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
- 1988-07-22 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 | $21.57 | $104.96 | 29,333 | — | — |
| 2004-12-30 | $21.60 | $105.10 | 25,033 | — | — |
| 2004-12-29 | $21.48 | $104.52 | 39,700 | — | — |
| 2004-12-28 | $21.63 | $105.25 | 40,900 | — | — |
| 2004-12-27 | $21.51 | $103.93 | 35,933 | — | — |
| 2004-12-23 | $21.36 | $103.20 | 28,100 | — | — |
| 2004-12-22 | $21.39 | $103.35 | 45,933 | — | — |
| 2004-12-21 | $21.39 | $103.35 | 37,233 | — | — |
| 2004-12-20 | $21.33 | $103.06 | 38,100 | — | — |
| 2004-12-17 | $21.33 | $103.06 | 50,733 | — | — |
| 2004-12-16 | $21.27 | $102.77 | 34,900 | — | — |
| 2004-12-15 | $21.21 | $102.48 | 52,233 | — | — |
| 2004-12-14 | $21.30 | $102.91 | 47,067 | — | — |
| 2004-12-13 | $21.51 | $103.93 | 30,167 | — | — |
| 2004-12-10 | $21.63 | $103.77 | 27,167 | — | — |
| 2004-12-09 | $21.57 | $103.49 | 31,533 | — | — |
| 2004-12-08 | $21.57 | $103.49 | 27,067 | — | — |
| 2004-12-07 | $21.39 | $102.62 | 33,500 | — | — |
| 2004-12-06 | $21.57 | $103.49 | 53,000 | — | — |
| 2004-12-03 | $21.60 | $103.63 | 57,733 | — | — |
| 2004-12-02 | $21.24 | $101.90 | 80,833 | — | — |
| 2004-12-01 | $21.42 | $102.77 | 78,833 | — | — |
| 2004-11-30 | $21.69 | $104.06 | 117,733 | — | — |
| 2004-11-29 | $22.50 | $107.95 | 46,900 | — | — |
| 2004-11-26 | $22.77 | $109.24 | 17,067 | — | — |
| 2004-11-24 | $22.83 | $109.53 | 43,267 | — | — |
| 2004-11-23 | $22.83 | $109.53 | 32,900 | — | — |
| 2004-11-22 | $22.65 | $108.67 | 39,300 | — | — |
| 2004-11-19 | $22.62 | $108.52 | 24,800 | — | — |
| 2004-11-18 | $22.65 | $108.67 | 33,967 | — | — |
| 2004-11-17 | $22.62 | $108.52 | 20,700 | — | — |
| 2004-11-16 | $22.59 | $108.38 | 30,767 | — | — |
| 2004-11-15 | $22.53 | $108.09 | 19,400 | — | — |
| 2004-11-12 | $22.41 | $107.52 | 24,167 | — | — |
| 2004-11-11 | $22.38 | $107.37 | 25,167 | — | — |
| 2004-11-10 | $22.41 | $107.52 | 39,867 | — | — |
| 2004-11-09 | $22.74 | $108.37 | 34,900 | — | — |
| 2004-11-08 | $22.47 | $107.08 | 38,633 | — | — |
| 2004-11-05 | $22.71 | $108.23 | 28,500 | — | — |
| 2004-11-04 | $22.83 | $108.80 | 28,600 | — | — |
| 2004-11-03 | $22.86 | $108.94 | 24,800 | — | — |
| 2004-11-02 | $22.56 | $107.51 | 27,967 | — | — |
| 2004-11-01 | $22.47 | $107.08 | 28,267 | — | — |
| 2004-10-29 | $22.53 | $107.37 | 35,867 | — | — |
| 2004-10-28 | $22.29 | $106.23 | 27,400 | — | — |
| 2004-10-27 | $22.26 | $106.08 | 19,533 | — | — |
| 2004-10-26 | $22.20 | $105.80 | 42,200 | — | — |
| 2004-10-25 | $22.11 | $105.37 | 23,700 | — | — |
