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
- 1999-01-12 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 | $30.60 | $34.77 | 1,200 | — | — |
| 2004-12-30 | $30.55 | $34.71 | 700 | — | — |
| 2004-12-29 | $30.80 | $34.99 | 400 | — | — |
| 2004-12-28 | $30.50 | $34.41 | 2,500 | — | — |
| 2004-12-27 | $31.00 | $34.98 | 100 | — | — |
| 2004-12-23 | $31.00 | $34.98 | 200 | — | — |
| 2004-12-22 | $30.50 | $34.41 | 1,000 | — | — |
| 2004-12-21 | $30.55 | $34.47 | 500 | — | — |
| 2004-12-20 | $30.45 | $34.36 | 2,000 | — | — |
| 2004-12-17 | $30.50 | $34.41 | 3,200 | — | — |
| 2004-12-16 | $30.50 | $34.41 | 2,900 | — | — |
| 2004-12-15 | $30.25 | $34.13 | 1,200 | — | — |
| 2004-12-14 | $30.40 | $34.30 | 100 | — | — |
| 2004-12-13 | $30.20 | $34.07 | 0 | — | — |
| 2004-12-10 | $30.20 | $34.07 | 0 | — | — |
| 2004-12-09 | $30.20 | $34.07 | 600 | — | — |
| 2004-12-08 | $31.00 | $34.98 | 200 | — | — |
| 2004-12-07 | $30.00 | $33.85 | 1,000 | — | — |
| 2004-12-06 | $30.25 | $34.13 | 200 | — | — |
| 2004-12-03 | $30.25 | $34.13 | 1,100 | — | — |
| 2004-12-02 | $30.50 | $34.41 | 1,800 | — | — |
| 2004-12-01 | $31.00 | $34.98 | 1,000 | — | — |
| 2004-11-30 | $31.00 | $34.98 | 11,300 | — | — |
| 2004-11-29 | $29.75 | $33.57 | 8,700 | — | — |
| 2004-11-26 | $30.40 | $34.30 | 300 | — | — |
| 2004-11-24 | $29.95 | $33.79 | 1,600 | — | — |
| 2004-11-23 | $30.40 | $34.30 | 0 | — | — |
| 2004-11-22 | $30.40 | $34.30 | 100 | — | — |
| 2004-11-19 | $30.00 | $33.85 | 200 | — | — |
| 2004-11-18 | $30.50 | $34.41 | 500 | — | — |
| 2004-11-17 | $29.95 | $33.79 | 800 | — | — |
| 2004-11-16 | $29.00 | $32.72 | 500 | — | — |
| 2004-11-15 | $28.75 | $32.44 | 800 | — | — |
| 2004-11-12 | $29.75 | $33.57 | 3,000 | — | — |
| 2004-11-11 | $30.05 | $33.91 | 1,500 | — | — |
| 2004-11-10 | $30.70 | $34.64 | 700 | — | — |
| 2004-11-09 | $30.75 | $34.70 | 400 | — | — |
| 2004-11-08 | $30.05 | $33.91 | 400 | — | — |
| 2004-11-05 | $30.75 | $34.70 | 1,800 | — | — |
| 2004-11-04 | $30.75 | $34.70 | 0 | — | — |
| 2004-11-03 | $30.75 | $34.70 | 100 | — | — |
| 2004-11-02 | $30.15 | $34.02 | 0 | — | — |
| 2004-11-01 | $30.15 | $34.02 | 100 | — | — |
| 2004-10-29 | $30.00 | $33.85 | 0 | — | — |
| 2004-10-28 | $30.00 | $33.85 | 1,200 | — | — |
| 2004-10-27 | $30.00 | $33.85 | 500 | — | — |
| 2004-10-26 | $30.00 | $33.85 | 0 | — | — |
| 2004-10-25 | $30.00 | $33.85 | 300 | — | — |
| 2004-10-22 | $30.75 | $34.70 | 100 | — | — |
