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
- 2000-09-28 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 | $27.35 | $32.26 | 49,400 | — | — |
| 2004-12-30 | $27.20 | $32.09 | 43,100 | — | — |
| 2004-12-29 | $27.06 | $31.92 | 21,500 | — | — |
| 2004-12-28 | $27.02 | $31.87 | 32,000 | — | — |
| 2004-12-27 | $27.30 | $32.20 | 24,800 | — | — |
| 2004-12-23 | $27.09 | $31.96 | 92,600 | — | — |
| 2004-12-22 | $28.00 | $33.03 | 81,900 | — | — |
| 2004-12-21 | $26.63 | $31.41 | 50,400 | — | — |
| 2004-12-20 | $26.77 | $31.58 | 58,000 | — | — |
| 2004-12-17 | $26.70 | $31.50 | 27,700 | — | — |
| 2004-12-16 | $27.14 | $32.02 | 44,900 | — | — |
| 2004-12-15 | $26.55 | $31.32 | 75,900 | — | — |
| 2004-12-14 | $26.52 | $31.28 | 53,900 | — | — |
| 2004-12-13 | $26.62 | $31.40 | 54,200 | — | — |
| 2004-12-10 | $26.59 | $31.37 | 57,900 | — | — |
| 2004-12-09 | $26.35 | $31.08 | 247,400 | — | — |
| 2004-12-08 | $27.30 | $32.20 | 92,700 | — | — |
| 2004-12-07 | $28.00 | $33.03 | 137,200 | — | — |
| 2004-12-06 | $27.59 | $32.55 | 133,100 | — | — |
| 2004-12-03 | $27.21 | $32.10 | 62,700 | — | — |
| 2004-12-02 | $26.79 | $31.60 | 105,700 | — | — |
| 2004-12-01 | $27.75 | $32.74 | 111,400 | — | — |
| 2004-11-30 | $27.72 | $32.70 | 621,800 | — | — |
| 2004-11-29 | $26.31 | $31.04 | 63,000 | — | — |
| 2004-11-26 | $26.09 | $30.78 | 44,100 | — | — |
| 2004-11-24 | $25.92 | $30.58 | 27,000 | — | — |
| 2004-11-23 | $25.76 | $30.39 | 43,000 | — | — |
| 2004-11-22 | $25.40 | $29.96 | 25,200 | — | — |
| 2004-11-19 | $25.06 | $29.56 | 72,300 | — | — |
| 2004-11-18 | $25.27 | $29.81 | 30,500 | — | — |
| 2004-11-17 | $25.33 | $29.88 | 59,400 | — | — |
| 2004-11-16 | $25.11 | $29.62 | 97,000 | — | — |
| 2004-11-15 | $25.20 | $29.73 | 51,100 | — | — |
| 2004-11-12 | $25.15 | $29.67 | 27,400 | — | — |
| 2004-11-11 | $25.39 | $29.95 | 48,900 | — | — |
| 2004-11-10 | $25.00 | $29.49 | 178,000 | — | — |
| 2004-11-09 | $25.00 | $29.49 | 144,100 | — | — |
| 2004-11-08 | $26.00 | $30.67 | 181,200 | — | — |
| 2004-11-05 | $26.15 | $30.85 | 114,000 | — | — |
| 2004-11-04 | $24.15 | $28.49 | 148,500 | — | — |
| 2004-11-03 | $24.35 | $28.72 | 127,200 | — | — |
| 2004-11-02 | $24.27 | $28.63 | 249,900 | — | — |
| 2004-11-01 | $22.99 | $27.12 | 106,200 | — | — |
| 2004-10-29 | $22.91 | $27.03 | 40,700 | — | — |
| 2004-10-28 | $22.73 | $26.81 | 39,100 | — | — |
| 2004-10-27 | $22.60 | $26.66 | 42,700 | — | — |
| 2004-10-26 | $22.61 | $26.67 | 38,000 | — | — |
| 2004-10-25 | $22.41 | $26.44 | 14,600 | — | — |
