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
- 1994-04-06 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 | $23.32 | $28.11 | 2,700 | — | — |
| 2004-12-30 | $23.64 | $28.49 | 600 | — | — |
| 2004-12-29 | $23.49 | $28.31 | 1,700 | — | — |
| 2004-12-28 | $23.25 | $28.02 | 100 | — | — |
| 2004-12-27 | $23.10 | $27.84 | 2,700 | — | — |
| 2004-12-23 | $23.19 | $27.95 | 1,400 | — | — |
| 2004-12-22 | $23.00 | $27.72 | 800 | — | — |
| 2004-12-21 | $23.45 | $28.26 | 1,000 | — | — |
| 2004-12-20 | $23.33 | $28.12 | 2,900 | — | — |
| 2004-12-17 | $23.18 | $27.94 | 1,000 | — | — |
| 2004-12-16 | $23.21 | $27.97 | 15,600 | — | — |
| 2004-12-15 | $24.49 | $29.52 | 1,500 | — | — |
| 2004-12-14 | $24.50 | $29.53 | 3,000 | — | — |
| 2004-12-13 | $24.70 | $29.77 | 4,300 | — | — |
| 2004-12-10 | $24.68 | $29.75 | 2,300 | — | — |
| 2004-12-09 | $24.48 | $29.50 | 1,200 | — | — |
| 2004-12-08 | $24.22 | $29.19 | 600 | — | — |
| 2004-12-07 | $23.74 | $28.61 | 2,200 | — | — |
| 2004-12-06 | $23.65 | $28.50 | 10,500 | — | — |
| 2004-12-03 | $23.62 | $28.47 | 1,200 | — | — |
| 2004-12-02 | $23.00 | $27.72 | 0 | — | — |
| 2004-12-01 | $23.00 | $27.72 | 600 | — | — |
| 2004-11-30 | $23.00 | $27.72 | 4,400 | — | — |
| 2004-11-29 | $22.85 | $27.54 | 8,900 | — | — |
| 2004-11-26 | $22.75 | $27.42 | 0 | — | — |
| 2004-11-24 | $22.75 | $27.42 | 2,800 | — | — |
| 2004-11-23 | $22.52 | $27.14 | 12,100 | — | — |
| 2004-11-22 | $22.25 | $26.82 | 500 | — | — |
| 2004-11-19 | $22.02 | $26.54 | 3,000 | — | — |
| 2004-11-18 | $22.69 | $27.35 | 2,000 | — | — |
| 2004-11-17 | $22.72 | $27.38 | 1,400 | — | — |
| 2004-11-16 | $22.44 | $27.05 | 6,000 | — | — |
| 2004-11-15 | $22.25 | $26.82 | 300 | — | — |
| 2004-11-12 | $22.64 | $27.29 | 100 | — | — |
| 2004-11-11 | $22.00 | $26.52 | 600 | — | — |
| 2004-11-10 | $22.15 | $26.70 | 700 | — | — |
| 2004-11-09 | $22.38 | $26.97 | 500 | — | — |
| 2004-11-08 | $22.82 | $27.50 | 600 | — | — |
| 2004-11-05 | $22.96 | $27.67 | 800 | — | — |
| 2004-11-04 | $22.77 | $27.44 | 600 | — | — |
| 2004-11-03 | $22.15 | $26.70 | 1,000 | — | — |
| 2004-11-02 | $22.15 | $26.70 | 9,700 | — | — |
| 2004-11-01 | $22.68 | $27.34 | 7,500 | — | — |
| 2004-10-29 | $21.59 | $26.02 | 100 | — | — |
| 2004-10-28 | $22.00 | $26.52 | 1,800 | — | — |
| 2004-10-27 | $21.60 | $26.03 | 900 | — | — |
| 2004-10-26 | $21.73 | $26.19 | 7,800 | — | — |
| 2004-10-25 | $22.95 | $27.66 | 0 | — | — |
| 2004-10-22 | $22.95 | $27.66 | 400 | — | — |
