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
- 1999-03-09 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 | $19.97 | $20.55 | 0 | — | — |
| 2004-12-30 | $19.97 | $20.55 | 400 | — | — |
| 2004-12-29 | $19.75 | $20.32 | 900 | — | — |
| 2004-12-28 | $19.81 | $20.39 | 6,400 | — | — |
| 2004-12-27 | $19.56 | $20.13 | 13,800 | — | — |
| 2004-12-23 | $19.50 | $20.07 | 3,400 | — | — |
| 2004-12-22 | $19.70 | $20.27 | 3,800 | — | — |
| 2004-12-21 | $19.90 | $20.48 | 10,400 | — | — |
| 2004-12-20 | $19.60 | $20.17 | 300 | — | — |
| 2004-12-17 | $19.50 | $20.07 | 2,300 | — | — |
| 2004-12-16 | $19.70 | $20.27 | 31,800 | — | — |
| 2004-12-15 | $19.50 | $20.07 | 25,000 | — | — |
| 2004-12-14 | $19.49 | $20.06 | 2,400 | — | — |
| 2004-12-13 | $19.61 | $20.18 | 3,400 | — | — |
| 2004-12-10 | $19.97 | $20.55 | 500 | — | — |
| 2004-12-09 | $19.70 | $20.27 | 100 | — | — |
| 2004-12-08 | $19.96 | $20.54 | 200 | — | — |
| 2004-12-07 | $19.99 | $20.57 | 2,500 | — | — |
| 2004-12-06 | $19.86 | $20.44 | 200 | — | — |
| 2004-12-03 | $20.10 | $20.68 | 2,400 | — | — |
| 2004-12-02 | $19.69 | $20.26 | 900 | — | — |
| 2004-12-01 | $19.65 | $20.22 | 200 | — | — |
| 2004-11-30 | $19.75 | $20.32 | 6,600 | — | — |
| 2004-11-29 | $19.75 | $20.32 | 3,100 | — | — |
| 2004-11-26 | $20.19 | $20.78 | 100 | — | — |
| 2004-11-24 | $20.06 | $20.64 | 3,300 | — | — |
| 2004-11-23 | $20.00 | $20.58 | 14,200 | — | — |
| 2004-11-22 | $20.00 | $20.58 | 1,600 | — | — |
| 2004-11-19 | $20.50 | $21.10 | 10,400 | — | — |
| 2004-11-18 | $20.17 | $20.76 | 400 | — | — |
| 2004-11-17 | $20.49 | $21.09 | 200 | — | — |
| 2004-11-16 | $20.30 | $20.89 | 700 | — | — |
| 2004-11-15 | $20.20 | $20.79 | 200 | — | — |
| 2004-11-12 | $20.25 | $20.84 | 400 | — | — |
| 2004-11-11 | $20.05 | $20.63 | 1,300 | — | — |
| 2004-11-10 | $20.10 | $20.68 | 5,500 | — | — |
| 2004-11-09 | $20.44 | $21.03 | 0 | — | — |
| 2004-11-08 | $20.44 | $21.03 | 100 | — | — |
| 2004-11-05 | $20.25 | $20.84 | 2,000 | — | — |
| 2004-11-04 | $20.25 | $20.84 | 2,100 | — | — |
| 2004-11-03 | $20.00 | $20.58 | 200 | — | — |
| 2004-11-02 | $20.50 | $21.10 | 200 | — | — |
| 2004-11-01 | $20.50 | $21.10 | 0 | — | — |
| 2004-10-29 | $20.50 | $21.10 | 0 | — | — |
| 2004-10-28 | $20.50 | $21.10 | 700 | — | — |
| 2004-10-27 | $20.10 | $20.63 | 800 | — | — |
| 2004-10-26 | $20.75 | $21.30 | 11,800 | — | — |
| 2004-10-25 | $20.90 | $21.45 | 1,300 | — | — |
