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
- 1973-05-03 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 | $23.00 | $23.92 | 1,500 | — | — |
| 2004-12-30 | $23.20 | $24.13 | 2,200 | — | — |
| 2004-12-29 | $23.58 | $24.52 | 600 | — | — |
| 2004-12-28 | $23.26 | $24.19 | 7,000 | — | — |
| 2004-12-27 | $23.90 | $24.85 | 1,500 | — | — |
| 2004-12-23 | $23.69 | $24.64 | 4,400 | — | — |
| 2004-12-22 | $23.00 | $23.92 | 8,000 | — | — |
| 2004-12-21 | $21.76 | $22.63 | 4,500 | — | — |
| 2004-12-20 | $21.03 | $21.87 | 12,600 | — | — |
| 2004-12-17 | $21.25 | $22.10 | 1,500 | — | — |
| 2004-12-16 | $21.03 | $21.87 | 1,800 | — | — |
| 2004-12-15 | $20.68 | $21.51 | 2,800 | — | — |
| 2004-12-14 | $20.20 | $21.01 | 1,100 | — | — |
| 2004-12-13 | $20.00 | $20.80 | 2,200 | — | — |
| 2004-12-10 | $19.78 | $20.57 | 2,900 | — | — |
| 2004-12-09 | $20.25 | $21.06 | 16,300 | — | — |
| 2004-12-08 | $18.25 | $18.98 | 1,300 | — | — |
| 2004-12-07 | $17.98 | $18.70 | 2,100 | — | — |
| 2004-12-06 | $17.81 | $18.52 | 1,500 | — | — |
| 2004-12-03 | $17.95 | $18.67 | 0 | — | — |
| 2004-12-02 | $17.95 | $18.67 | 0 | — | — |
| 2004-12-01 | $17.95 | $18.67 | 1,500 | — | — |
| 2004-11-30 | $17.80 | $18.51 | 0 | — | — |
| 2004-11-29 | $17.80 | $18.51 | 200 | — | — |
| 2004-11-26 | $18.00 | $18.72 | 0 | — | — |
| 2004-11-24 | $18.00 | $18.72 | 5,100 | — | — |
| 2004-11-23 | $18.38 | $19.11 | 0 | — | — |
| 2004-11-22 | $18.38 | $19.11 | 1,500 | — | — |
| 2004-11-19 | $18.39 | $19.12 | 3,200 | — | — |
| 2004-11-18 | $18.23 | $18.96 | 1,800 | — | — |
| 2004-11-17 | $17.99 | $18.71 | 6,000 | — | — |
| 2004-11-16 | $17.85 | $18.56 | 0 | — | — |
| 2004-11-15 | $17.85 | $18.56 | 5,300 | — | — |
| 2004-11-12 | $17.50 | $18.20 | 14,700 | — | — |
| 2004-11-11 | $17.39 | $18.08 | 400 | — | — |
| 2004-11-10 | $17.39 | $18.08 | 0 | — | — |
| 2004-11-09 | $17.39 | $18.08 | 800 | — | — |
| 2004-11-08 | $17.25 | $17.94 | 0 | — | — |
| 2004-11-05 | $17.25 | $17.94 | 300 | — | — |
| 2004-11-04 | $17.30 | $17.99 | 0 | — | — |
| 2004-11-03 | $17.30 | $17.99 | 1,200 | — | — |
| 2004-11-02 | $17.18 | $17.87 | 1,600 | — | — |
| 2004-11-01 | $17.18 | $17.87 | 200 | — | — |
| 2004-10-29 | $17.10 | $17.78 | 1,400 | — | — |
| 2004-10-28 | $17.25 | $17.94 | 2,300 | — | — |
| 2004-10-27 | $17.68 | $18.39 | 0 | — | — |
| 2004-10-26 | $17.68 | $18.39 | 100 | — | — |
| 2004-10-25 | $17.65 | $18.35 | 200 | — | — |
