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
- 1994-04-05 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 | $26.21 | $31.51 | 0 | — | — |
| 2004-12-30 | $26.21 | $31.51 | 412 | — | — |
| 2004-12-29 | $25.24 | $30.34 | 206 | — | — |
| 2004-12-28 | $26.21 | $31.51 | 412 | — | — |
| 2004-12-27 | $25.72 | $30.93 | 412 | — | — |
| 2004-12-23 | $25.48 | $30.64 | 0 | — | — |
| 2004-12-22 | $25.48 | $30.64 | 1,545 | — | — |
| 2004-12-21 | $25.48 | $30.64 | 1,545 | — | — |
| 2004-12-20 | $25.33 | $30.46 | 0 | — | — |
| 2004-12-17 | $25.33 | $30.46 | 309 | — | — |
| 2004-12-16 | $25.72 | $30.93 | 2,164 | — | — |
| 2004-12-15 | $25.48 | $30.64 | 2,164 | — | — |
| 2004-12-14 | $25.19 | $30.28 | 0 | — | — |
| 2004-12-13 | $25.19 | $30.28 | 412 | — | — |
| 2004-12-10 | $25.24 | $30.34 | 515 | — | — |
| 2004-12-09 | $25.24 | $30.34 | 0 | — | — |
| 2004-12-08 | $25.24 | $30.34 | 3,297 | — | — |
| 2004-12-07 | $25.24 | $30.34 | 2,576 | — | — |
| 2004-12-06 | $25.33 | $30.46 | 3,503 | — | — |
| 2004-12-03 | $25.27 | $30.39 | 3,915 | — | — |
| 2004-12-02 | $25.33 | $30.46 | 4,842 | — | — |
| 2004-12-01 | $25.19 | $30.28 | 11,745 | — | — |
| 2004-11-30 | $25.19 | $30.28 | 412 | — | — |
| 2004-11-29 | $24.70 | $29.70 | 618 | — | — |
| 2004-11-26 | $24.56 | $29.53 | 13,600 | — | — |
| 2004-11-24 | $24.99 | $30.05 | 824 | — | — |
| 2004-11-23 | $24.51 | $29.47 | 2,576 | — | — |
| 2004-11-22 | $24.88 | $29.91 | 11,127 | — | — |
| 2004-11-19 | $24.90 | $29.93 | 15,558 | — | — |
| 2004-11-18 | $24.17 | $29.06 | 309 | — | — |
| 2004-11-17 | $24.26 | $29.18 | 5,873 | — | — |
| 2004-11-16 | $24.35 | $29.28 | 23,285 | — | — |
| 2004-11-15 | $24.12 | $29.00 | 2,473 | — | — |
| 2004-11-12 | $24.22 | $29.12 | 309 | — | — |
| 2004-11-11 | $24.07 | $28.94 | 1,545 | — | — |
| 2004-11-10 | $24.07 | $28.94 | 721 | — | — |
| 2004-11-09 | $24.17 | $29.06 | 1,752 | — | — |
| 2004-11-08 | $24.22 | $29.12 | 2,164 | — | — |
| 2004-11-05 | $24.17 | $29.06 | 721 | — | — |
| 2004-11-04 | $24.26 | $29.18 | 103 | — | — |
| 2004-11-03 | $24.07 | $28.94 | 412 | — | — |
| 2004-11-02 | $24.41 | $29.35 | 618 | — | — |
| 2004-11-01 | $24.12 | $29.00 | 3,091 | — | — |
| 2004-10-29 | $24.26 | $29.18 | 1,236 | — | — |
| 2004-10-28 | $24.17 | $29.06 | 5,667 | — | — |
| 2004-10-27 | $24.51 | $29.47 | 3,915 | — | — |
| 2004-10-26 | $24.51 | $29.47 | 2,164 | — | — |
| 2004-10-25 | $24.31 | $29.23 | 3,503 | — | — |
| 2004-10-22 | $24.31 | $29.23 | 0 | — | — |
