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
- 1998-04-02 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 | $27.20 | $30.15 | 0 | — | — |
| 2004-12-30 | $27.20 | $30.15 | 2,875 | — | — |
| 2004-12-29 | $27.64 | $30.64 | 1,250 | — | — |
| 2004-12-28 | $28.00 | $30.96 | 9,375 | — | — |
| 2004-12-27 | $26.36 | $29.15 | 4,500 | — | — |
| 2004-12-23 | $25.23 | $27.90 | 1,250 | — | — |
| 2004-12-22 | $25.79 | $28.52 | 0 | — | — |
| 2004-12-21 | $25.79 | $28.52 | 625 | — | — |
| 2004-12-20 | $25.80 | $28.53 | 750 | — | — |
| 2004-12-17 | $25.80 | $28.53 | 375 | — | — |
| 2004-12-16 | $25.80 | $28.53 | 1,250 | — | — |
| 2004-12-15 | $25.60 | $28.31 | 125 | — | — |
| 2004-12-14 | $25.00 | $27.65 | 250 | — | — |
| 2004-12-13 | $25.60 | $28.31 | 0 | — | — |
| 2004-12-10 | $25.60 | $28.31 | 750 | — | — |
| 2004-12-09 | $25.40 | $28.09 | 1,125 | — | — |
| 2004-12-08 | $25.27 | $27.95 | 3,375 | — | — |
| 2004-12-07 | $24.80 | $27.43 | 4,375 | — | — |
| 2004-12-06 | $24.80 | $27.43 | 625 | — | — |
| 2004-12-03 | $24.09 | $26.64 | 1,000 | — | — |
| 2004-12-02 | $24.60 | $27.20 | 0 | — | — |
| 2004-12-01 | $24.60 | $27.20 | 875 | — | — |
| 2004-11-30 | $25.72 | $28.44 | 0 | — | — |
| 2004-11-29 | $25.72 | $28.44 | 1,000 | — | — |
| 2004-11-26 | $25.40 | $28.09 | 375 | — | — |
| 2004-11-24 | $25.36 | $28.04 | 500 | — | — |
| 2004-11-23 | $25.74 | $28.46 | 250 | — | — |
| 2004-11-22 | $24.80 | $27.43 | 250 | — | — |
| 2004-11-19 | $24.80 | $27.43 | 1,750 | — | — |
| 2004-11-18 | $24.80 | $27.43 | 625 | — | — |
| 2004-11-17 | $24.80 | $27.43 | 1,250 | — | — |
| 2004-11-16 | $24.68 | $27.29 | 1,250 | — | — |
| 2004-11-15 | $24.96 | $27.60 | 0 | — | — |
| 2004-11-12 | $24.96 | $27.60 | 3,500 | — | — |
| 2004-11-11 | $25.20 | $27.87 | 8,375 | — | — |
| 2004-11-10 | $24.79 | $27.42 | 1,750 | — | — |
| 2004-11-09 | $24.80 | $27.43 | 3,750 | — | — |
| 2004-11-08 | $24.43 | $27.02 | 2,125 | — | — |
| 2004-11-05 | $24.68 | $27.29 | 1,750 | — | — |
| 2004-11-04 | $23.27 | $25.74 | 28,375 | — | — |
| 2004-11-03 | $22.40 | $24.77 | 1,875 | — | — |
| 2004-11-02 | $23.07 | $25.51 | 125 | — | — |
| 2004-11-01 | $22.26 | $24.61 | 5,875 | — | — |
| 2004-10-29 | $22.82 | $25.24 | 2,500 | — | — |
| 2004-10-28 | $22.47 | $24.85 | 2,750 | — | — |
| 2004-10-27 | $23.21 | $25.67 | 875 | — | — |
| 2004-10-26 | $21.60 | $23.89 | 125 | — | — |
| 2004-10-25 | $22.29 | $24.65 | 500 | — | — |