| 2004-10-21 | $21.51 | $25.93 | 0 | — | — |
| 2004-10-20 | $21.51 | $25.93 | 1,500 | — | — |
| 2004-10-19 | $21.81 | $26.29 | 1,700 | — | — |
| 2004-10-18 | $21.66 | $26.11 | 1,200 | — | — |
| 2004-10-15 | $22.06 | $26.59 | 300 | — | — |
| 2004-10-14 | $22.00 | $26.19 | 0 | — | — |
| 2004-10-13 | $22.00 | $26.19 | 800 | — | — |
| 2004-10-12 | $21.85 | $26.01 | 1,100 | — | — |
| 2004-10-11 | $22.11 | $26.32 | 1,600 | — | — |
| 2004-10-08 | $22.42 | $26.69 | 1,200 | — | — |
| 2004-10-07 | $21.97 | $26.15 | 200 | — | — |
| 2004-10-06 | $22.11 | $26.32 | 1,100 | — | — |
| 2004-10-05 | $21.51 | $25.61 | 1,700 | — | — |
| 2004-10-04 | $21.93 | $26.11 | 2,500 | — | — |
| 2004-10-01 | $21.80 | $25.95 | 400 | — | — |
| 2004-09-30 | $21.68 | $25.81 | 2,300 | — | — |
| 2004-09-29 | $22.00 | $26.19 | 1,100 | — | — |
| 2004-09-28 | $21.69 | $25.82 | 500 | — | — |
| 2004-09-27 | $21.75 | $25.89 | 1,300 | — | — |
| 2004-09-24 | $21.77 | $25.92 | 1,100 | — | — |
| 2004-09-23 | $21.65 | $25.77 | 2,300 | — | — |
| 2004-09-22 | $21.41 | $25.49 | 23,600 | — | — |
| 2004-09-21 | $22.45 | $26.73 | 5,900 | — | — |
| 2004-09-20 | $22.70 | $27.02 | 1,400 | — | — |
| 2004-09-17 | $22.02 | $26.21 | 0 | — | — |
| 2004-09-16 | $22.02 | $26.21 | 2,200 | — | — |
| 2004-09-15 | $22.45 | $26.73 | 3,900 | — | — |
| 2004-09-14 | $22.38 | $26.64 | 5,500 | — | — |
| 2004-09-13 | $22.40 | $26.67 | 1,100 | — | — |
| 2004-09-10 | $22.01 | $26.20 | 0 | — | — |
| 2004-09-09 | $22.01 | $26.20 | 1,200 | — | — |
| 2004-09-08 | $22.58 | $26.88 | 2,000 | — | — |
| 2004-09-07 | $22.60 | $26.90 | 2,400 | — | — |
| 2004-09-03 | $22.53 | $26.82 | 300 | — | — |
| 2004-09-02 | $22.57 | $26.87 | 200 | — | — |
| 2004-09-01 | $22.00 | $26.19 | 1,800 | — | — |
| 2004-08-31 | $22.00 | $26.19 | 1,200 | — | — |
| 2004-08-30 | $22.60 | $26.90 | 0 | — | — |
| 2004-08-27 | $22.60 | $26.90 | 700 | — | — |
| 2004-08-26 | $22.68 | $27.00 | 500 | — | — |
| 2004-08-25 | $22.00 | $26.19 | 1,400 | — | — |
| 2004-08-24 | $22.71 | $27.04 | 1,700 | — | — |
| 2004-08-23 | $22.76 | $27.10 | 100 | — | — |
| 2004-08-20 | $22.98 | $27.36 | 500 | — | — |
| 2004-08-19 | $22.75 | $27.08 | 900 | — | — |
| 2004-08-18 | $22.75 | $27.08 | 1,000 | — | — |
| 2004-08-17 | $22.51 | $26.80 | 600 | — | — |
| 2004-08-16 | $22.43 | $26.70 | 200 | — | — |
| 2004-08-13 | $22.75 | $27.08 | 400 | — | — |
| 2004-08-12 | $21.96 | $26.14 | 1,100 | — | — |
| 2004-08-11 | $21.89 | $26.06 | 4,600 | — | — |
