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 | $25.09 | $35.18 | 15,200 | — | — |
| 2004-12-30 | $25.16 | $35.13 | 68,000 | — | — |
| 2004-12-29 | $25.00 | $34.92 | 23,200 | — | — |
| 2004-12-28 | $25.03 | $34.96 | 28,800 | — | — |
| 2004-12-27 | $25.15 | $35.13 | 34,800 | — | — |
| 2004-12-23 | $25.50 | $35.62 | 30,200 | — | — |
| 2004-12-22 | $25.53 | $35.66 | 126,000 | — | — |
| 2004-12-21 | $25.63 | $35.79 | 42,600 | — | — |
| 2004-12-20 | $25.35 | $35.41 | 30,000 | — | — |
| 2004-12-17 | $25.15 | $35.12 | 215,200 | — | — |
| 2004-12-16 | $25.01 | $34.94 | 41,200 | — | — |
| 2004-12-15 | $25.29 | $35.32 | 40,000 | — | — |
| 2004-12-14 | $25.46 | $35.55 | 20,600 | — | — |
| 2004-12-13 | $24.80 | $34.64 | 29,000 | — | — |
| 2004-12-10 | $24.96 | $34.85 | 22,000 | — | — |
| 2004-12-09 | $24.75 | $34.57 | 8,400 | — | — |
| 2004-12-08 | $24.63 | $34.40 | 20,000 | — | — |
| 2004-12-07 | $24.67 | $34.45 | 38,000 | — | — |
| 2004-12-06 | $24.38 | $34.04 | 18,400 | — | — |
| 2004-12-03 | $24.09 | $33.65 | 8,800 | — | — |
| 2004-12-02 | $24.50 | $34.22 | 10,800 | — | — |
| 2004-12-01 | $24.48 | $34.19 | 51,800 | — | — |
| 2004-11-30 | $24.29 | $33.93 | 22,600 | — | — |
| 2004-11-29 | $24.47 | $34.17 | 34,600 | — | — |
| 2004-11-26 | $24.27 | $33.90 | 1,800 | — | — |
| 2004-11-24 | $24.30 | $33.93 | 32,600 | — | — |
| 2004-11-23 | $24.42 | $34.10 | 68,000 | — | — |
| 2004-11-22 | $24.38 | $34.04 | 31,000 | — | — |
| 2004-11-19 | $24.37 | $34.04 | 51,000 | — | — |
| 2004-11-18 | $24.47 | $34.18 | 19,600 | — | — |
| 2004-11-17 | $24.29 | $33.92 | 50,200 | — | — |
| 2004-11-16 | $24.25 | $33.88 | 25,400 | — | — |
| 2004-11-15 | $24.40 | $34.07 | 27,000 | — | — |
| 2004-11-12 | $24.45 | $34.15 | 33,600 | — | — |
| 2004-11-11 | $24.50 | $34.21 | 26,600 | — | — |
| 2004-11-10 | $24.48 | $34.18 | 17,600 | — | — |
| 2004-11-09 | $24.50 | $34.22 | 11,000 | — | — |
| 2004-11-08 | $24.42 | $34.11 | 22,800 | — | — |
| 2004-11-05 | $24.46 | $34.16 | 42,000 | — | — |
| 2004-11-04 | $24.67 | $34.46 | 91,800 | — | — |
| 2004-11-03 | $23.47 | $32.78 | 31,400 | — | — |
| 2004-11-02 | $22.51 | $31.44 | 63,200 | — | — |
| 2004-11-01 | $22.10 | $30.87 | 26,000 | — | — |
| 2004-10-29 | $21.65 | $30.24 | 12,000 | — | — |
| 2004-10-28 | $21.95 | $30.65 | 9,000 | — | — |
| 2004-10-27 | $21.83 | $30.48 | 12,800 | — | — |
| 2004-10-26 | $21.04 | $29.38 | 12,600 | — | — |
| 2004-10-25 | $21.22 | $29.63 | 21,400 | — | — |
| 2004-10-22 | $21.47 | $29.98 | 11,200 | — | — |
| 2004-10-21 | $21.00 | $29.34 | 6,600 | — | — |
