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
- 1999-01-04 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 | $19.09 | $23.45 | 0 | — | — |
| 2004-12-30 | $19.09 | $23.45 | 2,860 | — | — |
| 2004-12-29 | $18.59 | $22.84 | 0 | — | — |
| 2004-12-28 | $18.59 | $22.84 | 330 | — | — |
| 2004-12-27 | $18.64 | $22.90 | 0 | — | — |
| 2004-12-23 | $18.64 | $22.90 | 0 | — | — |
| 2004-12-22 | $18.64 | $22.90 | 550 | — | — |
| 2004-12-21 | $18.64 | $22.90 | 0 | — | — |
| 2004-12-20 | $18.64 | $22.90 | 0 | — | — |
| 2004-12-17 | $18.64 | $22.90 | 0 | — | — |
| 2004-12-16 | $18.64 | $22.90 | 0 | — | — |
| 2004-12-15 | $18.64 | $22.90 | 0 | — | — |
| 2004-12-14 | $18.64 | $22.90 | 1,100 | — | — |
| 2004-12-13 | $19.09 | $23.29 | 0 | — | — |
| 2004-12-10 | $19.09 | $23.29 | 0 | — | — |
| 2004-12-09 | $19.09 | $23.29 | 0 | — | — |
| 2004-12-08 | $19.09 | $23.29 | 0 | — | — |
| 2004-12-07 | $19.09 | $23.29 | 0 | — | — |
| 2004-12-06 | $19.09 | $23.29 | 0 | — | — |
| 2004-12-03 | $19.09 | $23.29 | 0 | — | — |
| 2004-12-02 | $19.09 | $23.29 | 0 | — | — |
| 2004-12-01 | $19.09 | $23.29 | 330 | — | — |
| 2004-11-30 | $19.09 | $23.29 | 550 | — | — |
| 2004-11-29 | $19.09 | $23.29 | 0 | — | — |
| 2004-11-26 | $19.09 | $23.29 | 0 | — | — |
| 2004-11-24 | $19.09 | $23.29 | 220 | — | — |
| 2004-11-23 | $19.09 | $23.29 | 0 | — | — |
| 2004-11-22 | $19.09 | $23.29 | 330 | — | — |
| 2004-11-19 | $18.91 | $23.07 | 220 | — | — |
| 2004-11-18 | $18.64 | $22.73 | 0 | — | — |
| 2004-11-17 | $18.64 | $22.73 | 0 | — | — |
| 2004-11-16 | $18.64 | $22.73 | 0 | — | — |
| 2004-11-15 | $18.64 | $22.73 | 0 | — | — |
| 2004-11-12 | $18.64 | $22.73 | 440 | — | — |
| 2004-11-11 | $19.09 | $23.29 | 550 | — | — |
| 2004-11-10 | $18.59 | $22.68 | 0 | — | — |
| 2004-11-09 | $18.59 | $22.68 | 0 | — | — |
| 2004-11-08 | $18.59 | $22.68 | 660 | — | — |
| 2004-11-05 | $19.09 | $23.29 | 0 | — | — |
| 2004-11-04 | $19.09 | $23.29 | 0 | — | — |
| 2004-11-03 | $19.09 | $23.29 | 0 | — | — |
| 2004-11-02 | $19.09 | $23.29 | 0 | — | — |
| 2004-11-01 | $19.09 | $23.29 | 0 | — | — |
| 2004-10-29 | $19.09 | $23.29 | 0 | — | — |
| 2004-10-28 | $19.09 | $23.29 | 220 | — | — |
| 2004-10-27 | $18.59 | $22.68 | 990 | — | — |
| 2004-10-26 | $19.09 | $23.29 | 440 | — | — |
| 2004-10-25 | $19.45 | $23.73 | 220 | — | — |
| 2004-10-22 | $19.09 | $23.29 | 0 | — | — |