| 2004-10-22 | $22.06 | $24.39 | 1,125 | — | — |
| 2004-10-21 | $21.84 | $24.15 | 625 | — | — |
| 2004-10-20 | $21.56 | $23.84 | 500 | — | — |
| 2004-10-19 | $21.80 | $24.11 | 2,500 | — | — |
| 2004-10-18 | $21.59 | $23.88 | 375 | — | — |
| 2004-10-15 | $20.93 | $23.14 | 375 | — | — |
| 2004-10-14 | $21.01 | $23.23 | 875 | — | — |
| 2004-10-13 | $20.63 | $22.82 | 1,625 | — | — |
| 2004-10-12 | $20.34 | $22.49 | 375 | — | — |
| 2004-10-11 | $20.40 | $22.56 | 1,125 | — | — |
| 2004-10-08 | $19.60 | $21.68 | 0 | — | — |
| 2004-10-07 | $19.60 | $21.68 | 625 | — | — |
| 2004-10-06 | $19.86 | $21.97 | 3,625 | — | — |
| 2004-10-05 | $20.19 | $22.33 | 500 | — | — |
| 2004-10-04 | $20.00 | $22.12 | 0 | — | — |
| 2004-10-01 | $20.00 | $22.12 | 2,750 | — | — |
| 2004-09-30 | $19.82 | $21.91 | 0 | — | — |
| 2004-09-29 | $19.82 | $21.91 | 0 | — | — |
| 2004-09-28 | $19.82 | $21.91 | 0 | — | — |
| 2004-09-27 | $19.88 | $21.91 | 500 | — | — |
| 2004-09-24 | $19.62 | $21.62 | 0 | — | — |
| 2004-09-23 | $19.62 | $21.62 | 375 | — | — |
| 2004-09-22 | $19.60 | $21.61 | 0 | — | — |
| 2004-09-21 | $19.60 | $21.61 | 0 | — | — |
| 2004-09-20 | $19.60 | $21.61 | 0 | — | — |
| 2004-09-17 | $19.60 | $21.61 | 375 | — | — |
| 2004-09-16 | $19.48 | $21.47 | 500 | — | — |
| 2004-09-15 | $19.20 | $21.16 | 375 | — | — |
| 2004-09-14 | $19.60 | $21.61 | 375 | — | — |
| 2004-09-13 | $19.40 | $21.38 | 0 | — | — |
| 2004-09-10 | $19.40 | $21.38 | 8,625 | — | — |
| 2004-09-09 | $20.35 | $22.43 | 1,375 | — | — |
| 2004-09-08 | $19.82 | $21.85 | 500 | — | — |
| 2004-09-07 | $19.49 | $21.48 | 875 | — | — |
| 2004-09-03 | $18.80 | $20.72 | 0 | — | — |
| 2004-09-02 | $18.80 | $20.72 | 875 | — | — |
| 2004-09-01 | $18.84 | $20.77 | 625 | — | — |
| 2004-08-31 | $19.08 | $21.03 | 625 | — | — |
| 2004-08-30 | $18.60 | $20.50 | 2,125 | — | — |
| 2004-08-27 | $18.41 | $20.29 | 375 | — | — |
| 2004-08-26 | $18.48 | $20.37 | 0 | — | — |
| 2004-08-25 | $18.48 | $20.37 | 2,250 | — | — |
| 2004-08-24 | $18.62 | $20.53 | 500 | — | — |
| 2004-08-23 | $18.20 | $20.06 | 0 | — | — |
| 2004-08-20 | $18.20 | $20.06 | 0 | — | — |
| 2004-08-19 | $18.20 | $20.06 | 0 | — | — |
| 2004-08-18 | $18.20 | $20.06 | 0 | — | — |
| 2004-08-17 | $18.20 | $20.06 | 1,000 | — | — |
| 2004-08-16 | $18.54 | $20.44 | 0 | — | — |
| 2004-08-13 | $18.54 | $20.44 | 0 | — | — |
| 2004-08-12 | $18.54 | $20.44 | 0 | — | — |
