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
- 1980-03-17 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 | $24.15 | $34.96 | 187,311 | — | — |
| 2004-12-30 | $24.13 | $34.94 | 77,544 | — | — |
| 2004-12-29 | $24.00 | $34.74 | 192,925 | — | — |
| 2004-12-28 | $24.01 | $34.77 | 205,606 | — | — |
| 2004-12-27 | $23.79 | $34.44 | 123,073 | — | — |
| 2004-12-23 | $23.62 | $34.19 | 85,652 | — | — |
| 2004-12-22 | $23.59 | $34.15 | 121,202 | — | — |
| 2004-12-21 | $23.46 | $33.96 | 110,183 | — | — |
| 2004-12-20 | $23.38 | $33.85 | 108,104 | — | — |
| 2004-12-17 | $23.38 | $33.85 | 207,685 | — | — |
| 2004-12-16 | $23.49 | $34.01 | 112,678 | — | — |
| 2004-12-15 | $23.62 | $34.19 | 256,540 | — | — |
| 2004-12-14 | $23.56 | $34.11 | 164,235 | — | — |
| 2004-12-13 | $23.62 | $34.19 | 178,164 | — | — |
| 2004-12-10 | $23.58 | $34.15 | 243,442 | — | — |
| 2004-12-09 | $23.48 | $33.99 | 204,774 | — | — |
| 2004-12-08 | $23.46 | $33.96 | 327,223 | — | — |
| 2004-12-07 | $23.30 | $33.73 | 538,442 | — | — |
| 2004-12-06 | $23.82 | $34.49 | 333,252 | — | — |
| 2004-12-03 | $23.68 | $34.28 | 141,159 | — | — |
| 2004-12-02 | $23.97 | $34.71 | 168,601 | — | — |
| 2004-12-01 | $23.95 | $34.68 | 533,453 | — | — |
| 2004-11-30 | $23.53 | $34.06 | 1,007,864 | — | — |
| 2004-11-29 | $23.93 | $34.65 | 376,078 | — | — |
| 2004-11-26 | $23.45 | $33.95 | 240,740 | — | — |
| 2004-11-24 | $23.50 | $34.02 | 259,866 | — | — |
| 2004-11-23 | $23.34 | $33.67 | 644,166 | — | — |
| 2004-11-22 | $23.26 | $33.57 | 276,570 | — | — |
| 2004-11-19 | $23.16 | $33.42 | 262,600 | — | — |
| 2004-11-18 | $23.31 | $33.63 | 247,756 | — | — |
| 2004-11-17 | $23.25 | $33.55 | 260,854 | — | — |
| 2004-11-16 | $23.16 | $33.41 | 569,294 | — | — |
| 2004-11-15 | $23.19 | $33.45 | 384,404 | — | — |
| 2004-11-12 | $23.05 | $33.26 | 249,939 | — | — |
| 2004-11-11 | $22.92 | $33.07 | 572,350 | — | — |
| 2004-11-10 | $22.56 | $32.56 | 284,865 | — | — |
| 2004-11-09 | $22.38 | $32.29 | 208,465 | — | — |
| 2004-11-08 | $22.47 | $32.42 | 233,786 | — | — |
| 2004-11-05 | $22.80 | $32.89 | 171,574 | — | — |
| 2004-11-04 | $22.77 | $32.85 | 206,282 | — | — |
| 2004-11-03 | $22.45 | $32.39 | 172,665 | — | — |
| 2004-11-02 | $22.47 | $32.42 | 170,046 | — | — |
| 2004-11-01 | $22.36 | $32.26 | 145,816 | — | — |
| 2004-10-29 | $22.49 | $32.46 | 204,317 | — | — |
| 2004-10-28 | $22.39 | $32.30 | 151,928 | — | — |
| 2004-10-27 | $22.18 | $32.01 | 222,871 | — | — |
| 2004-10-26 | $21.84 | $31.51 | 183,361 | — | — |
| 2004-10-25 | $21.50 | $31.02 | 120,931 | — | — |
| 2004-10-22 | $21.54 | $31.08 | 139,486 | — | — |