| 2004-10-22 | $17.70 | $18.41 | 0 | — | — |
| 2004-10-21 | $17.70 | $18.41 | 400 | — | — |
| 2004-10-20 | $17.90 | $18.61 | 1,000 | — | — |
| 2004-10-19 | $17.90 | $18.61 | 0 | — | — |
| 2004-10-18 | $17.90 | $18.61 | 2,600 | — | — |
| 2004-10-15 | $17.53 | $18.23 | 0 | — | — |
| 2004-10-14 | $17.53 | $18.23 | 200 | — | — |
| 2004-10-13 | $17.52 | $18.22 | 200 | — | — |
| 2004-10-12 | $17.52 | $18.22 | 0 | — | — |
| 2004-10-11 | $17.52 | $18.22 | 800 | — | — |
| 2004-10-08 | $17.53 | $18.23 | 1,700 | — | — |
| 2004-10-07 | $17.60 | $18.30 | 200 | — | — |
| 2004-10-06 | $17.79 | $18.50 | 400 | — | — |
| 2004-10-05 | $17.80 | $18.51 | 800 | — | — |
| 2004-10-04 | $17.79 | $18.50 | 100 | — | — |
| 2004-10-01 | $17.79 | $18.50 | 900 | — | — |
| 2004-09-30 | $17.55 | $18.25 | 0 | — | — |
| 2004-09-29 | $17.55 | $18.25 | 300 | — | — |
| 2004-09-28 | $17.55 | $18.25 | 1,100 | — | — |
| 2004-09-27 | $17.55 | $18.25 | 1,000 | — | — |
| 2004-09-24 | $17.40 | $18.09 | 2,700 | — | — |
| 2004-09-23 | $17.40 | $18.09 | 1,600 | — | — |
| 2004-09-22 | $17.40 | $18.09 | 1,100 | — | — |
| 2004-09-21 | $17.45 | $18.15 | 1,900 | — | — |
| 2004-09-20 | $18.00 | $18.72 | 3,400 | — | — |
| 2004-09-17 | $17.61 | $18.31 | 2,000 | — | — |
| 2004-09-16 | $17.70 | $18.41 | 2,500 | — | — |
| 2004-09-15 | $18.09 | $18.81 | 0 | — | — |
| 2004-09-14 | $18.09 | $18.81 | 3,400 | — | — |
| 2004-09-13 | $18.53 | $19.27 | 1,200 | — | — |
| 2004-09-10 | $18.25 | $18.98 | 0 | — | — |
| 2004-09-09 | $18.25 | $18.98 | 100 | — | — |
| 2004-09-08 | $18.37 | $19.10 | 0 | — | — |
| 2004-09-07 | $18.37 | $19.10 | 0 | — | — |
| 2004-09-03 | $18.37 | $19.10 | 0 | — | — |
| 2004-09-02 | $18.37 | $19.10 | 200 | — | — |
| 2004-09-01 | $18.55 | $19.29 | 500 | — | — |
| 2004-08-31 | $18.49 | $19.23 | 0 | — | — |
| 2004-08-30 | $18.49 | $19.23 | 600 | — | — |
| 2004-08-27 | $18.54 | $19.28 | 2,800 | — | — |
| 2004-08-26 | $18.40 | $19.13 | 400 | — | — |
| 2004-08-25 | $18.50 | $19.24 | 0 | — | — |
| 2004-08-24 | $18.50 | $19.24 | 400 | — | — |
| 2004-08-23 | $18.30 | $19.03 | 600 | — | — |
| 2004-08-20 | $18.30 | $19.03 | 100 | — | — |
| 2004-08-19 | $18.25 | $18.98 | 200 | — | — |
| 2004-08-18 | $18.03 | $18.75 | 200 | — | — |
| 2004-08-17 | $18.02 | $18.74 | 800 | — | — |
| 2004-08-16 | $18.05 | $18.77 | 0 | — | — |
| 2004-08-13 | $18.05 | $18.77 | 0 | — | — |
| 2004-08-12 | $18.05 | $18.77 | 1,100 | — | — |