| 2004-08-10 | $22.19 | $26.42 | 1,300 | — | — |
| 2004-08-09 | $22.66 | $26.98 | 2,000 | — | — |
| 2004-08-06 | $22.50 | $26.79 | 4,000 | — | — |
| 2004-08-05 | $22.83 | $27.18 | 400 | — | — |
| 2004-08-04 | $22.99 | $27.37 | 1,700 | — | — |
| 2004-08-03 | $22.70 | $27.02 | 8,500 | — | — |
| 2004-08-02 | $23.37 | $27.82 | 7,400 | — | — |
| 2004-07-30 | $21.84 | $26.00 | 0 | — | — |
| 2004-07-29 | $21.84 | $26.00 | 0 | — | — |
| 2004-07-28 | $21.84 | $26.00 | 1,900 | — | — |
| 2004-07-27 | $22.22 | $26.45 | 300 | — | — |
| 2004-07-26 | $21.86 | $26.02 | 2,800 | — | — |
| 2004-07-23 | $21.92 | $26.10 | 5,500 | — | — |
| 2004-07-22 | $22.18 | $26.40 | 3,200 | — | — |
| 2004-07-21 | $22.40 | $26.67 | 1,600 | — | — |
| 2004-07-20 | $22.50 | $26.79 | 5,200 | — | — |
| 2004-07-19 | $22.70 | $27.02 | 2,200 | — | — |
| 2004-07-16 | $22.99 | $27.37 | 500 | — | — |
| 2004-07-15 | $22.95 | $27.00 | 6,200 | — | — |
| 2004-07-14 | $23.24 | $27.34 | 7,200 | — | — |
| 2004-07-13 | $23.54 | $27.69 | 11,400 | — | — |
| 2004-07-12 | $22.27 | $26.20 | 3,900 | — | — |
| 2004-07-09 | $22.37 | $26.32 | 9,100 | — | — |
| 2004-07-08 | $21.38 | $25.15 | 7,400 | — | — |
| 2004-07-07 | $21.13 | $24.86 | 6,600 | — | — |
| 2004-07-06 | $21.10 | $24.82 | 3,800 | — | — |
| 2004-07-02 | $21.00 | $24.71 | 7,900 | — | — |
| 2004-07-01 | $21.18 | $24.92 | 7,600 | — | — |
| 2004-06-30 | $20.67 | $24.32 | 7,200 | — | — |
| 2004-06-29 | $20.26 | $23.84 | 9,400 | — | — |
| 2004-06-28 | $20.31 | $23.89 | 23,400 | — | — |
| 2004-06-25 | $20.02 | $23.55 | 245,800 | — | — |
| 2004-06-24 | $21.29 | $25.05 | 10,400 | — | — |
| 2004-06-23 | $21.79 | $25.64 | 11,700 | — | — |
| 2004-06-22 | $22.19 | $26.11 | 4,000 | — | — |
| 2004-06-21 | $22.59 | $26.58 | 6,500 | — | — |
| 2004-06-18 | $22.09 | $25.99 | 17,400 | — | — |
| 2004-06-17 | $22.52 | $26.49 | 2,500 | — | — |
| 2004-06-16 | $23.02 | $27.08 | 1,600 | — | — |
| 2004-06-15 | $23.02 | $27.08 | 2,100 | — | — |
| 2004-06-14 | $23.42 | $27.55 | 4,000 | — | — |
| 2004-06-10 | $23.23 | $27.33 | 8,700 | — | — |
| 2004-06-09 | $23.05 | $27.12 | 6,500 | — | — |
| 2004-06-08 | $23.25 | $27.35 | 4,300 | — | — |
| 2004-06-07 | $22.85 | $26.88 | 6,700 | — | — |
| 2004-06-04 | $22.96 | $27.01 | 4,100 | — | — |
| 2004-06-03 | $22.61 | $26.60 | 6,600 | — | — |
| 2004-06-02 | $22.61 | $26.60 | 3,600 | — | — |
| 2004-06-01 | $22.71 | $26.72 | 5,400 | — | — |
| 2004-05-28 | $22.77 | $26.79 | 2,200 | — | — |
| 2004-05-27 | $23.16 | $27.25 | 9,300 | — | — |
