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
- 2002-08-23 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 | $28.18 | 700 | — | — |
| 2004-12-30 | $27.16 | $27.99 | 0 | — | — |
| 2004-12-29 | $27.16 | $27.99 | 400 | — | — |
| 2004-12-28 | $26.58 | $27.39 | 1,100 | — | — |
| 2004-12-27 | $26.30 | $27.10 | 3,300 | — | — |
| 2004-12-23 | $26.84 | $27.66 | 0 | — | — |
| 2004-12-22 | $26.84 | $27.66 | 0 | — | — |
| 2004-12-21 | $26.84 | $27.66 | 0 | — | — |
| 2004-12-20 | $26.84 | $27.66 | 400 | — | — |
| 2004-12-17 | $26.31 | $27.11 | 0 | — | — |
| 2004-12-16 | $26.31 | $27.11 | 0 | — | — |
| 2004-12-15 | $26.31 | $27.11 | 0 | — | — |
| 2004-12-14 | $26.31 | $27.11 | 1,400 | — | — |
| 2004-12-13 | $26.76 | $27.58 | 1,700 | — | — |
| 2004-12-10 | $26.28 | $27.08 | 5,400 | — | — |
| 2004-12-09 | $26.36 | $27.16 | 0 | — | — |
| 2004-12-08 | $26.36 | $27.16 | 0 | — | — |
| 2004-12-07 | $26.36 | $27.16 | 1,300 | — | — |
| 2004-12-06 | $26.36 | $27.16 | 3,900 | — | — |
| 2004-12-03 | $26.11 | $26.91 | 3,600 | — | — |
| 2004-12-02 | $26.15 | $26.95 | 2,000 | — | — |
| 2004-12-01 | $26.20 | $27.00 | 12,300 | — | — |
| 2004-11-30 | $26.11 | $26.78 | 200 | — | — |
| 2004-11-29 | $26.30 | $26.98 | 0 | — | — |
| 2004-11-26 | $26.30 | $26.98 | 0 | — | — |
| 2004-11-24 | $26.30 | $26.98 | 800 | — | — |
| 2004-11-23 | $26.19 | $26.87 | 5,600 | — | — |
| 2004-11-22 | $26.11 | $26.78 | 0 | — | — |
| 2004-11-19 | $26.11 | $26.78 | 400 | — | — |
| 2004-11-18 | $26.06 | $26.73 | 600 | — | — |
| 2004-11-17 | $25.85 | $26.52 | 2,300 | — | — |
| 2004-11-16 | $26.00 | $26.67 | 0 | — | — |
| 2004-11-15 | $26.00 | $26.67 | 4,000 | — | — |
| 2004-11-12 | $25.90 | $26.57 | 2,000 | — | — |
| 2004-11-11 | $26.32 | $27.00 | 100 | — | — |
| 2004-11-10 | $26.37 | $27.05 | 72,600 | — | — |
| 2004-11-09 | $27.00 | $27.70 | 600 | — | — |
| 2004-11-08 | $26.82 | $27.51 | 500 | — | — |
| 2004-11-05 | $27.30 | $28.00 | 0 | — | — |
| 2004-11-04 | $27.30 | $28.00 | 0 | — | — |
| 2004-11-03 | $27.30 | $28.00 | 0 | — | — |
| 2004-11-02 | $27.30 | $28.00 | 900 | — | — |
| 2004-11-01 | $27.90 | $28.62 | 0 | — | — |
| 2004-10-29 | $27.90 | $28.62 | 600 | — | — |
| 2004-10-28 | $27.82 | $28.54 | 1,900 | — | — |
| 2004-10-27 | $27.39 | $28.10 | 1,600 | — | — |
| 2004-10-26 | $26.69 | $27.38 | 100 | — | — |
| 2004-10-25 | $26.67 | $27.36 | 1,000 | — | — |
| 2004-10-22 | $26.65 | $27.34 | 100 | — | — |
| 2004-10-21 | $26.60 | $27.29 | 1,900 | — | — |