| 2004-08-11 | $18.54 | $20.44 | 250 | — | — |
| 2004-08-10 | $18.58 | $20.49 | 0 | — | — |
| 2004-08-09 | $18.58 | $20.49 | 0 | — | — |
| 2004-08-06 | $18.58 | $20.49 | 750 | — | — |
| 2004-08-05 | $18.22 | $20.08 | 0 | — | — |
| 2004-08-04 | $18.22 | $20.08 | 0 | — | — |
| 2004-08-03 | $18.22 | $20.08 | 0 | — | — |
| 2004-08-02 | $18.22 | $20.08 | 0 | — | — |
| 2004-07-30 | $18.22 | $20.08 | 0 | — | — |
| 2004-07-29 | $18.22 | $20.08 | 625 | — | — |
| 2004-07-28 | $18.39 | $20.27 | 2,125 | — | — |
| 2004-07-27 | $18.14 | $20.00 | 0 | — | — |
| 2004-07-26 | $18.14 | $20.00 | 875 | — | — |
| 2004-07-23 | $17.61 | $19.41 | 1,375 | — | — |
| 2004-07-22 | $17.60 | $19.40 | 0 | — | — |
| 2004-07-21 | $17.60 | $19.40 | 1,375 | — | — |
| 2004-07-20 | $17.60 | $19.40 | 1,375 | — | — |
| 2004-07-19 | $17.68 | $19.49 | 0 | — | — |
| 2004-07-16 | $17.68 | $19.49 | 0 | — | — |
| 2004-07-15 | $17.68 | $19.49 | 0 | — | — |
| 2004-07-14 | $17.68 | $19.49 | 250 | — | — |
| 2004-07-13 | $18.28 | $20.15 | 3,375 | — | — |
| 2004-07-12 | $17.73 | $19.54 | 2,500 | — | — |
| 2004-07-09 | $17.68 | $19.49 | 1,250 | — | — |
| 2004-07-08 | $17.73 | $19.54 | 0 | — | — |
| 2004-07-07 | $17.73 | $19.54 | 0 | — | — |
| 2004-07-06 | $17.73 | $19.54 | 625 | — | — |
| 2004-07-02 | $17.70 | $19.51 | 2,250 | — | — |
| 2004-07-01 | $17.73 | $19.54 | 0 | — | — |
| 2004-06-30 | $17.73 | $19.54 | 250 | — | — |
| 2004-06-29 | $17.73 | $19.54 | 0 | — | — |
| 2004-06-28 | $17.73 | $19.54 | 750 | — | — |
| 2004-06-25 | $17.68 | $19.42 | 500 | — | — |
| 2004-06-24 | $17.80 | $19.55 | 0 | — | — |
| 2004-06-23 | $17.80 | $19.55 | 500 | — | — |
| 2004-06-22 | $18.03 | $19.81 | 250 | — | — |
| 2004-06-21 | $18.31 | $20.11 | 1,375 | — | — |
| 2004-06-18 | $17.94 | $19.71 | 125 | — | — |
| 2004-06-17 | $17.81 | $19.56 | 500 | — | — |
| 2004-06-16 | $17.08 | $18.76 | 0 | — | — |
| 2004-06-15 | $17.08 | $18.76 | 1,875 | — | — |
| 2004-06-14 | $17.20 | $18.89 | 250 | — | — |
| 2004-06-10 | $17.01 | $18.68 | 0 | — | — |
| 2004-06-09 | $17.01 | $18.68 | 250 | — | — |
| 2004-06-08 | $17.16 | $18.85 | 3,750 | — | — |
| 2004-06-07 | $17.05 | $18.73 | 0 | — | — |
| 2004-06-04 | $17.05 | $18.73 | 875 | — | — |
| 2004-06-03 | $17.16 | $18.85 | 250 | — | — |
| 2004-06-02 | $17.00 | $18.67 | 1,625 | — | — |
| 2004-06-01 | $17.00 | $18.67 | 875 | — | — |
| 2004-05-28 | $17.19 | $18.88 | 375 | — | — |
