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
- 2003-10-07 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 | $27.50 | $28.27 | 6,200 | — | — |
| 2004-12-30 | $27.25 | $28.02 | 0 | — | — |
| 2004-12-29 | $27.25 | $28.02 | 2,800 | — | — |
| 2004-12-28 | $27.00 | $27.76 | 4,200 | — | — |
| 2004-12-27 | $26.45 | $27.19 | 34,800 | — | — |
| 2004-12-23 | $27.20 | $27.96 | 0 | — | — |
| 2004-12-22 | $27.20 | $27.96 | 1,000 | — | — |
| 2004-12-21 | $27.02 | $27.78 | 400 | — | — |
| 2004-12-20 | $26.63 | $27.37 | 17,200 | — | — |
| 2004-12-17 | $26.00 | $26.73 | 3,400 | — | — |
| 2004-12-16 | $25.61 | $26.32 | 0 | — | — |
| 2004-12-15 | $25.72 | $26.32 | 27,000 | — | — |
| 2004-12-14 | $25.38 | $25.97 | 1,000 | — | — |
| 2004-12-13 | $25.00 | $25.59 | 5,200 | — | — |
| 2004-12-10 | $24.75 | $25.33 | 5,000 | — | — |
| 2004-12-09 | $24.60 | $25.18 | 23,000 | — | — |
| 2004-12-08 | $23.00 | $23.54 | 200 | — | — |
| 2004-12-07 | $23.25 | $23.80 | 4,400 | — | — |
| 2004-12-06 | $23.65 | $24.21 | 0 | — | — |
| 2004-12-03 | $23.65 | $24.21 | 6,600 | — | — |
| 2004-12-02 | $23.88 | $24.44 | 200 | — | — |
| 2004-12-01 | $23.75 | $24.31 | 600 | — | — |
| 2004-11-30 | $24.00 | $24.56 | 8,200 | — | — |
| 2004-11-29 | $24.00 | $24.56 | 5,400 | — | — |
| 2004-11-26 | $24.00 | $24.56 | 200 | — | — |
| 2004-11-24 | $23.85 | $24.41 | 1,000 | — | — |
| 2004-11-23 | $24.00 | $24.56 | 21,400 | — | — |
| 2004-11-22 | $23.98 | $24.54 | 7,200 | — | — |
| 2004-11-19 | $22.70 | $23.23 | 0 | — | — |
| 2004-11-18 | $22.70 | $23.23 | 0 | — | — |
| 2004-11-17 | $22.70 | $23.23 | 200 | — | — |
| 2004-11-16 | $22.75 | $23.28 | 400 | — | — |
| 2004-11-15 | $22.85 | $23.39 | 0 | — | — |
| 2004-11-12 | $22.85 | $23.39 | 1,000 | — | — |
| 2004-11-11 | $22.50 | $23.03 | 0 | — | — |
| 2004-11-10 | $22.50 | $23.03 | 7,200 | — | — |
| 2004-11-09 | $21.75 | $22.26 | 3,400 | — | — |
| 2004-11-08 | $22.30 | $22.82 | 7,000 | — | — |
| 2004-11-05 | $22.25 | $22.77 | 9,200 | — | — |
| 2004-11-04 | $22.38 | $22.90 | 6,400 | — | — |
| 2004-11-03 | $21.78 | $22.29 | 12,800 | — | — |
| 2004-11-02 | $21.13 | $21.62 | 1,600 | — | — |
| 2004-11-01 | $20.75 | $21.24 | 400 | — | — |
| 2004-10-29 | $20.38 | $20.85 | 0 | — | — |
| 2004-10-28 | $20.38 | $20.85 | 0 | — | — |
| 2004-10-27 | $20.38 | $20.85 | 3,400 | — | — |
| 2004-10-26 | $20.38 | $20.85 | 14,600 | — | — |
| 2004-10-25 | $20.00 | $20.47 | 4,000 | — | — |
