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
- 1993-10-06 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 | $25.62 | $31.40 | 41,700 | — | — |
| 2004-12-30 | $26.00 | $31.87 | 34,950 | — | — |
| 2004-12-29 | $25.36 | $31.08 | 24,450 | — | — |
| 2004-12-28 | $25.28 | $30.98 | 42,600 | — | — |
| 2004-12-27 | $24.85 | $30.45 | 37,500 | — | — |
| 2004-12-23 | $24.88 | $30.49 | 45,300 | — | — |
| 2004-12-22 | $24.77 | $30.36 | 37,950 | — | — |
| 2004-12-21 | $24.80 | $30.40 | 40,950 | — | — |
| 2004-12-20 | $24.90 | $30.52 | 5,850 | — | — |
| 2004-12-17 | $25.25 | $30.94 | 38,400 | — | — |
| 2004-12-16 | $25.37 | $31.10 | 27,750 | — | — |
| 2004-12-15 | $25.99 | $31.86 | 10,650 | — | — |
| 2004-12-14 | $26.20 | $32.11 | 18,900 | — | — |
| 2004-12-13 | $26.23 | $32.15 | 42,900 | — | — |
| 2004-12-10 | $26.17 | $32.07 | 17,100 | — | — |
| 2004-12-09 | $25.61 | $31.38 | 5,550 | — | — |
| 2004-12-08 | $25.61 | $31.38 | 14,850 | — | — |
| 2004-12-07 | $25.11 | $30.78 | 20,850 | — | — |
| 2004-12-06 | $25.55 | $31.31 | 20,250 | — | — |
| 2004-12-03 | $26.71 | $32.74 | 46,950 | — | — |
| 2004-12-02 | $26.23 | $32.15 | 10,950 | — | — |
| 2004-12-01 | $25.33 | $31.05 | 19,200 | — | — |
| 2004-11-30 | $25.01 | $30.65 | 7,800 | — | — |
| 2004-11-29 | $24.98 | $30.62 | 6,000 | — | — |
| 2004-11-26 | $25.00 | $30.64 | 0 | — | — |
| 2004-11-24 | $25.00 | $30.64 | 6,150 | — | — |
| 2004-11-23 | $24.91 | $30.53 | 23,700 | — | — |
| 2004-11-22 | $24.60 | $30.15 | 13,800 | — | — |
| 2004-11-19 | $24.03 | $29.45 | 6,000 | — | — |
| 2004-11-18 | $24.27 | $29.75 | 2,400 | — | — |
| 2004-11-17 | $24.47 | $29.99 | 11,550 | — | — |
| 2004-11-16 | $24.05 | $29.48 | 24,450 | — | — |
| 2004-11-15 | $24.50 | $30.03 | 12,300 | — | — |
| 2004-11-12 | $24.00 | $29.42 | 15,150 | — | — |
| 2004-11-11 | $23.77 | $29.14 | 9,900 | — | — |
| 2004-11-10 | $23.21 | $28.44 | 11,250 | — | — |
| 2004-11-09 | $22.75 | $27.88 | 3,750 | — | — |
| 2004-11-08 | $22.55 | $27.64 | 750 | — | — |
| 2004-11-05 | $22.63 | $27.74 | 3,900 | — | — |
| 2004-11-04 | $22.62 | $27.72 | 6,750 | — | — |
| 2004-11-03 | $22.57 | $27.66 | 13,650 | — | — |
| 2004-11-02 | $22.55 | $27.63 | 6,300 | — | — |
| 2004-11-01 | $22.41 | $27.46 | 5,250 | — | — |
| 2004-10-29 | $22.27 | $27.29 | 5,850 | — | — |
| 2004-10-28 | $22.29 | $27.32 | 10,350 | — | — |
| 2004-10-27 | $22.33 | $27.37 | 13,650 | — | — |
| 2004-10-26 | $21.67 | $26.56 | 33,600 | — | — |
| 2004-10-25 | $21.19 | $25.97 | 7,950 | — | — |
| 2004-10-22 | $20.57 | $25.21 | 6,450 | — | — |