| 2004-10-22 | $22.83 | $26.93 | 27,400 | — | — |
| 2004-10-21 | $22.30 | $26.31 | 46,700 | — | — |
| 2004-10-20 | $23.09 | $27.24 | 12,700 | — | — |
| 2004-10-19 | $23.31 | $27.50 | 12,900 | — | — |
| 2004-10-18 | $23.58 | $27.82 | 15,000 | — | — |
| 2004-10-15 | $23.62 | $27.86 | 33,300 | — | — |
| 2004-10-14 | $24.01 | $28.32 | 6,200 | — | — |
| 2004-10-13 | $24.22 | $28.57 | 12,700 | — | — |
| 2004-10-12 | $24.20 | $28.55 | 27,800 | — | — |
| 2004-10-11 | $23.59 | $27.83 | 15,200 | — | — |
| 2004-10-08 | $23.68 | $27.93 | 26,600 | — | — |
| 2004-10-07 | $24.50 | $28.90 | 65,900 | — | — |
| 2004-10-06 | $23.23 | $27.40 | 35,700 | — | — |
| 2004-10-05 | $23.24 | $27.42 | 51,900 | — | — |
| 2004-10-04 | $22.30 | $26.31 | 71,400 | — | — |
| 2004-10-01 | $22.51 | $26.55 | 13,200 | — | — |
| 2004-09-30 | $22.10 | $26.07 | 6,900 | — | — |
| 2004-09-29 | $22.56 | $26.61 | 34,700 | — | — |
| 2004-09-28 | $21.80 | $25.72 | 9,800 | — | — |
| 2004-09-27 | $21.75 | $25.66 | 21,200 | — | — |
| 2004-09-24 | $21.73 | $25.63 | 12,600 | — | — |
| 2004-09-23 | $21.31 | $25.14 | 41,900 | — | — |
| 2004-09-22 | $22.68 | $26.75 | 65,400 | — | — |
| 2004-09-21 | $21.27 | $25.09 | 65,700 | — | — |
| 2004-09-20 | $20.94 | $24.70 | 16,300 | — | — |
| 2004-09-17 | $20.89 | $24.64 | 22,400 | — | — |
| 2004-09-16 | $20.84 | $24.58 | 21,200 | — | — |
| 2004-09-15 | $20.82 | $24.56 | 24,200 | — | — |
| 2004-09-14 | $20.95 | $24.71 | 30,000 | — | — |
| 2004-09-13 | $20.94 | $24.70 | 43,000 | — | — |
| 2004-09-10 | $20.80 | $24.54 | 79,500 | — | — |
| 2004-09-09 | $20.95 | $24.71 | 50,100 | — | — |
| 2004-09-08 | $20.75 | $24.48 | 15,500 | — | — |
| 2004-09-07 | $20.90 | $24.65 | 15,200 | — | — |
| 2004-09-03 | $20.83 | $24.57 | 53,000 | — | — |
| 2004-09-02 | $20.80 | $24.54 | 46,100 | — | — |
| 2004-09-01 | $21.20 | $25.01 | 12,400 | — | — |
| 2004-08-31 | $21.20 | $25.01 | 68,000 | — | — |
| 2004-08-30 | $20.94 | $24.70 | 5,300 | — | — |
| 2004-08-27 | $21.00 | $24.77 | 9,000 | — | — |
| 2004-08-26 | $20.85 | $24.60 | 8,300 | — | — |
| 2004-08-25 | $21.05 | $24.83 | 147,000 | — | — |
| 2004-08-24 | $20.63 | $24.34 | 100,100 | — | — |
| 2004-08-23 | $20.45 | $24.12 | 16,300 | — | — |
| 2004-08-20 | $20.48 | $24.16 | 72,000 | — | — |
| 2004-08-19 | $20.49 | $24.17 | 66,600 | — | — |
| 2004-08-18 | $20.45 | $24.12 | 61,900 | — | — |
| 2004-08-17 | $20.50 | $24.18 | 76,000 | — | — |
| 2004-08-16 | $20.15 | $23.77 | 68,400 | — | — |
| 2004-08-13 | $19.99 | $23.58 | 50,200 | — | — |
| 2004-08-12 | $19.99 | $23.58 | 51,500 | — | — |
| 2004-08-11 | $20.06 | $23.66 | 107,900 | — | — |