| 2004-05-26 | $23.04 | $27.11 | 5,300 | — | — |
| 2004-05-25 | $23.06 | $27.13 | 13,000 | — | — |
| 2004-05-24 | $22.58 | $26.56 | 17,300 | — | — |
| 2004-05-21 | $22.01 | $25.89 | 8,000 | — | — |
| 2004-05-20 | $23.39 | $27.52 | 9,000 | — | — |
| 2004-05-19 | $23.31 | $27.42 | 6,500 | — | — |
| 2004-05-18 | $24.53 | $28.86 | 5,900 | — | — |
| 2004-05-17 | $24.50 | $28.82 | 4,400 | — | — |
| 2004-05-14 | $24.20 | $28.47 | 2,600 | — | — |
| 2004-05-13 | $24.89 | $29.28 | 3,300 | — | — |
| 2004-05-12 | $23.60 | $27.76 | 6,900 | — | — |
| 2004-05-11 | $24.08 | $28.33 | 3,600 | — | — |
| 2004-05-10 | $23.60 | $27.76 | 2,600 | — | — |
| 2004-05-07 | $23.84 | $28.05 | 6,900 | — | — |
| 2004-05-06 | $24.47 | $28.79 | 15,700 | — | — |
| 2004-05-05 | $25.37 | $29.85 | 1,800 | — | — |
| 2004-05-04 | $25.75 | $30.29 | 2,800 | — | — |
| 2004-05-03 | $25.28 | $29.74 | 4,100 | — | — |
| 2004-04-30 | $25.00 | $29.41 | 1,300 | — | — |
| 2004-04-29 | $25.00 | $29.41 | 4,200 | — | — |
| 2004-04-28 | $25.25 | $29.71 | 3,300 | — | — |
| 2004-04-27 | $25.60 | $30.12 | 1,300 | — | — |
| 2004-04-26 | $25.36 | $29.84 | 900 | — | — |
| 2004-04-23 | $25.50 | $30.00 | 8,300 | — | — |
| 2004-04-22 | $26.35 | $31.00 | 2,100 | — | — |
| 2004-04-21 | $26.07 | $30.67 | 2,200 | — | — |
| 2004-04-20 | $26.00 | $30.59 | 1,400 | — | — |
| 2004-04-19 | $26.58 | $31.27 | 2,100 | — | — |
| 2004-04-16 | $26.31 | $30.95 | 800 | — | — |
| 2004-04-15 | $26.33 | $30.66 | 1,000 | — | — |
| 2004-04-14 | $26.00 | $30.27 | 2,700 | — | — |
| 2004-04-13 | $25.78 | $30.02 | 9,200 | — | — |
| 2004-04-12 | $26.02 | $30.30 | 1,900 | — | — |
| 2004-04-08 | $26.00 | $30.27 | 2,100 | — | — |
| 2004-04-07 | $26.06 | $30.34 | 5,900 | — | — |
| 2004-04-06 | $26.55 | $30.91 | 1,500 | — | — |
| 2004-04-05 | $27.30 | $31.79 | 1,000 | — | — |
| 2004-04-02 | $27.55 | $32.08 | 3,900 | — | — |
| 2004-04-01 | $27.77 | $32.34 | 2,200 | — | — |
| 2004-03-31 | $26.82 | $31.23 | 2,100 | — | — |
| 2004-03-30 | $26.50 | $30.86 | 2,900 | — | — |
| 2004-03-29 | $26.52 | $30.88 | 2,300 | — | — |
| 2004-03-26 | $27.01 | $31.45 | 800 | — | — |
| 2004-03-25 | $26.84 | $31.25 | 4,000 | — | — |
| 2004-03-24 | $26.00 | $30.27 | 3,500 | — | — |
| 2004-03-23 | $26.39 | $30.73 | 1,100 | — | — |
| 2004-03-22 | $26.15 | $30.45 | 4,200 | — | — |
| 2004-03-19 | $26.99 | $31.43 | 6,800 | — | — |
| 2004-03-18 | $26.01 | $30.29 | 2,700 | — | — |
| 2004-03-17 | $26.10 | $30.39 | 2,500 | — | — |