| 2004-10-21 | $19.09 | $23.29 | 660 | — | — |
| 2004-10-20 | $19.18 | $23.40 | 440 | — | — |
| 2004-10-19 | $18.95 | $23.12 | 110 | — | — |
| 2004-10-18 | $18.43 | $22.48 | 220 | — | — |
| 2004-10-15 | $18.50 | $22.57 | 0 | — | — |
| 2004-10-14 | $18.50 | $22.57 | 0 | — | — |
| 2004-10-13 | $18.50 | $22.57 | 1,650 | — | — |
| 2004-10-12 | $18.45 | $22.51 | 0 | — | — |
| 2004-10-11 | $18.45 | $22.51 | 0 | — | — |
| 2004-10-08 | $18.45 | $22.51 | 0 | — | — |
| 2004-10-07 | $18.45 | $22.51 | 110 | — | — |
| 2004-10-06 | $18.89 | $23.04 | 220 | — | — |
| 2004-10-05 | $18.45 | $22.51 | 1,210 | — | — |
| 2004-10-04 | $18.41 | $22.46 | 110 | — | — |
| 2004-10-01 | $18.41 | $22.46 | 990 | — | — |
| 2004-09-30 | $19.09 | $23.29 | 220 | — | — |
| 2004-09-29 | $19.55 | $23.84 | 0 | — | — |
| 2004-09-28 | $19.55 | $23.84 | 0 | — | — |
| 2004-09-27 | $19.55 | $23.84 | 0 | — | — |
| 2004-09-24 | $19.55 | $23.84 | 0 | — | — |
| 2004-09-23 | $19.55 | $23.84 | 220 | — | — |
| 2004-09-22 | $19.55 | $23.84 | 220 | — | — |
| 2004-09-21 | $19.55 | $23.84 | 1,980 | — | — |
| 2004-09-20 | $19.09 | $23.29 | 0 | — | — |
| 2004-09-17 | $19.09 | $23.29 | 2,530 | — | — |
| 2004-09-16 | $19.09 | $23.29 | 0 | — | — |
| 2004-09-15 | $19.09 | $23.29 | 1,760 | — | — |
| 2004-09-14 | $19.09 | $23.29 | 1,980 | — | — |
| 2004-09-13 | $18.69 | $22.63 | 0 | — | — |
| 2004-09-10 | $18.69 | $22.63 | 0 | — | — |
| 2004-09-09 | $18.69 | $22.63 | 0 | — | — |
| 2004-09-08 | $18.69 | $22.63 | 0 | — | — |
| 2004-09-07 | $18.69 | $22.63 | 0 | — | — |
| 2004-09-03 | $18.69 | $22.63 | 220 | — | — |
| 2004-09-02 | $18.73 | $22.68 | 0 | — | — |
| 2004-09-01 | $18.73 | $22.68 | 110 | — | — |
| 2004-08-31 | $18.64 | $22.57 | 0 | — | — |
| 2004-08-30 | $18.64 | $22.57 | 0 | — | — |
| 2004-08-27 | $18.64 | $22.57 | 0 | — | — |
| 2004-08-26 | $18.64 | $22.57 | 110 | — | — |
| 2004-08-25 | $17.91 | $21.69 | 0 | — | — |
| 2004-08-24 | $17.91 | $21.69 | 0 | — | — |
| 2004-08-23 | $17.91 | $21.69 | 110 | — | — |
| 2004-08-20 | $17.77 | $21.52 | 880 | — | — |
| 2004-08-19 | $18.64 | $22.57 | 0 | — | — |
| 2004-08-18 | $18.64 | $22.57 | 4,070 | — | — |
| 2004-08-17 | $18.18 | $22.02 | 0 | — | — |
| 2004-08-16 | $18.18 | $22.02 | 0 | — | — |
| 2004-08-13 | $18.18 | $22.02 | 0 | — | — |
| 2004-08-12 | $18.18 | $22.02 | 0 | — | — |