| 2004-10-22 | $20.40 | $20.94 | 500 | — | — |
| 2004-10-21 | $19.90 | $20.43 | 7,100 | — | — |
| 2004-10-20 | $19.50 | $20.02 | 4,700 | — | — |
| 2004-10-19 | $19.97 | $20.50 | 1,900 | — | — |
| 2004-10-18 | $20.00 | $20.53 | 1,300 | — | — |
| 2004-10-15 | $19.98 | $20.51 | 1,400 | — | — |
| 2004-10-14 | $19.25 | $19.76 | 3,000 | — | — |
| 2004-10-13 | $19.50 | $20.02 | 1,800 | — | — |
| 2004-10-12 | $19.40 | $19.91 | 1,500 | — | — |
| 2004-10-11 | $19.10 | $19.61 | 10,500 | — | — |
| 2004-10-08 | $19.14 | $19.65 | 25,300 | — | — |
| 2004-10-07 | $19.10 | $19.61 | 28,200 | — | — |
| 2004-10-06 | $20.50 | $21.04 | 400 | — | — |
| 2004-10-05 | $18.77 | $19.27 | 4,000 | — | — |
| 2004-10-04 | $19.00 | $19.50 | 0 | — | — |
| 2004-10-01 | $19.00 | $19.50 | 1,800 | — | — |
| 2004-09-30 | $20.00 | $20.53 | 0 | — | — |
| 2004-09-29 | $20.00 | $20.53 | 1,400 | — | — |
| 2004-09-28 | $20.34 | $20.88 | 0 | — | — |
| 2004-09-27 | $20.34 | $20.88 | 100 | — | — |
| 2004-09-24 | $20.00 | $20.53 | 0 | — | — |
| 2004-09-23 | $20.00 | $20.53 | 500 | — | — |
| 2004-09-22 | $20.05 | $20.58 | 0 | — | — |
| 2004-09-21 | $20.05 | $20.58 | 1,200 | — | — |
| 2004-09-20 | $20.05 | $20.58 | 200 | — | — |
| 2004-09-17 | $20.05 | $20.58 | 0 | — | — |
| 2004-09-16 | $20.05 | $20.58 | 0 | — | — |
| 2004-09-15 | $20.05 | $20.58 | 0 | — | — |
| 2004-09-14 | $20.05 | $20.58 | 2,400 | — | — |
| 2004-09-13 | $20.50 | $21.04 | 200 | — | — |
| 2004-09-10 | $20.50 | $21.04 | 100 | — | — |
| 2004-09-09 | $21.00 | $21.56 | 700 | — | — |
| 2004-09-08 | $21.50 | $22.07 | 200 | — | — |
| 2004-09-07 | $21.92 | $22.50 | 0 | — | — |
| 2004-09-03 | $21.92 | $22.50 | 200 | — | — |
| 2004-09-02 | $21.96 | $22.54 | 300 | — | — |
| 2004-09-01 | $21.02 | $21.58 | 600 | — | — |
| 2004-08-31 | $21.52 | $22.09 | 200 | — | — |
| 2004-08-30 | $21.07 | $21.63 | 0 | — | — |
| 2004-08-27 | $21.07 | $21.63 | 200 | — | — |
| 2004-08-26 | $21.50 | $22.07 | 6,500 | — | — |
| 2004-08-25 | $23.00 | $23.61 | 2,700 | — | — |
| 2004-08-24 | $22.50 | $23.10 | 0 | — | — |
| 2004-08-23 | $22.50 | $23.10 | 0 | — | — |
| 2004-08-20 | $22.50 | $23.10 | 400 | — | — |
| 2004-08-19 | $22.25 | $22.84 | 0 | — | — |
| 2004-08-18 | $22.25 | $22.84 | 0 | — | — |
| 2004-08-17 | $22.25 | $22.84 | 100 | — | — |
| 2004-08-16 | $22.00 | $22.58 | 0 | — | — |
| 2004-08-13 | $22.00 | $22.58 | 1,400 | — | — |