| 2004-10-21 | $20.67 | $25.34 | 2,700 | — | — |
| 2004-10-20 | $20.67 | $25.34 | 29,400 | — | — |
| 2004-10-19 | $20.51 | $25.13 | 3,900 | — | — |
| 2004-10-18 | $20.99 | $25.73 | 3,450 | — | — |
| 2004-10-15 | $21.17 | $25.66 | 9,750 | — | — |
| 2004-10-14 | $20.47 | $24.81 | 5,100 | — | — |
| 2004-10-13 | $20.79 | $25.20 | 5,100 | — | — |
| 2004-10-12 | $21.03 | $25.50 | 1,650 | — | — |
| 2004-10-11 | $20.89 | $25.33 | 3,750 | — | — |
| 2004-10-08 | $20.82 | $25.24 | 5,400 | — | — |
| 2004-10-07 | $21.30 | $25.82 | 5,850 | — | — |
| 2004-10-06 | $21.53 | $26.09 | 7,350 | — | — |
| 2004-10-05 | $21.35 | $25.88 | 3,750 | — | — |
| 2004-10-04 | $21.51 | $26.07 | 12,600 | — | — |
| 2004-10-01 | $21.60 | $26.18 | 9,750 | — | — |
| 2004-09-30 | $20.77 | $25.18 | 10,950 | — | — |
| 2004-09-29 | $20.67 | $25.05 | 11,850 | — | — |
| 2004-09-28 | $20.53 | $24.89 | 7,650 | — | — |
| 2004-09-27 | $20.51 | $24.86 | 7,950 | — | — |
| 2004-09-24 | $20.88 | $25.31 | 900 | — | — |
| 2004-09-23 | $20.93 | $25.37 | 1,500 | — | — |
| 2004-09-22 | $21.09 | $25.57 | 12,450 | — | — |
| 2004-09-21 | $22.01 | $26.68 | 6,450 | — | — |
| 2004-09-20 | $21.95 | $26.61 | 8,700 | — | — |
| 2004-09-17 | $22.26 | $26.98 | 29,250 | — | — |
| 2004-09-16 | $22.33 | $27.07 | 3,450 | — | — |
| 2004-09-15 | $21.93 | $26.59 | 3,150 | — | — |
| 2004-09-14 | $22.10 | $26.79 | 15,150 | — | — |
| 2004-09-13 | $21.92 | $26.57 | 8,250 | — | — |
| 2004-09-10 | $21.67 | $26.26 | 4,200 | — | — |
| 2004-09-09 | $21.59 | $26.17 | 9,000 | — | — |
| 2004-09-08 | $20.67 | $25.05 | 3,300 | — | — |
| 2004-09-07 | $21.06 | $25.53 | 5,250 | — | — |
| 2004-09-03 | $20.71 | $25.11 | 3,750 | — | — |
| 2004-09-02 | $20.83 | $25.25 | 5,250 | — | — |
| 2004-09-01 | $20.61 | $24.99 | 11,400 | — | — |
| 2004-08-31 | $20.67 | $25.05 | 5,250 | — | — |
| 2004-08-30 | $20.59 | $24.96 | 7,950 | — | — |
| 2004-08-27 | $20.57 | $24.94 | 12,000 | — | — |
| 2004-08-26 | $20.07 | $24.32 | 20,250 | — | — |
| 2004-08-25 | $20.00 | $24.24 | 4,500 | — | — |
| 2004-08-24 | $19.85 | $24.06 | 5,850 | — | — |
| 2004-08-23 | $19.66 | $23.83 | 10,500 | — | — |
| 2004-08-20 | $19.99 | $24.23 | 6,750 | — | — |
| 2004-08-19 | $19.42 | $23.54 | 13,350 | — | — |
| 2004-08-18 | $19.43 | $23.55 | 9,450 | — | — |
| 2004-08-17 | $19.45 | $23.57 | 14,850 | — | — |
| 2004-08-16 | $19.75 | $23.94 | 4,950 | — | — |
| 2004-08-13 | $19.43 | $23.55 | 9,750 | — | — |
| 2004-08-12 | $19.45 | $23.57 | 11,700 | — | — |
| 2004-08-11 | $19.67 | $23.85 | 9,150 | — | — |