| 2004-10-21 | $24.31 | $29.23 | 21,224 | — | — |
| 2004-10-20 | $24.51 | $29.47 | 309 | — | — |
| 2004-10-19 | $24.51 | $29.47 | 3,709 | — | — |
| 2004-10-18 | $24.36 | $29.29 | 3,915 | — | — |
| 2004-10-15 | $24.75 | $29.76 | 927 | — | — |
| 2004-10-14 | $24.26 | $29.18 | 206 | — | — |
| 2004-10-13 | $24.26 | $29.18 | 0 | — | — |
| 2004-10-12 | $24.26 | $29.18 | 15,867 | — | — |
| 2004-10-11 | $24.26 | $29.18 | 0 | — | — |
| 2004-10-08 | $24.26 | $29.18 | 927 | — | — |
| 2004-10-07 | $24.12 | $29.00 | 2,473 | — | — |
| 2004-10-06 | $24.22 | $29.12 | 4,018 | — | — |
| 2004-10-05 | $24.22 | $29.12 | 515 | — | — |
| 2004-10-04 | $24.02 | $28.88 | 824 | — | — |
| 2004-10-01 | $24.36 | $29.29 | 3,709 | — | — |
| 2004-09-30 | $24.26 | $28.92 | 0 | — | — |
| 2004-09-29 | $24.26 | $28.92 | 7,212 | — | — |
| 2004-09-28 | $24.07 | $28.69 | 13,703 | — | — |
| 2004-09-27 | $24.02 | $28.63 | 4,739 | — | — |
| 2004-09-24 | $24.75 | $29.50 | 927 | — | — |
| 2004-09-23 | $24.75 | $29.50 | 412 | — | — |
| 2004-09-22 | $25.14 | $29.96 | 17,618 | — | — |
| 2004-09-21 | $24.99 | $29.79 | 3,297 | — | — |
| 2004-09-20 | $24.26 | $28.92 | 6,182 | — | — |
| 2004-09-17 | $23.95 | $28.55 | 3,812 | — | — |
| 2004-09-16 | $23.93 | $28.51 | 7,315 | — | — |
| 2004-09-15 | $23.78 | $28.34 | 1,030 | — | — |
| 2004-09-14 | $23.78 | $28.34 | 3,194 | — | — |
| 2004-09-13 | $23.78 | $28.34 | 515 | — | — |
| 2004-09-10 | $23.83 | $28.40 | 0 | — | — |
| 2004-09-09 | $23.83 | $28.40 | 618 | — | — |
| 2004-09-08 | $24.02 | $28.63 | 2,370 | — | — |
| 2004-09-07 | $24.26 | $28.92 | 206 | — | — |
| 2004-09-03 | $24.07 | $28.69 | 0 | — | — |
| 2004-09-02 | $24.07 | $28.69 | 2,370 | — | — |
| 2004-09-01 | $24.51 | $29.21 | 206 | — | — |
| 2004-08-31 | $24.07 | $28.69 | 3,400 | — | — |
| 2004-08-30 | $23.97 | $28.57 | 309 | — | — |
| 2004-08-27 | $24.07 | $28.69 | 1,030 | — | — |
| 2004-08-26 | $23.78 | $28.34 | 1,030 | — | — |
| 2004-08-25 | $23.59 | $28.11 | 2,164 | — | — |
| 2004-08-24 | $24.26 | $28.92 | 3,709 | — | — |
| 2004-08-23 | $23.73 | $28.28 | 1,133 | — | — |
| 2004-08-20 | $23.63 | $28.17 | 927 | — | — |
| 2004-08-19 | $23.63 | $28.17 | 618 | — | — |
| 2004-08-18 | $23.49 | $27.99 | 2,988 | — | — |
| 2004-08-17 | $24.02 | $28.63 | 1,648 | — | — |
| 2004-08-16 | $23.93 | $28.51 | 2,061 | — | — |
| 2004-08-13 | $24.02 | $28.63 | 721 | — | — |
| 2004-08-12 | $24.02 | $28.63 | 1,339 | — | — |
| 2004-08-11 | $23.78 | $28.34 | 412 | — | — |