| 2004-10-21 | $21.64 | $31.23 | 141,014 | — | — |
| 2004-10-20 | $21.65 | $31.23 | 425,442 | — | — |
| 2004-10-19 | $21.82 | $31.48 | 129,008 | — | — |
| 2004-10-18 | $22.12 | $31.92 | 182,052 | — | — |
| 2004-10-15 | $22.15 | $31.97 | 219,161 | — | — |
| 2004-10-14 | $22.04 | $31.81 | 277,443 | — | — |
| 2004-10-13 | $22.52 | $32.49 | 404,705 | — | — |
| 2004-10-12 | $22.71 | $32.77 | 154,766 | — | — |
| 2004-10-11 | $22.79 | $32.89 | 77,929 | — | — |
| 2004-10-08 | $22.68 | $32.72 | 85,350 | — | — |
| 2004-10-07 | $22.56 | $32.56 | 152,146 | — | — |
| 2004-10-06 | $22.83 | $32.95 | 118,530 | — | — |
| 2004-10-05 | $22.65 | $32.69 | 154,984 | — | — |
| 2004-10-04 | $22.64 | $32.67 | 238,588 | — | — |
| 2004-10-01 | $22.45 | $32.39 | 270,676 | — | — |
| 2004-09-30 | $22.03 | $31.79 | 231,166 | — | — |
| 2004-09-29 | $21.93 | $31.64 | 137,521 | — | — |
| 2004-09-28 | $21.77 | $31.41 | 132,282 | — | — |
| 2004-09-27 | $21.46 | $30.97 | 146,689 | — | — |
| 2004-09-24 | $21.69 | $31.30 | 128,571 | — | — |
| 2004-09-23 | $21.82 | $31.48 | 265,001 | — | — |
| 2004-09-22 | $21.64 | $31.23 | 135,557 | — | — |
| 2004-09-21 | $21.73 | $31.36 | 197,550 | — | — |
| 2004-09-20 | $21.83 | $31.50 | 184,235 | — | — |
| 2004-09-17 | $22.31 | $32.19 | 186,199 | — | — |
| 2004-09-16 | $22.35 | $32.25 | 105,651 | — | — |
| 2004-09-15 | $22.17 | $31.99 | 146,689 | — | — |
| 2004-09-14 | $22.34 | $32.24 | 18,118 | — | — |
| 2004-09-13 | $22.36 | $32.26 | 73,345 | — | — |
| 2004-09-10 | $22.38 | $32.29 | 93,209 | — | — |
| 2004-09-09 | $22.34 | $32.24 | 93,645 | — | — |
| 2004-09-08 | $22.42 | $32.21 | 120,931 | — | — |
| 2004-09-07 | $22.47 | $32.28 | 99,539 | — | — |
| 2004-09-03 | $22.45 | $32.24 | 90,153 | — | — |
| 2004-09-02 | $22.39 | $32.16 | 141,232 | — | — |
| 2004-09-01 | $22.32 | $32.06 | 174,848 | — | — |
| 2004-08-31 | $22.14 | $31.80 | 123,332 | — | — |
| 2004-08-30 | $22.22 | $31.92 | 84,696 | — | — |
| 2004-08-27 | $22.23 | $31.92 | 100,849 | — | — |
| 2004-08-26 | $22.34 | $32.08 | 100,849 | — | — |
| 2004-08-25 | $22.17 | $31.84 | 156,730 | — | — |
| 2004-08-24 | $22.10 | $31.74 | 151,055 | — | — |
| 2004-08-23 | $22.05 | $31.67 | 128,790 | — | — |
| 2004-08-20 | $22.21 | $31.90 | 158,477 | — | — |
| 2004-08-19 | $22.03 | $31.64 | 202,134 | — | — |
| 2004-08-18 | $22.15 | $31.82 | 161,969 | — | — |
| 2004-08-17 | $21.90 | $31.45 | 297,308 | — | — |
| 2004-08-16 | $21.72 | $31.19 | 288,139 | — | — |
| 2004-08-13 | $21.57 | $30.98 | 150,400 | — | — |
| 2004-08-12 | $21.57 | $30.97 | 74,654 | — | — |
| 2004-08-11 | $21.58 | $30.99 | 213,485 | — | — |
