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
- 1999-07-20 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 | $20.28 | $23.72 | 1,993 | — | — |
| 2004-12-30 | $20.28 | $23.72 | 0 | — | — |
| 2004-12-29 | $20.28 | $23.72 | 2,847 | — | — |
| 2004-12-28 | $20.19 | $23.61 | 569 | — | — |
| 2004-12-27 | $20.97 | $24.52 | 4,697 | — | — |
| 2004-12-23 | $20.99 | $24.55 | 1,566 | — | — |
| 2004-12-22 | $21.00 | $24.55 | 854 | — | — |
| 2004-12-21 | $20.73 | $24.23 | 4,270 | — | — |
| 2004-12-20 | $20.93 | $24.47 | 23,200 | — | — |
| 2004-12-17 | $20.37 | $23.81 | 1,139 | — | — |
| 2004-12-16 | $20.38 | $23.82 | 36,721 | — | — |
| 2004-12-15 | $20.40 | $23.86 | 712 | — | — |
| 2004-12-14 | $20.39 | $23.84 | 2,704 | — | — |
| 2004-12-13 | $20.26 | $23.68 | 0 | — | — |
| 2004-12-10 | $20.38 | $23.68 | 0 | — | — |
| 2004-12-09 | $20.38 | $23.68 | 1,281 | — | — |
| 2004-12-08 | $20.73 | $24.08 | 427 | — | — |
| 2004-12-07 | $20.38 | $23.68 | 0 | — | — |
| 2004-12-06 | $20.38 | $23.68 | 1,993 | — | — |
| 2004-12-03 | $20.38 | $23.68 | 2,989 | — | — |
| 2004-12-02 | $20.70 | $24.05 | 1,423 | — | — |
| 2004-12-01 | $20.39 | $23.69 | 1,281 | — | — |
| 2004-11-30 | $20.47 | $23.79 | 0 | — | — |
| 2004-11-29 | $20.47 | $23.79 | 12,098 | — | — |
| 2004-11-26 | $20.78 | $24.14 | 142 | — | — |
| 2004-11-24 | $20.38 | $23.68 | 1,139 | — | — |
| 2004-11-23 | $20.24 | $23.52 | 0 | — | — |
| 2004-11-22 | $20.24 | $23.52 | 2,420 | — | — |
| 2004-11-19 | $20.38 | $23.68 | 0 | — | — |
| 2004-11-18 | $20.38 | $23.68 | 285 | — | — |
| 2004-11-17 | $20.38 | $23.68 | 0 | — | — |
| 2004-11-16 | $20.38 | $23.68 | 569 | — | — |
| 2004-11-15 | $20.78 | $24.14 | 1,566 | — | — |
| 2004-11-12 | $20.38 | $23.68 | 5,266 | — | — |
| 2004-11-11 | $20.18 | $23.45 | 1,993 | — | — |
| 2004-11-10 | $19.89 | $23.11 | 142 | — | — |
| 2004-11-09 | $19.95 | $23.11 | 712 | — | — |
| 2004-11-08 | $19.84 | $22.98 | 2,420 | — | — |
| 2004-11-05 | $19.69 | $22.81 | 712 | — | — |
| 2004-11-04 | $19.86 | $23.00 | 2,135 | — | — |
| 2004-11-03 | $19.68 | $22.79 | 19,784 | — | — |
| 2004-11-02 | $20.32 | $23.54 | 1,850 | — | — |
| 2004-11-01 | $20.35 | $23.58 | 38,856 | — | — |
| 2004-10-29 | $22.06 | $25.55 | 285 | — | — |
| 2004-10-28 | $21.96 | $25.44 | 142 | — | — |
| 2004-10-27 | $21.96 | $25.44 | 2,847 | — | — |
| 2004-10-26 | $21.54 | $24.95 | 3,131 | — | — |
| 2004-10-25 | $20.92 | $24.23 | 569 | — | — |
| 2004-10-22 | $20.87 | $24.18 | 569 | — | — |
| 2004-10-21 | $20.94 | $24.26 | 569 | — | — |
| 2004-10-20 | $21.08 | $24.41 | 854 | — | — |
| 2004-10-19 | $20.94 | $24.25 | 1,708 | — | — |
| 2004-10-18 | $20.87 | $24.18 | 712 | — | — |
| 2004-10-15 | $20.87 | $24.17 | 569 | — | — |
| 2004-10-14 | $20.87 | $24.18 | 3,701 | — | — |
