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
- 1998-10-14 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 | $24.83 | $43.48 | 6,500 | — | — |
| 2004-12-30 | $24.76 | $43.36 | 3,600 | — | — |
| 2004-12-29 | $24.78 | $43.40 | 4,400 | — | — |
| 2004-12-28 | $24.77 | $43.38 | 16,700 | — | — |
| 2004-12-27 | $24.75 | $43.34 | 7,900 | — | — |
| 2004-12-23 | $24.73 | $43.31 | 7,600 | — | — |
| 2004-12-22 | $24.70 | $43.26 | 7,700 | — | — |
| 2004-12-21 | $24.61 | $43.10 | 6,400 | — | — |
| 2004-12-20 | $24.68 | $43.22 | 11,800 | — | — |
| 2004-12-17 | $24.62 | $43.12 | 3,800 | — | — |
| 2004-12-16 | $24.60 | $43.08 | 5,300 | — | — |
| 2004-12-15 | $24.60 | $43.08 | 5,600 | — | — |
| 2004-12-14 | $24.56 | $43.01 | 12,200 | — | — |
| 2004-12-13 | $24.56 | $43.01 | 5,400 | — | — |
| 2004-12-10 | $24.60 | $43.08 | 8,000 | — | — |
| 2004-12-09 | $24.65 | $43.17 | 4,400 | — | — |
| 2004-12-08 | $24.55 | $42.99 | 5,700 | — | — |
| 2004-12-07 | $24.53 | $42.96 | 10,700 | — | — |
| 2004-12-06 | $24.61 | $43.10 | 4,700 | — | — |
| 2004-12-03 | $24.61 | $43.10 | 10,400 | — | — |
| 2004-12-02 | $24.53 | $42.96 | 8,800 | — | — |
| 2004-12-01 | $24.57 | $43.03 | 9,100 | — | — |
| 2004-11-30 | $24.56 | $43.01 | 5,700 | — | — |
| 2004-11-29 | $24.66 | $43.19 | 16,700 | — | — |
| 2004-11-26 | $24.66 | $43.19 | 2,400 | — | — |
| 2004-11-24 | $24.65 | $43.17 | 8,100 | — | — |
| 2004-11-23 | $24.67 | $43.20 | 9,500 | — | — |
| 2004-11-22 | $24.72 | $43.29 | 13,800 | — | — |
| 2004-11-19 | $24.64 | $43.15 | 8,500 | — | — |
| 2004-11-18 | $24.74 | $43.33 | 13,900 | — | — |
| 2004-11-17 | $24.73 | $43.31 | 10,900 | — | — |
| 2004-11-16 | $24.71 | $43.27 | 16,000 | — | — |
| 2004-11-15 | $24.68 | $43.22 | 10,200 | — | — |
| 2004-11-12 | $24.55 | $42.99 | 11,200 | — | — |
| 2004-11-11 | $24.63 | $43.13 | 3,400 | — | — |
| 2004-11-10 | $24.62 | $43.12 | 6,300 | — | — |
| 2004-11-09 | $24.65 | $43.17 | 9,600 | — | — |
| 2004-11-08 | $24.65 | $43.17 | 27,000 | — | — |
| 2004-11-05 | $24.66 | $43.19 | 7,200 | — | — |
| 2004-11-04 | $24.68 | $43.22 | 2,800 | — | — |
| 2004-11-03 | $24.66 | $43.19 | 9,200 | — | — |
| 2004-11-02 | $24.66 | $43.19 | 15,900 | — | — |
| 2004-11-01 | $24.46 | $42.84 | 9,400 | — | — |
| 2004-10-29 | $24.57 | $43.03 | 5,800 | — | — |
| 2004-10-28 | $24.50 | $42.91 | 4,500 | — | — |
| 2004-10-27 | $24.46 | $42.84 | 13,000 | — | — |
| 2004-10-26 | $24.41 | $42.75 | 10,400 | — | — |
| 2004-10-25 | $24.48 | $42.87 | 4,100 | — | — |
| 2004-10-22 | $24.36 | $42.66 | 12,300 | — | — |