| 2004-10-20 | $20.88 | $29.16 | 8,800 | — | — |
| 2004-10-19 | $20.73 | $28.95 | 7,800 | — | — |
| 2004-10-18 | $20.81 | $29.06 | 11,000 | — | — |
| 2004-10-15 | $21.00 | $29.33 | 12,200 | — | — |
| 2004-10-14 | $20.88 | $29.16 | 29,800 | — | — |
| 2004-10-13 | $20.83 | $29.10 | 19,600 | — | — |
| 2004-10-12 | $21.03 | $29.37 | 22,200 | — | — |
| 2004-10-11 | $21.55 | $30.10 | 31,800 | — | — |
| 2004-10-08 | $21.06 | $29.41 | 13,200 | — | — |
| 2004-10-07 | $21.35 | $29.82 | 13,600 | — | — |
| 2004-10-06 | $22.00 | $30.73 | 15,200 | — | — |
| 2004-10-05 | $21.68 | $30.29 | 31,400 | — | — |
| 2004-10-04 | $21.88 | $30.56 | 32,800 | — | — |
| 2004-10-01 | $21.00 | $29.33 | 21,600 | — | — |
| 2004-09-30 | $20.49 | $28.49 | 14,600 | — | — |
| 2004-09-29 | $20.65 | $28.71 | 17,200 | — | — |
| 2004-09-28 | $20.50 | $28.51 | 5,600 | — | — |
| 2004-09-27 | $20.26 | $28.17 | 17,600 | — | — |
| 2004-09-24 | $20.54 | $28.56 | 2,600 | — | — |
| 2004-09-23 | $20.62 | $28.67 | 7,000 | — | — |
| 2004-09-22 | $20.25 | $28.17 | 24,800 | — | — |
| 2004-09-21 | $20.82 | $28.94 | 74,800 | — | — |
| 2004-09-20 | $20.05 | $27.87 | 30,800 | — | — |
| 2004-09-17 | $19.83 | $27.57 | 33,200 | — | — |
| 2004-09-16 | $19.88 | $27.64 | 23,400 | — | — |
| 2004-09-15 | $19.71 | $27.41 | 13,200 | — | — |
| 2004-09-14 | $19.79 | $27.51 | 23,800 | — | — |
| 2004-09-13 | $20.10 | $27.95 | 43,000 | — | — |
| 2004-09-10 | $20.15 | $28.01 | 34,400 | — | — |
| 2004-09-09 | $19.95 | $27.73 | 22,400 | — | — |
| 2004-09-08 | $19.86 | $27.62 | 36,000 | — | — |
| 2004-09-07 | $20.13 | $27.98 | 22,400 | — | — |
| 2004-09-03 | $19.79 | $27.51 | 25,000 | — | — |
| 2004-09-02 | $19.98 | $27.78 | 41,400 | — | — |
| 2004-09-01 | $18.69 | $25.99 | 37,600 | — | — |
| 2004-08-31 | $18.56 | $25.80 | 19,800 | — | — |
| 2004-08-30 | $18.79 | $26.12 | 18,400 | — | — |
| 2004-08-27 | $19.24 | $26.75 | 6,000 | — | — |
| 2004-08-26 | $18.93 | $26.32 | 38,000 | — | — |
| 2004-08-25 | $18.75 | $26.07 | 31,800 | — | — |
| 2004-08-24 | $18.76 | $26.09 | 23,000 | — | — |
| 2004-08-23 | $18.95 | $26.34 | 21,200 | — | — |
| 2004-08-20 | $19.15 | $26.63 | 6,000 | — | — |
| 2004-08-19 | $18.96 | $26.36 | 18,800 | — | — |
| 2004-08-18 | $18.90 | $26.28 | 15,600 | — | — |
| 2004-08-17 | $18.96 | $26.36 | 25,000 | — | — |
| 2004-08-16 | $19.00 | $26.43 | 26,400 | — | — |
| 2004-08-13 | $18.74 | $26.06 | 16,200 | — | — |
| 2004-08-12 | $18.44 | $25.64 | 5,600 | — | — |
| 2004-08-11 | $19.17 | $26.66 | 40,400 | — | — |