| 2004-08-11 | $18.30 | $19.03 | 300 | — | — |
| 2004-08-10 | $18.00 | $18.72 | 0 | — | — |
| 2004-08-09 | $18.00 | $18.72 | 0 | — | — |
| 2004-08-06 | $18.00 | $18.72 | 400 | — | — |
| 2004-08-05 | $18.25 | $18.98 | 100 | — | — |
| 2004-08-04 | $18.45 | $19.19 | 500 | — | — |
| 2004-08-03 | $18.20 | $18.93 | 0 | — | — |
| 2004-08-02 | $18.20 | $18.93 | 4,200 | — | — |
| 2004-07-30 | $19.00 | $19.76 | 100 | — | — |
| 2004-07-29 | $19.10 | $19.86 | 1,200 | — | — |
| 2004-07-28 | $19.40 | $20.17 | 0 | — | — |
| 2004-07-27 | $19.40 | $20.17 | 1,700 | — | — |
| 2004-07-26 | $19.00 | $19.76 | 1,400 | — | — |
| 2004-07-23 | $19.01 | $19.77 | 900 | — | — |
| 2004-07-22 | $19.50 | $19.86 | 2,600 | — | — |
| 2004-07-21 | $19.80 | $20.17 | 0 | — | — |
| 2004-07-20 | $19.80 | $20.17 | 3,800 | — | — |
| 2004-07-19 | $19.76 | $20.13 | 900 | — | — |
| 2004-07-16 | $19.86 | $20.23 | 100 | — | — |
| 2004-07-15 | $19.90 | $20.27 | 1,600 | — | — |
| 2004-07-14 | $19.85 | $20.22 | 4,000 | — | — |
| 2004-07-13 | $20.00 | $20.37 | 700 | — | — |
| 2004-07-12 | $20.10 | $20.47 | 300 | — | — |
| 2004-07-09 | $20.25 | $20.63 | 900 | — | — |
| 2004-07-08 | $20.26 | $20.64 | 100 | — | — |
| 2004-07-07 | $20.25 | $20.63 | 200 | — | — |
| 2004-07-06 | $20.49 | $20.87 | 0 | — | — |
| 2004-07-02 | $20.49 | $20.87 | 1,300 | — | — |
| 2004-07-01 | $20.69 | $21.07 | 3,200 | — | — |
| 2004-06-30 | $20.75 | $21.14 | 2,800 | — | — |
| 2004-06-29 | $20.80 | $21.19 | 18,100 | — | — |
| 2004-06-28 | $19.40 | $19.76 | 2,200 | — | — |
| 2004-06-25 | $19.40 | $19.76 | 1,000 | — | — |
| 2004-06-24 | $19.02 | $19.37 | 1,000 | — | — |
| 2004-06-23 | $19.00 | $19.35 | 7,100 | — | — |
| 2004-06-22 | $18.78 | $19.13 | 1,000 | — | — |
| 2004-06-21 | $18.88 | $19.23 | 300 | — | — |
| 2004-06-18 | $19.00 | $19.35 | 5,700 | — | — |
| 2004-06-17 | $18.80 | $19.15 | 3,200 | — | — |
| 2004-06-16 | $18.00 | $18.33 | 2,000 | — | — |
| 2004-06-15 | $18.00 | $18.33 | 5,700 | — | — |
| 2004-06-14 | $17.31 | $17.63 | 600 | — | — |
| 2004-06-10 | $17.60 | $17.93 | 1,100 | — | — |
| 2004-06-09 | $17.93 | $18.26 | 1,200 | — | — |
| 2004-06-08 | $17.70 | $18.03 | 700 | — | — |
| 2004-06-07 | $17.57 | $17.90 | 7,500 | — | — |
| 2004-06-04 | $17.20 | $17.52 | 4,000 | — | — |
| 2004-06-03 | $17.09 | $17.41 | 1,100 | — | — |
| 2004-06-02 | $17.10 | $17.42 | 0 | — | — |
| 2004-06-01 | $17.10 | $17.42 | 3,400 | — | — |
| 2004-05-28 | $17.20 | $17.52 | 0 | — | — |