| 2004-10-22 | $20.50 | $20.98 | 0 | — | — |
| 2004-10-21 | $20.50 | $20.98 | 0 | — | — |
| 2004-10-20 | $20.50 | $20.98 | 600 | — | — |
| 2004-10-19 | $20.53 | $21.01 | 1,000 | — | — |
| 2004-10-18 | $20.78 | $21.26 | 5,800 | — | — |
| 2004-10-15 | $20.65 | $21.13 | 0 | — | — |
| 2004-10-14 | $20.65 | $21.13 | 800 | — | — |
| 2004-10-13 | $21.25 | $21.75 | 0 | — | — |
| 2004-10-12 | $21.25 | $21.75 | 9,400 | — | — |
| 2004-10-11 | $21.25 | $21.75 | 4,400 | — | — |
| 2004-10-08 | $21.42 | $21.93 | 0 | — | — |
| 2004-10-07 | $21.42 | $21.93 | 7,800 | — | — |
| 2004-10-06 | $21.50 | $22.00 | 2,000 | — | — |
| 2004-10-05 | $21.58 | $22.08 | 0 | — | — |
| 2004-10-04 | $21.58 | $22.08 | 13,400 | — | — |
| 2004-10-01 | $21.30 | $21.80 | 200 | — | — |
| 2004-09-30 | $21.00 | $21.49 | 7,800 | — | — |
| 2004-09-29 | $20.95 | $21.44 | 1,000 | — | — |
| 2004-09-28 | $20.95 | $21.44 | 0 | — | — |
| 2004-09-27 | $20.95 | $21.44 | 1,000 | — | — |
| 2004-09-24 | $21.50 | $22.00 | 0 | — | — |
| 2004-09-23 | $21.50 | $22.00 | 0 | — | — |
| 2004-09-22 | $21.50 | $22.00 | 0 | — | — |
| 2004-09-21 | $21.50 | $22.00 | 1,000 | — | — |
| 2004-09-20 | $21.50 | $22.00 | 200 | — | — |
| 2004-09-17 | $21.75 | $22.26 | 1,400 | — | — |
| 2004-09-16 | $21.75 | $22.26 | 600 | — | — |
| 2004-09-15 | $21.55 | $22.06 | 400 | — | — |
| 2004-09-14 | $21.52 | $21.90 | 600 | — | — |
| 2004-09-13 | $21.51 | $21.90 | 3,800 | — | — |
| 2004-09-10 | $21.75 | $22.14 | 9,600 | — | — |
| 2004-09-09 | $21.50 | $21.88 | 24,600 | — | — |
| 2004-09-08 | $20.91 | $21.28 | 0 | — | — |
| 2004-09-07 | $20.91 | $21.28 | 1,000 | — | — |
| 2004-09-03 | $20.95 | $21.32 | 2,000 | — | — |
| 2004-09-02 | $20.50 | $20.86 | 9,400 | — | — |
| 2004-09-01 | $19.50 | $19.85 | 0 | — | — |
| 2004-08-31 | $19.50 | $19.85 | 1,200 | — | — |
| 2004-08-30 | $19.00 | $19.34 | 0 | — | — |
| 2004-08-27 | $19.00 | $19.34 | 0 | — | — |
| 2004-08-26 | $19.00 | $19.34 | 0 | — | — |
| 2004-08-25 | $19.00 | $19.34 | 2,800 | — | — |
| 2004-08-24 | $18.50 | $18.83 | 200 | — | — |
| 2004-08-23 | $18.30 | $18.63 | 800 | — | — |
| 2004-08-20 | $18.50 | $18.83 | 400 | — | — |
| 2004-08-19 | $18.50 | $18.83 | 0 | — | — |
| 2004-08-18 | $18.50 | $18.83 | 200 | — | — |
| 2004-08-17 | $18.25 | $18.57 | 0 | — | — |
| 2004-08-16 | $18.25 | $18.57 | 0 | — | — |
| 2004-08-13 | $18.25 | $18.57 | 6,000 | — | — |
| 2004-08-12 | $18.25 | $18.57 | 3,200 | — | — |