| 2004-08-10 | $18.55 | $25.79 | 16,000 | — | — |
| 2004-08-09 | $17.92 | $24.93 | 19,000 | — | — |
| 2004-08-06 | $18.00 | $25.03 | 22,400 | — | — |
| 2004-08-05 | $18.21 | $25.32 | 39,800 | — | — |
| 2004-08-04 | $18.46 | $25.67 | 12,400 | — | — |
| 2004-08-03 | $18.03 | $25.07 | 24,600 | — | — |
| 2004-08-02 | $18.09 | $25.16 | 40,600 | — | — |
| 2004-07-30 | $18.56 | $25.81 | 12,000 | — | — |
| 2004-07-29 | $18.46 | $25.66 | 12,400 | — | — |
| 2004-07-28 | $18.50 | $25.73 | 27,000 | — | — |
| 2004-07-27 | $18.49 | $25.71 | 20,000 | — | — |
| 2004-07-26 | $18.55 | $25.79 | 37,000 | — | — |
| 2004-07-23 | $18.51 | $25.75 | 32,200 | — | — |
| 2004-07-22 | $18.31 | $25.46 | 46,400 | — | — |
| 2004-07-21 | $18.51 | $25.74 | 118,400 | — | — |
| 2004-07-20 | $18.97 | $26.37 | 24,800 | — | — |
| 2004-07-19 | $18.60 | $25.86 | 21,800 | — | — |
| 2004-07-16 | $18.51 | $25.75 | 16,000 | — | — |
| 2004-07-15 | $18.51 | $25.75 | 22,800 | — | — |
| 2004-07-14 | $18.92 | $26.30 | 54,000 | — | — |
| 2004-07-13 | $18.91 | $26.30 | 16,800 | — | — |
| 2004-07-12 | $18.93 | $26.33 | 23,200 | — | — |
| 2004-07-09 | $18.49 | $25.71 | 12,200 | — | — |
| 2004-07-08 | $18.58 | $25.84 | 9,800 | — | — |
| 2004-07-07 | $18.94 | $26.34 | 97,400 | — | — |
| 2004-07-06 | $18.50 | $25.73 | 14,000 | — | — |
| 2004-07-02 | $19.05 | $26.49 | 13,000 | — | — |
| 2004-07-01 | $19.00 | $26.42 | 53,200 | — | — |
| 2004-06-30 | $19.08 | $26.40 | 48,600 | — | — |
| 2004-06-29 | $18.94 | $26.21 | 43,200 | — | — |
| 2004-06-28 | $18.55 | $25.67 | 34,000 | — | — |
| 2004-06-25 | $18.50 | $25.60 | 58,200 | — | — |
| 2004-06-24 | $17.94 | $24.83 | 29,400 | — | — |
| 2004-06-23 | $18.27 | $25.29 | 30,400 | — | — |
| 2004-06-22 | $18.30 | $25.33 | 53,400 | — | — |
| 2004-06-21 | $18.30 | $25.33 | 14,200 | — | — |
| 2004-06-18 | $18.28 | $25.30 | 65,600 | — | — |
| 2004-06-17 | $18.47 | $25.56 | 42,600 | — | — |
| 2004-06-16 | $18.38 | $25.43 | 25,600 | — | — |
| 2004-06-15 | $18.30 | $25.32 | 41,600 | — | — |
| 2004-06-14 | $18.16 | $25.13 | 74,800 | — | — |
| 2004-06-10 | $18.35 | $25.40 | 45,600 | — | — |
| 2004-06-09 | $18.00 | $24.91 | 21,200 | — | — |
| 2004-06-08 | $18.40 | $25.47 | 20,400 | — | — |
| 2004-06-07 | $17.66 | $24.44 | 13,200 | — | — |
| 2004-06-04 | $17.14 | $23.71 | 18,200 | — | — |
| 2004-06-03 | $17.00 | $23.53 | 30,800 | — | — |
| 2004-06-02 | $17.25 | $23.87 | 25,600 | — | — |
| 2004-06-01 | $17.63 | $24.39 | 20,800 | — | — |
| 2004-05-28 | $17.58 | $24.32 | 13,800 | — | — |
| 2004-05-27 | $18.04 | $24.96 | 14,200 | — | — |