| 2004-08-10 | $21.71 | $31.18 | 193,839 | — | — |
| 2004-08-09 | $21.39 | $30.72 | 202,789 | — | — |
| 2004-08-06 | $21.46 | $30.82 | 212,394 | — | — |
| 2004-08-05 | $21.44 | $30.80 | 236,842 | — | — |
| 2004-08-04 | $21.53 | $30.92 | 227,674 | — | — |
| 2004-08-03 | $21.41 | $30.75 | 165,898 | — | — |
| 2004-08-02 | $21.39 | $30.72 | 344,239 | — | — |
| 2004-07-30 | $21.35 | $30.67 | 231,821 | — | — |
| 2004-07-29 | $21.31 | $30.60 | 138,613 | — | — |
| 2004-07-28 | $21.12 | $30.33 | 191,220 | — | — |
| 2004-07-27 | $21.06 | $30.24 | 293,815 | — | — |
| 2004-07-26 | $21.05 | $30.23 | 235,314 | — | — |
| 2004-07-23 | $21.05 | $30.23 | 325,467 | — | — |
| 2004-07-22 | $21.11 | $30.32 | 352,753 | — | — |
| 2004-07-21 | $21.21 | $30.46 | 318,045 | — | — |
| 2004-07-20 | $21.07 | $30.26 | 312,369 | — | — |
| 2004-07-19 | $21.05 | $30.23 | 298,836 | — | — |
| 2004-07-16 | $21.08 | $30.28 | 250,594 | — | — |
| 2004-07-15 | $20.95 | $30.09 | 371,525 | — | — |
| 2004-07-14 | $20.79 | $29.86 | 300,364 | — | — |
| 2004-07-13 | $20.62 | $29.61 | 784,525 | — | — |
| 2004-07-12 | $20.38 | $29.27 | 556,633 | — | — |
| 2004-07-09 | $20.34 | $29.21 | 795,221 | — | — |
| 2004-07-08 | $20.67 | $29.69 | 297,744 | — | — |
| 2004-07-07 | $20.78 | $29.84 | 302,546 | — | — |
| 2004-07-06 | $20.84 | $29.93 | 867,038 | — | — |
| 2004-07-02 | $20.96 | $30.10 | 110,017 | — | — |
| 2004-07-01 | $21.01 | $30.17 | 445,961 | — | — |
| 2004-06-30 | $21.05 | $30.23 | 192,093 | — | — |
| 2004-06-29 | $20.96 | $30.11 | 317,608 | — | — |
| 2004-06-28 | $20.89 | $30.01 | 81,421 | — | — |
| 2004-06-25 | $20.90 | $30.01 | 351,661 | — | — |
| 2004-06-24 | $20.93 | $30.05 | 200,170 | — | — |
| 2004-06-23 | $20.96 | $30.10 | 182,925 | — | — |
| 2004-06-22 | $20.72 | $29.76 | 112,636 | — | — |
| 2004-06-21 | $20.70 | $29.73 | 144,506 | — | — |
| 2004-06-18 | $20.62 | $29.61 | 144,288 | — | — |
| 2004-06-17 | $20.67 | $29.69 | 95,828 | — | — |
| 2004-06-16 | $20.81 | $29.88 | 151,491 | — | — |
| 2004-06-15 | $20.76 | $29.81 | 167,863 | — | — |
| 2004-06-14 | $20.62 | $29.61 | 190,565 | — | — |
| 2004-06-10 | $20.95 | $30.09 | 129,881 | — | — |
| 2004-06-09 | $20.81 | $29.88 | 154,548 | — | — |
| 2004-06-08 | $20.99 | $30.15 | 223,745 | — | — |
| 2004-06-07 | $21.05 | $30.23 | 242,954 | — | — |
| 2004-06-04 | $20.73 | $29.78 | 107,179 | — | — |
| 2004-06-03 | $20.73 | $29.77 | 163,279 | — | — |
| 2004-06-02 | $21.23 | $30.34 | 108,052 | — | — |
| 2004-06-01 | $21.19 | $30.28 | 209,774 | — | — |
| 2004-05-28 | $21.33 | $30.47 | 110,890 | — | — |