| 2004-10-22 | $22.14 | $105.51 | 30,133 | — | — |
| 2004-10-21 | $22.11 | $105.37 | 14,467 | — | — |
| 2004-10-20 | $22.08 | $105.22 | 23,333 | — | — |
| 2004-10-19 | $22.02 | $104.94 | 31,233 | — | — |
| 2004-10-18 | $21.81 | $103.94 | 30,300 | — | — |
| 2004-10-15 | $21.81 | $103.94 | 15,233 | — | — |
| 2004-10-14 | $21.90 | $104.37 | 19,833 | — | — |
| 2004-10-13 | $21.84 | $104.08 | 28,167 | — | — |
| 2004-10-12 | $21.96 | $103.93 | 25,167 | — | — |
| 2004-10-11 | $22.05 | $104.36 | 29,033 | — | — |
| 2004-10-08 | $22.02 | $104.21 | 34,367 | — | — |
| 2004-10-07 | $21.87 | $103.50 | 24,567 | — | — |
| 2004-10-06 | $21.93 | $103.79 | 33,367 | — | — |
| 2004-10-05 | $22.08 | $104.50 | 39,000 | — | — |
| 2004-10-04 | $22.26 | $105.35 | 29,233 | — | — |
| 2004-10-01 | $22.38 | $105.92 | 29,300 | — | — |
| 2004-09-30 | $22.38 | $105.92 | 34,867 | — | — |
| 2004-09-29 | $22.38 | $105.92 | 69,167 | — | — |
| 2004-09-28 | $22.68 | $107.34 | 21,500 | — | — |
| 2004-09-27 | $22.77 | $107.76 | 36,800 | — | — |
| 2004-09-24 | $22.86 | $108.19 | 34,633 | — | — |
| 2004-09-23 | $22.92 | $108.47 | 41,233 | — | — |
| 2004-09-22 | $22.92 | $108.47 | 23,000 | — | — |
| 2004-09-21 | $22.86 | $108.19 | 21,033 | — | — |
| 2004-09-20 | $22.95 | $108.62 | 24,533 | — | — |
| 2004-09-17 | $22.86 | $108.19 | 35,667 | — | — |
| 2004-09-16 | $22.83 | $108.05 | 25,033 | — | — |
| 2004-09-15 | $22.77 | $107.76 | 33,700 | — | — |
| 2004-09-14 | $22.59 | $106.91 | 34,200 | — | — |
| 2004-09-13 | $22.68 | $107.34 | 30,000 | — | — |
| 2004-09-10 | $22.71 | $106.76 | 17,833 | — | — |
| 2004-09-09 | $22.68 | $106.62 | 17,500 | — | — |
| 2004-09-08 | $22.65 | $106.48 | 22,867 | — | — |
| 2004-09-07 | $22.56 | $106.06 | 23,933 | — | — |
| 2004-09-03 | $22.50 | $105.77 | 20,867 | — | — |
| 2004-09-02 | $22.44 | $105.49 | 20,833 | — | — |
| 2004-09-01 | $22.53 | $105.91 | 37,267 | — | — |
| 2004-08-31 | $22.47 | $105.63 | 25,167 | — | — |
| 2004-08-30 | $22.44 | $105.49 | 29,833 | — | — |
| 2004-08-27 | $22.29 | $104.79 | 15,000 | — | — |
| 2004-08-26 | $22.23 | $104.50 | 37,833 | — | — |
| 2004-08-25 | $22.32 | $104.93 | 28,600 | — | — |
| 2004-08-24 | $22.14 | $104.08 | 40,467 | — | — |
| 2004-08-23 | $22.20 | $104.36 | 42,200 | — | — |
| 2004-08-20 | $22.32 | $104.93 | 30,467 | — | — |
| 2004-08-19 | $22.35 | $105.07 | 34,900 | — | — |
| 2004-08-18 | $22.14 | $104.08 | 22,400 | — | — |
| 2004-08-17 | $22.11 | $103.94 | 16,200 | — | — |
| 2004-08-16 | $22.08 | $103.80 | 23,100 | — | — |
| 2004-08-13 | $22.08 | $103.80 | 13,600 | — | — |
| 2004-08-12 | $22.08 | $103.80 | 36,733 | — | — |
