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
- 1983-07-25 to 2026-09-02
- 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 | $22.98 | $24.59 | 3,500 | — | — |
| 2004-12-30 | $22.92 | $24.53 | 2,900 | — | — |
| 2004-12-29 | $22.80 | $24.40 | 700 | — | — |
| 2004-12-28 | $22.55 | $24.13 | 700 | — | — |
| 2004-12-27 | $22.88 | $24.49 | 2,100 | — | — |
| 2004-12-23 | $22.89 | $24.50 | 100 | — | — |
| 2004-12-22 | $22.99 | $24.60 | 2,000 | — | — |
| 2004-12-21 | $22.50 | $24.08 | 1,800 | — | — |
| 2004-12-20 | $22.54 | $24.12 | 300 | — | — |
| 2004-12-17 | $22.75 | $24.35 | 2,400 | — | — |
| 2004-12-16 | $22.31 | $23.88 | 1,300 | — | — |
| 2004-12-15 | $22.20 | $23.76 | 6,600 | — | — |
| 2004-12-14 | $21.80 | $23.33 | 1,500 | — | — |
| 2004-12-13 | $21.56 | $23.07 | 5,200 | — | — |
| 2004-12-10 | $21.28 | $22.77 | 1,200 | — | — |
| 2004-12-09 | $21.33 | $22.83 | 500 | — | — |
| 2004-12-08 | $21.16 | $22.65 | 5,000 | — | — |
| 2004-12-07 | $21.22 | $22.71 | 5,500 | — | — |
| 2004-12-06 | $21.35 | $22.85 | 100 | — | — |
| 2004-12-03 | $21.50 | $23.01 | 0 | — | — |
| 2004-12-02 | $21.50 | $23.01 | 1,500 | — | — |
| 2004-12-01 | $21.60 | $23.12 | 4,500 | — | — |
| 2004-11-30 | $21.10 | $22.58 | 7,900 | — | — |
| 2004-11-29 | $21.10 | $22.58 | 4,400 | — | — |
| 2004-11-26 | $20.51 | $21.95 | 200 | — | — |
| 2004-11-24 | $20.64 | $22.09 | 5,300 | — | — |
| 2004-11-23 | $20.71 | $22.16 | 0 | — | — |
| 2004-11-22 | $20.71 | $22.16 | 500 | — | — |
| 2004-11-19 | $20.90 | $22.37 | 7,600 | — | — |
| 2004-11-18 | $20.65 | $22.10 | 3,300 | — | — |
| 2004-11-17 | $20.70 | $22.15 | 10,700 | — | — |
| 2004-11-16 | $20.85 | $22.31 | 900 | — | — |
| 2004-11-15 | $20.91 | $22.38 | 1,700 | — | — |
| 2004-11-12 | $21.51 | $23.02 | 5,500 | — | — |
| 2004-11-11 | $21.75 | $23.28 | 2,000 | — | — |
| 2004-11-10 | $21.30 | $22.80 | 2,400 | — | — |
| 2004-11-09 | $21.56 | $23.07 | 1,400 | — | — |
| 2004-11-08 | $21.25 | $22.74 | 1,200 | — | — |
| 2004-11-05 | $21.75 | $23.28 | 2,100 | — | — |
| 2004-11-04 | $22.00 | $23.55 | 100 | — | — |
| 2004-11-03 | $22.06 | $23.61 | 1,900 | — | — |
| 2004-11-02 | $21.75 | $23.28 | 900 | — | — |
| 2004-11-01 | $22.10 | $23.65 | 3,100 | — | — |
| 2004-10-29 | $22.73 | $24.33 | 300 | — | — |
| 2004-10-28 | $22.69 | $24.28 | 300 | — | — |
| 2004-10-27 | $22.75 | $24.35 | 4,400 | — | — |
| 2004-10-26 | $23.19 | $24.82 | 900 | — | — |
| 2004-10-25 | $23.20 | $24.83 | 100 | — | — |
| 2004-10-22 | $23.20 | $24.83 | 2,600 | — | — |