| 2004-10-21 | $24.42 | $42.77 | 10,200 | — | — |
| 2004-10-20 | $24.38 | $42.70 | 9,000 | — | — |
| 2004-10-19 | $24.39 | $42.71 | 17,800 | — | — |
| 2004-10-18 | $24.49 | $42.89 | 7,000 | — | — |
| 2004-10-15 | $24.40 | $42.73 | 11,100 | — | — |
| 2004-10-14 | $24.49 | $42.89 | 9,100 | — | — |
| 2004-10-13 | $24.36 | $42.66 | 12,300 | — | — |
| 2004-10-12 | $24.81 | $42.63 | 13,300 | — | — |
| 2004-10-11 | $24.65 | $42.35 | 8,400 | — | — |
| 2004-10-08 | $24.50 | $42.09 | 4,700 | — | — |
| 2004-10-07 | $24.60 | $42.26 | 2,600 | — | — |
| 2004-10-06 | $24.60 | $42.26 | 16,100 | — | — |
| 2004-10-05 | $24.69 | $42.42 | 6,700 | — | — |
| 2004-10-04 | $24.76 | $42.54 | 6,800 | — | — |
| 2004-10-01 | $24.58 | $42.23 | 9,600 | — | — |
| 2004-09-30 | $24.55 | $42.18 | 8,700 | — | — |
| 2004-09-29 | $24.32 | $41.78 | 5,700 | — | — |
| 2004-09-28 | $24.47 | $42.04 | 9,900 | — | — |
| 2004-09-27 | $24.45 | $42.01 | 4,100 | — | — |
| 2004-09-24 | $24.66 | $42.37 | 6,600 | — | — |
| 2004-09-23 | $24.55 | $42.18 | 14,700 | — | — |
| 2004-09-22 | $24.65 | $42.35 | 6,800 | — | — |
| 2004-09-21 | $24.78 | $42.57 | 11,900 | — | — |
| 2004-09-20 | $24.40 | $41.92 | 12,400 | — | — |
| 2004-09-17 | $24.55 | $42.18 | 6,000 | — | — |
| 2004-09-16 | $24.51 | $42.11 | 6,100 | — | — |
| 2004-09-15 | $24.58 | $42.23 | 8,500 | — | — |
| 2004-09-14 | $24.20 | $41.58 | 8,600 | — | — |
| 2004-09-13 | $24.10 | $41.41 | 6,100 | — | — |
| 2004-09-10 | $24.10 | $41.41 | 11,700 | — | — |
| 2004-09-09 | $24.03 | $41.29 | 11,300 | — | — |
| 2004-09-08 | $24.11 | $41.42 | 12,600 | — | — |
| 2004-09-07 | $24.20 | $41.58 | 6,400 | — | — |
| 2004-09-03 | $24.28 | $41.71 | 4,500 | — | — |
| 2004-09-02 | $24.50 | $42.09 | 7,700 | — | — |
| 2004-09-01 | $24.20 | $41.58 | 11,700 | — | — |
| 2004-08-31 | $24.19 | $41.56 | 7,200 | — | — |
| 2004-08-30 | $24.04 | $41.30 | 5,600 | — | — |
| 2004-08-27 | $24.24 | $41.65 | 8,700 | — | — |
| 2004-08-26 | $24.25 | $41.66 | 16,400 | — | — |
| 2004-08-25 | $24.15 | $41.49 | 16,700 | — | — |
| 2004-08-24 | $23.72 | $40.75 | 21,300 | — | — |
| 2004-08-23 | $23.85 | $40.98 | 15,500 | — | — |
| 2004-08-20 | $24.11 | $41.42 | 5,700 | — | — |
| 2004-08-19 | $24.20 | $41.58 | 14,000 | — | — |
| 2004-08-18 | $23.95 | $41.15 | 19,200 | — | — |
| 2004-08-17 | $24.01 | $41.25 | 14,100 | — | — |
| 2004-08-16 | $24.01 | $41.25 | 13,400 | — | — |
| 2004-08-13 | $23.84 | $40.96 | 28,300 | — | — |
| 2004-08-12 | $24.09 | $41.39 | 9,200 | — | — |
| 2004-08-11 | $24.15 | $41.49 | 13,500 | — | — |