| 2004-05-27 | $17.00 | $18.67 | 1,500 | — | — |
| 2004-05-26 | $17.00 | $18.67 | 0 | — | — |
| 2004-05-25 | $17.00 | $18.67 | 375 | — | — |
| 2004-05-24 | $17.00 | $18.67 | 0 | — | — |
| 2004-05-21 | $17.00 | $18.67 | 1,625 | — | — |
| 2004-05-20 | $17.59 | $19.32 | 0 | — | — |
| 2004-05-19 | $17.59 | $19.32 | 625 | — | — |
| 2004-05-18 | $17.60 | $19.33 | 625 | — | — |
| 2004-05-17 | $16.96 | $18.63 | 750 | — | — |
| 2004-05-14 | $17.56 | $19.29 | 750 | — | — |
| 2004-05-13 | $17.16 | $18.85 | 125 | — | — |
| 2004-05-12 | $17.08 | $18.76 | 1,375 | — | — |
| 2004-05-11 | $17.62 | $19.35 | 2,625 | — | — |
| 2004-05-10 | $17.39 | $19.10 | 0 | — | — |
| 2004-05-07 | $17.39 | $19.10 | 750 | — | — |
| 2004-05-06 | $17.54 | $19.26 | 750 | — | — |
| 2004-05-05 | $16.66 | $18.30 | 1,875 | — | — |
| 2004-05-04 | $17.65 | $19.38 | 0 | — | — |
| 2004-05-03 | $17.65 | $19.38 | 0 | — | — |
| 2004-04-30 | $17.65 | $19.38 | 0 | — | — |
| 2004-04-29 | $17.65 | $19.38 | 375 | — | — |
| 2004-04-28 | $18.04 | $19.82 | 0 | — | — |
| 2004-04-27 | $18.04 | $19.82 | 375 | — | — |
| 2004-04-26 | $17.09 | $18.77 | 375 | — | — |
| 2004-04-23 | $17.09 | $18.77 | 0 | — | — |
| 2004-04-22 | $17.09 | $18.77 | 250 | — | — |
| 2004-04-21 | $17.26 | $18.96 | 250 | — | — |
| 2004-04-20 | $17.92 | $19.68 | 375 | — | — |
| 2004-04-19 | $17.79 | $19.54 | 375 | — | — |
| 2004-04-16 | $17.62 | $19.35 | 1,125 | — | — |
| 2004-04-15 | $16.91 | $18.58 | 2,125 | — | — |
| 2004-04-14 | $17.96 | $19.73 | 500 | — | — |
| 2004-04-13 | $17.60 | $19.33 | 1,000 | — | — |
| 2004-04-12 | $17.37 | $19.08 | 2,625 | — | — |
| 2004-04-08 | $17.34 | $19.05 | 2,625 | — | — |
| 2004-04-07 | $17.20 | $18.89 | 1,875 | — | — |
| 2004-04-06 | $17.52 | $19.24 | 250 | — | — |
| 2004-04-05 | $17.00 | $18.67 | 500 | — | — |
| 2004-04-02 | $17.60 | $19.33 | 0 | — | — |
| 2004-04-01 | $17.60 | $19.33 | 1,875 | — | — |
| 2004-03-31 | $17.20 | $18.89 | 125 | — | — |
| 2004-03-30 | $16.99 | $18.66 | 125 | — | — |
| 2004-03-29 | $17.02 | $18.70 | 625 | — | — |
| 2004-03-26 | $17.27 | $18.91 | 375 | — | — |
| 2004-03-25 | $16.82 | $18.42 | 1,000 | — | — |
| 2004-03-24 | $17.13 | $18.75 | 0 | — | — |
| 2004-03-23 | $17.13 | $18.75 | 0 | — | — |
| 2004-03-22 | $17.13 | $18.75 | 0 | — | — |
| 2004-03-19 | $17.13 | $18.75 | 1,000 | — | — |
| 2004-03-18 | $17.20 | $18.83 | 250 | — | — |
| 2004-03-17 | $16.80 | $18.39 | 0 | — | — |
