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
- 1997-10-08 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 | $26.27 | $33.30 | 11,850 | — | — |
| 2004-12-30 | $26.43 | $33.50 | 6,600 | — | — |
| 2004-12-29 | $26.57 | $33.51 | 2,850 | — | — |
| 2004-12-28 | $26.52 | $33.45 | 10,050 | — | — |
| 2004-12-27 | $26.50 | $33.42 | 3,300 | — | — |
| 2004-12-23 | $26.57 | $33.51 | 1,350 | — | — |
| 2004-12-22 | $26.71 | $33.69 | 1,500 | — | — |
| 2004-12-21 | $26.43 | $33.34 | 3,600 | — | — |
| 2004-12-20 | $26.15 | $32.98 | 4,500 | — | — |
| 2004-12-17 | $26.27 | $33.13 | 7,800 | — | — |
| 2004-12-16 | $26.60 | $33.55 | 4,500 | — | — |
| 2004-12-15 | $26.83 | $33.83 | 4,200 | — | — |
| 2004-12-14 | $26.87 | $33.88 | 3,450 | — | — |
| 2004-12-13 | $26.40 | $33.30 | 10,500 | — | — |
| 2004-12-10 | $26.28 | $33.14 | 6,150 | — | — |
| 2004-12-09 | $25.47 | $32.12 | 2,400 | — | — |
| 2004-12-08 | $25.67 | $32.37 | 5,400 | — | — |
| 2004-12-07 | $25.33 | $31.95 | 5,400 | — | — |
| 2004-12-06 | $26.09 | $32.90 | 3,600 | — | — |
| 2004-12-03 | $26.28 | $33.14 | 3,300 | — | — |
| 2004-12-02 | $26.27 | $33.13 | 6,450 | — | — |
| 2004-12-01 | $26.17 | $33.00 | 9,150 | — | — |
| 2004-11-30 | $25.30 | $31.91 | 8,100 | — | — |
| 2004-11-29 | $25.47 | $32.12 | 6,750 | — | — |
| 2004-11-26 | $25.03 | $31.57 | 0 | — | — |
| 2004-11-24 | $25.03 | $31.57 | 7,350 | — | — |
| 2004-11-23 | $25.07 | $31.61 | 20,550 | — | — |
| 2004-11-22 | $23.96 | $30.22 | 9,300 | — | — |
| 2004-11-19 | $23.66 | $29.84 | 10,650 | — | — |
| 2004-11-18 | $24.08 | $30.37 | 10,950 | — | — |
| 2004-11-17 | $24.32 | $30.67 | 7,800 | — | — |
| 2004-11-16 | $24.34 | $30.70 | 7,500 | — | — |
| 2004-11-15 | $24.60 | $31.03 | 7,350 | — | — |
| 2004-11-12 | $24.63 | $31.07 | 10,200 | — | — |
| 2004-11-11 | $24.23 | $30.56 | 10,350 | — | — |
| 2004-11-10 | $24.08 | $30.37 | 6,150 | — | — |
| 2004-11-09 | $23.66 | $29.84 | 7,650 | — | — |
| 2004-11-08 | $23.21 | $29.28 | 3,600 | — | — |
| 2004-11-05 | $23.33 | $29.43 | 13,950 | — | — |
| 2004-11-04 | $23.87 | $30.10 | 10,350 | — | — |
| 2004-11-03 | $23.67 | $29.85 | 10,950 | — | — |
| 2004-11-02 | $23.87 | $30.11 | 8,850 | — | — |
| 2004-11-01 | $23.89 | $30.13 | 8,550 | — | — |
| 2004-10-29 | $24.57 | $30.98 | 7,800 | — | — |
| 2004-10-28 | $25.13 | $31.70 | 12,750 | — | — |
| 2004-10-27 | $25.33 | $31.95 | 14,100 | — | — |
| 2004-10-26 | $24.75 | $31.21 | 6,900 | — | — |
| 2004-10-25 | $24.21 | $30.53 | 5,250 | — | — |
| 2004-10-22 | $24.13 | $30.44 | 2,400 | — | — |