| 2004-08-10 | $23.78 | $28.34 | 1,030 | — | — |
| 2004-08-09 | $23.49 | $27.99 | 412 | — | — |
| 2004-08-06 | $23.73 | $28.28 | 0 | — | — |
| 2004-08-05 | $23.73 | $28.28 | 2,988 | — | — |
| 2004-08-04 | $23.78 | $28.34 | 618 | — | — |
| 2004-08-03 | $24.22 | $28.86 | 721 | — | — |
| 2004-08-02 | $23.78 | $28.34 | 412 | — | — |
| 2004-07-30 | $24.02 | $28.63 | 3,400 | — | — |
| 2004-07-29 | $24.26 | $28.92 | 3,091 | — | — |
| 2004-07-28 | $23.97 | $28.57 | 618 | — | — |
| 2004-07-27 | $24.36 | $29.04 | 618 | — | — |
| 2004-07-26 | $24.36 | $29.04 | 4,636 | — | — |
| 2004-07-23 | $23.97 | $28.57 | 1,030 | — | — |
| 2004-07-22 | $24.12 | $28.75 | 412 | — | — |
| 2004-07-21 | $24.26 | $28.92 | 618 | — | — |
| 2004-07-20 | $24.28 | $28.94 | 18,958 | — | — |
| 2004-07-19 | $24.17 | $28.80 | 2,988 | — | — |
| 2004-07-16 | $24.26 | $28.92 | 721 | — | — |
| 2004-07-15 | $24.26 | $28.92 | 2,679 | — | — |
| 2004-07-14 | $24.26 | $28.92 | 721 | — | — |
| 2004-07-13 | $24.26 | $28.92 | 1,339 | — | — |
| 2004-07-12 | $24.07 | $28.69 | 5,564 | — | — |
| 2004-07-09 | $24.56 | $29.27 | 1,648 | — | — |
| 2004-07-08 | $24.41 | $29.09 | 3,194 | — | — |
| 2004-07-07 | $24.36 | $29.04 | 618 | — | — |
| 2004-07-06 | $24.56 | $29.27 | 206 | — | — |
| 2004-07-02 | $24.51 | $29.21 | 1,958 | — | — |
| 2004-07-01 | $24.26 | $28.92 | 1,030 | — | — |
| 2004-06-30 | $24.46 | $29.15 | 2,164 | — | — |
| 2004-06-29 | $24.26 | $28.92 | 1,133 | — | — |
| 2004-06-28 | $24.26 | $28.92 | 206 | — | — |
| 2004-06-25 | $24.26 | $28.92 | 309 | — | — |
| 2004-06-24 | $24.26 | $28.92 | 1,442 | — | — |
| 2004-06-23 | $24.51 | $29.21 | 412 | — | — |
| 2004-06-22 | $24.26 | $28.92 | 1,133 | — | — |
| 2004-06-21 | $24.26 | $28.92 | 412 | — | — |
| 2004-06-18 | $24.70 | $29.44 | 8,551 | — | — |
| 2004-06-17 | $23.73 | $28.28 | 206 | — | — |
| 2004-06-16 | $23.83 | $28.40 | 3,606 | — | — |
| 2004-06-15 | $23.83 | $28.40 | 1,648 | — | — |
| 2004-06-14 | $24.17 | $28.80 | 515 | — | — |
| 2004-06-10 | $23.73 | $28.28 | 3,915 | — | — |
| 2004-06-09 | $24.26 | $28.92 | 4,636 | — | — |
| 2004-06-08 | $24.02 | $28.63 | 7,624 | — | — |
| 2004-06-07 | $24.26 | $28.92 | 618 | — | — |
| 2004-06-04 | $24.22 | $28.86 | 2,370 | — | — |
| 2004-06-03 | $24.02 | $28.63 | 3,606 | — | — |
| 2004-06-02 | $24.26 | $28.92 | 103 | — | — |
| 2004-06-01 | $24.26 | $28.92 | 309 | — | — |
| 2004-05-28 | $24.22 | $28.86 | 927 | — | — |