| 2004-08-10 | $24.12 | $41.44 | 12,600 | — | — |
| 2004-08-09 | $24.25 | $41.66 | 39,800 | — | — |
| 2004-08-06 | $23.84 | $40.96 | 7,500 | — | — |
| 2004-08-05 | $23.85 | $40.98 | 6,700 | — | — |
| 2004-08-04 | $24.03 | $41.29 | 9,800 | — | — |
| 2004-08-03 | $24.03 | $41.29 | 20,700 | — | — |
| 2004-08-02 | $24.02 | $41.27 | 5,500 | — | — |
| 2004-07-30 | $23.91 | $41.08 | 7,900 | — | — |
| 2004-07-29 | $23.90 | $41.06 | 3,400 | — | — |
| 2004-07-28 | $23.82 | $40.92 | 5,800 | — | — |
| 2004-07-27 | $23.90 | $41.06 | 10,800 | — | — |
| 2004-07-26 | $23.82 | $40.92 | 7,100 | — | — |
| 2004-07-23 | $23.96 | $41.17 | 8,000 | — | — |
| 2004-07-22 | $23.69 | $40.70 | 6,600 | — | — |
| 2004-07-21 | $23.81 | $40.91 | 7,400 | — | — |
| 2004-07-20 | $23.80 | $40.89 | 5,800 | — | — |
| 2004-07-19 | $23.99 | $41.22 | 9,900 | — | — |
| 2004-07-16 | $23.80 | $40.89 | 5,100 | — | — |
| 2004-07-15 | $23.90 | $41.06 | 10,200 | — | — |
| 2004-07-14 | $23.75 | $40.80 | 6,400 | — | — |
| 2004-07-13 | $24.02 | $40.46 | 9,700 | — | — |
| 2004-07-12 | $23.99 | $40.41 | 6,200 | — | — |
| 2004-07-09 | $23.99 | $40.41 | 4,700 | — | — |
| 2004-07-08 | $23.90 | $40.26 | 3,700 | — | — |
| 2004-07-07 | $24.01 | $40.45 | 12,100 | — | — |
| 2004-07-06 | $23.92 | $40.29 | 5,500 | — | — |
| 2004-07-02 | $23.86 | $40.19 | 3,200 | — | — |
| 2004-07-01 | $23.79 | $40.08 | 5,700 | — | — |
| 2004-06-30 | $23.80 | $40.09 | 8,800 | — | — |
| 2004-06-29 | $23.67 | $39.87 | 5,500 | — | — |
| 2004-06-28 | $23.52 | $39.62 | 11,100 | — | — |
| 2004-06-25 | $23.50 | $39.59 | 6,800 | — | — |
| 2004-06-24 | $23.55 | $39.67 | 9,400 | — | — |
| 2004-06-23 | $23.60 | $39.75 | 10,600 | — | — |
| 2004-06-22 | $23.60 | $39.75 | 5,500 | — | — |
| 2004-06-21 | $23.50 | $39.59 | 6,900 | — | — |
| 2004-06-18 | $23.82 | $40.13 | 11,000 | — | — |
| 2004-06-17 | $23.75 | $40.01 | 6,400 | — | — |
| 2004-06-16 | $23.74 | $39.99 | 9,400 | — | — |
| 2004-06-15 | $23.54 | $39.65 | 8,500 | — | — |
| 2004-06-14 | $23.60 | $39.75 | 18,900 | — | — |
| 2004-06-10 | $23.58 | $39.72 | 23,300 | — | — |
| 2004-06-09 | $23.42 | $39.45 | 5,700 | — | — |
| 2004-06-08 | $23.59 | $39.74 | 20,600 | — | — |
| 2004-06-07 | $23.81 | $40.11 | 16,700 | — | — |
| 2004-06-04 | $23.91 | $40.28 | 5,500 | — | — |
| 2004-06-03 | $23.49 | $39.57 | 8,400 | — | — |
| 2004-06-02 | $23.59 | $39.74 | 17,800 | — | — |
| 2004-06-01 | $23.46 | $39.52 | 5,600 | — | — |
| 2004-05-28 | $23.25 | $39.17 | 10,200 | — | — |
| 2004-05-27 | $23.32 | $39.28 | 8,000 | — | — |