| 2004-10-20 | $26.45 | $27.13 | 0 | — | — |
| 2004-10-19 | $26.45 | $27.13 | 200 | — | — |
| 2004-10-18 | $26.15 | $26.82 | 5,600 | — | — |
| 2004-10-15 | $25.85 | $26.52 | 700 | — | — |
| 2004-10-14 | $25.77 | $26.43 | 18,000 | — | — |
| 2004-10-13 | $25.95 | $26.62 | 3,500 | — | — |
| 2004-10-12 | $25.60 | $26.26 | 10,400 | — | — |
| 2004-10-11 | $25.50 | $26.16 | 1,000 | — | — |
| 2004-10-08 | $24.90 | $25.54 | 200 | — | — |
| 2004-10-07 | $25.50 | $26.16 | 300 | — | — |
| 2004-10-06 | $25.25 | $25.90 | 1,400 | — | — |
| 2004-10-05 | $25.17 | $25.82 | 200 | — | — |
| 2004-10-04 | $25.50 | $26.16 | 200 | — | — |
| 2004-10-01 | $25.14 | $25.79 | 0 | — | — |
| 2004-09-30 | $25.14 | $25.79 | 1,600 | — | — |
| 2004-09-29 | $25.50 | $26.16 | 0 | — | — |
| 2004-09-28 | $25.50 | $26.16 | 0 | — | — |
| 2004-09-27 | $25.50 | $26.16 | 1,100 | — | — |
| 2004-09-24 | $25.15 | $25.80 | 700 | — | — |
| 2004-09-23 | $25.03 | $25.68 | 3,500 | — | — |
| 2004-09-22 | $25.30 | $25.95 | 7,300 | — | — |
| 2004-09-21 | $25.00 | $25.64 | 600 | — | — |
| 2004-09-20 | $25.05 | $25.70 | 6,000 | — | — |
| 2004-09-17 | $24.73 | $25.37 | 5,600 | — | — |
| 2004-09-16 | $24.29 | $24.92 | 700 | — | — |
| 2004-09-15 | $24.01 | $24.63 | 600 | — | — |
| 2004-09-14 | $24.50 | $25.13 | 1,000 | — | — |
| 2004-09-13 | $24.24 | $24.86 | 600 | — | — |
| 2004-09-10 | $24.15 | $24.77 | 9,700 | — | — |
| 2004-09-09 | $23.95 | $24.57 | 0 | — | — |
| 2004-09-08 | $23.95 | $24.57 | 100 | — | — |
| 2004-09-07 | $24.05 | $24.56 | 3,900 | — | — |
| 2004-09-03 | $23.83 | $24.33 | 100 | — | — |
| 2004-09-02 | $23.51 | $24.01 | 2,600 | — | — |
| 2004-09-01 | $23.88 | $24.38 | 0 | — | — |
| 2004-08-31 | $23.88 | $24.38 | 5,100 | — | — |
| 2004-08-30 | $23.81 | $24.31 | 1,700 | — | — |
| 2004-08-27 | $23.60 | $24.10 | 800 | — | — |
| 2004-08-26 | $23.50 | $24.00 | 3,600 | — | — |
| 2004-08-25 | $23.94 | $24.44 | 100 | — | — |
| 2004-08-24 | $23.80 | $24.30 | 4,100 | — | — |
| 2004-08-23 | $23.64 | $24.14 | 1,000 | — | — |
| 2004-08-20 | $23.70 | $24.20 | 2,300 | — | — |
| 2004-08-19 | $23.50 | $24.00 | 26,500 | — | — |
| 2004-08-18 | $23.68 | $24.18 | 5,200 | — | — |
| 2004-08-17 | $23.60 | $24.10 | 2,700 | — | — |
| 2004-08-16 | $23.50 | $24.00 | 2,900 | — | — |
| 2004-08-13 | $23.60 | $24.10 | 1,000 | — | — |
| 2004-08-12 | $23.60 | $24.10 | 29,400 | — | — |
| 2004-08-11 | $23.50 | $24.00 | 4,500 | — | — |
| 2004-08-10 | $23.47 | $23.96 | 7,300 | — | — |