| 2004-08-12 | $22.00 | $22.58 | 300 | — | — |
| 2004-08-11 | $22.40 | $22.99 | 0 | — | — |
| 2004-08-10 | $22.40 | $22.99 | 0 | — | — |
| 2004-08-09 | $22.40 | $22.99 | 0 | — | — |
| 2004-08-06 | $22.40 | $22.99 | 0 | — | — |
| 2004-08-05 | $22.40 | $22.99 | 0 | — | — |
| 2004-08-04 | $22.40 | $22.99 | 3,200 | — | — |
| 2004-08-03 | $22.92 | $23.53 | 900 | — | — |
| 2004-08-02 | $22.15 | $22.74 | 7,600 | — | — |
| 2004-07-30 | $21.70 | $22.28 | 12,600 | — | — |
| 2004-07-29 | $22.45 | $23.05 | 0 | — | — |
| 2004-07-28 | $22.50 | $23.05 | 4,900 | — | — |
| 2004-07-27 | $22.25 | $22.79 | 4,300 | — | — |
| 2004-07-26 | $22.10 | $22.64 | 1,500 | — | — |
| 2004-07-23 | $23.00 | $23.56 | 300 | — | — |
| 2004-07-22 | $22.20 | $22.74 | 0 | — | — |
| 2004-07-21 | $22.20 | $22.74 | 100 | — | — |
| 2004-07-20 | $21.50 | $22.02 | 0 | — | — |
| 2004-07-19 | $21.50 | $22.02 | 0 | — | — |
| 2004-07-16 | $21.50 | $22.02 | 300 | — | — |
| 2004-07-15 | $21.97 | $22.50 | 0 | — | — |
| 2004-07-14 | $21.97 | $22.50 | 1,000 | — | — |
| 2004-07-13 | $22.00 | $22.53 | 7,200 | — | — |
| 2004-07-12 | $22.50 | $23.05 | 0 | — | — |
| 2004-07-09 | $22.50 | $23.05 | 0 | — | — |
| 2004-07-08 | $22.50 | $23.05 | 200 | — | — |
| 2004-07-07 | $22.97 | $23.53 | 0 | — | — |
| 2004-07-06 | $22.97 | $23.53 | 1,700 | — | — |
| 2004-07-02 | $22.50 | $23.05 | 200 | — | — |
| 2004-07-01 | $21.77 | $22.30 | 0 | — | — |
| 2004-06-30 | $21.77 | $22.30 | 500 | — | — |
| 2004-06-29 | $22.45 | $22.99 | 0 | — | — |
| 2004-06-28 | $22.45 | $22.99 | 100 | — | — |
| 2004-06-25 | $22.13 | $22.67 | 400 | — | — |
| 2004-06-24 | $21.25 | $21.76 | 900 | — | — |
| 2004-06-23 | $22.50 | $23.05 | 1,800 | — | — |
| 2004-06-22 | $21.31 | $21.83 | 0 | — | — |
| 2004-06-21 | $21.31 | $21.83 | 400 | — | — |
| 2004-06-18 | $22.11 | $22.65 | 0 | — | — |
| 2004-06-17 | $22.11 | $22.65 | 600 | — | — |
| 2004-06-16 | $22.39 | $22.93 | 0 | — | — |
| 2004-06-15 | $22.39 | $22.93 | 1,300 | — | — |
| 2004-06-14 | $21.64 | $22.16 | 200 | — | — |
| 2004-06-10 | $21.99 | $22.52 | 0 | — | — |
| 2004-06-09 | $21.99 | $22.52 | 500 | — | — |
| 2004-06-08 | $21.00 | $21.51 | 0 | — | — |
| 2004-06-07 | $21.00 | $21.51 | 0 | — | — |
| 2004-06-04 | $21.00 | $21.51 | 300 | — | — |
| 2004-06-03 | $21.49 | $22.01 | 23,600 | — | — |
| 2004-06-02 | $22.00 | $22.53 | 3,000 | — | — |
| 2004-06-01 | $21.50 | $22.02 | 0 | — | — |