| 2004-05-26 | $23.40 | $39.42 | 7,000 | — | — |
| 2004-05-25 | $23.25 | $39.17 | 4,500 | — | — |
| 2004-05-24 | $23.22 | $39.11 | 6,300 | — | — |
| 2004-05-21 | $23.29 | $39.23 | 6,500 | — | — |
| 2004-05-20 | $23.37 | $39.37 | 12,300 | — | — |
| 2004-05-19 | $23.10 | $38.91 | 9,200 | — | — |
| 2004-05-18 | $22.95 | $38.66 | 5,100 | — | — |
| 2004-05-17 | $22.79 | $38.39 | 4,500 | — | — |
| 2004-05-14 | $22.84 | $38.47 | 8,100 | — | — |
| 2004-05-13 | $22.70 | $38.24 | 15,700 | — | — |
| 2004-05-12 | $22.40 | $37.73 | 11,900 | — | — |
| 2004-05-11 | $22.41 | $37.75 | 19,300 | — | — |
| 2004-05-10 | $22.87 | $38.53 | 26,700 | — | — |
| 2004-05-07 | $23.39 | $39.40 | 15,500 | — | — |
| 2004-05-06 | $23.50 | $39.59 | 14,800 | — | — |
| 2004-05-05 | $23.15 | $39.00 | 19,100 | — | — |
| 2004-05-04 | $23.60 | $39.75 | 27,000 | — | — |
| 2004-05-03 | $23.54 | $39.65 | 11,100 | — | — |
| 2004-04-30 | $23.70 | $39.92 | 14,600 | — | — |
| 2004-04-29 | $23.94 | $40.33 | 13,000 | — | — |
| 2004-04-28 | $23.99 | $40.41 | 9,700 | — | — |
| 2004-04-27 | $23.60 | $39.75 | 8,800 | — | — |
| 2004-04-26 | $23.56 | $39.69 | 16,000 | — | — |
| 2004-04-23 | $23.75 | $40.01 | 9,000 | — | — |
| 2004-04-22 | $23.50 | $39.59 | 21,000 | — | — |
| 2004-04-21 | $23.18 | $39.05 | 11,100 | — | — |
| 2004-04-20 | $23.25 | $39.17 | 17,900 | — | — |
| 2004-04-19 | $23.14 | $38.98 | 24,300 | — | — |
| 2004-04-16 | $22.75 | $38.32 | 8,200 | — | — |
| 2004-04-15 | $22.95 | $38.66 | 25,500 | — | — |
| 2004-04-14 | $23.73 | $39.97 | 14,400 | — | — |
| 2004-04-13 | $23.96 | $39.57 | 9,300 | — | — |
| 2004-04-12 | $24.00 | $39.64 | 13,200 | — | — |
| 2004-04-08 | $24.10 | $39.80 | 6,000 | — | — |
| 2004-04-07 | $24.00 | $39.64 | 14,300 | — | — |
| 2004-04-06 | $24.01 | $39.65 | 26,700 | — | — |
| 2004-04-05 | $24.15 | $39.88 | 13,300 | — | — |
| 2004-04-02 | $24.50 | $40.46 | 16,500 | — | — |
| 2004-04-01 | $24.30 | $40.13 | 21,500 | — | — |
| 2004-03-31 | $24.25 | $40.05 | 13,900 | — | — |
| 2004-03-30 | $24.45 | $40.38 | 14,200 | — | — |
| 2004-03-29 | $24.50 | $40.46 | 16,600 | — | — |
| 2004-03-26 | $24.20 | $39.97 | 10,500 | — | — |
| 2004-03-25 | $24.34 | $40.20 | 22,100 | — | — |
| 2004-03-24 | $24.19 | $39.95 | 19,400 | — | — |
| 2004-03-23 | $24.32 | $40.16 | 21,800 | — | — |
| 2004-03-22 | $24.15 | $39.88 | 8,600 | — | — |
| 2004-03-19 | $24.18 | $39.93 | 5,100 | — | — |
| 2004-03-18 | $24.00 | $39.64 | 19,900 | — | — |
| 2004-03-17 | $23.90 | $39.47 | 29,900 | — | — |