| 2004-10-21 | $24.37 | $30.73 | 5,550 | — | — |
| 2004-10-20 | $23.98 | $30.24 | 3,150 | — | — |
| 2004-10-19 | $23.90 | $30.14 | 2,250 | — | — |
| 2004-10-18 | $24.00 | $30.27 | 4,950 | — | — |
| 2004-10-15 | $23.97 | $30.23 | 6,300 | — | — |
| 2004-10-14 | $23.87 | $30.10 | 10,950 | — | — |
| 2004-10-13 | $23.93 | $30.18 | 8,100 | — | — |
| 2004-10-12 | $24.03 | $30.14 | 4,950 | — | — |
| 2004-10-11 | $23.99 | $30.09 | 1,500 | — | — |
| 2004-10-08 | $23.85 | $29.91 | 9,450 | — | — |
| 2004-10-07 | $24.08 | $30.20 | 3,000 | — | — |
| 2004-10-06 | $24.30 | $30.48 | 5,100 | — | — |
| 2004-10-05 | $24.04 | $30.15 | 4,350 | — | — |
| 2004-10-04 | $23.95 | $30.04 | 5,550 | — | — |
| 2004-10-01 | $23.79 | $29.84 | 17,400 | — | — |
| 2004-09-30 | $23.01 | $28.86 | 15,450 | — | — |
| 2004-09-29 | $23.27 | $29.18 | 7,050 | — | — |
| 2004-09-28 | $23.11 | $28.98 | 14,100 | — | — |
| 2004-09-27 | $22.73 | $28.51 | 6,150 | — | — |
| 2004-09-24 | $22.73 | $28.51 | 8,700 | — | — |
| 2004-09-23 | $22.61 | $28.36 | 9,900 | — | — |
| 2004-09-22 | $22.64 | $28.40 | 13,950 | — | — |
| 2004-09-21 | $22.87 | $28.68 | 14,850 | — | — |
| 2004-09-20 | $22.54 | $28.27 | 7,050 | — | — |
| 2004-09-17 | $22.77 | $28.55 | 18,450 | — | — |
| 2004-09-16 | $22.50 | $28.22 | 11,850 | — | — |
| 2004-09-15 | $22.67 | $28.43 | 3,600 | — | — |
| 2004-09-14 | $22.60 | $28.35 | 3,000 | — | — |
| 2004-09-13 | $22.30 | $27.97 | 3,450 | — | — |
| 2004-09-10 | $22.62 | $28.37 | 4,500 | — | — |
| 2004-09-09 | $22.70 | $28.47 | 12,600 | — | — |
| 2004-09-08 | $22.11 | $27.73 | 5,100 | — | — |
| 2004-09-07 | $22.30 | $27.97 | 12,900 | — | — |
| 2004-09-03 | $22.00 | $27.59 | 9,300 | — | — |
| 2004-09-02 | $22.00 | $27.59 | 18,150 | — | — |
| 2004-09-01 | $21.69 | $27.20 | 5,850 | — | — |
| 2004-08-31 | $21.67 | $27.17 | 3,300 | — | — |
| 2004-08-30 | $21.33 | $26.76 | 6,450 | — | — |
| 2004-08-27 | $21.77 | $27.30 | 2,700 | — | — |
| 2004-08-26 | $21.83 | $27.38 | 5,550 | — | — |
| 2004-08-25 | $21.90 | $27.47 | 15,000 | — | — |
| 2004-08-24 | $21.87 | $27.43 | 4,050 | — | — |
| 2004-08-23 | $21.67 | $27.17 | 9,000 | — | — |
| 2004-08-20 | $21.87 | $27.43 | 9,300 | — | — |
| 2004-08-19 | $21.70 | $27.22 | 10,800 | — | — |
| 2004-08-18 | $21.73 | $27.26 | 13,950 | — | — |
| 2004-08-17 | $21.33 | $26.76 | 7,050 | — | — |
| 2004-08-16 | $21.20 | $26.59 | 4,200 | — | — |
| 2004-08-13 | $20.87 | $26.17 | 6,300 | — | — |
| 2004-08-12 | $20.63 | $25.88 | 7,200 | — | — |
| 2004-08-11 | $20.73 | $26.00 | 13,350 | — | — |