| 2004-08-09 | $22.95 | $23.43 | 3,600 | — | — |
| 2004-08-06 | $23.24 | $23.73 | 2,300 | — | — |
| 2004-08-05 | $23.00 | $23.48 | 1,600 | — | — |
| 2004-08-04 | $22.87 | $23.35 | 4,900 | — | — |
| 2004-08-03 | $22.89 | $23.37 | 14,700 | — | — |
| 2004-08-02 | $22.50 | $22.97 | 2,900 | — | — |
| 2004-07-30 | $22.47 | $22.94 | 1,100 | — | — |
| 2004-07-29 | $22.33 | $22.80 | 1,800 | — | — |
| 2004-07-28 | $22.31 | $22.78 | 500 | — | — |
| 2004-07-27 | $22.34 | $22.81 | 100 | — | — |
| 2004-07-26 | $22.31 | $22.78 | 0 | — | — |
| 2004-07-23 | $22.31 | $22.78 | 2,200 | — | — |
| 2004-07-22 | $22.36 | $22.83 | 900 | — | — |
| 2004-07-21 | $22.49 | $22.96 | 1,800 | — | — |
| 2004-07-20 | $22.33 | $22.80 | 300 | — | — |
| 2004-07-19 | $22.31 | $22.78 | 300 | — | — |
| 2004-07-16 | $22.32 | $22.79 | 100 | — | — |
| 2004-07-15 | $22.47 | $22.94 | 1,100 | — | — |
| 2004-07-14 | $22.40 | $22.87 | 100 | — | — |
| 2004-07-13 | $22.39 | $22.86 | 900 | — | — |
| 2004-07-12 | $22.10 | $22.57 | 900 | — | — |
| 2004-07-09 | $22.47 | $22.94 | 2,500 | — | — |
| 2004-07-08 | $22.38 | $22.85 | 0 | — | — |
| 2004-07-07 | $22.38 | $22.85 | 0 | — | — |
| 2004-07-06 | $22.38 | $22.85 | 0 | — | — |
| 2004-07-02 | $22.38 | $22.85 | 300 | — | — |
| 2004-07-01 | $22.23 | $22.70 | 0 | — | — |
| 2004-06-30 | $22.23 | $22.70 | 2,800 | — | — |
| 2004-06-29 | $22.49 | $22.96 | 5,500 | — | — |
| 2004-06-28 | $22.00 | $22.46 | 5,400 | — | — |
| 2004-06-25 | $21.98 | $22.44 | 2,800 | — | — |
| 2004-06-24 | $22.01 | $22.47 | 900 | — | — |
| 2004-06-23 | $21.95 | $22.41 | 2,200 | — | — |
| 2004-06-22 | $22.03 | $22.49 | 1,300 | — | — |
| 2004-06-21 | $21.97 | $22.43 | 7,800 | — | — |
| 2004-06-18 | $22.10 | $22.57 | 200 | — | — |
| 2004-06-17 | $22.17 | $22.64 | 1,200 | — | — |
| 2004-06-16 | $22.12 | $22.59 | 5,700 | — | — |
| 2004-06-15 | $21.95 | $22.41 | 4,400 | — | — |
| 2004-06-14 | $21.94 | $22.40 | 600 | — | — |
| 2004-06-10 | $21.95 | $22.41 | 200 | — | — |
| 2004-06-09 | $21.88 | $22.34 | 1,600 | — | — |
| 2004-06-08 | $21.95 | $22.41 | 10,000 | — | — |
| 2004-06-07 | $21.79 | $22.25 | 0 | — | — |
| 2004-06-04 | $21.79 | $22.25 | 0 | — | — |
| 2004-06-03 | $21.79 | $22.25 | 2,100 | — | — |
| 2004-06-02 | $21.79 | $22.25 | 1,600 | — | — |
| 2004-06-01 | $21.93 | $22.32 | 6,900 | — | — |
| 2004-05-28 | $21.55 | $21.93 | 4,800 | — | — |
| 2004-05-27 | $21.69 | $22.07 | 2,600 | — | — |
| 2004-05-26 | $21.60 | $21.98 | 64,600 | — | — |