| 2004-08-11 | $18.10 | $18.42 | 6,800 | — | — |
| 2004-08-10 | $18.63 | $18.96 | 0 | — | — |
| 2004-08-09 | $18.63 | $18.96 | 0 | — | — |
| 2004-08-06 | $18.63 | $18.96 | 1,200 | — | — |
| 2004-08-05 | $19.15 | $19.49 | 5,400 | — | — |
| 2004-08-04 | $19.05 | $19.39 | 0 | — | — |
| 2004-08-03 | $19.05 | $19.39 | 0 | — | — |
| 2004-08-02 | $19.05 | $19.39 | 0 | — | — |
| 2004-07-30 | $19.05 | $19.39 | 400 | — | — |
| 2004-07-29 | $18.92 | $19.26 | 10,800 | — | — |
| 2004-07-28 | $19.50 | $19.85 | 0 | — | — |
| 2004-07-27 | $19.50 | $19.85 | 0 | — | — |
| 2004-07-26 | $19.50 | $19.85 | 2,600 | — | — |
| 2004-07-23 | $19.50 | $19.85 | 21,600 | — | — |
| 2004-07-22 | $20.17 | $20.53 | 2,000 | — | — |
| 2004-07-21 | $20.16 | $20.52 | 1,000 | — | — |
| 2004-07-20 | $20.15 | $20.51 | 200 | — | — |
| 2004-07-19 | $20.20 | $20.56 | 2,400 | — | — |
| 2004-07-16 | $20.08 | $20.43 | 400 | — | — |
| 2004-07-15 | $20.01 | $20.37 | 4,800 | — | — |
| 2004-07-14 | $20.05 | $20.41 | 3,000 | — | — |
| 2004-07-13 | $20.25 | $20.61 | 400 | — | — |
| 2004-07-12 | $20.55 | $20.92 | 800 | — | — |
| 2004-07-09 | $20.90 | $21.27 | 2,600 | — | — |
| 2004-07-08 | $21.03 | $21.40 | 5,400 | — | — |
| 2004-07-07 | $21.00 | $21.37 | 5,200 | — | — |
| 2004-07-06 | $21.00 | $21.37 | 0 | — | — |
| 2004-07-02 | $21.00 | $21.37 | 2,200 | — | — |
| 2004-07-01 | $20.75 | $21.12 | 3,200 | — | — |
| 2004-06-30 | $21.25 | $21.63 | 9,600 | — | — |
| 2004-06-29 | $21.00 | $21.37 | 3,000 | — | — |
| 2004-06-28 | $20.73 | $21.09 | 6,000 | — | — |
| 2004-06-25 | $20.92 | $21.30 | 0 | — | — |
| 2004-06-24 | $20.92 | $21.30 | 4,600 | — | — |
| 2004-06-23 | $20.88 | $21.25 | 5,200 | — | — |
| 2004-06-22 | $20.50 | $20.86 | 0 | — | — |
| 2004-06-21 | $20.50 | $20.86 | 0 | — | — |
| 2004-06-18 | $20.50 | $20.86 | 9,200 | — | — |
| 2004-06-17 | $20.48 | $20.84 | 1,200 | — | — |
| 2004-06-16 | $19.92 | $20.28 | 2,600 | — | — |
| 2004-06-15 | $20.50 | $20.74 | 1,000 | — | — |
| 2004-06-14 | $20.25 | $20.49 | 0 | — | — |
| 2004-06-10 | $20.25 | $20.49 | 2,600 | — | — |
| 2004-06-09 | $20.00 | $20.24 | 9,800 | — | — |
| 2004-06-08 | $19.50 | $19.73 | 1,400 | — | — |
| 2004-06-07 | $19.70 | $19.93 | 23,000 | — | — |
| 2004-06-04 | $19.00 | $19.22 | 5,200 | — | — |
| 2004-06-03 | $19.00 | $19.22 | 1,800 | — | — |
| 2004-06-02 | $19.25 | $19.48 | 400 | — | — |
| 2004-06-01 | $18.98 | $19.20 | 0 | — | — |
| 2004-05-28 | $18.98 | $19.20 | 4,400 | — | — |