| 2004-05-27 | $24.26 | $28.92 | 309 | — | — |
| 2004-05-26 | $24.26 | $28.92 | 2,679 | — | — |
| 2004-05-25 | $24.26 | $28.92 | 1,030 | — | — |
| 2004-05-24 | $24.31 | $28.98 | 9,273 | — | — |
| 2004-05-21 | $24.22 | $28.86 | 20,503 | — | — |
| 2004-05-20 | $24.26 | $28.92 | 0 | — | — |
| 2004-05-19 | $24.26 | $28.92 | 0 | — | — |
| 2004-05-18 | $24.26 | $28.92 | 309 | — | — |
| 2004-05-17 | $24.26 | $28.92 | 412 | — | — |
| 2004-05-14 | $24.26 | $28.92 | 927 | — | — |
| 2004-05-13 | $24.22 | $28.86 | 1,030 | — | — |
| 2004-05-12 | $24.26 | $28.92 | 19,267 | — | — |
| 2004-05-11 | $24.26 | $28.92 | 1,133 | — | — |
| 2004-05-10 | $24.26 | $28.92 | 6,800 | — | — |
| 2004-05-07 | $24.26 | $28.92 | 7,521 | — | — |
| 2004-05-06 | $24.51 | $29.21 | 309 | — | — |
| 2004-05-05 | $24.51 | $29.21 | 824 | — | — |
| 2004-05-04 | $24.51 | $29.21 | 12,467 | — | — |
| 2004-05-03 | $24.37 | $29.05 | 10,509 | — | — |
| 2004-04-30 | $24.34 | $29.01 | 3,091 | — | — |
| 2004-04-29 | $24.70 | $29.44 | 0 | — | — |
| 2004-04-28 | $24.70 | $29.44 | 2,473 | — | — |
| 2004-04-27 | $24.65 | $29.38 | 721 | — | — |
| 2004-04-26 | $24.70 | $29.44 | 8,551 | — | — |
| 2004-04-23 | $24.36 | $29.04 | 3,812 | — | — |
| 2004-04-22 | $24.46 | $29.15 | 1,855 | — | — |
| 2004-04-21 | $24.70 | $29.44 | 824 | — | — |
| 2004-04-20 | $24.75 | $29.50 | 32,351 | — | — |
| 2004-04-19 | $24.70 | $29.44 | 2,370 | — | — |
| 2004-04-16 | $24.65 | $29.38 | 0 | — | — |
| 2004-04-15 | $24.65 | $29.38 | 1,545 | — | — |
| 2004-04-14 | $24.56 | $29.27 | 0 | — | — |
| 2004-04-13 | $24.56 | $29.27 | 103 | — | — |
| 2004-04-12 | $24.56 | $29.27 | 2,576 | — | — |
| 2004-04-08 | $24.36 | $29.04 | 1,133 | — | — |
| 2004-04-07 | $24.51 | $29.21 | 1,442 | — | — |
| 2004-04-06 | $24.51 | $29.21 | 1,648 | — | — |
| 2004-04-05 | $24.51 | $29.21 | 103 | — | — |
| 2004-04-02 | $24.36 | $29.04 | 19,576 | — | — |
| 2004-04-01 | $24.31 | $28.98 | 1,133 | — | — |
| 2004-03-31 | $24.31 | $28.72 | 4,327 | — | — |
| 2004-03-30 | $24.31 | $28.72 | 0 | — | — |
| 2004-03-29 | $24.31 | $28.72 | 721 | — | — |
| 2004-03-26 | $24.46 | $28.89 | 0 | — | — |
| 2004-03-25 | $24.46 | $28.89 | 0 | — | — |
| 2004-03-24 | $24.46 | $28.89 | 43,685 | — | — |
| 2004-03-23 | $24.26 | $28.67 | 1,030 | — | — |
| 2004-03-22 | $24.26 | $28.67 | 927 | — | — |
| 2004-03-19 | $24.75 | $29.24 | 309 | — | — |
| 2004-03-18 | $24.75 | $29.24 | 37,194 | — | — |
| 2004-03-17 | $25.14 | $29.70 | 1,442 | — | — |