| 2004-05-25 | $21.55 | $21.93 | 1,600 | — | — |
| 2004-05-24 | $21.37 | $21.75 | 1,300 | — | — |
| 2004-05-21 | $21.62 | $22.00 | 1,400 | — | — |
| 2004-05-20 | $21.69 | $22.07 | 9,200 | — | — |
| 2004-05-19 | $21.20 | $21.57 | 6,100 | — | — |
| 2004-05-18 | $21.30 | $21.67 | 8,800 | — | — |
| 2004-05-17 | $21.16 | $21.53 | 100 | — | — |
| 2004-05-14 | $20.85 | $21.22 | 500 | — | — |
| 2004-05-13 | $20.51 | $20.87 | 200 | — | — |
| 2004-05-12 | $20.59 | $20.95 | 22,600 | — | — |
| 2004-05-11 | $20.29 | $20.65 | 27,400 | — | — |
| 2004-05-10 | $20.35 | $20.71 | 0 | — | — |
| 2004-05-07 | $20.35 | $20.71 | 16,100 | — | — |
| 2004-05-06 | $20.36 | $20.72 | 0 | — | — |
| 2004-05-05 | $20.36 | $20.72 | 15,800 | — | — |
| 2004-05-04 | $20.36 | $20.72 | 13,200 | — | — |
| 2004-05-03 | $20.50 | $20.86 | 200 | — | — |
| 2004-04-30 | $20.50 | $20.86 | 28,500 | — | — |
| 2004-04-29 | $20.51 | $20.87 | 16,500 | — | — |
| 2004-04-28 | $21.29 | $21.66 | 8,600 | — | — |
| 2004-04-27 | $21.14 | $21.51 | 2,500 | — | — |
| 2004-04-26 | $20.86 | $21.23 | 1,800 | — | — |
| 2004-04-23 | $20.98 | $21.35 | 8,300 | — | — |
| 2004-04-22 | $20.50 | $20.86 | 26,200 | — | — |
| 2004-04-21 | $20.29 | $20.65 | 4,700 | — | — |
| 2004-04-20 | $20.48 | $20.84 | 6,800 | — | — |
| 2004-04-19 | $20.52 | $20.88 | 2,400 | — | — |
| 2004-04-16 | $20.88 | $21.25 | 24,200 | — | — |
| 2004-04-15 | $19.82 | $20.17 | 38,200 | — | — |
| 2004-04-14 | $21.56 | $21.94 | 52,300 | — | — |
| 2004-04-13 | $22.35 | $22.74 | 76,800 | — | — |
| 2004-04-12 | $22.51 | $22.91 | 400 | — | — |
| 2004-04-08 | $22.53 | $22.93 | 11,000 | — | — |
| 2004-04-07 | $22.45 | $22.84 | 14,800 | — | — |
| 2004-04-06 | $22.70 | $23.10 | 16,700 | — | — |
| 2004-04-05 | $22.73 | $23.13 | 47,600 | — | — |
| 2004-04-02 | $22.45 | $22.84 | 30,800 | — | — |
| 2004-04-01 | $22.55 | $22.95 | 3,600 | — | — |
| 2004-03-31 | $22.64 | $23.04 | 35,100 | — | — |
| 2004-03-30 | $22.70 | $23.10 | 100 | — | — |
| 2004-03-29 | $22.63 | $23.03 | 4,900 | — | — |
| 2004-03-26 | $22.69 | $23.09 | 8,500 | — | — |
| 2004-03-25 | $22.48 | $22.88 | 6,700 | — | — |
| 2004-03-24 | $22.75 | $23.15 | 0 | — | — |
| 2004-03-23 | $22.75 | $23.15 | 8,200 | — | — |
| 2004-03-22 | $22.30 | $22.69 | 24,500 | — | — |
| 2004-03-19 | $22.47 | $22.87 | 300 | — | — |
| 2004-03-18 | $22.27 | $22.66 | 800 | — | — |
| 2004-03-17 | $22.25 | $22.64 | 23,400 | — | — |
| 2004-03-16 | $22.35 | $22.74 | 280,500 | — | — |