| 2004-10-13 | $20.88 | $24.19 | 854 | — | — |
| 2004-10-12 | $20.76 | $24.05 | 0 | — | — |
| 2004-10-11 | $20.76 | $24.05 | 285 | — | — |
| 2004-10-08 | $20.74 | $24.02 | 854 | — | — |
| 2004-10-07 | $20.55 | $23.80 | 0 | — | — |
| 2004-10-06 | $20.55 | $23.80 | 996 | — | — |
| 2004-10-05 | $20.55 | $23.80 | 13,379 | — | — |
| 2004-10-04 | $20.65 | $23.92 | 7,686 | — | — |
| 2004-10-01 | $20.55 | $23.80 | 1,139 | — | — |
| 2004-09-30 | $20.56 | $23.81 | 1,850 | — | — |
| 2004-09-29 | $20.56 | $23.81 | 142 | — | — |
| 2004-09-28 | $20.55 | $23.80 | 2,847 | — | — |
| 2004-09-27 | $20.58 | $23.84 | 1,993 | — | — |
| 2004-09-24 | $20.55 | $23.80 | 3,701 | — | — |
| 2004-09-23 | $20.36 | $23.58 | 8,255 | — | — |
| 2004-09-22 | $20.72 | $24.00 | 18,930 | — | — |
| 2004-09-21 | $21.25 | $24.62 | 285 | — | — |
| 2004-09-20 | $21.29 | $24.66 | 142 | — | — |
| 2004-09-17 | $20.87 | $24.17 | 1,423 | — | — |
| 2004-09-16 | $20.91 | $24.22 | 3,985 | — | — |
| 2004-09-15 | $20.80 | $24.09 | 11,386 | — | — |
| 2004-09-14 | $20.80 | $24.09 | 2,135 | — | — |
| 2004-09-13 | $20.94 | $24.25 | 0 | — | — |
| 2004-09-10 | $21.06 | $24.25 | 2,704 | — | — |
| 2004-09-09 | $21.42 | $24.66 | 142 | — | — |
| 2004-09-08 | $21.43 | $24.67 | 854 | — | — |
| 2004-09-07 | $21.13 | $24.32 | 285 | — | — |
| 2004-09-03 | $21.12 | $24.32 | 854 | — | — |
| 2004-09-02 | $20.96 | $24.13 | 427 | — | — |
| 2004-09-01 | $20.96 | $24.13 | 1,281 | — | — |
| 2004-08-31 | $20.80 | $23.94 | 2,704 | — | — |
| 2004-08-30 | $20.84 | $23.99 | 10,390 | — | — |
| 2004-08-27 | $20.78 | $23.92 | 0 | — | — |
| 2004-08-26 | $20.78 | $23.92 | 1,708 | — | — |
| 2004-08-25 | $20.90 | $24.07 | 11,529 | — | — |
| 2004-08-24 | $20.94 | $24.11 | 142 | — | — |
| 2004-08-23 | $20.90 | $24.07 | 1,993 | — | — |
| 2004-08-20 | $20.73 | $23.86 | 0 | — | — |
| 2004-08-19 | $20.73 | $23.86 | 5,266 | — | — |
| 2004-08-18 | $21.08 | $24.27 | 1,139 | — | — |
| 2004-08-17 | $20.79 | $23.94 | 2,704 | — | — |
| 2004-08-16 | $20.84 | $23.99 | 20,496 | — | — |
| 2004-08-13 | $21.05 | $24.24 | 7,828 | — | — |
| 2004-08-12 | $21.09 | $24.28 | 7,401 | — | — |
| 2004-08-11 | $21.37 | $24.60 | 1,423 | — | — |
| 2004-08-10 | $21.33 | $24.56 | 8,398 | — | — |
| 2004-08-09 | $21.20 | $24.41 | 5,266 | — | — |
| 2004-08-06 | $21.08 | $24.27 | 7,971 | — | — |
| 2004-08-05 | $21.25 | $24.47 | 2,277 | — | — |
| 2004-08-04 | $21.12 | $24.32 | 10,533 | — | — |
| 2004-08-03 | $21.13 | $24.32 | 2,704 | — | — |
| 2004-08-02 | $20.97 | $24.15 | 5,409 | — | — |
| 2004-07-30 | $21.39 | $24.63 | 427 | — | — |
| 2004-07-29 | $21.22 | $24.43 | 854 | — | — |
| 2004-07-28 | $21.28 | $24.50 | 2,135 | — | — |
| 2004-07-27 | $21.28 | $24.50 | 6,405 | — | — |