| 2004-05-26 | $17.92 | $24.79 | 18,200 | — | — |
| 2004-05-25 | $18.00 | $24.90 | 36,400 | — | — |
| 2004-05-24 | $17.50 | $24.22 | 8,200 | — | — |
| 2004-05-21 | $17.38 | $24.05 | 17,200 | — | — |
| 2004-05-20 | $17.48 | $24.19 | 29,400 | — | — |
| 2004-05-19 | $17.30 | $23.94 | 19,600 | — | — |
| 2004-05-18 | $17.13 | $23.71 | 21,800 | — | — |
| 2004-05-17 | $16.89 | $23.38 | 30,400 | — | — |
| 2004-05-14 | $16.58 | $22.94 | 9,000 | — | — |
| 2004-05-13 | $16.63 | $23.02 | 6,200 | — | — |
| 2004-05-12 | $17.00 | $23.53 | 14,000 | — | — |
| 2004-05-11 | $16.95 | $23.46 | 20,000 | — | — |
| 2004-05-10 | $16.58 | $22.94 | 30,600 | — | — |
| 2004-05-07 | $16.33 | $22.61 | 26,000 | — | — |
| 2004-05-06 | $16.88 | $23.36 | 16,800 | — | — |
| 2004-05-05 | $17.24 | $23.86 | 4,800 | — | — |
| 2004-05-04 | $17.42 | $24.12 | 13,800 | — | — |
| 2004-05-03 | $17.42 | $24.12 | 22,800 | — | — |
| 2004-04-30 | $17.42 | $24.12 | 16,600 | — | — |
| 2004-04-29 | $17.35 | $24.01 | 25,200 | — | — |
| 2004-04-28 | $17.62 | $24.39 | 26,000 | — | — |
| 2004-04-27 | $18.03 | $24.95 | 24,800 | — | — |
| 2004-04-26 | $17.92 | $24.81 | 25,200 | — | — |
| 2004-04-23 | $17.59 | $24.34 | 5,200 | — | — |
| 2004-04-22 | $17.40 | $24.08 | 41,400 | — | — |
| 2004-04-21 | $16.83 | $23.29 | 17,200 | — | — |
| 2004-04-20 | $16.63 | $23.02 | 5,400 | — | — |
| 2004-04-19 | $16.76 | $23.20 | 8,600 | — | — |
| 2004-04-16 | $16.75 | $23.18 | 11,400 | — | — |
| 2004-04-15 | $16.53 | $22.87 | 14,000 | — | — |
| 2004-04-14 | $16.69 | $23.10 | 16,200 | — | — |
| 2004-04-13 | $16.87 | $23.35 | 11,400 | — | — |
| 2004-04-12 | $17.33 | $23.98 | 16,600 | — | — |
| 2004-04-08 | $17.34 | $24.01 | 13,800 | — | — |
| 2004-04-07 | $17.30 | $23.94 | 9,800 | — | — |
| 2004-04-06 | $17.04 | $23.58 | 14,400 | — | — |
| 2004-04-05 | $17.24 | $23.86 | 44,800 | — | — |
| 2004-04-02 | $16.83 | $23.29 | 23,200 | — | — |
| 2004-04-01 | $16.63 | $23.02 | 29,400 | — | — |
| 2004-03-31 | $16.25 | $22.37 | 46,800 | — | — |
| 2004-03-30 | $15.75 | $21.68 | 27,000 | — | — |
| 2004-03-29 | $15.38 | $21.16 | 15,800 | — | — |
| 2004-03-26 | $14.97 | $20.60 | 11,400 | — | — |
| 2004-03-25 | $14.87 | $20.47 | 18,800 | — | — |
| 2004-03-24 | $14.33 | $19.72 | 8,600 | — | — |
| 2004-03-23 | $14.31 | $19.69 | 17,400 | — | — |
| 2004-03-22 | $14.69 | $20.22 | 17,000 | — | — |
| 2004-03-19 | $14.72 | $20.26 | 19,200 | — | — |
| 2004-03-18 | $15.02 | $20.67 | 10,200 | — | — |
| 2004-03-17 | $15.40 | $21.19 | 8,600 | — | — |