| 2004-10-21 | $23.50 | $25.15 | 1,800 | — | — |
| 2004-10-20 | $23.65 | $25.31 | 1,000 | — | — |
| 2004-10-19 | $23.62 | $25.28 | 8,400 | — | — |
| 2004-10-18 | $23.65 | $25.31 | 600 | — | — |
| 2004-10-15 | $23.62 | $25.28 | 2,100 | — | — |
| 2004-10-14 | $23.70 | $25.36 | 1,300 | — | — |
| 2004-10-13 | $23.70 | $25.36 | 12,200 | — | — |
| 2004-10-12 | $23.80 | $25.47 | 0 | — | — |
| 2004-10-11 | $23.80 | $25.47 | 400 | — | — |
| 2004-10-08 | $24.15 | $25.85 | 0 | — | — |
| 2004-10-07 | $24.15 | $25.85 | 4,300 | — | — |
| 2004-10-06 | $23.69 | $25.35 | 600 | — | — |
| 2004-10-05 | $23.62 | $25.28 | 1,100 | — | — |
| 2004-10-04 | $23.56 | $25.22 | 2,700 | — | — |
| 2004-10-01 | $23.57 | $25.23 | 0 | — | — |
| 2004-09-30 | $23.57 | $25.23 | 1,400 | — | — |
| 2004-09-29 | $23.59 | $25.25 | 5,000 | — | — |
| 2004-09-28 | $23.49 | $25.14 | 2,200 | — | — |
| 2004-09-27 | $23.62 | $25.28 | 6,800 | — | — |
| 2004-09-24 | $23.60 | $25.26 | 1,000 | — | — |
| 2004-09-23 | $23.80 | $25.47 | 3,900 | — | — |
| 2004-09-22 | $23.52 | $25.17 | 1,800 | — | — |
| 2004-09-21 | $23.21 | $24.84 | 800 | — | — |
| 2004-09-20 | $23.19 | $24.82 | 1,700 | — | — |
| 2004-09-17 | $23.50 | $25.15 | 0 | — | — |
| 2004-09-16 | $23.50 | $25.15 | 1,500 | — | — |
| 2004-09-15 | $23.10 | $24.72 | 0 | — | — |
| 2004-09-14 | $23.10 | $24.72 | 3,200 | — | — |
| 2004-09-13 | $22.74 | $24.34 | 200 | — | — |
| 2004-09-10 | $22.75 | $24.35 | 0 | — | — |
| 2004-09-09 | $22.75 | $24.35 | 2,000 | — | — |
| 2004-09-08 | $23.10 | $24.72 | 9,000 | — | — |
| 2004-09-07 | $23.38 | $25.02 | 1,000 | — | — |
| 2004-09-03 | $23.50 | $25.15 | 4,100 | — | — |
| 2004-09-02 | $22.92 | $24.53 | 600 | — | — |
| 2004-09-01 | $22.95 | $24.56 | 0 | — | — |
| 2004-08-31 | $22.95 | $24.56 | 100 | — | — |
| 2004-08-30 | $23.00 | $24.62 | 1,100 | — | — |
| 2004-08-27 | $22.86 | $24.47 | 0 | — | — |
| 2004-08-26 | $22.86 | $24.47 | 4,400 | — | — |
| 2004-08-25 | $22.60 | $24.19 | 9,000 | — | — |
| 2004-08-24 | $22.40 | $23.97 | 5,200 | — | — |
| 2004-08-23 | $21.40 | $22.90 | 6,600 | — | — |
| 2004-08-20 | $20.80 | $22.26 | 2,300 | — | — |
| 2004-08-19 | $19.90 | $21.30 | 4,500 | — | — |
| 2004-08-18 | $19.30 | $20.66 | 0 | — | — |
| 2004-08-17 | $19.30 | $20.66 | 200 | — | — |
| 2004-08-16 | $19.15 | $20.50 | 8,400 | — | — |
| 2004-08-13 | $19.12 | $20.46 | 10,900 | — | — |
| 2004-08-12 | $19.10 | $20.44 | 1,900 | — | — |
| 2004-08-11 | $19.15 | $20.50 | 0 | — | — |