| 2004-08-11 | $22.05 | $102.94 | 28,933 | — | — |
| 2004-08-10 | $21.87 | $102.10 | 26,033 | — | — |
| 2004-08-09 | $21.93 | $102.38 | 22,300 | — | — |
| 2004-08-06 | $21.90 | $102.24 | 37,133 | — | — |
| 2004-08-05 | $21.57 | $100.70 | 16,667 | — | — |
| 2004-08-04 | $21.60 | $100.84 | 24,733 | — | — |
| 2004-08-03 | $21.60 | $100.84 | 37,633 | — | — |
| 2004-08-02 | $21.51 | $100.42 | 28,500 | — | — |
| 2004-07-30 | $21.42 | $100.00 | 15,867 | — | — |
| 2004-07-29 | $21.42 | $100.00 | 26,700 | — | — |
| 2004-07-28 | $21.21 | $99.02 | 22,433 | — | — |
| 2004-07-27 | $21.21 | $99.02 | 21,100 | — | — |
| 2004-07-26 | $21.27 | $99.30 | 18,633 | — | — |
| 2004-07-23 | $21.30 | $99.44 | 39,167 | — | — |
| 2004-07-22 | $21.45 | $100.14 | 29,400 | — | — |
| 2004-07-21 | $21.66 | $101.12 | 29,200 | — | — |
| 2004-07-20 | $21.63 | $100.98 | 37,700 | — | — |
| 2004-07-19 | $21.57 | $100.70 | 20,267 | — | — |
| 2004-07-16 | $21.57 | $100.70 | 26,700 | — | — |
| 2004-07-15 | $21.51 | $100.42 | 17,100 | — | — |
| 2004-07-14 | $21.42 | $100.00 | 19,900 | — | — |
| 2004-07-13 | $21.51 | $100.42 | 33,567 | — | — |
| 2004-07-12 | $21.60 | $100.14 | 33,467 | — | — |
| 2004-07-09 | $21.51 | $99.72 | 18,133 | — | — |
| 2004-07-08 | $21.51 | $99.72 | 29,800 | — | — |
| 2004-07-07 | $21.54 | $99.86 | 36,733 | — | — |
| 2004-07-06 | $21.51 | $99.72 | 27,933 | — | — |
| 2004-07-02 | $21.27 | $98.61 | 17,767 | — | — |
| 2004-07-01 | $20.82 | $96.52 | 40,267 | — | — |
| 2004-06-30 | $20.52 | $95.13 | 17,067 | — | — |
| 2004-06-29 | $20.49 | $94.99 | 33,667 | — | — |
| 2004-06-28 | $20.52 | $95.13 | 25,833 | — | — |
| 2004-06-25 | $20.58 | $95.41 | 25,900 | — | — |
| 2004-06-24 | $20.49 | $94.99 | 24,533 | — | — |
| 2004-06-23 | $20.52 | $95.13 | 20,100 | — | — |
| 2004-06-22 | $20.40 | $94.57 | 28,233 | — | — |
| 2004-06-21 | $20.40 | $94.57 | 22,067 | — | — |
| 2004-06-18 | $20.40 | $94.57 | 25,033 | — | — |
| 2004-06-17 | $20.46 | $94.85 | 21,033 | — | — |
| 2004-06-16 | $20.37 | $94.43 | 26,567 | — | — |
| 2004-06-15 | $20.37 | $94.43 | 36,800 | — | — |
| 2004-06-14 | $20.31 | $94.15 | 24,567 | — | — |
| 2004-06-10 | $20.79 | $95.68 | 32,000 | — | — |
| 2004-06-09 | $20.97 | $96.50 | 20,233 | — | — |
| 2004-06-08 | $20.97 | $96.50 | 35,033 | — | — |
| 2004-06-07 | $21.15 | $97.33 | 18,733 | — | — |
| 2004-06-04 | $21.30 | $98.02 | 25,100 | — | — |
| 2004-06-03 | $21.33 | $98.16 | 33,800 | — | — |
| 2004-06-02 | $21.45 | $98.71 | 36,133 | — | — |
| 2004-06-01 | $21.42 | $98.58 | 51,767 | — | — |
| 2004-05-28 | $21.21 | $97.61 | 48,633 | — | — |