| 2004-08-10 | $20.64 | $25.89 | 20,400 | — | — |
| 2004-08-09 | $20.35 | $25.53 | 10,650 | — | — |
| 2004-08-06 | $20.51 | $25.73 | 31,350 | — | — |
| 2004-08-05 | $20.53 | $25.75 | 12,750 | — | — |
| 2004-08-04 | $20.61 | $25.85 | 11,700 | — | — |
| 2004-08-03 | $20.69 | $25.95 | 11,250 | — | — |
| 2004-08-02 | $20.77 | $26.05 | 10,800 | — | — |
| 2004-07-30 | $20.69 | $25.95 | 7,650 | — | — |
| 2004-07-29 | $20.73 | $26.00 | 9,000 | — | — |
| 2004-07-28 | $20.67 | $25.92 | 9,900 | — | — |
| 2004-07-27 | $20.73 | $26.00 | 14,250 | — | — |
| 2004-07-26 | $19.97 | $25.04 | 3,450 | — | — |
| 2004-07-23 | $19.94 | $25.01 | 11,550 | — | — |
| 2004-07-22 | $20.13 | $25.25 | 8,250 | — | — |
| 2004-07-21 | $20.07 | $25.17 | 11,700 | — | — |
| 2004-07-20 | $20.12 | $25.23 | 4,050 | — | — |
| 2004-07-19 | $20.07 | $25.17 | 2,250 | — | — |
| 2004-07-16 | $20.20 | $25.34 | 10,950 | — | — |
| 2004-07-15 | $20.53 | $25.75 | 3,000 | — | — |
| 2004-07-14 | $20.73 | $26.00 | 9,900 | — | — |
| 2004-07-13 | $20.63 | $25.88 | 3,600 | — | — |
| 2004-07-12 | $20.81 | $25.93 | 3,300 | — | — |
| 2004-07-09 | $20.89 | $26.03 | 2,100 | — | — |
| 2004-07-08 | $21.00 | $26.17 | 7,050 | — | — |
| 2004-07-07 | $21.21 | $26.44 | 3,300 | — | — |
| 2004-07-06 | $21.27 | $26.50 | 10,200 | — | — |
| 2004-07-02 | $21.57 | $26.88 | 5,700 | — | — |
| 2004-07-01 | $21.73 | $27.08 | 9,900 | — | — |
| 2004-06-30 | $22.05 | $27.47 | 7,350 | — | — |
| 2004-06-29 | $21.93 | $27.33 | 13,800 | — | — |
| 2004-06-28 | $21.45 | $26.73 | 12,600 | — | — |
| 2004-06-25 | $22.00 | $27.42 | 40,500 | — | — |
| 2004-06-24 | $20.30 | $25.30 | 7,650 | — | — |
| 2004-06-23 | $20.40 | $25.42 | 9,300 | — | — |
| 2004-06-22 | $19.91 | $24.81 | 9,000 | — | — |
| 2004-06-21 | $20.15 | $25.11 | 4,200 | — | — |
| 2004-06-18 | $20.23 | $25.21 | 24,150 | — | — |
| 2004-06-17 | $20.47 | $25.51 | 6,600 | — | — |
| 2004-06-16 | $20.40 | $25.42 | 13,650 | — | — |
| 2004-06-15 | $20.04 | $24.97 | 14,550 | — | — |
| 2004-06-14 | $19.74 | $24.60 | 24,450 | — | — |
| 2004-06-10 | $20.27 | $25.26 | 22,500 | — | — |
| 2004-06-09 | $20.30 | $25.30 | 9,750 | — | — |
| 2004-06-08 | $20.73 | $25.84 | 4,200 | — | — |
| 2004-06-07 | $20.80 | $25.92 | 5,850 | — | — |
| 2004-06-04 | $20.47 | $25.51 | 2,250 | — | — |
| 2004-06-03 | $20.23 | $25.21 | 2,850 | — | — |
| 2004-06-02 | $20.53 | $25.59 | 1,800 | — | — |
| 2004-06-01 | $20.33 | $25.33 | 5,550 | — | — |
| 2004-05-28 | $20.53 | $25.59 | 4,650 | — | — |