| 2004-05-27 | $21.37 | $30.53 | 162,842 | — | — |
| 2004-05-26 | $21.39 | $30.57 | 337,254 | — | — |
| 2004-05-25 | $21.20 | $30.29 | 354,717 | — | — |
| 2004-05-24 | $21.05 | $30.08 | 193,621 | — | — |
| 2004-05-21 | $20.93 | $29.91 | 205,845 | — | — |
| 2004-05-20 | $20.84 | $29.79 | 190,347 | — | — |
| 2004-05-19 | $20.80 | $29.72 | 625,175 | — | — |
| 2004-05-18 | $20.65 | $29.51 | 243,609 | — | — |
| 2004-05-17 | $20.39 | $29.13 | 359,301 | — | — |
| 2004-05-14 | $20.57 | $29.39 | 217,633 | — | — |
| 2004-05-13 | $20.58 | $29.41 | 310,186 | — | — |
| 2004-05-12 | $20.63 | $29.49 | 246,447 | — | — |
| 2004-05-11 | $20.69 | $29.57 | 458,185 | — | — |
| 2004-05-10 | $20.52 | $29.33 | 244,045 | — | — |
| 2004-05-07 | $21.11 | $30.17 | 511,448 | — | — |
| 2004-05-06 | $21.07 | $30.11 | 137,303 | — | — |
| 2004-05-05 | $21.03 | $30.05 | 201,916 | — | — |
| 2004-05-04 | $20.94 | $29.93 | 228,329 | — | — |
| 2004-05-03 | $20.83 | $29.76 | 185,326 | — | — |
| 2004-04-30 | $20.57 | $29.39 | 145,816 | — | — |
| 2004-04-29 | $20.51 | $29.32 | 265,874 | — | — |
| 2004-04-28 | $20.34 | $29.06 | 378,510 | — | — |
| 2004-04-27 | $20.72 | $29.61 | 135,775 | — | — |
| 2004-04-26 | $20.56 | $29.39 | 196,240 | — | — |
| 2004-04-23 | $20.56 | $29.38 | 244,045 | — | — |
| 2004-04-22 | $20.71 | $29.59 | 134,028 | — | — |
| 2004-04-21 | $20.36 | $29.10 | 280,718 | — | — |
| 2004-04-20 | $20.21 | $28.88 | 368,906 | — | — |
| 2004-04-19 | $20.26 | $28.95 | 215,668 | — | — |
| 2004-04-16 | $20.46 | $29.24 | 280,281 | — | — |
| 2004-04-15 | $20.18 | $28.84 | 671,671 | — | — |
| 2004-04-14 | $20.40 | $29.15 | 260,417 | — | — |
| 2004-04-13 | $21.05 | $30.07 | 179,651 | — | — |
| 2004-04-12 | $21.60 | $30.87 | 151,928 | — | — |
| 2004-04-08 | $21.53 | $30.76 | 160,223 | — | — |
| 2004-04-07 | $21.78 | $31.12 | 257,579 | — | — |
| 2004-04-06 | $21.67 | $30.97 | 138,831 | — | — |
| 2004-04-05 | $21.77 | $31.11 | 201,916 | — | — |
| 2004-04-02 | $21.83 | $31.20 | 122,678 | — | — |
| 2004-04-01 | $21.95 | $31.37 | 336,818 | — | — |
| 2004-03-31 | $21.86 | $31.23 | 263,036 | — | — |
| 2004-03-30 | $21.80 | $31.16 | 217,196 | — | — |
| 2004-03-29 | $21.83 | $31.19 | 158,913 | — | — |
| 2004-03-26 | $21.64 | $30.93 | 182,707 | — | — |
| 2004-03-25 | $21.69 | $30.99 | 164,152 | — | — |
| 2004-03-24 | $21.42 | $30.61 | 243,609 | — | — |
| 2004-03-23 | $21.78 | $31.12 | 156,730 | — | — |
| 2004-03-22 | $21.75 | $31.08 | 178,123 | — | — |
| 2004-03-19 | $22.00 | $31.44 | 92,336 | — | — |
| 2004-03-18 | $22.36 | $31.95 | 152,365 | — | — |
| 2004-03-17 | $22.43 | $32.06 | 94,955 | — | — |
