — |
| 2004-07-13 | $22.68 | $29.85 | 221 | — | — |
| 2004-07-12 | $22.27 | $29.31 | 5,843 | — | — |
| 2004-07-09 | $22.45 | $29.55 | 1,654 | — | — |
| 2004-07-08 | $23.13 | $30.44 | 331 | — | — |
| 2004-07-07 | $22.68 | $29.85 | 0 | — | — |
| 2004-07-06 | $22.68 | $29.85 | 1,874 | — | — |
| 2004-07-02 | $22.27 | $29.31 | 4,300 | — | — |
| 2004-07-01 | $22.68 | $29.85 | 9,151 | — | — |
| 2004-06-30 | $23.13 | $30.44 | 1,433 | — | — |
| 2004-06-29 | $23.13 | $30.44 | 221 | — | — |
| 2004-06-28 | $22.90 | $30.14 | 1,323 | — | — |
| 2004-06-25 | $22.49 | $29.61 | 0 | — | — |
| 2004-06-24 | $22.49 | $29.61 | 221 | — | — |
| 2004-06-23 | $22.68 | $29.85 | 992 | — | — |
| 2004-06-22 | $23.13 | $30.44 | 4,851 | — | — |
| 2004-06-21 | $22.68 | $29.85 | 551 | — | — |
| 2004-06-18 | $22.90 | $30.14 | 992 | — | — |
| 2004-06-17 | $22.68 | $29.85 | 1,654 | — | — |
| 2004-06-16 | $23.58 | $31.04 | 4,741 | — | — |
| 2004-06-15 | $23.58 | $31.04 | 772 | — | — |
| 2004-06-14 | $23.58 | $31.04 | 0 | — | — |
| 2004-06-10 | $23.58 | $31.04 | 4,631 | — | — |
| 2004-06-09 | $23.13 | $30.44 | 2,205 | — | — |
| 2004-06-08 | $23.49 | $30.92 | 110 | — | — |
| 2004-06-07 | $23.58 | $31.04 | 6,725 | — | — |
| 2004-06-04 | $23.58 | $31.04 | 0 | — | — |
| 2004-06-03 | $23.58 | $31.04 | 221 | — | — |
| 2004-06-02 | $23.36 | $30.74 | 882 | — | — |
| 2004-06-01 | $23.81 | $31.34 | 0 | — | — |
| 2004-05-28 | $23.81 | $31.34 | 0 | — | — |
| 2004-05-27 | $23.81 | $31.34 | 221 | — | — |
| 2004-05-26 | $23.36 | $30.49 | 1,985 | — | — |
| 2004-05-25 | $23.81 | $31.08 | 992 | — | — |
| 2004-05-24 | $23.81 | $31.08 | 3,418 | — | — |
| 2004-05-21 | $23.36 | $30.49 | 1,103 | — | — |
| 2004-05-20 | $23.13 | $30.19 | 2,205 | — | — |
| 2004-05-19 | $24.22 | $31.61 | 0 | — | — |
| 2004-05-18 | $24.22 | $31.61 | 1,433 | — | — |
| 2004-05-17 | $23.76 | $31.02 | 2,756 | — | — |
| 2004-05-14 | $23.13 | $30.19 | 3,308 | — | — |
| 2004-05-13 | $22.22 | $29.01 | 2,205 | — | — |
| 2004-05-12 | $23.13 | $30.19 | 0 | — | — |
| 2004-05-11 | $23.13 | $30.19 | 0 | — | — |
| 2004-05-10 | $23.13 | $30.19 | 2,095 | — | — |
| 2004-05-07 | $23.22 | $30.31 | 1,433 | — | — |
| 2004-05-06 | $23.40 | $30.55 | 2,315 | — | — |
| 2004-05-05 | $23.58 | $30.79 | 1,544 | — | — |
| 2004-05-04 | $23.58 | $30.79 | 110 | — | — |
| 2004-05-03 | $23.58 | $30.79 | 662 | — | — |
| 2004-04-30 | $24.04 | $31.38 | 882 | — | — |
| 2004-04-29 | $24.20 | $31.59 | 772 | — | — |
| 2004-04-28 | $23.58 | $30.79 | 2,095 | — | — |
| 2004-04-27 | $24.22 | $31.61 | 221 | — | — |
| 2004-04-26 | $23.99 | $31.32 | 221 | — | — |
| 2004-04-23 | $24.05 | $31.39 | 0 | — | — |
| 2004-04-22 | $24.05 | $31.39 | 0 | — | — |
| 2004-04-21 | $24.05 | $31.39 | 0 | — | — |
| 2004-04-20 | $24.05 | $31.39 | 1,103 | — | — |
| 2004-04-19 | $24.04 | $31.38 | 0 | — | — |
| 2004-04-16 | $24.04 | $31.38 | 3,418 | — | — |
| 2004-04-15 | $24.04 | $31.38 | 1,544 | — | — |
| 2004-04-14 | $23.58 | $30.79 | 441 | — | — |
| 2004-04-13 | $23.36 | $30.49 | 8,820 | — | — |
| 2004-04-12 | $23.72 | $30.96 | 5,182 | — | — |
| 2004-04-08 | $24.04 | $31.38 | 0 | — | — |
| 2004-04-07 | $24.04 | $31.38 | 221 | — | — |