| 2004-10-21 | $29.75 | $33.57 | 2,000 | — | — |
| 2004-10-20 | $29.90 | $33.74 | 100 | — | — |
| 2004-10-19 | $30.00 | $33.85 | 2,000 | — | — |
| 2004-10-18 | $30.40 | $34.30 | 400 | — | — |
| 2004-10-15 | $30.40 | $34.30 | 600 | — | — |
| 2004-10-14 | $30.75 | $34.70 | 200 | — | — |
| 2004-10-13 | $30.75 | $34.70 | 800 | — | — |
| 2004-10-12 | $30.75 | $34.70 | 500 | — | — |
| 2004-10-11 | $30.75 | $34.70 | 1,000 | — | — |
| 2004-10-08 | $30.75 | $34.70 | 800 | — | — |
| 2004-10-07 | $30.75 | $34.70 | 200 | — | — |
| 2004-10-06 | $32.00 | $36.11 | 0 | — | — |
| 2004-10-05 | $32.00 | $36.11 | 1,400 | — | — |
| 2004-10-04 | $30.75 | $34.70 | 600 | — | — |
| 2004-10-01 | $31.55 | $35.60 | 1,000 | — | — |
| 2004-09-30 | $30.25 | $34.13 | 0 | — | — |
| 2004-09-29 | $30.25 | $34.13 | 300 | — | — |
| 2004-09-28 | $30.50 | $34.41 | 1,100 | — | — |
| 2004-09-27 | $31.00 | $34.77 | 1,000 | — | — |
| 2004-09-24 | $30.00 | $33.65 | 0 | — | — |
| 2004-09-23 | $30.00 | $33.65 | 0 | — | — |
| 2004-09-22 | $30.00 | $33.65 | 0 | — | — |
| 2004-09-21 | $30.00 | $33.65 | 1,500 | — | — |
| 2004-09-20 | $29.45 | $33.04 | 2,400 | — | — |
| 2004-09-17 | $29.35 | $32.92 | 0 | — | — |
| 2004-09-16 | $29.35 | $32.92 | 100 | — | — |
| 2004-09-15 | $29.35 | $32.92 | 300 | — | — |
| 2004-09-14 | $29.85 | $33.48 | 0 | — | — |
| 2004-09-13 | $29.85 | $33.48 | 0 | — | — |
| 2004-09-10 | $29.85 | $33.48 | 400 | — | — |
| 2004-09-09 | $29.95 | $33.60 | 400 | — | — |
| 2004-09-08 | $29.30 | $32.87 | 200 | — | — |
| 2004-09-07 | $30.00 | $33.65 | 600 | — | — |
| 2004-09-03 | $29.25 | $32.81 | 200 | — | — |
| 2004-09-02 | $29.70 | $33.32 | 5,200 | — | — |
| 2004-09-01 | $30.20 | $33.88 | 3,600 | — | — |
| 2004-08-31 | $29.50 | $33.09 | 1,500 | — | — |
| 2004-08-30 | $29.75 | $33.37 | 3,000 | — | — |
| 2004-08-27 | $29.75 | $33.37 | 0 | — | — |
| 2004-08-26 | $29.75 | $33.37 | 1,100 | — | — |
| 2004-08-25 | $29.50 | $33.09 | 700 | — | — |
| 2004-08-24 | $28.59 | $32.07 | 200 | — | — |
| 2004-08-23 | $28.50 | $31.97 | 4,800 | — | — |
| 2004-08-20 | $28.49 | $31.96 | 1,400 | — | — |
| 2004-08-19 | $28.49 | $31.96 | 200 | — | — |
| 2004-08-18 | $28.45 | $31.91 | 0 | — | — |
| 2004-08-17 | $28.45 | $31.91 | 1,600 | — | — |
| 2004-08-16 | $27.50 | $30.85 | 800 | — | — |
| 2004-08-13 | $28.00 | $31.41 | 5,200 | — | — |
| 2004-08-12 | $27.15 | $30.46 | 400 | — | — |
| 2004-08-11 | $27.65 | $31.02 | 1,800 | — | — |