| 2004-03-16 | $25.19 | $29.75 | 0 | — | — |
| 2004-03-15 | $25.19 | $29.75 | 824 | — | — |
| 2004-03-12 | $25.24 | $29.81 | 309 | — | — |
| 2004-03-11 | $25.24 | $29.81 | 0 | — | — |
| 2004-03-10 | $25.24 | $29.81 | 206 | — | — |
| 2004-03-09 | $25.24 | $29.81 | 1,442 | — | — |
| 2004-03-08 | $25.24 | $29.81 | 0 | — | — |
| 2004-03-05 | $25.24 | $29.81 | 5,461 | — | — |
| 2004-03-04 | $24.99 | $29.53 | 0 | — | — |
| 2004-03-03 | $24.99 | $29.53 | 0 | — | — |
| 2004-03-02 | $24.99 | $29.53 | 45,848 | — | — |
| 2004-03-01 | $25.43 | $30.04 | 1,752 | — | — |
| 2004-02-27 | $25.24 | $29.81 | 1,339 | — | — |
| 2004-02-26 | $25.24 | $29.81 | 0 | — | — |
| 2004-02-25 | $25.24 | $29.81 | 22,564 | — | — |
| 2004-02-24 | $25.53 | $30.16 | 6,594 | — | — |
| 2004-02-23 | $25.53 | $30.16 | 0 | — | — |
| 2004-02-20 | $25.53 | $30.16 | 618 | — | — |
| 2004-02-19 | $25.53 | $30.16 | 9,376 | — | — |
| 2004-02-18 | $25.53 | $30.16 | 2,061 | — | — |
| 2004-02-17 | $25.72 | $30.39 | 4,327 | — | — |
| 2004-02-13 | $25.58 | $30.21 | 0 | — | — |
| 2004-02-12 | $25.58 | $30.21 | 6,903 | — | — |
| 2004-02-11 | $25.67 | $30.33 | 2,267 | — | — |
| 2004-02-10 | $25.62 | $30.27 | 721 | — | — |
| 2004-02-09 | $25.55 | $30.18 | 1,648 | — | — |
| 2004-02-06 | $25.53 | $30.16 | 309 | — | — |
| 2004-02-05 | $25.72 | $30.39 | 11,024 | — | — |
| 2004-02-04 | $25.72 | $30.39 | 5,152 | — | — |
| 2004-02-03 | $25.64 | $30.29 | 824 | — | — |
| 2004-02-02 | $25.91 | $30.61 | 2,061 | — | — |
| 2004-01-30 | $25.62 | $30.27 | 1,442 | — | — |
| 2004-01-29 | $25.62 | $30.27 | 8,448 | — | — |
| 2004-01-28 | $26.16 | $30.90 | 1,133 | — | — |
| 2004-01-27 | $26.21 | $30.96 | 1,855 | — | — |
| 2004-01-26 | $26.21 | $30.96 | 2,576 | — | — |
| 2004-01-23 | $26.21 | $30.96 | 2,267 | — | — |
| 2004-01-22 | $26.21 | $30.96 | 824 | — | — |
| 2004-01-21 | $26.21 | $30.96 | 824 | — | — |
| 2004-01-20 | $26.21 | $30.96 | 46,157 | — | — |
| 2004-01-16 | $25.96 | $30.67 | 412 | — | — |
| 2004-01-15 | $26.21 | $30.96 | 515 | — | — |
| 2004-01-14 | $26.01 | $30.73 | 2,988 | — | — |
| 2004-01-13 | $26.21 | $30.96 | 2,576 | — | — |
| 2004-01-12 | $25.96 | $30.67 | 1,958 | — | — |
| 2004-01-09 | $25.62 | $30.27 | 618 | — | — |
| 2004-01-08 | $25.62 | $30.27 | 2,164 | — | — |
| 2004-01-07 | $25.72 | $30.39 | 16,279 | — | — |
| 2004-01-06 | $25.33 | $29.93 | 10,612 | — | — |
| 2004-01-05 | $25.58 | $30.21 | 22,667 | — | — |
| 2004-01-02 | $25.81 | $30.49 | 1,958 | — | — |