| 2004-08-10 | $19.15 | $20.50 | 3,300 | — | — |
| 2004-08-09 | $20.00 | $21.40 | 1,900 | — | — |
| 2004-08-06 | $20.50 | $21.94 | 1,100 | — | — |
| 2004-08-05 | $20.94 | $22.41 | 100 | — | — |
| 2004-08-04 | $20.90 | $22.37 | 0 | — | — |
| 2004-08-03 | $20.90 | $22.37 | 2,100 | — | — |
| 2004-08-02 | $20.47 | $21.91 | 3,500 | — | — |
| 2004-07-30 | $21.50 | $23.01 | 600 | — | — |
| 2004-07-29 | $21.60 | $23.12 | 6,500 | — | — |
| 2004-07-28 | $21.83 | $23.36 | 2,100 | — | — |
| 2004-07-27 | $21.87 | $23.41 | 3,300 | — | — |
| 2004-07-26 | $21.86 | $23.40 | 5,200 | — | — |
| 2004-07-23 | $21.95 | $23.49 | 700 | — | — |
| 2004-07-22 | $22.10 | $23.65 | 19,600 | — | — |
| 2004-07-21 | $22.05 | $23.60 | 4,300 | — | — |
| 2004-07-20 | $22.33 | $23.90 | 700 | — | — |
| 2004-07-19 | $22.11 | $23.66 | 0 | — | — |
| 2004-07-16 | $22.11 | $23.66 | 1,900 | — | — |
| 2004-07-15 | $22.17 | $23.73 | 2,600 | — | — |
| 2004-07-14 | $22.25 | $23.81 | 9,400 | — | — |
| 2004-07-13 | $22.58 | $24.17 | 7,500 | — | — |
| 2004-07-12 | $22.95 | $24.56 | 5,300 | — | — |
| 2004-07-09 | $22.00 | $23.55 | 200 | — | — |
| 2004-07-08 | $21.87 | $23.41 | 1,500 | — | — |
| 2004-07-07 | $21.51 | $23.02 | 3,200 | — | — |
| 2004-07-06 | $21.80 | $23.33 | 1,500 | — | — |
| 2004-07-02 | $21.75 | $23.28 | 12,200 | — | — |
| 2004-07-01 | $21.94 | $23.48 | 11,300 | — | — |
| 2004-06-30 | $21.55 | $23.06 | 20,000 | — | — |
| 2004-06-29 | $21.44 | $22.95 | 2,000 | — | — |
| 2004-06-28 | $21.51 | $23.02 | 9,100 | — | — |
| 2004-06-25 | $21.75 | $23.28 | 25,600 | — | — |
| 2004-06-24 | $21.10 | $22.58 | 8,800 | — | — |
| 2004-06-23 | $21.20 | $22.69 | 14,400 | — | — |
| 2004-06-22 | $20.60 | $22.05 | 13,500 | — | — |
| 2004-06-21 | $20.00 | $21.40 | 14,800 | — | — |
| 2004-06-18 | $19.80 | $21.19 | 21,600 | — | — |
| 2004-06-17 | $19.26 | $20.61 | 100 | — | — |
| 2004-06-16 | $19.25 | $20.60 | 2,100 | — | — |
| 2004-06-15 | $19.40 | $20.76 | 2,000 | — | — |
| 2004-06-14 | $19.40 | $20.76 | 300 | — | — |
| 2004-06-10 | $19.05 | $20.39 | 10,000 | — | — |
| 2004-06-09 | $18.19 | $19.47 | 5,200 | — | — |
| 2004-06-08 | $18.80 | $20.12 | 4,100 | — | — |
| 2004-06-07 | $19.95 | $21.35 | 5,900 | — | — |
| 2004-06-04 | $20.30 | $21.73 | 400 | — | — |
| 2004-06-03 | $20.45 | $21.89 | 7,300 | — | — |
| 2004-06-02 | $21.25 | $22.74 | 5,800 | — | — |
| 2004-06-01 | $21.20 | $22.69 | 4,700 | — | — |
| 2004-05-28 | $21.05 | $22.53 | 8,000 | — | — |
| 2004-05-27 | $21.00 | $22.48 | 21,500 | — | — |