| 2004-04-06 | $24.04 | $31.38 | 1,103 | — | — |
| 2004-04-05 | $24.04 | $31.38 | 1,323 | — | — |
| 2004-04-02 | $23.81 | $31.08 | 3,197 | — | — |
| 2004-04-01 | $23.81 | $31.08 | 1,103 | — | — |
| 2004-03-31 | $23.99 | $31.32 | 1,874 | — | — |
| 2004-03-30 | $23.85 | $31.13 | 662 | — | — |
| 2004-03-29 | $24.04 | $31.38 | 2,315 | — | — |
| 2004-03-26 | $24.22 | $31.61 | 2,977 | — | — |
| 2004-03-25 | $24.13 | $31.50 | 0 | — | — |
| 2004-03-24 | $24.13 | $31.50 | 12,348 | — | — |
| 2004-03-23 | $24.13 | $31.50 | 4,520 | — | — |
| 2004-03-22 | $24.49 | $31.97 | 441 | — | — |
| 2004-03-19 | $24.72 | $32.27 | 441 | — | — |
| 2004-03-18 | $24.72 | $32.27 | 0 | — | — |
| 2004-03-17 | $24.72 | $32.27 | 1,874 | — | — |
| 2004-03-16 | $25.08 | $32.74 | 882 | — | — |
| 2004-03-15 | $24.72 | $32.27 | 8,820 | — | — |
| 2004-03-12 | $24.04 | $31.38 | 1,323 | — | — |
| 2004-03-11 | $24.85 | $32.44 | 1,433 | — | — |
| 2004-03-10 | $24.85 | $32.44 | 772 | — | — |
| 2004-03-09 | $23.81 | $31.08 | 1,544 | — | — |
| 2004-03-08 | $24.04 | $31.38 | 992 | — | — |
| 2004-03-05 | $24.07 | $31.43 | 1,764 | — | — |
| 2004-03-04 | $24.72 | $32.27 | 221 | — | — |
| 2004-03-03 | $24.85 | $32.44 | 221 | — | — |
| 2004-03-02 | $24.67 | $32.21 | 662 | — | — |
| 2004-03-01 | $24.67 | $32.21 | 2,536 | — | — |
| 2004-02-27 | $24.72 | $32.27 | 772 | — | — |
| 2004-02-26 | $24.31 | $31.73 | 0 | — | — |
| 2004-02-25 | $24.31 | $31.48 | 992 | — | — |
| 2004-02-24 | $25.17 | $32.60 | 1,544 | — | — |
| 2004-02-23 | $24.49 | $31.72 | 9,041 | — | — |
| 2004-02-20 | $24.67 | $31.95 | 2,315 | — | — |
| 2004-02-19 | $24.67 | $31.95 | 6,174 | — | — |
| 2004-02-18 | $24.67 | $31.95 | 2,205 | — | — |
| 2004-02-17 | $24.67 | $31.95 | 0 | — | — |
| 2004-02-13 | $24.67 | $31.95 | 662 | — | — |
| 2004-02-12 | $25.62 | $33.19 | 441 | — | — |
| 2004-02-11 | $24.49 | $31.72 | 1,985 | — | — |
| 2004-02-10 | $24.49 | $31.72 | 0 | — | — |
| 2004-02-09 | $24.49 | $31.72 | 0 | — | — |
| 2004-02-06 | $24.49 | $31.72 | 110 | — | — |
| 2004-02-05 | $24.49 | $31.72 | 0 | — | — |
| 2004-02-04 | $24.49 | $31.72 | 3,087 | — | — |
| 2004-02-03 | $24.49 | $31.72 | 441 | — | — |
| 2004-02-02 | $24.72 | $32.01 | 2,646 | — | — |
| 2004-01-30 | $24.72 | $32.01 | 2,977 | — | — |
| 2004-01-29 | $24.26 | $31.43 | 2,205 | — | — |
| 2004-01-28 | $24.26 | $31.43 | 11,907 | — | — |
| 2004-01-27 | $24.26 | $31.43 | 221 | — | — |
| 2004-01-26 | $24.49 | $31.72 | 221 | — | — |
| 2004-01-23 | $24.72 | $32.01 | 221 | — | — |
| 2004-01-22 | $24.49 | $31.72 | 882 | — | — |
| 2004-01-21 | $24.49 | $31.72 | 3,418 | — | — |
| 2004-01-20 | $26.21 | $33.95 | 0 | — | — |
| 2004-01-16 | $26.21 | $33.95 | 1,103 | — | — |
| 2004-01-15 | $24.49 | $31.72 | 0 | — | — |
| 2004-01-14 | $24.49 | $31.72 | 0 | — | — |
| 2004-01-13 | $24.49 | $31.72 | 2,536 | — | — |
| 2004-01-12 | $24.58 | $31.84 | 221 | — | — |
| 2004-01-09 | $24.58 | $31.84 | 0 | — | — |
| 2004-01-08 | $24.58 | $31.84 | 221 | — | — |
| 2004-01-07 | $24.58 | $31.84 | 331 | — | — |
| 2004-01-06 | $24.22 | $31.37 | 0 | — | — |
| 2004-01-05 | $24.22 | $31.37 | 110 | — | — |
| 2004-01-02 | $24.58 | $31.84 | 221 | — | — |