| 2004-03-16 | $22.25 | $31.79 | 106,743 | — | — |
| 2004-03-15 | $22.01 | $31.46 | 158,913 | — | — |
| 2004-03-12 | $22.47 | $32.12 | 241,863 | — | — |
| 2004-03-11 | $21.99 | $31.42 | 233,349 | — | — |
| 2004-03-10 | $22.34 | $31.92 | 115,037 | — | — |
| 2004-03-09 | $22.58 | $32.27 | 82,949 | — | — |
| 2004-03-08 | $22.80 | $32.58 | 115,037 | — | — |
| 2004-03-05 | $22.86 | $32.66 | 165,462 | — | — |
| 2004-03-04 | $22.66 | $32.39 | 134,902 | — | — |
| 2004-03-03 | $22.77 | $32.39 | 127,043 | — | — |
| 2004-03-02 | $22.52 | $32.03 | 168,954 | — | — |
| 2004-03-01 | $22.68 | $32.26 | 127,043 | — | — |
| 2004-02-27 | $22.64 | $32.20 | 294,470 | — | — |
| 2004-02-26 | $22.52 | $32.03 | 103,905 | — | — |
| 2004-02-25 | $22.45 | $31.94 | 133,155 | — | — |
| 2004-02-24 | $22.38 | $31.83 | 184,889 | — | — |
| 2004-02-23 | $22.51 | $32.02 | 150,182 | — | — |
| 2004-02-20 | $22.52 | $32.03 | 175,067 | — | — |
| 2004-02-19 | $22.60 | $32.14 | 123,551 | — | — |
| 2004-02-18 | $22.53 | $32.04 | 245,573 | — | — |
| 2004-02-17 | $22.70 | $32.29 | 220,689 | — | — |
| 2004-02-13 | $22.73 | $32.33 | 96,046 | — | — |
| 2004-02-12 | $22.72 | $32.32 | 100,412 | — | — |
| 2004-02-11 | $22.90 | $32.57 | 425,442 | — | — |
| 2004-02-10 | $22.51 | $32.02 | 190,347 | — | — |
| 2004-02-09 | $22.51 | $32.02 | 192,748 | — | — |
| 2004-02-06 | $22.52 | $32.03 | 333,762 | — | — |
| 2004-02-05 | $22.37 | $31.83 | 200,170 | — | — |
| 2004-02-04 | $22.32 | $31.75 | 234,222 | — | — |
| 2004-02-03 | $22.42 | $31.90 | 211,957 | — | — |
| 2004-02-02 | $22.37 | $31.83 | 337,036 | — | — |
| 2004-01-30 | $22.41 | $31.88 | 187,727 | — | — |
| 2004-01-29 | $22.44 | $31.92 | 238,370 | — | — |
| 2004-01-28 | $22.54 | $32.07 | 492,893 | — | — |
| 2004-01-27 | $22.57 | $32.11 | 320,228 | — | — |
| 2004-01-26 | $22.53 | $32.05 | 433,301 | — | — |
| 2004-01-23 | $22.37 | $31.82 | 381,785 | — | — |
| 2004-01-22 | $22.27 | $31.68 | 342,056 | — | — |
| 2004-01-21 | $22.30 | $31.71 | 446,180 | — | — |
| 2004-01-20 | $21.60 | $30.73 | 451,855 | — | — |
| 2004-01-16 | $21.50 | $30.58 | 1,878,582 | — | — |
| 2004-01-15 | $20.99 | $29.86 | 502,279 | — | — |
| 2004-01-14 | $20.83 | $29.64 | 421,513 | — | — |
| 2004-01-13 | $20.84 | $29.65 | 280,499 | — | — |
| 2004-01-12 | $21.05 | $29.94 | 330,269 | — | — |
| 2004-01-09 | $21.34 | $30.36 | 181,833 | — | — |
| 2004-01-08 | $21.62 | $30.76 | 191,875 | — | — |
| 2004-01-07 | $21.73 | $30.91 | 337,472 | — | — |
| 2004-01-06 | $22.03 | $31.34 | 387,897 | — | — |
| 2004-01-05 | $22.07 | $31.40 | 149,090 | — | — |
| 2004-01-02 | $22.11 | $31.45 | 146,253 | — | — |