| 2004-07-26 | $21.01 | $24.19 | 4,839 | — | — |
| 2004-07-23 | $21.03 | $24.21 | 2,562 | — | — |
| 2004-07-22 | $21.01 | $24.19 | 569 | — | — |
| 2004-07-21 | $21.01 | $24.19 | 1,139 | — | — |
| 2004-07-20 | $20.97 | $24.15 | 21,777 | — | — |
| 2004-07-19 | $20.96 | $24.13 | 9,963 | — | — |
| 2004-07-16 | $21.36 | $24.59 | 13,521 | — | — |
| 2004-07-15 | $20.89 | $24.05 | 8,255 | — | — |
| 2004-07-14 | $20.59 | $23.70 | 3,558 | — | — |
| 2004-07-13 | $20.52 | $23.62 | 3,985 | — | — |
| 2004-07-12 | $20.52 | $23.62 | 427 | — | — |
| 2004-07-09 | $20.65 | $23.77 | 996 | — | — |
| 2004-07-08 | $20.52 | $23.62 | 996 | — | — |
| 2004-07-07 | $20.52 | $23.62 | 6,405 | — | — |
| 2004-07-06 | $20.55 | $23.66 | 4,555 | — | — |
| 2004-07-02 | $20.73 | $23.87 | 3,416 | — | — |
| 2004-07-01 | $20.66 | $23.78 | 19,357 | — | — |
| 2004-06-30 | $20.52 | $23.62 | 2,420 | — | — |
| 2004-06-29 | $20.41 | $23.50 | 9,109 | — | — |
| 2004-06-28 | $20.66 | $23.78 | 17,080 | — | — |
| 2004-06-25 | $20.61 | $23.73 | 350,419 | — | — |
| 2004-06-24 | $21.39 | $24.62 | 5,266 | — | — |
| 2004-06-23 | $21.11 | $24.31 | 8,113 | — | — |
| 2004-06-22 | $21.22 | $24.43 | 7,401 | — | — |
| 2004-06-21 | $21.22 | $24.43 | 4,555 | — | — |
| 2004-06-18 | $21.08 | $24.27 | 31,313 | — | — |
| 2004-06-17 | $20.56 | $23.68 | 2,847 | — | — |
| 2004-06-16 | $20.75 | $23.89 | 12,240 | — | — |
| 2004-06-15 | $20.76 | $23.90 | 9,821 | — | — |
| 2004-06-14 | $20.73 | $23.87 | 6,832 | — | — |
| 2004-06-10 | $21.22 | $24.28 | 11,386 | — | — |
| 2004-06-09 | $21.17 | $24.23 | 6,832 | — | — |
| 2004-06-08 | $21.62 | $24.74 | 5,693 | — | — |
| 2004-06-07 | $21.64 | $24.77 | 6,547 | — | — |
| 2004-06-04 | $21.44 | $24.54 | 3,131 | — | — |
| 2004-06-03 | $20.90 | $23.92 | 14,802 | — | — |
| 2004-06-02 | $21.08 | $24.12 | 2,135 | — | — |
| 2004-06-01 | $21.58 | $24.69 | 36,579 | — | — |
| 2004-05-28 | $21.28 | $24.36 | 3,985 | — | — |
| 2004-05-27 | $21.58 | $24.69 | 33,732 | — | — |
| 2004-05-26 | $21.30 | $24.37 | 7,828 | — | — |
| 2004-05-25 | $21.50 | $24.61 | 12,810 | — | — |
| 2004-05-24 | $21.69 | $24.82 | 5,124 | — | — |
| 2004-05-21 | $21.53 | $24.65 | 9,394 | — | — |
| 2004-05-20 | $21.51 | $24.61 | 10,817 | — | — |
| 2004-05-19 | $21.63 | $24.75 | 22,488 | — | — |
| 2004-05-18 | $21.75 | $24.89 | 18,645 | — | — |
| 2004-05-17 | $21.29 | $24.36 | 6,974 | — | — |
| 2004-05-14 | $21.25 | $24.32 | 4,697 | — | — |
| 2004-05-13 | $21.34 | $24.43 | 11,386 | — | — |
| 2004-05-12 | $20.71 | $23.70 | 7,686 | — | — |
| 2004-05-11 | $19.88 | $22.75 | 996 | — | — |
| 2004-05-10 | $20.21 | $23.13 | 4,839 | — | — |
| 2004-05-07 | $19.69 | $22.53 | 12,667 | — | — |
| 2004-05-06 | $20.95 | $23.98 | 9,252 | — | — |
| 2004-05-05 | $21.47 | $24.57 | 7,686 | — | — |