| 2004-03-16 | $25.82 | $30.06 | 7,700 | — | — |
| 2004-03-15 | $26.32 | $30.65 | 7,500 | — | — |
| 2004-03-12 | $27.26 | $31.74 | 6,000 | — | — |
| 2004-03-11 | $26.56 | $30.93 | 2,800 | — | — |
| 2004-03-10 | $26.75 | $31.15 | 5,700 | — | — |
| 2004-03-09 | $27.07 | $31.52 | 4,500 | — | — |
| 2004-03-08 | $28.98 | $33.74 | 2,500 | — | — |
| 2004-03-05 | $29.00 | $33.77 | 18,800 | — | — |
| 2004-03-04 | $27.72 | $32.28 | 4,000 | — | — |
| 2004-03-03 | $26.80 | $31.21 | 500 | — | — |
| 2004-03-02 | $26.98 | $31.42 | 1,000 | — | — |
| 2004-03-01 | $27.14 | $31.60 | 900 | — | — |
| 2004-02-27 | $27.95 | $32.54 | 1,700 | — | — |
| 2004-02-26 | $27.43 | $31.94 | 8,800 | — | — |
| 2004-02-25 | $26.98 | $31.42 | 4,000 | — | — |
| 2004-02-24 | $27.04 | $31.49 | 1,100 | — | — |
| 2004-02-23 | $27.04 | $31.49 | 2,000 | — | — |
| 2004-02-20 | $27.09 | $31.54 | 2,800 | — | — |
| 2004-02-19 | $27.00 | $31.44 | 3,600 | — | — |
| 2004-02-18 | $27.50 | $32.02 | 2,900 | — | — |
| 2004-02-17 | $27.66 | $32.21 | 1,200 | — | — |
| 2004-02-13 | $27.60 | $32.14 | 2,200 | — | — |
| 2004-02-12 | $28.04 | $32.65 | 1,600 | — | — |
| 2004-02-11 | $28.44 | $33.12 | 200 | — | — |
| 2004-02-10 | $27.77 | $32.34 | 1,200 | — | — |
| 2004-02-09 | $28.20 | $32.84 | 4,600 | — | — |
| 2004-02-06 | $27.82 | $32.39 | 3,100 | — | — |
| 2004-02-05 | $28.69 | $33.41 | 1,100 | — | — |
| 2004-02-04 | $28.27 | $32.92 | 10,300 | — | — |
| 2004-02-03 | $28.36 | $33.02 | 700 | — | — |
| 2004-02-02 | $28.25 | $32.89 | 2,000 | — | — |
| 2004-01-30 | $27.90 | $32.49 | 2,300 | — | — |
| 2004-01-29 | $28.89 | $33.64 | 1,400 | — | — |
| 2004-01-28 | $28.80 | $33.53 | 1,200 | — | — |
| 2004-01-27 | $28.81 | $33.55 | 600 | — | — |
| 2004-01-26 | $29.57 | $34.43 | 900 | — | — |
| 2004-01-23 | $29.25 | $34.06 | 1,500 | — | — |
| 2004-01-22 | $29.00 | $33.77 | 2,300 | — | — |
| 2004-01-21 | $28.40 | $33.07 | 2,700 | — | — |
| 2004-01-20 | $29.50 | $34.35 | 5,400 | — | — |
| 2004-01-16 | $28.75 | $33.48 | 2,200 | — | — |
| 2004-01-15 | $29.50 | $34.35 | 1,100 | — | — |
| 2004-01-14 | $28.70 | $33.10 | 1,800 | — | — |
| 2004-01-13 | $29.39 | $33.90 | 2,000 | — | — |
| 2004-01-12 | $29.70 | $34.26 | 1,100 | — | — |
| 2004-01-09 | $29.75 | $34.31 | 100 | — | — |
| 2004-01-08 | $29.75 | $34.31 | 300 | — | — |
| 2004-01-07 | $29.70 | $34.26 | 900 | — | — |
| 2004-01-06 | $29.75 | $34.31 | 2,000 | — | — |
| 2004-01-05 | $29.70 | $34.26 | 500 | — | — |
| 2004-01-02 | $29.00 | $33.45 | 300 | — | — |