| 2004-08-10 | $27.10 | $30.40 | 7,200 | — | — |
| 2004-08-09 | $27.05 | $30.34 | 10,500 | — | — |
| 2004-08-06 | $27.05 | $30.34 | 6,000 | — | — |
| 2004-08-05 | $27.40 | $30.74 | 1,800 | — | — |
| 2004-08-04 | $28.00 | $31.41 | 900 | — | — |
| 2004-08-03 | $28.00 | $31.41 | 700 | — | — |
| 2004-08-02 | $28.00 | $31.41 | 1,100 | — | — |
| 2004-07-30 | $27.75 | $31.13 | 2,300 | — | — |
| 2004-07-29 | $28.00 | $31.41 | 3,200 | — | — |
| 2004-07-28 | $27.80 | $31.18 | 1,500 | — | — |
| 2004-07-27 | $28.00 | $31.41 | 2,200 | — | — |
| 2004-07-26 | $28.00 | $31.41 | 2,000 | — | — |
| 2004-07-23 | $28.00 | $31.41 | 1,050 | — | — |
| 2004-07-22 | $28.33 | $31.78 | 1,350 | — | — |
| 2004-07-21 | $28.50 | $31.97 | 3,300 | — | — |
| 2004-07-20 | $28.67 | $32.16 | 0 | — | — |
| 2004-07-19 | $28.67 | $32.16 | 300 | — | — |
| 2004-07-16 | $28.67 | $32.16 | 2,850 | — | — |
| 2004-07-15 | $29.00 | $32.53 | 900 | — | — |
| 2004-07-14 | $29.17 | $32.72 | 750 | — | — |
| 2004-07-13 | $29.33 | $32.90 | 1,950 | — | — |
| 2004-07-12 | $29.67 | $33.28 | 0 | — | — |
| 2004-07-09 | $29.67 | $33.28 | 1,350 | — | — |
| 2004-07-08 | $29.33 | $32.90 | 3,750 | — | — |
| 2004-07-07 | $29.50 | $33.09 | 3,000 | — | — |
| 2004-07-06 | $29.80 | $33.43 | 9,450 | — | — |
| 2004-07-02 | $30.00 | $33.65 | 1,200 | — | — |
| 2004-07-01 | $30.00 | $33.65 | 8,850 | — | — |
| 2004-06-30 | $30.33 | $34.03 | 14,100 | — | — |
| 2004-06-29 | $30.50 | $34.03 | 5,700 | — | — |
| 2004-06-28 | $30.33 | $33.84 | 27,900 | — | — |
| 2004-06-25 | $31.00 | $34.58 | 4,500 | — | — |
| 2004-06-24 | $30.33 | $33.84 | 3,450 | — | — |
| 2004-06-23 | $29.17 | $32.54 | 4,200 | — | — |
| 2004-06-22 | $27.33 | $30.49 | 450 | — | — |
| 2004-06-21 | $26.17 | $29.19 | 2,850 | — | — |
| 2004-06-18 | $26.67 | $29.75 | 0 | — | — |
| 2004-06-17 | $26.67 | $29.75 | 300 | — | — |
| 2004-06-16 | $26.73 | $29.82 | 0 | — | — |
| 2004-06-15 | $26.73 | $29.82 | 0 | — | — |
| 2004-06-14 | $26.73 | $29.82 | 0 | — | — |
| 2004-06-10 | $26.73 | $29.82 | 150 | — | — |
| 2004-06-09 | $27.00 | $30.12 | 0 | — | — |
| 2004-06-08 | $27.00 | $30.12 | 900 | — | — |
| 2004-06-07 | $26.73 | $29.82 | 300 | — | — |
| 2004-06-04 | $27.17 | $30.31 | 600 | — | — |
| 2004-06-03 | $27.00 | $30.12 | 0 | — | — |
| 2004-06-02 | $27.00 | $30.12 | 0 | — | — |
| 2004-06-01 | $27.00 | $30.12 | 0 | — | — |
| 2004-05-28 | $27.00 | $30.12 | 0 | — | — |