| 2004-05-26 | $20.70 | $22.15 | 19,000 | — | — |
| 2004-05-25 | $19.75 | $21.14 | 7,600 | — | — |
| 2004-05-24 | $19.70 | $21.08 | 7,600 | — | — |
| 2004-05-21 | $19.25 | $20.60 | 13,500 | — | — |
| 2004-05-20 | $19.00 | $20.33 | 41,800 | — | — |
| 2004-05-19 | $19.30 | $20.66 | 7,700 | — | — |
| 2004-05-18 | $19.20 | $20.55 | 15,600 | — | — |
| 2004-05-17 | $19.60 | $20.98 | 52,000 | — | — |
| 2004-05-14 | $19.20 | $20.55 | 4,700 | — | — |
| 2004-05-13 | $19.64 | $21.02 | 47,600 | — | — |
| 2004-05-12 | $18.30 | $19.59 | 2,200 | — | — |
| 2004-05-11 | $18.65 | $19.96 | 6,700 | — | — |
| 2004-05-10 | $18.09 | $19.36 | 1,500 | — | — |
| 2004-05-07 | $18.05 | $19.32 | 5,900 | — | — |
| 2004-05-06 | $18.20 | $19.48 | 71,000 | — | — |
| 2004-05-05 | $17.50 | $18.73 | 22,500 | — | — |
| 2004-05-04 | $17.10 | $18.30 | 13,400 | — | — |
| 2004-05-03 | $16.50 | $17.66 | 7,700 | — | — |
| 2004-04-30 | $17.10 | $18.30 | 14,600 | — | — |
| 2004-04-29 | $17.12 | $18.32 | 9,800 | — | — |
| 2004-04-28 | $16.85 | $18.03 | 4,600 | — | — |
| 2004-04-27 | $16.35 | $17.50 | 1,600 | — | — |
| 2004-04-26 | $16.20 | $17.34 | 2,800 | — | — |
| 2004-04-23 | $16.05 | $17.18 | 63,400 | — | — |
| 2004-04-22 | $15.15 | $16.21 | 1,000 | — | — |
| 2004-04-21 | $15.10 | $16.16 | 1,700 | — | — |
| 2004-04-20 | $15.05 | $16.11 | 200 | — | — |
| 2004-04-19 | $15.05 | $16.11 | 3,200 | — | — |
| 2004-04-16 | $15.05 | $16.11 | 0 | — | — |
| 2004-04-15 | $15.05 | $16.11 | 1,600 | — | — |
| 2004-04-14 | $15.05 | $16.11 | 8,600 | — | — |
| 2004-04-13 | $15.50 | $16.59 | 2,700 | — | — |
| 2004-04-12 | $15.75 | $16.86 | 1,800 | — | — |
| 2004-04-08 | $16.00 | $17.12 | 4,200 | — | — |
| 2004-04-07 | $16.00 | $17.12 | 5,300 | — | — |
| 2004-04-06 | $16.15 | $17.28 | 17,400 | — | — |
| 2004-04-05 | $15.90 | $17.02 | 25,900 | — | — |
| 2004-04-02 | $14.42 | $15.43 | 3,200 | — | — |
| 2004-04-01 | $14.45 | $15.47 | 8,100 | — | — |
| 2004-03-31 | $14.40 | $15.41 | 4,100 | — | — |
| 2004-03-30 | $14.30 | $15.30 | 2,600 | — | — |
| 2004-03-29 | $14.40 | $15.41 | 600 | — | — |
| 2004-03-26 | $14.47 | $15.49 | 9,300 | — | — |
| 2004-03-25 | $14.47 | $15.49 | 0 | — | — |
| 2004-03-24 | $14.47 | $15.49 | 1,100 | — | — |
| 2004-03-23 | $14.47 | $15.49 | 2,000 | — | — |
| 2004-03-22 | $14.42 | $15.43 | 1,600 | — | — |
| 2004-03-19 | $14.35 | $15.36 | 1,500 | — | — |
| 2004-03-18 | $14.49 | $15.51 | 17,700 | — | — |
| 2004-03-17 | $14.25 | $15.25 | 1,000 | — | — |