| 2004-05-27 | $17.20 | $17.52 | 0 | — | — |
| 2004-05-26 | $17.20 | $17.52 | 1,000 | — | — |
| 2004-05-25 | $17.30 | $17.62 | 6,300 | — | — |
| 2004-05-24 | $17.03 | $17.35 | 1,000 | — | — |
| 2004-05-21 | $17.03 | $17.35 | 0 | — | — |
| 2004-05-20 | $17.03 | $17.35 | 0 | — | — |
| 2004-05-19 | $17.03 | $17.35 | 300 | — | — |
| 2004-05-18 | $17.20 | $17.52 | 0 | — | — |
| 2004-05-17 | $17.20 | $17.52 | 200 | — | — |
| 2004-05-14 | $17.20 | $17.52 | 1,100 | — | — |
| 2004-05-13 | $17.00 | $17.32 | 0 | — | — |
| 2004-05-12 | $17.00 | $17.32 | 4,400 | — | — |
| 2004-05-11 | $17.08 | $17.40 | 0 | — | — |
| 2004-05-10 | $17.08 | $17.40 | 400 | — | — |
| 2004-05-07 | $17.30 | $17.62 | 300 | — | — |
| 2004-05-06 | $17.23 | $17.55 | 100 | — | — |
| 2004-05-05 | $17.33 | $17.65 | 0 | — | — |
| 2004-05-04 | $17.33 | $17.65 | 400 | — | — |
| 2004-05-03 | $17.50 | $17.83 | 1,200 | — | — |
| 2004-04-30 | $17.31 | $17.63 | 300 | — | — |
| 2004-04-29 | $17.32 | $17.64 | 600 | — | — |
| 2004-04-28 | $17.40 | $17.72 | 200 | — | — |
| 2004-04-27 | $17.55 | $17.88 | 600 | — | — |
| 2004-04-26 | $17.60 | $17.93 | 200 | — | — |
| 2004-04-23 | $17.50 | $17.83 | 0 | — | — |
| 2004-04-22 | $17.50 | $17.83 | 0 | — | — |
| 2004-04-21 | $17.50 | $17.83 | 0 | — | — |
| 2004-04-20 | $17.50 | $17.83 | 0 | — | — |
| 2004-04-19 | $17.50 | $17.83 | 1,000 | — | — |
| 2004-04-16 | $17.40 | $17.72 | 3,800 | — | — |
| 2004-04-15 | $17.30 | $17.62 | 0 | — | — |
| 2004-04-14 | $17.30 | $17.62 | 0 | — | — |
| 2004-04-13 | $17.30 | $17.62 | 100 | — | — |
| 2004-04-12 | $17.40 | $17.72 | 800 | — | — |
| 2004-04-08 | $17.35 | $17.67 | 0 | — | — |
| 2004-04-07 | $17.35 | $17.67 | 3,900 | — | — |
| 2004-04-06 | $17.65 | $17.98 | 3,300 | — | — |
| 2004-04-05 | $17.05 | $17.37 | 3,600 | — | — |
| 2004-04-02 | $16.50 | $16.81 | 1,400 | — | — |
| 2004-04-01 | $16.50 | $16.81 | 17,700 | — | — |
| 2004-03-31 | $16.65 | $16.96 | 7,100 | — | — |
| 2004-03-30 | $16.75 | $17.06 | 17,100 | — | — |
| 2004-03-29 | $16.55 | $16.86 | 8,000 | — | — |
| 2004-03-26 | $16.32 | $16.62 | 1,300 | — | — |
| 2004-03-25 | $16.25 | $16.55 | 1,200 | — | — |
| 2004-03-24 | $16.13 | $16.43 | 1,500 | — | — |
| 2004-03-23 | $16.30 | $16.60 | 17,800 | — | — |
| 2004-03-22 | $16.79 | $17.10 | 0 | — | — |
| 2004-03-19 | $16.79 | $17.10 | 5,600 | — | — |
| 2004-03-18 | $16.60 | $16.91 | 700 | — | — |
| 2004-03-17 | $16.85 | $17.16 | 2,500 | — | — |