| 2004-08-11 | $18.18 | $22.02 | 440 | — | — |
| 2004-08-10 | $19.08 | $23.11 | 0 | — | — |
| 2004-08-09 | $19.08 | $23.11 | 0 | — | — |
| 2004-08-06 | $19.08 | $23.11 | 0 | — | — |
| 2004-08-05 | $19.08 | $23.11 | 0 | — | — |
| 2004-08-04 | $19.08 | $23.11 | 0 | — | — |
| 2004-08-03 | $19.08 | $23.11 | 0 | — | — |
| 2004-08-02 | $19.08 | $23.11 | 0 | — | — |
| 2004-07-30 | $19.08 | $23.11 | 550 | — | — |
| 2004-07-29 | $19.05 | $23.07 | 220 | — | — |
| 2004-07-28 | $18.18 | $22.02 | 0 | — | — |
| 2004-07-27 | $18.18 | $22.02 | 0 | — | — |
| 2004-07-26 | $18.18 | $22.02 | 330 | — | — |
| 2004-07-23 | $18.85 | $22.83 | 0 | — | — |
| 2004-07-22 | $18.85 | $22.83 | 0 | — | — |
| 2004-07-21 | $18.85 | $22.83 | 2,970 | — | — |
| 2004-07-20 | $18.18 | $22.02 | 0 | — | — |
| 2004-07-19 | $18.18 | $22.02 | 550 | — | — |
| 2004-07-16 | $18.18 | $22.02 | 0 | — | — |
| 2004-07-15 | $18.18 | $22.02 | 0 | — | — |
| 2004-07-14 | $18.18 | $22.02 | 990 | — | — |
| 2004-07-13 | $19.09 | $23.12 | 0 | — | — |
| 2004-07-12 | $19.09 | $23.12 | 110 | — | — |
| 2004-07-09 | $19.09 | $23.12 | 330 | — | — |
| 2004-07-08 | $19.32 | $23.39 | 1,430 | — | — |
| 2004-07-07 | $19.74 | $23.90 | 0 | — | — |
| 2004-07-06 | $19.74 | $23.90 | 0 | — | — |
| 2004-07-02 | $19.74 | $23.90 | 0 | — | — |
| 2004-07-01 | $19.74 | $23.90 | 1,100 | — | — |
| 2004-06-30 | $20.45 | $24.77 | 1,210 | — | — |
| 2004-06-29 | $20.91 | $25.32 | 0 | — | — |
| 2004-06-28 | $20.91 | $25.32 | 0 | — | — |
| 2004-06-25 | $20.91 | $25.32 | 0 | — | — |
| 2004-06-24 | $20.91 | $25.32 | 0 | — | — |
| 2004-06-23 | $20.91 | $25.32 | 0 | — | — |
| 2004-06-22 | $20.91 | $25.32 | 1,100 | — | — |
| 2004-06-21 | $20.91 | $25.32 | 0 | — | — |
| 2004-06-18 | $20.91 | $25.32 | 0 | — | — |
| 2004-06-17 | $20.91 | $25.32 | 0 | — | — |
| 2004-06-16 | $20.91 | $25.32 | 0 | — | — |
| 2004-06-15 | $20.91 | $25.32 | 220 | — | — |
| 2004-06-14 | $21.90 | $26.52 | 0 | — | — |
| 2004-06-10 | $22.04 | $26.52 | 0 | — | — |
| 2004-06-09 | $22.04 | $26.52 | 0 | — | — |
| 2004-06-08 | $22.04 | $26.52 | 0 | — | — |
| 2004-06-07 | $22.04 | $26.52 | 0 | — | — |
| 2004-06-04 | $22.04 | $26.52 | 0 | — | — |
| 2004-06-03 | $22.04 | $26.52 | 0 | — | — |
| 2004-06-02 | $22.04 | $26.52 | 0 | — | — |
| 2004-06-01 | $22.04 | $26.52 | 0 | — | — |
| 2004-05-28 | $22.04 | $26.52 | 110 | — | — |