| 2004-03-15 | $22.35 | $22.74 | 14,400 | — | — |
| 2004-03-12 | $22.45 | $22.84 | 1,200 | — | — |
| 2004-03-11 | $22.31 | $22.70 | 16,700 | — | — |
| 2004-03-10 | $22.40 | $22.79 | 15,600 | — | — |
| 2004-03-09 | $22.47 | $22.77 | 86,100 | — | — |
| 2004-03-08 | $22.43 | $22.73 | 9,300 | — | — |
| 2004-03-05 | $22.56 | $22.86 | 7,500 | — | — |
| 2004-03-04 | $22.67 | $22.98 | 12,000 | — | — |
| 2004-03-03 | $22.40 | $22.70 | 16,900 | — | — |
| 2004-03-02 | $22.53 | $22.83 | 11,500 | — | — |
| 2004-03-01 | $22.69 | $23.00 | 8,500 | — | — |
| 2004-02-27 | $22.72 | $23.03 | 5,600 | — | — |
| 2004-02-26 | $22.78 | $23.09 | 11,200 | — | — |
| 2004-02-25 | $23.00 | $23.31 | 13,100 | — | — |
| 2004-02-24 | $23.66 | $23.98 | 13,700 | — | — |
| 2004-02-23 | $24.11 | $24.44 | 22,200 | — | — |
| 2004-02-20 | $23.74 | $24.06 | 7,300 | — | — |
| 2004-02-19 | $23.43 | $23.75 | 11,300 | — | — |
| 2004-02-18 | $22.95 | $23.26 | 5,100 | — | — |
| 2004-02-17 | $22.48 | $22.78 | 4,500 | — | — |
| 2004-02-13 | $22.51 | $22.81 | 0 | — | — |
| 2004-02-12 | $22.51 | $22.81 | 1,800 | — | — |
| 2004-02-11 | $22.35 | $22.65 | 38,300 | — | — |
| 2004-02-10 | $22.29 | $22.59 | 44,000 | — | — |
| 2004-02-09 | $22.20 | $22.50 | 35,300 | — | — |
| 2004-02-06 | $22.20 | $22.50 | 7,500 | — | — |
| 2004-02-05 | $22.27 | $22.57 | 9,400 | — | — |
| 2004-02-04 | $22.29 | $22.59 | 4,700 | — | — |
| 2004-02-03 | $22.21 | $22.51 | 21,600 | — | — |
| 2004-02-02 | $22.23 | $22.53 | 23,600 | — | — |
| 2004-01-30 | $21.98 | $22.28 | 9,300 | — | — |
| 2004-01-29 | $22.01 | $22.31 | 7,700 | — | — |
| 2004-01-28 | $22.18 | $22.48 | 14,700 | — | — |
| 2004-01-27 | $21.98 | $22.28 | 3,500 | — | — |
| 2004-01-26 | $22.05 | $22.35 | 22,800 | — | — |
| 2004-01-23 | $22.04 | $22.34 | 5,800 | — | — |
| 2004-01-22 | $22.00 | $22.30 | 14,700 | — | — |
| 2004-01-21 | $22.10 | $22.40 | 5,700 | — | — |
| 2004-01-20 | $22.10 | $22.40 | 1,700 | — | — |
| 2004-01-16 | $22.02 | $22.32 | 2,900 | — | — |
| 2004-01-15 | $21.97 | $22.27 | 2,400 | — | — |
| 2004-01-14 | $21.98 | $22.28 | 1,100 | — | — |
| 2004-01-13 | $21.98 | $22.28 | 4,300 | — | — |
| 2004-01-12 | $21.97 | $22.27 | 4,000 | — | — |
| 2004-01-09 | $22.03 | $22.33 | 17,300 | — | — |
| 2004-01-08 | $22.01 | $22.31 | 2,400 | — | — |
| 2004-01-07 | $22.08 | $22.38 | 8,800 | — | — |
| 2004-01-06 | $22.25 | $22.55 | 16,400 | — | — |
| 2004-01-05 | $22.20 | $22.50 | 9,200 | — | — |
| 2004-01-02 | $22.42 | $22.72 | 20,200 | — | — |