| 2004-05-27 | $21.03 | $96.78 | 24,533 | — | — |
| 2004-05-26 | $20.82 | $95.81 | 33,633 | — | — |
| 2004-05-25 | $20.61 | $94.85 | 42,467 | — | — |
| 2004-05-24 | $20.43 | $94.02 | 56,100 | — | — |
| 2004-05-21 | $20.58 | $94.71 | 28,767 | — | — |
| 2004-05-20 | $20.49 | $94.30 | 34,433 | — | — |
| 2004-05-19 | $20.46 | $94.16 | 39,233 | — | — |
| 2004-05-18 | $20.40 | $93.88 | 22,867 | — | — |
| 2004-05-17 | $20.31 | $93.47 | 41,733 | — | — |
| 2004-05-14 | $20.37 | $93.74 | 59,800 | — | — |
| 2004-05-13 | $20.19 | $92.92 | 36,800 | — | — |
| 2004-05-12 | $20.25 | $93.19 | 53,433 | — | — |
| 2004-05-11 | $20.25 | $92.49 | 72,333 | — | — |
| 2004-05-10 | $19.20 | $87.70 | 91,400 | — | — |
| 2004-05-07 | $19.53 | $89.20 | 106,333 | — | — |
| 2004-05-06 | $20.40 | $93.18 | 49,700 | — | — |
| 2004-05-05 | $20.52 | $93.73 | 52,633 | — | — |
| 2004-05-04 | $20.85 | $95.23 | 33,733 | — | — |
| 2004-05-03 | $20.76 | $94.82 | 40,167 | — | — |
| 2004-04-30 | $20.94 | $95.64 | 29,200 | — | — |
| 2004-04-29 | $20.79 | $94.96 | 36,800 | — | — |
| 2004-04-28 | $21.00 | $95.92 | 40,167 | — | — |
| 2004-04-27 | $20.97 | $95.78 | 36,400 | — | — |
| 2004-04-26 | $20.79 | $94.96 | 46,067 | — | — |
| 2004-04-23 | $20.82 | $95.10 | 35,267 | — | — |
| 2004-04-22 | $21.00 | $95.92 | 27,633 | — | — |
| 2004-04-21 | $20.88 | $95.37 | 56,900 | — | — |
| 2004-04-20 | $21.15 | $96.60 | 35,367 | — | — |
| 2004-04-19 | $21.36 | $97.56 | 53,000 | — | — |
| 2004-04-16 | $21.42 | $97.84 | 42,633 | — | — |
| 2004-04-15 | $21.06 | $96.19 | 52,433 | — | — |
| 2004-04-14 | $21.15 | $96.60 | 83,967 | — | — |
| 2004-04-13 | $21.57 | $98.52 | 81,100 | — | — |
| 2004-04-12 | $22.11 | $100.30 | 59,333 | — | — |
| 2004-04-08 | $22.71 | $103.02 | 31,700 | — | — |
| 2004-04-07 | $22.92 | $103.97 | 28,700 | — | — |
| 2004-04-06 | $22.65 | $102.74 | 32,500 | — | — |
| 2004-04-05 | $22.53 | $102.20 | 64,267 | — | — |
| 2004-04-02 | $23.01 | $104.38 | 34,667 | — | — |
| 2004-04-01 | $23.40 | $106.15 | 23,400 | — | — |
| 2004-03-31 | $23.49 | $106.56 | 41,333 | — | — |
| 2004-03-30 | $23.52 | $106.69 | 18,667 | — | — |
| 2004-03-29 | $23.61 | $107.10 | 25,933 | — | — |
| 2004-03-26 | $23.61 | $107.10 | 32,333 | — | — |
| 2004-03-25 | $23.55 | $106.83 | 35,633 | — | — |
| 2004-03-24 | $23.67 | $107.37 | 38,867 | — | — |
| 2004-03-23 | $23.79 | $107.92 | 38,000 | — | — |
| 2004-03-22 | $23.55 | $106.83 | 46,733 | — | — |
| 2004-03-19 | $23.70 | $107.51 | 22,433 | — | — |
| 2004-03-18 | $23.73 | $107.64 | 31,133 | — | — |
| 2004-03-17 | $23.88 | $108.32 | 37,867 | — | — |