| 2004-05-27 | $22.05 | $26.53 | 0 | — | — |
| 2004-05-26 | $22.05 | $26.53 | 220 | — | — |
| 2004-05-25 | $21.36 | $25.71 | 0 | — | — |
| 2004-05-24 | $21.36 | $25.71 | 0 | — | — |
| 2004-05-21 | $21.36 | $25.71 | 0 | — | — |
| 2004-05-20 | $21.36 | $25.71 | 0 | — | — |
| 2004-05-19 | $21.36 | $25.71 | 0 | — | — |
| 2004-05-18 | $21.36 | $25.71 | 0 | — | — |
| 2004-05-17 | $21.36 | $25.71 | 0 | — | — |
| 2004-05-14 | $21.36 | $25.71 | 0 | — | — |
| 2004-05-13 | $21.36 | $25.71 | 0 | — | — |
| 2004-05-12 | $21.36 | $25.71 | 550 | — | — |
| 2004-05-11 | $21.36 | $25.71 | 330 | — | — |
| 2004-05-10 | $21.36 | $25.71 | 770 | — | — |
| 2004-05-07 | $21.82 | $26.26 | 880 | — | — |
| 2004-05-06 | $21.36 | $25.71 | 0 | — | — |
| 2004-05-05 | $21.36 | $25.71 | 0 | — | — |
| 2004-05-04 | $21.36 | $25.71 | 0 | — | — |
| 2004-05-03 | $21.36 | $25.71 | 0 | — | — |
| 2004-04-30 | $21.36 | $25.71 | 0 | — | — |
| 2004-04-29 | $21.36 | $25.71 | 220 | — | — |
| 2004-04-28 | $21.36 | $25.71 | 0 | — | — |
| 2004-04-27 | $21.36 | $25.71 | 0 | — | — |
| 2004-04-26 | $21.36 | $25.71 | 0 | — | — |
| 2004-04-23 | $21.36 | $25.71 | 0 | — | — |
| 2004-04-22 | $21.36 | $25.71 | 0 | — | — |
| 2004-04-21 | $21.36 | $25.71 | 0 | — | — |
| 2004-04-20 | $21.36 | $25.71 | 330 | — | — |
| 2004-04-19 | $20.45 | $24.62 | 220 | — | — |
| 2004-04-16 | $20.00 | $24.07 | 0 | — | — |
| 2004-04-15 | $20.00 | $24.07 | 0 | — | — |
| 2004-04-14 | $20.00 | $24.07 | 0 | — | — |
| 2004-04-13 | $20.00 | $24.07 | 0 | — | — |
| 2004-04-12 | $20.00 | $24.07 | 0 | — | — |
| 2004-04-08 | $20.00 | $24.07 | 110 | — | — |
| 2004-04-07 | $20.45 | $24.62 | 550 | — | — |
| 2004-04-06 | $21.82 | $26.26 | 220 | — | — |
| 2004-04-05 | $21.82 | $26.26 | 220 | — | — |
| 2004-04-02 | $20.45 | $24.62 | 0 | — | — |
| 2004-04-01 | $20.45 | $24.62 | 0 | — | — |
| 2004-03-31 | $20.45 | $24.62 | 0 | — | — |
| 2004-03-30 | $20.45 | $24.62 | 330 | — | — |
| 2004-03-29 | $20.06 | $24.15 | 0 | — | — |
| 2004-03-26 | $20.06 | $24.15 | 0 | — | — |
| 2004-03-25 | $20.06 | $24.15 | 0 | — | — |
| 2004-03-24 | $20.06 | $24.15 | 0 | — | — |
| 2004-03-23 | $20.06 | $24.15 | 0 | — | — |
| 2004-03-22 | $20.06 | $24.15 | 110 | — | — |
| 2004-03-19 | $21.23 | $25.55 | 0 | — | — |
| 2004-03-18 | $21.23 | $25.55 | 0 | — | — |
| 2004-03-17 | $21.23 | $25.55 | 0 | — | — |