| 2004-05-28 | $21.50 | $22.02 | 200 | — | — |
| 2004-05-27 | $21.84 | $22.37 | 0 | — | — |
| 2004-05-26 | $21.84 | $22.37 | 6,700 | — | — |
| 2004-05-25 | $22.76 | $23.31 | 0 | — | — |
| 2004-05-24 | $22.76 | $23.31 | 1,000 | — | — |
| 2004-05-21 | $22.76 | $23.31 | 100 | — | — |
| 2004-05-20 | $22.24 | $22.78 | 0 | — | — |
| 2004-05-19 | $22.24 | $22.78 | 0 | — | — |
| 2004-05-18 | $22.24 | $22.78 | 0 | — | — |
| 2004-05-17 | $22.24 | $22.78 | 500 | — | — |
| 2004-05-14 | $21.59 | $22.11 | 0 | — | — |
| 2004-05-13 | $21.59 | $22.11 | 200 | — | — |
| 2004-05-12 | $22.03 | $22.56 | 0 | — | — |
| 2004-05-11 | $22.03 | $22.56 | 200 | — | — |
| 2004-05-10 | $22.02 | $22.55 | 300 | — | — |
| 2004-05-07 | $22.41 | $22.95 | 200 | — | — |
| 2004-05-06 | $21.55 | $22.07 | 0 | — | — |
| 2004-05-05 | $21.55 | $22.07 | 2,800 | — | — |
| 2004-05-04 | $21.00 | $21.51 | 5,900 | — | — |
| 2004-05-03 | $22.00 | $22.53 | 5,900 | — | — |
| 2004-04-30 | $21.75 | $22.28 | 1,600 | — | — |
| 2004-04-29 | $22.00 | $22.53 | 2,400 | — | — |
| 2004-04-28 | $22.00 | $22.48 | 16,800 | — | — |
| 2004-04-27 | $22.00 | $22.48 | 4,300 | — | — |
| 2004-04-26 | $22.00 | $22.48 | 300 | — | — |
| 2004-04-23 | $21.50 | $21.97 | 800 | — | — |
| 2004-04-22 | $21.50 | $21.97 | 4,800 | — | — |
| 2004-04-21 | $21.50 | $21.97 | 0 | — | — |
| 2004-04-20 | $21.50 | $21.97 | 10,700 | — | — |
| 2004-04-19 | $22.00 | $22.48 | 3,800 | — | — |
| 2004-04-16 | $22.30 | $22.79 | 10,000 | — | — |
| 2004-04-15 | $22.65 | $23.15 | 9,900 | — | — |
| 2004-04-14 | $22.89 | $23.39 | 2,200 | — | — |
| 2004-04-13 | $24.00 | $24.53 | 1,200 | — | — |
| 2004-04-12 | $24.00 | $24.53 | 1,400 | — | — |
| 2004-04-08 | $24.00 | $24.53 | 300 | — | — |
| 2004-04-07 | $24.00 | $24.53 | 0 | — | — |
| 2004-04-06 | $24.00 | $24.53 | 0 | — | — |
| 2004-04-05 | $24.00 | $24.53 | 0 | — | — |
| 2004-04-02 | $24.00 | $24.53 | 0 | — | — |
| 2004-04-01 | $24.00 | $24.53 | 0 | — | — |
| 2004-03-31 | $24.00 | $24.53 | 1,000 | — | — |
| 2004-03-30 | $24.00 | $24.53 | 200 | — | — |
| 2004-03-29 | $23.00 | $23.50 | 1,200 | — | — |
| 2004-03-26 | $23.00 | $23.50 | 0 | — | — |
| 2004-03-25 | $23.00 | $23.50 | 0 | — | — |
| 2004-03-24 | $23.00 | $23.50 | 0 | — | — |
| 2004-03-23 | $23.00 | $23.50 | 0 | — | — |
| 2004-03-22 | $23.00 | $23.50 | 0 | — | — |
| 2004-03-19 | $23.00 | $23.50 | 0 | — | — |
| 2004-03-18 | $23.00 | $23.50 | 300 | — | — |