| 2004-05-27 | $18.75 | $18.97 | 2,000 | — | — |
| 2004-05-26 | $18.53 | $18.74 | 0 | — | — |
| 2004-05-25 | $18.53 | $18.74 | 3,400 | — | — |
| 2004-05-24 | $18.75 | $18.97 | 3,200 | — | — |
| 2004-05-21 | $19.00 | $19.22 | 0 | — | — |
| 2004-05-20 | $19.00 | $19.22 | 800 | — | — |
| 2004-05-19 | $18.75 | $18.97 | 0 | — | — |
| 2004-05-18 | $18.75 | $18.97 | 0 | — | — |
| 2004-05-17 | $18.75 | $18.97 | 0 | — | — |
| 2004-05-14 | $18.75 | $18.97 | 0 | — | — |
| 2004-05-13 | $18.75 | $18.97 | 35,400 | — | — |
| 2004-05-12 | $18.13 | $18.34 | 200 | — | — |
| 2004-05-11 | $18.00 | $18.22 | 2,000 | — | — |
| 2004-05-10 | $18.50 | $18.72 | 7,600 | — | — |
| 2004-05-07 | $18.50 | $18.72 | 800 | — | — |
| 2004-05-06 | $18.50 | $18.72 | 0 | — | — |
| 2004-05-05 | $18.50 | $18.72 | 0 | — | — |
| 2004-05-04 | $18.50 | $18.72 | 0 | — | — |
| 2004-05-03 | $18.50 | $18.72 | 7,000 | — | — |
| 2004-04-30 | $18.00 | $18.21 | 11,000 | — | — |
| 2004-04-29 | $18.50 | $18.72 | 0 | — | — |
| 2004-04-28 | $18.50 | $18.72 | 0 | — | — |
| 2004-04-27 | $18.50 | $18.72 | 200 | — | — |
| 2004-04-26 | $18.50 | $18.72 | 0 | — | — |
| 2004-04-23 | $18.50 | $18.72 | 2,000 | — | — |
| 2004-04-22 | $18.50 | $18.72 | 800 | — | — |
| 2004-04-21 | $18.15 | $18.36 | 200 | — | — |
| 2004-04-20 | $18.14 | $18.35 | 2,200 | — | — |
| 2004-04-19 | $18.50 | $18.72 | 0 | — | — |
| 2004-04-16 | $18.50 | $18.72 | 6,000 | — | — |
| 2004-04-15 | $17.63 | $17.83 | 1,200 | — | — |
| 2004-04-14 | $17.53 | $17.73 | 2,000 | — | — |
| 2004-04-13 | $17.62 | $17.83 | 3,000 | — | — |
| 2004-04-12 | $17.62 | $17.83 | 16,000 | — | — |
| 2004-04-08 | $18.00 | $18.21 | 1,600 | — | — |
| 2004-04-07 | $18.00 | $18.21 | 0 | — | — |
| 2004-04-06 | $18.00 | $18.21 | 2,600 | — | — |
| 2004-04-05 | $18.00 | $18.21 | 3,600 | — | — |
| 2004-04-02 | $17.63 | $17.83 | 0 | — | — |
| 2004-04-01 | $17.63 | $17.83 | 0 | — | — |
| 2004-03-31 | $17.63 | $17.83 | 0 | — | — |
| 2004-03-30 | $17.63 | $17.83 | 0 | — | — |
| 2004-03-29 | $17.63 | $17.83 | 0 | — | — |
| 2004-03-26 | $17.63 | $17.83 | 2,400 | — | — |
| 2004-03-25 | $17.50 | $17.71 | 19,600 | — | — |
| 2004-03-24 | $17.50 | $17.71 | 3,600 | — | — |
| 2004-03-23 | $17.63 | $17.83 | 2,000 | — | — |
| 2004-03-22 | $17.50 | $17.71 | 2,200 | — | — |
| 2004-03-19 | $17.55 | $17.76 | 3,000 | — | — |
| 2004-03-18 | $17.65 | $17.86 | 0 | — | — |
| 2004-03-17 | $17.65 | $17.86 | 0 | — | — |