| 2004-05-27 | $21.07 | $26.25 | 3,450 | — | — |
| 2004-05-26 | $21.01 | $26.19 | 5,850 | — | — |
| 2004-05-25 | $21.13 | $26.34 | 9,450 | — | — |
| 2004-05-24 | $20.72 | $25.82 | 6,150 | — | — |
| 2004-05-21 | $20.17 | $25.13 | 14,250 | — | — |
| 2004-05-20 | $19.33 | $24.08 | 19,500 | — | — |
| 2004-05-19 | $19.52 | $24.33 | 6,600 | — | — |
| 2004-05-18 | $19.67 | $24.51 | 3,450 | — | — |
| 2004-05-17 | $19.67 | $24.51 | 6,600 | — | — |
| 2004-05-14 | $20.00 | $24.92 | 8,100 | — | — |
| 2004-05-13 | $20.10 | $25.05 | 7,200 | — | — |
| 2004-05-12 | $20.50 | $25.55 | 10,050 | — | — |
| 2004-05-11 | $20.13 | $25.09 | 5,850 | — | — |
| 2004-05-10 | $20.03 | $24.97 | 82,800 | — | — |
| 2004-05-07 | $20.07 | $25.01 | 16,350 | — | — |
| 2004-05-06 | $20.17 | $25.13 | 22,800 | — | — |
| 2004-05-05 | $20.75 | $25.86 | 6,600 | — | — |
| 2004-05-04 | $20.94 | $26.10 | 8,400 | — | — |
| 2004-05-03 | $21.05 | $26.24 | 37,650 | — | — |
| 2004-04-30 | $20.44 | $25.47 | 27,150 | — | — |
| 2004-04-29 | $20.73 | $25.84 | 6,000 | — | — |
| 2004-04-28 | $20.61 | $25.69 | 7,500 | — | — |
| 2004-04-27 | $21.03 | $26.21 | 5,700 | — | — |
| 2004-04-26 | $20.70 | $25.80 | 6,000 | — | — |
| 2004-04-23 | $21.07 | $26.26 | 2,250 | — | — |
| 2004-04-22 | $21.20 | $26.42 | 21,900 | — | — |
| 2004-04-21 | $21.13 | $26.34 | 11,100 | — | — |
| 2004-04-20 | $21.33 | $26.59 | 7,950 | — | — |
| 2004-04-19 | $21.40 | $26.67 | 8,850 | — | — |
| 2004-04-16 | $21.42 | $26.69 | 11,700 | — | — |
| 2004-04-15 | $21.40 | $26.67 | 9,000 | — | — |
| 2004-04-14 | $21.34 | $26.59 | 7,200 | — | — |
| 2004-04-13 | $21.55 | $26.86 | 9,300 | — | — |
| 2004-04-12 | $21.67 | $26.83 | 1,500 | — | — |
| 2004-04-08 | $21.61 | $26.76 | 5,550 | — | — |
| 2004-04-07 | $21.53 | $26.67 | 2,850 | — | — |
| 2004-04-06 | $21.64 | $26.80 | 7,050 | — | — |
| 2004-04-05 | $21.39 | $26.49 | 6,150 | — | — |
| 2004-04-02 | $21.52 | $26.65 | 8,250 | — | — |
| 2004-04-01 | $21.27 | $26.34 | 4,800 | — | — |
| 2004-03-31 | $21.30 | $26.38 | 5,700 | — | — |
| 2004-03-30 | $21.54 | $26.68 | 3,900 | — | — |
| 2004-03-29 | $21.53 | $26.67 | 10,650 | — | — |
| 2004-03-26 | $21.00 | $26.01 | 5,250 | — | — |
| 2004-03-25 | $20.97 | $25.98 | 6,750 | — | — |
| 2004-03-24 | $20.53 | $25.43 | 18,000 | — | — |
| 2004-03-23 | $20.37 | $25.23 | 7,350 | — | — |
| 2004-03-22 | $19.80 | $24.52 | 15,150 | — | — |
| 2004-03-19 | $20.51 | $25.40 | 13,800 | — | — |
| 2004-03-18 | $21.20 | $26.26 | 10,650 | — | — |
| 2004-03-17 | $21.63 | $26.79 | 8,850 | — | — |