| 2004-03-16 | $16.74 | $17.05 | 11,500 | — | — |
| 2004-03-15 | $15.81 | $16.10 | 100 | — | — |
| 2004-03-12 | $15.90 | $16.20 | 0 | — | — |
| 2004-03-11 | $15.90 | $16.20 | 500 | — | — |
| 2004-03-10 | $15.90 | $16.20 | 300 | — | — |
| 2004-03-09 | $15.81 | $16.10 | 1,800 | — | — |
| 2004-03-08 | $16.02 | $16.32 | 2,200 | — | — |
| 2004-03-05 | $15.90 | $16.20 | 1,600 | — | — |
| 2004-03-04 | $15.65 | $15.94 | 200 | — | — |
| 2004-03-03 | $15.55 | $15.84 | 600 | — | — |
| 2004-03-02 | $15.58 | $15.87 | 300 | — | — |
| 2004-03-01 | $15.58 | $15.87 | 0 | — | — |
| 2004-02-27 | $15.58 | $15.87 | 6,100 | — | — |
| 2004-02-26 | $15.35 | $15.64 | 6,100 | — | — |
| 2004-02-25 | $15.72 | $16.01 | 100 | — | — |
| 2004-02-24 | $15.77 | $16.06 | 0 | — | — |
| 2004-02-23 | $15.77 | $16.06 | 100 | — | — |
| 2004-02-20 | $15.77 | $16.06 | 6,900 | — | — |
| 2004-02-19 | $15.74 | $16.03 | 0 | — | — |
| 2004-02-18 | $15.74 | $16.03 | 100 | — | — |
| 2004-02-17 | $15.71 | $16.00 | 100 | — | — |
| 2004-02-13 | $15.75 | $16.04 | 100 | — | — |
| 2004-02-12 | $15.75 | $16.04 | 200 | — | — |
| 2004-02-11 | $15.70 | $15.99 | 1,400 | — | — |
| 2004-02-10 | $15.40 | $15.69 | 100 | — | — |
| 2004-02-09 | $15.45 | $15.74 | 3,200 | — | — |
| 2004-02-06 | $15.49 | $15.78 | 1,300 | — | — |
| 2004-02-05 | $15.60 | $15.89 | 2,800 | — | — |
| 2004-02-04 | $15.74 | $16.03 | 300 | — | — |
| 2004-02-03 | $15.75 | $16.04 | 2,000 | — | — |
| 2004-02-02 | $15.75 | $16.04 | 300 | — | — |
| 2004-01-30 | $15.74 | $16.03 | 0 | — | — |
| 2004-01-29 | $15.74 | $16.03 | 1,200 | — | — |
| 2004-01-28 | $15.86 | $16.15 | 800 | — | — |
| 2004-01-27 | $15.90 | $16.20 | 400 | — | — |
| 2004-01-26 | $15.75 | $16.04 | 600 | — | — |
| 2004-01-23 | $15.71 | $16.00 | 900 | — | — |
| 2004-01-22 | $15.89 | $16.19 | 0 | — | — |
| 2004-01-21 | $15.89 | $16.19 | 100 | — | — |
| 2004-01-20 | $15.80 | $16.09 | 1,400 | — | — |
| 2004-01-16 | $15.70 | $15.99 | 0 | — | — |
| 2004-01-15 | $15.70 | $15.99 | 1,100 | — | — |
| 2004-01-14 | $15.75 | $16.04 | 0 | — | — |
| 2004-01-13 | $15.75 | $16.04 | 1,000 | — | — |
| 2004-01-12 | $15.80 | $16.09 | 100 | — | — |
| 2004-01-09 | $15.75 | $16.04 | 0 | — | — |
| 2004-01-08 | $15.75 | $16.04 | 0 | — | — |
| 2004-01-07 | $15.75 | $16.04 | 0 | — | — |
| 2004-01-06 | $15.75 | $16.04 | 2,100 | — | — |
| 2004-01-05 | $15.78 | $16.07 | 200 | — | — |
| 2004-01-02 | $15.89 | $16.19 | 600 | — | — |