| 2004-03-16 | $14.56 | $20.04 | 17,400 | — | — |
| 2004-03-15 | $15.59 | $21.45 | 17,800 | — | — |
| 2004-03-12 | $15.87 | $21.84 | 13,800 | — | — |
| 2004-03-11 | $15.13 | $20.82 | 14,400 | — | — |
| 2004-03-10 | $15.31 | $21.06 | 11,200 | — | — |
| 2004-03-09 | $16.25 | $22.36 | 2,800 | — | — |
| 2004-03-08 | $16.33 | $22.47 | 6,800 | — | — |
| 2004-03-05 | $16.18 | $22.27 | 12,400 | — | — |
| 2004-03-04 | $16.21 | $22.31 | 14,400 | — | — |
| 2004-03-03 | $15.60 | $21.46 | 18,400 | — | — |
| 2004-03-02 | $15.99 | $22.01 | 32,200 | — | — |
| 2004-03-01 | $17.25 | $23.73 | 17,000 | — | — |
| 2004-02-27 | $17.05 | $23.46 | 19,200 | — | — |
| 2004-02-26 | $17.08 | $23.50 | 17,200 | — | — |
| 2004-02-25 | $16.39 | $22.55 | 18,600 | — | — |
| 2004-02-24 | $16.15 | $22.23 | 7,400 | — | — |
| 2004-02-23 | $15.83 | $21.79 | 27,800 | — | — |
| 2004-02-20 | $15.84 | $21.79 | 9,600 | — | — |
| 2004-02-19 | $15.48 | $21.30 | 15,400 | — | — |
| 2004-02-18 | $15.55 | $21.40 | 9,800 | — | — |
| 2004-02-17 | $15.73 | $21.65 | 9,200 | — | — |
| 2004-02-13 | $15.15 | $20.85 | 21,600 | — | — |
| 2004-02-12 | $15.28 | $21.03 | 3,000 | — | — |
| 2004-02-11 | $15.37 | $21.15 | 2,800 | — | — |
| 2004-02-10 | $15.33 | $21.09 | 20,800 | — | — |
| 2004-02-09 | $14.93 | $20.54 | 9,800 | — | — |
| 2004-02-06 | $15.00 | $20.64 | 5,400 | — | — |
| 2004-02-05 | $14.50 | $19.96 | 5,200 | — | — |
| 2004-02-04 | $14.42 | $19.84 | 23,200 | — | — |
| 2004-02-03 | $14.85 | $20.44 | 8,000 | — | — |
| 2004-02-02 | $14.93 | $20.54 | 8,200 | — | — |
| 2004-01-30 | $15.00 | $20.64 | 4,200 | — | — |
| 2004-01-29 | $15.00 | $20.64 | 9,000 | — | — |
| 2004-01-28 | $15.02 | $20.67 | 6,000 | — | — |
| 2004-01-27 | $15.77 | $21.70 | 6,800 | — | — |
| 2004-01-26 | $15.83 | $21.79 | 9,000 | — | — |
| 2004-01-23 | $15.75 | $21.68 | 21,200 | — | — |
| 2004-01-22 | $15.68 | $21.57 | 6,800 | — | — |
| 2004-01-21 | $15.44 | $21.25 | 4,600 | — | — |
| 2004-01-20 | $15.72 | $21.63 | 14,400 | — | — |
| 2004-01-16 | $15.76 | $21.68 | 31,800 | — | — |
| 2004-01-15 | $16.20 | $22.29 | 22,400 | — | — |
| 2004-01-14 | $16.49 | $22.70 | 13,600 | — | — |
| 2004-01-13 | $16.19 | $22.28 | 14,200 | — | — |
| 2004-01-12 | $15.77 | $21.70 | 14,200 | — | — |
| 2004-01-09 | $15.75 | $21.68 | 3,200 | — | — |
| 2004-01-08 | $16.42 | $22.59 | 18,200 | — | — |
| 2004-01-07 | $16.46 | $22.65 | 12,000 | — | — |
| 2004-01-06 | $16.33 | $22.48 | 22,200 | — | — |
| 2004-01-05 | $16.70 | $22.98 | 10,000 | — | — |
| 2004-01-02 | $16.67 | $22.95 | 48,800 | — | — |