| 2004-08-10 | $20.74 | $24.47 | 89,500 | — | — |
| 2004-08-09 | $20.99 | $24.76 | 169,200 | — | — |
| 2004-08-06 | $21.00 | $24.77 | 56,200 | — | — |
| 2004-08-05 | $21.11 | $24.90 | 19,300 | — | — |
| 2004-08-04 | $21.45 | $25.30 | 11,400 | — | — |
| 2004-08-03 | $21.48 | $25.34 | 19,700 | — | — |
| 2004-08-02 | $21.27 | $25.09 | 60,600 | — | — |
| 2004-07-30 | $21.30 | $25.13 | 133,300 | — | — |
| 2004-07-29 | $21.00 | $24.77 | 76,000 | — | — |
| 2004-07-28 | $21.10 | $24.89 | 143,700 | — | — |
| 2004-07-27 | $19.36 | $22.84 | 44,500 | — | — |
| 2004-07-26 | $18.60 | $21.94 | 11,700 | — | — |
| 2004-07-23 | $18.50 | $21.82 | 16,500 | — | — |
| 2004-07-22 | $18.50 | $21.82 | 117,300 | — | — |
| 2004-07-21 | $18.46 | $21.78 | 33,300 | — | — |
| 2004-07-20 | $18.55 | $21.88 | 2,600 | — | — |
| 2004-07-19 | $18.37 | $21.67 | 15,700 | — | — |
| 2004-07-16 | $18.30 | $21.59 | 13,700 | — | — |
| 2004-07-15 | $18.01 | $21.25 | 14,800 | — | — |
| 2004-07-14 | $18.56 | $21.89 | 31,100 | — | — |
| 2004-07-13 | $18.71 | $22.07 | 24,600 | — | — |
| 2004-07-12 | $19.10 | $22.53 | 29,600 | — | — |
| 2004-07-09 | $19.08 | $22.51 | 10,300 | — | — |
| 2004-07-08 | $19.15 | $22.59 | 35,100 | — | — |
| 2004-07-07 | $19.24 | $22.70 | 48,400 | — | — |
| 2004-07-06 | $18.60 | $21.94 | 185,600 | — | — |
| 2004-07-02 | $18.70 | $22.06 | 206,700 | — | — |
| 2004-07-01 | $18.30 | $21.59 | 29,900 | — | — |
| 2004-06-30 | $18.50 | $21.82 | 43,700 | — | — |
| 2004-06-29 | $18.86 | $22.25 | 56,800 | — | — |
| 2004-06-28 | $18.88 | $22.27 | 11,100 | — | — |
| 2004-06-25 | $18.96 | $22.37 | 26,800 | — | — |
| 2004-06-24 | $18.99 | $22.40 | 37,200 | — | — |
| 2004-06-23 | $18.40 | $21.71 | 60,200 | — | — |
| 2004-06-22 | $18.30 | $21.59 | 27,700 | — | — |
| 2004-06-21 | $18.76 | $22.13 | 148,500 | — | — |
| 2004-06-18 | $18.67 | $22.02 | 7,800 | — | — |
| 2004-06-17 | $18.59 | $21.93 | 9,400 | — | — |
| 2004-06-16 | $18.68 | $22.04 | 34,200 | — | — |
| 2004-06-15 | $18.65 | $22.00 | 42,800 | — | — |
| 2004-06-14 | $18.28 | $21.56 | 35,700 | — | — |
| 2004-06-10 | $18.26 | $21.54 | 34,500 | — | — |
| 2004-06-09 | $18.35 | $21.65 | 77,900 | — | — |
| 2004-06-08 | $18.65 | $22.00 | 37,800 | — | — |
| 2004-06-07 | $18.46 | $21.78 | 21,000 | — | — |
| 2004-06-04 | $19.00 | $21.83 | 7,200 | — | — |
| 2004-06-03 | $18.94 | $21.77 | 57,900 | — | — |
| 2004-06-02 | $18.92 | $21.74 | 48,600 | — | — |
| 2004-06-01 | $18.90 | $21.72 | 15,000 | — | — |
| 2004-05-28 | $18.87 | $21.68 | 20,000 | — | — |