| 2004-03-16 | $16.80 | $18.39 | 750 | — | — |
| 2004-03-15 | $17.12 | $18.74 | 0 | — | — |
| 2004-03-12 | $17.12 | $18.74 | 2,125 | — | — |
| 2004-03-11 | $16.80 | $18.39 | 2,750 | — | — |
| 2004-03-10 | $17.36 | $19.00 | 0 | — | — |
| 2004-03-09 | $17.36 | $19.00 | 0 | — | — |
| 2004-03-08 | $17.36 | $19.00 | 375 | — | — |
| 2004-03-05 | $16.80 | $18.39 | 250 | — | — |
| 2004-03-04 | $16.40 | $17.95 | 0 | — | — |
| 2004-03-03 | $16.40 | $17.95 | 250 | — | — |
| 2004-03-02 | $16.80 | $18.39 | 0 | — | — |
| 2004-03-01 | $16.80 | $18.39 | 0 | — | — |
| 2004-02-27 | $16.80 | $18.39 | 625 | — | — |
| 2004-02-26 | $16.66 | $18.23 | 500 | — | — |
| 2004-02-25 | $16.60 | $18.17 | 3,375 | — | — |
| 2004-02-24 | $16.20 | $17.73 | 2,750 | — | — |
| 2004-02-23 | $16.24 | $17.78 | 1,000 | — | — |
| 2004-02-20 | $16.20 | $17.73 | 0 | — | — |
| 2004-02-19 | $16.20 | $17.73 | 0 | — | — |
| 2004-02-18 | $16.20 | $17.73 | 1,250 | — | — |
| 2004-02-17 | $16.88 | $18.48 | 500 | — | — |
| 2004-02-13 | $16.12 | $17.65 | 875 | — | — |
| 2004-02-12 | $16.12 | $17.65 | 1,250 | — | — |
| 2004-02-11 | $16.85 | $18.44 | 2,125 | — | — |
| 2004-02-10 | $16.55 | $18.12 | 250 | — | — |
| 2004-02-09 | $15.88 | $17.38 | 2,000 | — | — |
| 2004-02-06 | $17.42 | $19.06 | 2,500 | — | — |
| 2004-02-05 | $16.00 | $17.51 | 125 | — | — |
| 2004-02-04 | $16.10 | $17.62 | 0 | — | — |
| 2004-02-03 | $16.10 | $17.62 | 125 | — | — |
| 2004-02-02 | $16.20 | $17.73 | 0 | — | — |
| 2004-01-30 | $16.20 | $17.73 | 0 | — | — |
| 2004-01-29 | $16.20 | $17.73 | 375 | — | — |
| 2004-01-28 | $16.06 | $17.58 | 0 | — | — |
| 2004-01-27 | $16.06 | $17.58 | 250 | — | — |
| 2004-01-26 | $15.90 | $17.40 | 500 | — | — |
| 2004-01-23 | $16.40 | $17.95 | 250 | — | — |
| 2004-01-22 | $15.80 | $17.29 | 0 | — | — |
| 2004-01-21 | $15.80 | $17.29 | 250 | — | — |
| 2004-01-20 | $16.14 | $17.66 | 3,500 | — | — |
| 2004-01-16 | $15.87 | $17.37 | 500 | — | — |
| 2004-01-15 | $16.42 | $17.98 | 625 | — | — |
| 2004-01-14 | $15.82 | $17.31 | 0 | — | — |
| 2004-01-13 | $15.82 | $17.31 | 375 | — | — |
| 2004-01-12 | $16.58 | $18.15 | 375 | — | — |
| 2004-01-09 | $16.39 | $17.94 | 6,625 | — | — |
| 2004-01-08 | $15.94 | $17.45 | 0 | — | — |
| 2004-01-07 | $15.94 | $17.45 | 500 | — | — |
| 2004-01-06 | $15.80 | $17.29 | 1,000 | — | — |
| 2004-01-05 | $15.80 | $17.29 | 2,375 | — | — |
| 2004-01-02 | $16.16 | $17.69 | 0 | — | — |