| 2004-08-10 | $19.73 | $23.92 | 35,250 | — | — |
| 2004-08-09 | $18.83 | $22.83 | 30,150 | — | — |
| 2004-08-06 | $18.65 | $22.61 | 32,100 | — | — |
| 2004-08-05 | $18.85 | $22.85 | 24,900 | — | — |
| 2004-08-04 | $19.23 | $23.31 | 31,050 | — | — |
| 2004-08-03 | $19.36 | $23.47 | 40,050 | — | — |
| 2004-08-02 | $19.79 | $23.98 | 51,450 | — | — |
| 2004-07-30 | $19.77 | $23.96 | 38,700 | — | — |
| 2004-07-29 | $20.36 | $24.68 | 61,500 | — | — |
| 2004-07-28 | $20.71 | $25.10 | 15,750 | — | — |
| 2004-07-27 | $21.17 | $25.66 | 10,050 | — | — |
| 2004-07-26 | $20.45 | $24.78 | 3,300 | — | — |
| 2004-07-23 | $20.77 | $25.17 | 11,400 | — | — |
| 2004-07-22 | $20.69 | $25.08 | 10,950 | — | — |
| 2004-07-21 | $20.53 | $24.89 | 9,000 | — | — |
| 2004-07-20 | $20.49 | $24.84 | 2,550 | — | — |
| 2004-07-19 | $20.07 | $24.33 | 3,750 | — | — |
| 2004-07-16 | $20.08 | $24.34 | 6,300 | — | — |
| 2004-07-15 | $20.17 | $24.44 | 11,250 | — | — |
| 2004-07-14 | $20.27 | $24.57 | 5,250 | — | — |
| 2004-07-13 | $20.87 | $25.29 | 4,800 | — | — |
| 2004-07-12 | $20.67 | $25.05 | 16,200 | — | — |
| 2004-07-09 | $20.47 | $24.82 | 6,000 | — | — |
| 2004-07-08 | $20.37 | $24.69 | 14,100 | — | — |
| 2004-07-07 | $20.57 | $24.94 | 4,650 | — | — |
| 2004-07-06 | $20.86 | $25.29 | 9,000 | — | — |
| 2004-07-02 | $20.97 | $25.41 | 15,600 | — | — |
| 2004-07-01 | $20.74 | $25.14 | 7,800 | — | — |
| 2004-06-30 | $21.07 | $25.54 | 7,200 | — | — |
| 2004-06-29 | $21.09 | $25.56 | 21,600 | — | — |
| 2004-06-28 | $20.84 | $25.26 | 21,450 | — | — |
| 2004-06-25 | $20.95 | $25.39 | 64,200 | — | — |
| 2004-06-24 | $19.38 | $23.49 | 17,250 | — | — |
| 2004-06-23 | $19.20 | $23.27 | 25,800 | — | — |
| 2004-06-22 | $18.72 | $22.69 | 18,150 | — | — |
| 2004-06-21 | $18.77 | $22.75 | 26,250 | — | — |
| 2004-06-18 | $18.48 | $22.40 | 41,700 | — | — |
| 2004-06-17 | $18.33 | $22.22 | 14,850 | — | — |
| 2004-06-16 | $18.71 | $22.68 | 13,500 | — | — |
| 2004-06-15 | $18.60 | $22.55 | 14,550 | — | — |
| 2004-06-14 | $18.65 | $22.61 | 26,700 | — | — |
| 2004-06-10 | $19.64 | $23.81 | 25,800 | — | — |
| 2004-06-09 | $19.25 | $23.33 | 16,500 | — | — |
| 2004-06-08 | $19.45 | $23.58 | 16,950 | — | — |
| 2004-06-07 | $19.37 | $23.48 | 11,700 | — | — |
| 2004-06-04 | $19.15 | $23.22 | 8,250 | — | — |
| 2004-06-03 | $19.25 | $23.34 | 12,000 | — | — |
| 2004-06-02 | $19.80 | $24.00 | 3,300 | — | — |
| 2004-06-01 | $20.10 | $24.36 | 9,900 | — | — |
| 2004-05-28 | $19.97 | $24.20 | 9,150 | — | — |