| 2004-05-27 | $18.50 | $21.26 | 37,800 | — | — |
| 2004-05-26 | $18.52 | $21.28 | 29,200 | — | — |
| 2004-05-25 | $18.45 | $21.20 | 46,100 | — | — |
| 2004-05-24 | $18.25 | $20.97 | 21,300 | — | — |
| 2004-05-21 | $18.90 | $21.72 | 31,800 | — | — |
| 2004-05-20 | $19.48 | $22.39 | 21,600 | — | — |
| 2004-05-19 | $19.58 | $22.50 | 53,900 | — | — |
| 2004-05-18 | $19.50 | $22.41 | 185,400 | — | — |
| 2004-05-17 | $19.40 | $22.29 | 55,100 | — | — |
| 2004-05-14 | $19.74 | $22.68 | 12,300 | — | — |
| 2004-05-13 | $19.63 | $22.56 | 15,200 | — | — |
| 2004-05-12 | $19.59 | $22.51 | 5,500 | — | — |
| 2004-05-11 | $19.70 | $22.64 | 83,200 | — | — |
| 2004-05-10 | $19.71 | $22.65 | 32,200 | — | — |
| 2004-05-07 | $20.17 | $23.18 | 61,400 | — | — |
| 2004-05-06 | $20.19 | $23.20 | 114,100 | — | — |
| 2004-05-05 | $20.50 | $23.56 | 24,900 | — | — |
| 2004-05-04 | $19.96 | $22.94 | 17,100 | — | — |
| 2004-05-03 | $19.70 | $22.64 | 21,200 | — | — |
| 2004-04-30 | $19.55 | $22.47 | 114,500 | — | — |
| 2004-04-29 | $19.50 | $22.41 | 14,100 | — | — |
| 2004-04-28 | $20.30 | $23.33 | 317,800 | — | — |
| 2004-04-27 | $20.45 | $23.50 | 15,600 | — | — |
| 2004-04-26 | $20.15 | $23.16 | 24,500 | — | — |
| 2004-04-23 | $20.32 | $23.35 | 21,200 | — | — |
| 2004-04-22 | $20.50 | $23.56 | 172,400 | — | — |
| 2004-04-21 | $20.25 | $23.27 | 15,000 | — | — |
| 2004-04-20 | $20.27 | $23.29 | 33,000 | — | — |
| 2004-04-19 | $20.37 | $23.41 | 28,000 | — | — |
| 2004-04-16 | $20.41 | $23.45 | 58,400 | — | — |
| 2004-04-15 | $19.96 | $22.94 | 45,400 | — | — |
| 2004-04-14 | $19.70 | $22.64 | 137,800 | — | — |
| 2004-04-13 | $19.65 | $22.58 | 76,900 | — | — |
| 2004-04-12 | $20.05 | $23.04 | 27,100 | — | — |
| 2004-04-08 | $20.42 | $23.47 | 12,500 | — | — |
| 2004-04-07 | $20.50 | $23.56 | 40,600 | — | — |
| 2004-04-06 | $20.52 | $23.58 | 38,100 | — | — |
| 2004-04-05 | $20.65 | $23.73 | 44,100 | — | — |
| 2004-04-02 | $21.06 | $24.20 | 47,500 | — | — |
| 2004-04-01 | $20.99 | $24.12 | 187,200 | — | — |
| 2004-03-31 | $20.85 | $23.96 | 78,000 | — | — |
| 2004-03-30 | $20.73 | $23.82 | 41,300 | — | — |
| 2004-03-29 | $20.68 | $23.77 | 30,100 | — | — |
| 2004-03-26 | $20.82 | $23.93 | 93,100 | — | — |
| 2004-03-25 | $20.84 | $23.95 | 109,000 | — | — |
| 2004-03-24 | $20.59 | $23.66 | 61,700 | — | — |
| 2004-03-23 | $20.65 | $23.73 | 45,100 | — | — |
| 2004-03-22 | $20.75 | $23.85 | 139,500 | — | — |
| 2004-03-19 | $21.01 | $24.14 | 6,700 | — | — |
| 2004-03-18 | $21.20 | $24.36 | 13,200 | — | — |
| 2004-03-17 | $21.26 | $24.43 | 29,000 | — | — |