| 2004-05-27 | $27.00 | $30.12 | 6,900 | — | — |
| 2004-05-26 | $26.67 | $29.75 | 0 | — | — |
| 2004-05-25 | $26.67 | $29.75 | 0 | — | — |
| 2004-05-24 | $26.67 | $29.75 | 1,200 | — | — |
| 2004-05-21 | $27.17 | $30.31 | 0 | — | — |
| 2004-05-20 | $27.17 | $30.31 | 450 | — | — |
| 2004-05-19 | $25.47 | $28.41 | 0 | — | — |
| 2004-05-18 | $25.47 | $28.41 | 300 | — | — |
| 2004-05-17 | $25.47 | $28.41 | 750 | — | — |
| 2004-05-14 | $25.60 | $28.56 | 2,250 | — | — |
| 2004-05-13 | $27.17 | $30.31 | 150 | — | — |
| 2004-05-12 | $26.50 | $29.56 | 450 | — | — |
| 2004-05-11 | $25.70 | $28.67 | 2,400 | — | — |
| 2004-05-10 | $26.00 | $29.01 | 4,350 | — | — |
| 2004-05-07 | $26.33 | $29.38 | 3,450 | — | — |
| 2004-05-06 | $27.00 | $30.12 | 1,950 | — | — |
| 2004-05-05 | $27.60 | $30.79 | 600 | — | — |
| 2004-05-04 | $27.50 | $30.68 | 1,200 | — | — |
| 2004-05-03 | $27.17 | $30.31 | 4,950 | — | — |
| 2004-04-30 | $28.00 | $31.24 | 150 | — | — |
| 2004-04-29 | $27.89 | $31.12 | 3,450 | — | — |
| 2004-04-28 | $27.88 | $31.10 | 150 | — | — |
| 2004-04-27 | $27.17 | $30.31 | 1,050 | — | — |
| 2004-04-26 | $27.17 | $30.31 | 300 | — | — |
| 2004-04-23 | $27.01 | $30.13 | 450 | — | — |
| 2004-04-22 | $28.00 | $31.24 | 10,350 | — | — |
| 2004-04-21 | $28.13 | $31.39 | 9,450 | — | — |
| 2004-04-20 | $28.97 | $32.32 | 7,650 | — | — |
| 2004-04-19 | $28.13 | $31.39 | 4,800 | — | — |
| 2004-04-16 | $28.33 | $31.61 | 5,550 | — | — |
| 2004-04-15 | $28.33 | $31.61 | 2,400 | — | — |
| 2004-04-14 | $30.00 | $33.47 | 2,400 | — | — |
| 2004-04-13 | $29.00 | $32.35 | 11,550 | — | — |
| 2004-04-12 | $31.00 | $34.58 | 3,000 | — | — |
| 2004-04-08 | $28.67 | $31.98 | 600 | — | — |
| 2004-04-07 | $28.70 | $32.02 | 150 | — | — |
| 2004-04-06 | $34.67 | $38.68 | 1,350 | — | — |
| 2004-04-05 | $28.67 | $31.98 | 750 | — | — |
| 2004-04-02 | $28.67 | $31.98 | 1,050 | — | — |
| 2004-04-01 | $28.00 | $31.24 | 300 | — | — |
| 2004-03-31 | $27.67 | $30.87 | 450 | — | — |
| 2004-03-30 | $27.67 | $30.87 | 0 | — | — |
| 2004-03-29 | $27.67 | $30.87 | 450 | — | — |
| 2004-03-26 | $27.17 | $30.13 | 0 | — | — |
| 2004-03-25 | $27.17 | $30.13 | 1,350 | — | — |
| 2004-03-24 | $27.33 | $30.31 | 600 | — | — |
| 2004-03-23 | $27.00 | $29.94 | 750 | — | — |
| 2004-03-22 | $27.33 | $30.31 | 3,750 | — | — |
| 2004-03-19 | $27.00 | $29.94 | 1,200 | — | — |
| 2004-03-18 | $27.40 | $30.39 | 3,300 | — | — |
| 2004-03-17 | $27.67 | $30.68 | 4,200 | — | — |