| 2004-05-27 | $19.72 | $23.90 | 8,250 | — | — |
| 2004-05-26 | $19.86 | $24.07 | 4,800 | — | — |
| 2004-05-25 | $19.72 | $23.90 | 15,150 | — | — |
| 2004-05-24 | $19.51 | $23.64 | 7,200 | — | — |
| 2004-05-21 | $19.39 | $23.51 | 4,200 | — | — |
| 2004-05-20 | $19.43 | $23.56 | 15,900 | — | — |
| 2004-05-19 | $19.79 | $23.98 | 15,150 | — | — |
| 2004-05-18 | $20.01 | $24.25 | 24,600 | — | — |
| 2004-05-17 | $20.09 | $24.36 | 9,750 | — | — |
| 2004-05-14 | $20.73 | $25.12 | 11,100 | — | — |
| 2004-05-13 | $21.27 | $25.79 | 15,000 | — | — |
| 2004-05-12 | $21.87 | $26.51 | 101,100 | — | — |
| 2004-05-11 | $21.63 | $26.22 | 77,100 | — | — |
| 2004-05-10 | $21.33 | $25.86 | 12,900 | — | — |
| 2004-05-07 | $21.67 | $26.26 | 12,450 | — | — |
| 2004-05-06 | $21.59 | $26.17 | 66,600 | — | — |
| 2004-05-05 | $21.85 | $26.48 | 73,050 | — | — |
| 2004-05-04 | $21.37 | $25.90 | 68,550 | — | — |
| 2004-05-03 | $21.03 | $25.50 | 18,900 | — | — |
| 2004-04-30 | $20.69 | $25.08 | 15,750 | — | — |
| 2004-04-29 | $20.79 | $25.20 | 13,650 | — | — |
| 2004-04-28 | $21.16 | $25.65 | 19,650 | — | — |
| 2004-04-27 | $21.33 | $25.85 | 30,900 | — | — |
| 2004-04-26 | $20.80 | $25.21 | 25,650 | — | — |
| 2004-04-23 | $20.57 | $24.93 | 2,100 | — | — |
| 2004-04-22 | $20.64 | $25.02 | 6,000 | — | — |
| 2004-04-21 | $20.05 | $24.31 | 4,200 | — | — |
| 2004-04-20 | $20.06 | $24.32 | 4,200 | — | — |
| 2004-04-19 | $20.21 | $24.49 | 3,600 | — | — |
| 2004-04-16 | $20.29 | $24.60 | 25,200 | — | — |
| 2004-04-15 | $20.37 | $24.70 | 12,300 | — | — |
| 2004-04-14 | $21.00 | $25.19 | 9,150 | — | — |
| 2004-04-13 | $21.54 | $25.84 | 5,550 | — | — |
| 2004-04-12 | $22.06 | $26.46 | 3,450 | — | — |
| 2004-04-08 | $21.87 | $26.24 | 46,050 | — | — |
| 2004-04-07 | $22.00 | $26.39 | 9,900 | — | — |
| 2004-04-06 | $21.65 | $25.97 | 4,050 | — | — |
| 2004-04-05 | $21.71 | $26.04 | 4,200 | — | — |
| 2004-04-02 | $21.44 | $25.72 | 6,750 | — | — |
| 2004-04-01 | $21.37 | $25.63 | 6,300 | — | — |
| 2004-03-31 | $21.49 | $25.78 | 450 | — | — |
| 2004-03-30 | $21.43 | $25.71 | 4,200 | — | — |
| 2004-03-29 | $21.80 | $26.15 | 9,450 | — | — |
| 2004-03-26 | $21.74 | $26.08 | 10,950 | — | — |
| 2004-03-25 | $22.14 | $26.56 | 8,850 | — | — |
| 2004-03-24 | $20.97 | $25.15 | 7,200 | — | — |
| 2004-03-23 | $21.04 | $25.24 | 11,550 | — | — |
| 2004-03-22 | $21.03 | $25.23 | 19,800 | — | — |
| 2004-03-19 | $21.34 | $25.60 | 12,300 | — | — |
| 2004-03-18 | $21.49 | $25.78 | 4,200 | — | — |
| 2004-03-17 | $21.73 | $26.07 | 4,350 | — | — |