| 2004-03-16 | $21.28 | $24.45 | 50,200 | — | — |
| 2004-03-15 | $21.05 | $24.19 | 82,000 | — | — |
| 2004-03-12 | $20.85 | $23.96 | 33,500 | — | — |
| 2004-03-11 | $20.73 | $23.82 | 81,600 | — | — |
| 2004-03-10 | $20.50 | $23.56 | 64,000 | — | — |
| 2004-03-09 | $21.19 | $24.35 | 102,500 | — | — |
| 2004-03-08 | $21.18 | $24.34 | 48,900 | — | — |
| 2004-03-05 | $21.32 | $24.50 | 44,300 | — | — |
| 2004-03-04 | $21.19 | $24.35 | 41,400 | — | — |
| 2004-03-03 | $21.65 | $24.88 | 7,700 | — | — |
| 2004-03-02 | $21.55 | $24.76 | 63,400 | — | — |
| 2004-03-01 | $21.74 | $24.98 | 16,100 | — | — |
| 2004-02-27 | $21.95 | $25.22 | 15,200 | — | — |
| 2004-02-26 | $21.98 | $25.26 | 22,300 | — | — |
| 2004-02-25 | $22.00 | $25.28 | 61,200 | — | — |
| 2004-02-24 | $21.49 | $24.70 | 23,800 | — | — |
| 2004-02-23 | $21.44 | $24.64 | 7,500 | — | — |
| 2004-02-20 | $21.80 | $25.05 | 53,300 | — | — |
| 2004-02-19 | $22.40 | $25.74 | 76,500 | — | — |
| 2004-02-18 | $22.29 | $25.62 | 26,200 | — | — |
| 2004-02-17 | $22.10 | $25.40 | 144,900 | — | — |
| 2004-02-13 | $21.86 | $25.12 | 246,100 | — | — |
| 2004-02-12 | $21.70 | $24.94 | 274,900 | — | — |
| 2004-02-11 | $20.92 | $24.04 | 6,900 | — | — |
| 2004-02-10 | $20.68 | $23.77 | 4,100 | — | — |
| 2004-02-09 | $20.58 | $23.65 | 134,200 | — | — |
| 2004-02-06 | $20.25 | $23.27 | 28,900 | — | — |
| 2004-02-05 | $20.00 | $22.98 | 100,200 | — | — |
| 2004-02-04 | $19.89 | $22.86 | 66,600 | — | — |
| 2004-02-03 | $19.78 | $22.73 | 149,700 | — | — |
| 2004-02-02 | $19.52 | $22.43 | 70,600 | — | — |
| 2004-01-30 | $19.35 | $22.24 | 106,500 | — | — |
| 2004-01-29 | $19.51 | $22.42 | 12,300 | — | — |
| 2004-01-28 | $19.60 | $22.52 | 25,400 | — | — |
| 2004-01-27 | $19.80 | $22.75 | 66,300 | — | — |
| 2004-01-26 | $19.80 | $22.75 | 119,300 | — | — |
| 2004-01-23 | $19.95 | $22.93 | 22,000 | — | — |
| 2004-01-22 | $19.90 | $22.87 | 44,800 | — | — |
| 2004-01-21 | $19.75 | $22.70 | 51,100 | — | — |
| 2004-01-20 | $19.65 | $22.58 | 74,600 | — | — |
| 2004-01-16 | $19.15 | $22.01 | 51,800 | — | — |
| 2004-01-15 | $18.84 | $21.65 | 70,000 | — | — |
| 2004-01-14 | $19.50 | $22.41 | 221,600 | — | — |
| 2004-01-13 | $18.32 | $21.05 | 71,500 | — | — |
| 2004-01-12 | $18.35 | $21.09 | 658,600 | — | — |
| 2004-01-09 | $17.70 | $20.34 | 33,000 | — | — |
| 2004-01-08 | $17.89 | $20.56 | 23,700 | — | — |
| 2004-01-07 | $17.65 | $20.28 | 58,600 | — | — |
| 2004-01-06 | $17.39 | $19.98 | 70,700 | — | — |
| 2004-01-05 | $17.38 | $19.97 | 55,000 | — | — |
| 2004-01-02 | $17.50 | $20.11 | 24,500 | — | — |