| 2004-03-16 | $14.43 | $15.44 | 5,000 | — | — |
| 2004-03-15 | $14.27 | $15.27 | 5,700 | — | — |
| 2004-03-12 | $14.45 | $15.47 | 19,100 | — | — |
| 2004-03-11 | $14.48 | $15.50 | 3,700 | — | — |
| 2004-03-10 | $14.47 | $15.49 | 6,700 | — | — |
| 2004-03-09 | $14.45 | $15.47 | 1,000 | — | — |
| 2004-03-08 | $14.45 | $15.47 | 2,000 | — | — |
| 2004-03-05 | $14.45 | $15.47 | 2,900 | — | — |
| 2004-03-04 | $14.65 | $15.68 | 7,200 | — | — |
| 2004-03-03 | $14.45 | $15.47 | 5,600 | — | — |
| 2004-03-02 | $14.36 | $15.37 | 17,500 | — | — |
| 2004-03-01 | $14.58 | $15.60 | 0 | — | — |
| 2004-02-27 | $14.58 | $15.60 | 3,500 | — | — |
| 2004-02-26 | $14.50 | $15.52 | 5,500 | — | — |
| 2004-02-25 | $14.80 | $15.84 | 11,700 | — | — |
| 2004-02-24 | $14.52 | $15.54 | 2,400 | — | — |
| 2004-02-23 | $14.60 | $15.63 | 7,500 | — | — |
| 2004-02-20 | $14.30 | $15.30 | 10,300 | — | — |
| 2004-02-19 | $14.25 | $15.25 | 4,000 | — | — |
| 2004-02-18 | $14.26 | $15.26 | 300 | — | — |
| 2004-02-17 | $14.25 | $15.25 | 900 | — | — |
| 2004-02-13 | $14.65 | $15.68 | 300 | — | — |
| 2004-02-12 | $14.75 | $15.79 | 24,200 | — | — |
| 2004-02-11 | $14.10 | $15.09 | 900 | — | — |
| 2004-02-10 | $13.97 | $14.95 | 4,000 | — | — |
| 2004-02-09 | $14.00 | $14.98 | 100 | — | — |
| 2004-02-06 | $14.19 | $15.19 | 2,800 | — | — |
| 2004-02-05 | $14.00 | $14.98 | 2,500 | — | — |
| 2004-02-04 | $14.29 | $15.29 | 3,600 | — | — |
| 2004-02-03 | $14.26 | $15.26 | 1,000 | — | — |
| 2004-02-02 | $14.32 | $15.33 | 800 | — | — |
| 2004-01-30 | $14.26 | $15.26 | 800 | — | — |
| 2004-01-29 | $14.30 | $15.30 | 1,800 | — | — |
| 2004-01-28 | $14.40 | $15.41 | 800 | — | — |
| 2004-01-27 | $14.18 | $15.18 | 3,700 | — | — |
| 2004-01-26 | $14.25 | $15.25 | 1,200 | — | — |
| 2004-01-23 | $14.35 | $15.36 | 0 | — | — |
| 2004-01-22 | $14.35 | $15.36 | 1,400 | — | — |
| 2004-01-21 | $14.41 | $15.42 | 2,700 | — | — |
| 2004-01-20 | $14.50 | $15.52 | 1,500 | — | — |
| 2004-01-16 | $14.41 | $15.42 | 600 | — | — |
| 2004-01-15 | $14.50 | $15.52 | 800 | — | — |
| 2004-01-14 | $14.52 | $15.54 | 7,000 | — | — |
| 2004-01-13 | $14.50 | $15.52 | 2,100 | — | — |
| 2004-01-12 | $14.48 | $15.50 | 1,200 | — | — |
| 2004-01-09 | $14.48 | $15.50 | 3,500 | — | — |
| 2004-01-08 | $14.45 | $15.47 | 300 | — | — |
| 2004-01-07 | $14.62 | $15.65 | 2,500 | — | — |
| 2004-01-06 | $14.65 | $15.68 | 500 | — | — |
| 2004-01-05 | $14.60 | $15.63 | 200 | — | — |
| 2004-01-02 | $14.60 | $15.63 | 2,600 | — | — |