| 2004-03-16 | $21.72 | $26.05 | 6,900 | — | — |
| 2004-03-15 | $21.47 | $25.76 | 7,350 | — | — |
| 2004-03-12 | $21.83 | $26.19 | 10,050 | — | — |
| 2004-03-11 | $21.17 | $25.39 | 9,450 | — | — |
| 2004-03-10 | $21.25 | $25.48 | 6,450 | — | — |
| 2004-03-09 | $21.47 | $25.76 | 3,900 | — | — |
| 2004-03-08 | $21.68 | $26.00 | 4,800 | — | — |
| 2004-03-05 | $21.65 | $25.96 | 5,250 | — | — |
| 2004-03-04 | $21.63 | $25.95 | 11,700 | — | — |
| 2004-03-03 | $21.45 | $25.73 | 10,950 | — | — |
| 2004-03-02 | $21.50 | $25.79 | 41,700 | — | — |
| 2004-03-01 | $21.79 | $26.13 | 14,850 | — | — |
| 2004-02-27 | $21.73 | $26.07 | 29,550 | — | — |
| 2004-02-26 | $21.88 | $26.24 | 2,700 | — | — |
| 2004-02-25 | $21.99 | $26.38 | 1,650 | — | — |
| 2004-02-24 | $21.80 | $26.15 | 6,000 | — | — |
| 2004-02-23 | $21.77 | $26.11 | 5,550 | — | — |
| 2004-02-20 | $21.97 | $26.35 | 10,350 | — | — |
| 2004-02-19 | $21.77 | $26.11 | 3,450 | — | — |
| 2004-02-18 | $21.85 | $26.20 | 2,700 | — | — |
| 2004-02-17 | $21.97 | $26.35 | 15,000 | — | — |
| 2004-02-13 | $21.80 | $26.15 | 24,900 | — | — |
| 2004-02-12 | $21.83 | $26.19 | 16,500 | — | — |
| 2004-02-11 | $22.23 | $26.67 | 8,550 | — | — |
| 2004-02-10 | $22.17 | $26.59 | 5,550 | — | — |
| 2004-02-09 | $22.23 | $26.66 | 7,050 | — | — |
| 2004-02-06 | $22.32 | $26.77 | 9,600 | — | — |
| 2004-02-05 | $22.17 | $26.60 | 7,500 | — | — |
| 2004-02-04 | $22.15 | $26.56 | 18,600 | — | — |
| 2004-02-03 | $22.73 | $27.26 | 37,950 | — | — |
| 2004-02-02 | $22.87 | $27.43 | 5,100 | — | — |
| 2004-01-30 | $22.83 | $27.38 | 21,900 | — | — |
| 2004-01-29 | $22.65 | $27.17 | 5,100 | — | — |
| 2004-01-28 | $22.81 | $27.36 | 8,400 | — | — |
| 2004-01-27 | $22.85 | $27.41 | 21,000 | — | — |
| 2004-01-26 | $22.86 | $27.42 | 24,750 | — | — |
| 2004-01-23 | $22.52 | $27.01 | 27,000 | — | — |
| 2004-01-22 | $22.51 | $27.00 | 16,350 | — | — |
| 2004-01-21 | $22.45 | $26.92 | 48,000 | — | — |
| 2004-01-20 | $22.26 | $26.70 | 39,750 | — | — |
| 2004-01-16 | $22.13 | $26.54 | 42,600 | — | — |
| 2004-01-15 | $22.16 | $26.58 | 4,650 | — | — |
| 2004-01-14 | $22.13 | $26.55 | 3,750 | — | — |
| 2004-01-13 | $22.13 | $26.54 | 8,400 | — | — |
| 2004-01-12 | $22.13 | $26.55 | 4,200 | — | — |
| 2004-01-09 | $21.91 | $26.28 | 6,150 | — | — |
| 2004-01-08 | $22.13 | $26.55 | 34,500 | — | — |
| 2004-01-07 | $21.21 | $25.44 | 9,450 | — | — |
| 2004-01-06 | $21.13 | $25.35 | 29,850 | — | — |
| 2004-01-05 | $20.74 | $24.88 | 2,850 | — | — |
| 2004-01-02 | $20.60 | $24.71 | 19,800 | — | — |