| 2004-03-17 | $23.00 | $23.50 | 300 | — | — |
| 2004-03-16 | $23.00 | $23.50 | 200 | — | — |
| 2004-03-15 | $24.49 | $25.03 | 0 | — | — |
| 2004-03-12 | $24.49 | $25.03 | 0 | — | — |
| 2004-03-11 | $24.49 | $25.03 | 0 | — | — |
| 2004-03-10 | $24.49 | $25.03 | 0 | — | — |
| 2004-03-09 | $24.49 | $25.03 | 0 | — | — |
| 2004-03-08 | $24.49 | $25.03 | 0 | — | — |
| 2004-03-05 | $24.49 | $25.03 | 0 | — | — |
| 2004-03-04 | $24.49 | $25.03 | 1,000 | — | — |
| 2004-03-03 | $24.50 | $25.04 | 0 | — | — |
| 2004-03-02 | $24.50 | $25.04 | 0 | — | — |
| 2004-03-01 | $24.50 | $25.04 | 1,000 | — | — |
| 2004-02-27 | $24.45 | $24.99 | 0 | — | — |
| 2004-02-26 | $24.45 | $24.99 | 0 | — | — |
| 2004-02-25 | $24.45 | $24.99 | 300 | — | — |
| 2004-02-24 | $24.00 | $24.53 | 100 | — | — |
| 2004-02-23 | $24.15 | $24.68 | 0 | — | — |
| 2004-02-20 | $24.15 | $24.68 | 0 | — | — |
| 2004-02-19 | $24.15 | $24.68 | 0 | — | — |
| 2004-02-18 | $24.15 | $24.68 | 0 | — | — |
| 2004-02-17 | $24.15 | $24.68 | 400 | — | — |
| 2004-02-13 | $24.50 | $25.04 | 300 | — | — |
| 2004-02-12 | $24.25 | $24.78 | 0 | — | — |
| 2004-02-11 | $24.25 | $24.78 | 100 | — | — |
| 2004-02-10 | $24.00 | $24.53 | 0 | — | — |
| 2004-02-09 | $24.00 | $24.53 | 100 | — | — |
| 2004-02-06 | $23.00 | $23.50 | 2,200 | — | — |
| 2004-02-05 | $22.75 | $23.25 | 1,500 | — | — |
| 2004-02-04 | $23.05 | $23.55 | 0 | — | — |
| 2004-02-03 | $23.05 | $23.55 | 0 | — | — |
| 2004-02-02 | $23.05 | $23.55 | 0 | — | — |
| 2004-01-30 | $23.05 | $23.55 | 400 | — | — |
| 2004-01-29 | $23.25 | $23.76 | 900 | — | — |
| 2004-01-28 | $23.02 | $23.47 | 0 | — | — |
| 2004-01-27 | $23.02 | $23.47 | 0 | — | — |
| 2004-01-26 | $23.02 | $23.47 | 0 | — | — |
| 2004-01-23 | $23.02 | $23.47 | 800 | — | — |
| 2004-01-22 | $24.00 | $24.47 | 300 | — | — |
| 2004-01-21 | $22.50 | $22.94 | 500 | — | — |
| 2004-01-20 | $22.50 | $22.94 | 1,200 | — | — |
| 2004-01-16 | $22.25 | $22.69 | 0 | — | — |
| 2004-01-15 | $22.25 | $22.69 | 400 | — | — |
| 2004-01-14 | $22.05 | $22.48 | 0 | — | — |
| 2004-01-13 | $22.05 | $22.48 | 200 | — | — |
| 2004-01-12 | $23.25 | $23.71 | 1,400 | — | — |
| 2004-01-09 | $22.50 | $22.94 | 300 | — | — |
| 2004-01-08 | $22.00 | $22.43 | 200 | — | — |
| 2004-01-07 | $22.50 | $22.94 | 300 | — | — |
| 2004-01-06 | $22.47 | $22.91 | 0 | — | — |
| 2004-01-05 | $22.47 | $22.91 | 800 | — | — |
| 2004-01-02 | $21.75 | $22.18 | 100 | — | — |