| 2004-03-16 | $28.00 | $31.05 | 1,800 | — | — |
| 2004-03-15 | $26.83 | $29.76 | 4,650 | — | — |
| 2004-03-12 | $25.50 | $28.28 | 1,350 | — | — |
| 2004-03-11 | $25.50 | $28.28 | 900 | — | — |
| 2004-03-10 | $25.00 | $27.73 | 1,800 | — | — |
| 2004-03-09 | $25.40 | $28.17 | 750 | — | — |
| 2004-03-08 | $24.84 | $27.55 | 1,800 | — | — |
| 2004-03-05 | $24.83 | $27.54 | 600 | — | — |
| 2004-03-04 | $24.67 | $27.36 | 0 | — | — |
| 2004-03-03 | $24.67 | $27.36 | 750 | — | — |
| 2004-03-02 | $24.50 | $27.17 | 300 | — | — |
| 2004-03-01 | $24.50 | $27.17 | 0 | — | — |
| 2004-02-27 | $24.50 | $27.17 | 2,100 | — | — |
| 2004-02-26 | $24.00 | $26.62 | 1,500 | — | — |
| 2004-02-25 | $23.83 | $26.43 | 0 | — | — |
| 2004-02-24 | $23.83 | $26.43 | 0 | — | — |
| 2004-02-23 | $23.83 | $26.43 | 0 | — | — |
| 2004-02-20 | $23.83 | $26.43 | 1,350 | — | — |
| 2004-02-19 | $24.00 | $26.62 | 2,250 | — | — |
| 2004-02-18 | $23.83 | $26.43 | 4,350 | — | — |
| 2004-02-17 | $23.83 | $26.43 | 6,000 | — | — |
| 2004-02-13 | $24.66 | $27.35 | 0 | — | — |
| 2004-02-12 | $24.66 | $27.35 | 750 | — | — |
| 2004-02-11 | $24.67 | $27.36 | 0 | — | — |
| 2004-02-10 | $24.67 | $27.36 | 0 | — | — |
| 2004-02-09 | $24.67 | $27.36 | 0 | — | — |
| 2004-02-06 | $24.67 | $27.36 | 300 | — | — |
| 2004-02-05 | $23.50 | $26.06 | 300 | — | — |
| 2004-02-04 | $23.20 | $25.73 | 6,150 | — | — |
| 2004-02-03 | $23.33 | $25.88 | 1,200 | — | — |
| 2004-02-02 | $24.67 | $27.36 | 300 | — | — |
| 2004-01-30 | $23.83 | $26.43 | 900 | — | — |
| 2004-01-29 | $24.00 | $26.62 | 1,350 | — | — |
| 2004-01-28 | $24.67 | $27.36 | 0 | — | — |
| 2004-01-27 | $24.67 | $27.36 | 1,800 | — | — |
| 2004-01-26 | $24.17 | $26.80 | 600 | — | — |
| 2004-01-23 | $23.77 | $26.36 | 0 | — | — |
| 2004-01-22 | $23.77 | $26.36 | 900 | — | — |
| 2004-01-21 | $24.00 | $26.62 | 3,450 | — | — |
| 2004-01-20 | $24.00 | $26.62 | 900 | — | — |
| 2004-01-16 | $24.37 | $27.02 | 300 | — | — |
| 2004-01-15 | $24.67 | $27.36 | 600 | — | — |
| 2004-01-14 | $23.83 | $26.43 | 1,050 | — | — |
| 2004-01-13 | $23.27 | $25.80 | 1,050 | — | — |
| 2004-01-12 | $22.67 | $25.14 | 150 | — | — |
| 2004-01-09 | $23.00 | $25.51 | 750 | — | — |
| 2004-01-08 | $22.50 | $24.95 | 1,800 | — | — |
| 2004-01-07 | $22.67 | $25.14 | 1,500 | — | — |
| 2004-01-06 | $22.80 | $25.29 | 4,350 | — | — |
| 2004-01-05 | $22.70 | $25.18 | 1,650 | — | — |
| 2004-01-02 | $22.67 | $25.14 | 3,000 | — | — |