| 2004-03-16 | $23.73 | $107.64 | 47,867 | — | — |
| 2004-03-15 | $23.67 | $107.37 | 44,067 | — | — |
| 2004-03-12 | $23.46 | $106.42 | 31,067 | — | — |
| 2004-03-11 | $23.28 | $105.60 | 39,367 | — | — |
| 2004-03-10 | $23.49 | $105.87 | 31,100 | — | — |
| 2004-03-09 | $23.49 | $105.87 | 44,300 | — | — |
| 2004-03-08 | $23.73 | $106.95 | 27,167 | — | — |
| 2004-03-05 | $23.76 | $107.08 | 23,200 | — | — |
| 2004-03-04 | $23.55 | $106.14 | 38,133 | — | — |
| 2004-03-03 | $23.37 | $105.33 | 23,800 | — | — |
| 2004-03-02 | $23.46 | $105.73 | 21,467 | — | — |
| 2004-03-01 | $23.28 | $104.92 | 28,767 | — | — |
| 2004-02-27 | $23.58 | $106.27 | 31,200 | — | — |
| 2004-02-26 | $23.37 | $105.33 | 26,267 | — | — |
| 2004-02-25 | $23.61 | $106.41 | 25,300 | — | — |
| 2004-02-24 | $23.22 | $104.65 | 35,900 | — | — |
| 2004-02-23 | $23.13 | $104.24 | 56,333 | — | — |
| 2004-02-20 | $23.64 | $106.54 | 27,833 | — | — |
| 2004-02-19 | $23.76 | $107.08 | 39,367 | — | — |
| 2004-02-18 | $23.73 | $106.95 | 36,000 | — | — |
| 2004-02-17 | $23.58 | $106.27 | 44,200 | — | — |
| 2004-02-13 | $23.49 | $105.87 | 22,867 | — | — |
| 2004-02-12 | $23.40 | $105.46 | 31,867 | — | — |
| 2004-02-11 | $23.55 | $105.45 | 26,367 | — | — |
| 2004-02-10 | $23.46 | $105.05 | 32,000 | — | — |
| 2004-02-09 | $23.19 | $103.84 | 24,500 | — | — |
| 2004-02-06 | $23.16 | $103.71 | 21,567 | — | — |
| 2004-02-05 | $23.19 | $103.84 | 43,900 | — | — |
| 2004-02-04 | $23.22 | $103.98 | 27,400 | — | — |
| 2004-02-03 | $22.98 | $102.90 | 36,133 | — | — |
| 2004-02-02 | $23.13 | $103.57 | 38,267 | — | — |
| 2004-01-30 | $23.01 | $103.03 | 30,667 | — | — |
| 2004-01-29 | $22.83 | $102.23 | 47,733 | — | — |
| 2004-01-28 | $23.04 | $103.17 | 32,367 | — | — |
| 2004-01-27 | $23.16 | $103.71 | 34,400 | — | — |
| 2004-01-26 | $23.07 | $103.30 | 46,900 | — | — |
| 2004-01-23 | $23.25 | $104.11 | 57,800 | — | — |
| 2004-01-22 | $23.22 | $103.98 | 30,667 | — | — |
| 2004-01-21 | $23.13 | $103.57 | 36,767 | — | — |
| 2004-01-20 | $23.16 | $103.71 | 33,833 | — | — |
| 2004-01-16 | $23.13 | $103.57 | 23,833 | — | — |
| 2004-01-15 | $23.13 | $103.57 | 29,933 | — | — |
| 2004-01-14 | $23.01 | $103.03 | 38,700 | — | — |
| 2004-01-13 | $23.31 | $104.38 | 45,400 | — | — |
| 2004-01-12 | $23.22 | $103.98 | 54,967 | — | — |
| 2004-01-09 | $22.95 | $102.77 | 37,033 | — | — |
| 2004-01-08 | $22.71 | $101.69 | 23,733 | — | — |
| 2004-01-07 | $22.74 | $101.83 | 52,533 | — | — |
| 2004-01-06 | $22.59 | $101.15 | 34,567 | — | — |
| 2004-01-05 | $22.56 | $101.02 | 27,133 | — | — |
| 2004-01-02 | $22.44 | $100.48 | 19,667 | — | — |