| 2004-03-16 | $24.17 | $39.92 | 22,300 | — | — |
| 2004-03-15 | $24.23 | $40.02 | 18,700 | — | — |
| 2004-03-12 | $23.90 | $39.47 | 16,100 | — | — |
| 2004-03-11 | $23.86 | $39.40 | 20,300 | — | — |
| 2004-03-10 | $24.01 | $39.65 | 19,900 | — | — |
| 2004-03-09 | $24.08 | $39.77 | 8,000 | — | — |
| 2004-03-08 | $24.04 | $39.70 | 10,500 | — | — |
| 2004-03-05 | $24.06 | $39.73 | 15,200 | — | — |
| 2004-03-04 | $23.95 | $39.55 | 8,400 | — | — |
| 2004-03-03 | $23.94 | $39.54 | 12,000 | — | — |
| 2004-03-02 | $23.93 | $39.52 | 18,400 | — | — |
| 2004-03-01 | $23.94 | $39.54 | 12,600 | — | — |
| 2004-02-27 | $23.80 | $39.31 | 14,300 | — | — |
| 2004-02-26 | $23.73 | $39.19 | 13,000 | — | — |
| 2004-02-25 | $23.81 | $39.32 | 14,400 | — | — |
| 2004-02-24 | $23.65 | $39.06 | 9,700 | — | — |
| 2004-02-23 | $23.78 | $39.27 | 7,000 | — | — |
| 2004-02-20 | $23.78 | $39.27 | 7,100 | — | — |
| 2004-02-19 | $23.60 | $38.98 | 10,300 | — | — |
| 2004-02-18 | $23.60 | $38.98 | 10,400 | — | — |
| 2004-02-17 | $23.60 | $38.98 | 9,300 | — | — |
| 2004-02-13 | $23.82 | $39.34 | 8,300 | — | — |
| 2004-02-12 | $23.79 | $39.29 | 11,700 | — | — |
| 2004-02-11 | $23.66 | $39.07 | 7,900 | — | — |
| 2004-02-10 | $23.70 | $39.14 | 8,900 | — | — |
| 2004-02-09 | $23.50 | $38.81 | 27,400 | — | — |
| 2004-02-06 | $23.50 | $38.81 | 19,300 | — | — |
| 2004-02-05 | $23.39 | $38.63 | 13,500 | — | — |
| 2004-02-04 | $23.10 | $38.15 | 15,300 | — | — |
| 2004-02-03 | $23.62 | $39.01 | 13,500 | — | — |
| 2004-02-02 | $23.00 | $37.98 | 12,700 | — | — |
| 2004-01-30 | $23.00 | $37.98 | 25,400 | — | — |
| 2004-01-29 | $23.30 | $38.48 | 15,400 | — | — |
| 2004-01-28 | $23.66 | $39.07 | 14,400 | — | — |
| 2004-01-27 | $23.85 | $39.39 | 20,800 | — | — |
| 2004-01-26 | $23.69 | $39.12 | 16,700 | — | — |
| 2004-01-23 | $23.69 | $39.12 | 28,800 | — | — |
| 2004-01-22 | $22.88 | $37.79 | 25,000 | — | — |
| 2004-01-21 | $22.40 | $36.99 | 42,100 | — | — |
| 2004-01-20 | $22.65 | $37.41 | 40,800 | — | — |
| 2004-01-16 | $23.13 | $38.20 | 16,400 | — | — |
| 2004-01-15 | $22.99 | $37.97 | 46,000 | — | — |
| 2004-01-14 | $23.46 | $38.74 | 23,800 | — | — |
| 2004-01-13 | $23.80 | $38.53 | 43,500 | — | — |
| 2004-01-12 | $23.90 | $38.69 | 23,600 | — | — |
| 2004-01-09 | $24.08 | $38.99 | 16,300 | — | — |
| 2004-01-08 | $23.96 | $38.79 | 26,400 | — | — |
| 2004-01-07 | $23.90 | $38.69 | 19,300 | — | — |
| 2004-01-06 | $23.60 | $38.21 | 12,100 | — | — |
| 2004-01-05 | $23.60 | $38.21 | 22,100 | — | — |
| 2004-01-02 | $23.15 | $37.48 | 32,400 | — | — |