| 2004-03-16 | $21.47 | $26.59 | 14,250 | — | — |
| 2004-03-15 | $21.97 | $27.21 | 28,350 | — | — |
| 2004-03-12 | $22.33 | $27.66 | 10,350 | — | — |
| 2004-03-11 | $22.20 | $27.49 | 7,500 | — | — |
| 2004-03-10 | $22.67 | $28.07 | 8,550 | — | — |
| 2004-03-09 | $22.67 | $28.08 | 5,250 | — | — |
| 2004-03-08 | $22.97 | $28.44 | 7,650 | — | — |
| 2004-03-05 | $23.22 | $28.76 | 20,400 | — | — |
| 2004-03-04 | $22.97 | $28.44 | 13,650 | — | — |
| 2004-03-03 | $22.34 | $27.67 | 10,200 | — | — |
| 2004-03-02 | $22.37 | $27.70 | 6,450 | — | — |
| 2004-03-01 | $23.00 | $28.49 | 2,250 | — | — |
| 2004-02-27 | $22.83 | $28.27 | 4,350 | — | — |
| 2004-02-26 | $22.73 | $28.16 | 9,000 | — | — |
| 2004-02-25 | $22.59 | $27.98 | 8,250 | — | — |
| 2004-02-24 | $22.51 | $27.87 | 8,700 | — | — |
| 2004-02-23 | $22.47 | $27.83 | 3,450 | — | — |
| 2004-02-20 | $22.50 | $27.87 | 7,350 | — | — |
| 2004-02-19 | $22.53 | $27.90 | 9,600 | — | — |
| 2004-02-18 | $22.60 | $27.99 | 9,750 | — | — |
| 2004-02-17 | $22.59 | $27.98 | 3,750 | — | — |
| 2004-02-13 | $22.42 | $27.77 | 8,400 | — | — |
| 2004-02-12 | $22.67 | $28.07 | 8,400 | — | — |
| 2004-02-11 | $22.73 | $28.16 | 19,200 | — | — |
| 2004-02-10 | $22.05 | $27.31 | 7,200 | — | — |
| 2004-02-09 | $21.77 | $26.96 | 14,550 | — | — |
| 2004-02-06 | $21.27 | $26.34 | 10,350 | — | — |
| 2004-02-05 | $21.13 | $26.17 | 12,600 | — | — |
| 2004-02-04 | $20.87 | $25.84 | 12,600 | — | — |
| 2004-02-03 | $20.73 | $25.68 | 9,000 | — | — |
| 2004-02-02 | $20.73 | $25.67 | 10,500 | — | — |
| 2004-01-30 | $20.97 | $25.97 | 14,550 | — | — |
| 2004-01-29 | $20.73 | $25.68 | 5,400 | — | — |
| 2004-01-28 | $20.57 | $25.47 | 9,900 | — | — |
| 2004-01-27 | $20.77 | $25.72 | 18,750 | — | — |
| 2004-01-26 | $20.73 | $25.68 | 20,100 | — | — |
| 2004-01-23 | $20.67 | $25.60 | 18,600 | — | — |
| 2004-01-22 | $20.67 | $25.60 | 7,650 | — | — |
| 2004-01-21 | $20.65 | $25.57 | 4,800 | — | — |
| 2004-01-20 | $20.67 | $25.60 | 12,450 | — | — |
| 2004-01-16 | $20.67 | $25.60 | 21,600 | — | — |
| 2004-01-15 | $20.77 | $25.72 | 4,650 | — | — |
| 2004-01-14 | $20.73 | $25.68 | 10,800 | — | — |
| 2004-01-13 | $20.60 | $25.51 | 2,250 | — | — |
| 2004-01-12 | $20.67 | $25.43 | 4,200 | — | — |
| 2004-01-09 | $20.60 | $25.35 | 7,650 | — | — |
| 2004-01-08 | $20.75 | $25.54 | 6,900 | — | — |
| 2004-01-07 | $20.67 | $25.43 | 3,450 | — | — |
| 2004-01-06 | $20.57 | $25.31 | 6,600 | — | — |
| 2004-01-05 | $20.60 | $25.35 | 10,650 | — | — |
| 2004-01-02 | $20.03 | $24.65 | 10,650 | — | — |