| 2004-03-16 | $21.23 | $25.55 | 0 | — | — |
| 2004-03-15 | $21.23 | $25.55 | 0 | — | — |
| 2004-03-12 | $21.36 | $25.55 | 110 | — | — |
| 2004-03-11 | $21.82 | $26.09 | 0 | — | — |
| 2004-03-10 | $21.82 | $26.09 | 0 | — | — |
| 2004-03-09 | $21.82 | $26.09 | 220 | — | — |
| 2004-03-08 | $20.00 | $23.91 | 330 | — | — |
| 2004-03-05 | $20.04 | $23.96 | 0 | — | — |
| 2004-03-04 | $20.04 | $23.96 | 0 | — | — |
| 2004-03-03 | $20.04 | $23.96 | 550 | — | — |
| 2004-03-02 | $21.15 | $25.30 | 0 | — | — |
| 2004-03-01 | $21.15 | $25.30 | 0 | — | — |
| 2004-02-27 | $21.15 | $25.30 | 440 | — | — |
| 2004-02-26 | $21.82 | $26.09 | 0 | — | — |
| 2004-02-25 | $21.82 | $26.09 | 0 | — | — |
| 2004-02-24 | $21.82 | $26.09 | 0 | — | — |
| 2004-02-23 | $21.82 | $26.09 | 770 | — | — |
| 2004-02-20 | $20.91 | $25.00 | 0 | — | — |
| 2004-02-19 | $20.91 | $25.00 | 1,760 | — | — |
| 2004-02-18 | $20.00 | $23.91 | 0 | — | — |
| 2004-02-17 | $20.00 | $23.91 | 0 | — | — |
| 2004-02-13 | $20.00 | $23.91 | 110 | — | — |
| 2004-02-12 | $19.27 | $23.05 | 330 | — | — |
| 2004-02-11 | $21.75 | $26.01 | 1,650 | — | — |
| 2004-02-10 | $20.12 | $24.06 | 220 | — | — |
| 2004-02-09 | $20.45 | $24.46 | 0 | — | — |
| 2004-02-06 | $20.45 | $24.46 | 0 | — | — |
| 2004-02-05 | $20.45 | $24.46 | 0 | — | — |
| 2004-02-04 | $20.45 | $24.46 | 550 | — | — |
| 2004-02-03 | $21.82 | $26.09 | 1,870 | — | — |
| 2004-02-02 | $22.73 | $27.18 | 3,300 | — | — |
| 2004-01-30 | $19.43 | $23.23 | 0 | — | — |
| 2004-01-29 | $19.43 | $23.23 | 550 | — | — |
| 2004-01-28 | $20.09 | $24.02 | 0 | — | — |
| 2004-01-27 | $20.09 | $24.02 | 1,980 | — | — |
| 2004-01-26 | $21.82 | $26.09 | 0 | — | — |
| 2004-01-23 | $21.82 | $26.09 | 0 | — | — |
| 2004-01-22 | $21.82 | $26.09 | 110 | — | — |
| 2004-01-21 | $20.00 | $23.91 | 0 | — | — |
| 2004-01-20 | $20.00 | $23.91 | 0 | — | — |
| 2004-01-16 | $20.00 | $23.91 | 0 | — | — |
| 2004-01-15 | $20.00 | $23.91 | 0 | — | — |
| 2004-01-14 | $20.00 | $23.91 | 0 | — | — |
| 2004-01-13 | $20.00 | $23.91 | 2,090 | — | — |
| 2004-01-12 | $20.55 | $24.57 | 0 | — | — |
| 2004-01-09 | $20.55 | $24.57 | 550 | — | — |
| 2004-01-08 | $20.00 | $23.91 | 220 | — | — |
| 2004-01-07 | $22.23 | $26.58 | 550 | — | — |
| 2004-01-06 | $22.25 | $26.60 | 1,210 | — | — |
| 2004-01-05 | $17.91 | $21.41 | 0 | — | — |
| 2004-01-02 | $17.91 | $21.41 | 990 | — | — |