| 2004-03-16 | $17.75 | $17.86 | 0 | — | — |
| 2004-03-15 | $17.75 | $17.86 | 400 | — | — |
| 2004-03-12 | $17.63 | $17.73 | 600 | — | — |
| 2004-03-11 | $17.65 | $17.75 | 1,000 | — | — |
| 2004-03-10 | $18.00 | $18.10 | 3,800 | — | — |
| 2004-03-09 | $18.25 | $18.36 | 0 | — | — |
| 2004-03-08 | $18.25 | $18.36 | 0 | — | — |
| 2004-03-05 | $18.25 | $18.36 | 1,000 | — | — |
| 2004-03-04 | $18.25 | $18.36 | 7,000 | — | — |
| 2004-03-03 | $18.05 | $18.16 | 3,200 | — | — |
| 2004-03-02 | $18.25 | $18.36 | 200 | — | — |
| 2004-03-01 | $17.95 | $18.05 | 0 | — | — |
| 2004-02-27 | $17.95 | $18.05 | 0 | — | — |
| 2004-02-26 | $17.95 | $18.05 | 0 | — | — |
| 2004-02-25 | $17.95 | $18.05 | 0 | — | — |
| 2004-02-24 | $17.95 | $18.05 | 9,200 | — | — |
| 2004-02-23 | $18.13 | $18.24 | 2,800 | — | — |
| 2004-02-20 | $18.00 | $18.10 | 0 | — | — |
| 2004-02-19 | $18.00 | $18.10 | 0 | — | — |
| 2004-02-18 | $18.00 | $18.10 | 1,000 | — | — |
| 2004-02-17 | $17.95 | $18.05 | 0 | — | — |
| 2004-02-13 | $17.95 | $18.05 | 200 | — | — |
| 2004-02-12 | $18.13 | $18.23 | 10,000 | — | — |
| 2004-02-11 | $18.50 | $18.61 | 2,000 | — | — |
| 2004-02-10 | $18.40 | $18.51 | 2,400 | — | — |
| 2004-02-09 | $17.95 | $18.05 | 8,600 | — | — |
| 2004-02-06 | $17.25 | $17.35 | 8,000 | — | — |
| 2004-02-05 | $17.83 | $17.93 | 7,600 | — | — |
| 2004-02-04 | $18.13 | $18.24 | 14,400 | — | — |
| 2004-02-03 | $18.50 | $18.60 | 1,400 | — | — |
| 2004-02-02 | $18.63 | $18.74 | 0 | — | — |
| 2004-01-30 | $18.63 | $18.74 | 0 | — | — |
| 2004-01-29 | $18.63 | $18.74 | 0 | — | — |
| 2004-01-28 | $18.63 | $18.74 | 1,000 | — | — |
| 2004-01-27 | $18.63 | $18.73 | 200 | — | — |
| 2004-01-26 | $18.80 | $18.91 | 600 | — | — |
| 2004-01-23 | $18.53 | $18.63 | 8,600 | — | — |
| 2004-01-22 | $18.51 | $18.62 | 1,000 | — | — |
| 2004-01-21 | $18.50 | $18.61 | 600 | — | — |
| 2004-01-20 | $18.25 | $18.36 | 0 | — | — |
| 2004-01-16 | $18.25 | $18.36 | 5,000 | — | — |
| 2004-01-15 | $18.01 | $18.12 | 2,600 | — | — |
| 2004-01-14 | $18.00 | $18.10 | 2,400 | — | — |
| 2004-01-13 | $18.25 | $18.36 | 0 | — | — |
| 2004-01-12 | $18.25 | $18.36 | 2,200 | — | — |
| 2004-01-09 | $17.88 | $17.98 | 8,000 | — | — |
| 2004-01-08 | $18.50 | $18.61 | 2,000 | — | — |
| 2004-01-07 | $18.26 | $18.37 | 36,200 | — | — |
| 2004-01-06 | $18.50 | $18.61 | 7,000 | — | — |
| 2004-01-05 | $18.00 | $18.10 | 4,600 | — | — |
| 2004-01-02 | $17.88 | $17.98 | 2,000 | — | — |