| 2004-05-04 | $21.47 | $24.57 | 3,131 | — | — |
| 2004-05-03 | $21.52 | $24.63 | 5,693 | — | — |
| 2004-04-30 | $21.40 | $24.49 | 3,985 | — | — |
| 2004-04-29 | $22.05 | $25.23 | 2,847 | — | — |
| 2004-04-28 | $22.40 | $25.63 | 1,566 | — | — |
| 2004-04-27 | $22.45 | $25.70 | 2,989 | — | — |
| 2004-04-26 | $22.88 | $26.19 | 0 | — | — |
| 2004-04-23 | $22.88 | $26.19 | 996 | — | — |
| 2004-04-22 | $22.67 | $25.95 | 1,850 | — | — |
| 2004-04-21 | $22.41 | $25.65 | 996 | — | — |
| 2004-04-20 | $22.48 | $25.72 | 2,847 | — | — |
| 2004-04-19 | $23.22 | $26.58 | 1,281 | — | — |
| 2004-04-16 | $23.99 | $27.46 | 2,989 | — | — |
| 2004-04-15 | $22.71 | $25.99 | 1,566 | — | — |
| 2004-04-14 | $22.36 | $25.59 | 5,978 | — | — |
| 2004-04-13 | $23.42 | $26.80 | 7,401 | — | — |
| 2004-04-12 | $23.49 | $26.88 | 5,693 | — | — |
| 2004-04-08 | $23.42 | $26.80 | 1,993 | — | — |
| 2004-04-07 | $22.89 | $26.20 | 1,566 | — | — |
| 2004-04-06 | $23.09 | $26.42 | 2,135 | — | — |
| 2004-04-05 | $23.83 | $27.27 | 4,982 | — | — |
| 2004-04-02 | $23.63 | $27.04 | 11,529 | — | — |
| 2004-04-01 | $22.59 | $25.85 | 1,139 | — | — |
| 2004-03-31 | $22.10 | $25.30 | 2,135 | — | — |
| 2004-03-30 | $22.39 | $25.63 | 3,843 | — | — |
| 2004-03-29 | $22.86 | $26.16 | 2,989 | — | — |
| 2004-03-26 | $23.01 | $26.33 | 569 | — | — |
| 2004-03-25 | $22.36 | $25.59 | 4,839 | — | — |
| 2004-03-24 | $21.41 | $24.50 | 2,847 | — | — |
| 2004-03-23 | $22.63 | $25.90 | 854 | — | — |
| 2004-03-22 | $22.40 | $25.63 | 5,409 | — | — |
| 2004-03-19 | $23.13 | $26.47 | 3,985 | — | — |
| 2004-03-18 | $23.16 | $26.50 | 3,131 | — | — |
| 2004-03-17 | $23.56 | $26.97 | 2,847 | — | — |
| 2004-03-16 | $23.58 | $26.99 | 4,270 | — | — |
| 2004-03-15 | $23.92 | $27.37 | 5,409 | — | — |
| 2004-03-12 | $24.58 | $28.13 | 3,843 | — | — |
| 2004-03-11 | $24.03 | $27.50 | 3,558 | — | — |
| 2004-03-10 | $24.79 | $28.22 | 7,401 | — | — |
| 2004-03-09 | $23.95 | $27.27 | 12,952 | — | — |
| 2004-03-08 | $24.73 | $28.16 | 8,825 | — | — |
| 2004-03-05 | $24.82 | $28.26 | 13,237 | — | — |
| 2004-03-04 | $25.23 | $28.73 | 3,843 | — | — |
| 2004-03-03 | $24.84 | $28.28 | 8,825 | — | — |
| 2004-03-02 | $24.65 | $28.07 | 3,131 | — | — |
| 2004-03-01 | $25.13 | $28.62 | 996 | — | — |
| 2004-02-27 | $25.06 | $28.54 | 1,850 | — | — |
| 2004-02-26 | $24.84 | $28.28 | 1,708 | — | — |
| 2004-02-25 | $24.71 | $28.14 | 996 | — | — |
| 2004-02-24 | $24.74 | $28.17 | 5,551 | — | — |
| 2004-02-23 | $24.52 | $27.92 | 2,989 | — | — |
| 2004-02-20 | $25.06 | $28.54 | 4,555 | — | — |
| 2004-02-19 | $24.77 | $28.20 | 3,416 | — | — |
| 2004-02-18 | $25.39 | $28.91 | 1,850 | — | — |
| 2004-02-17 | $24.56 | $27.96 | 2,420 | — | — |
| 2004-02-13 | $24.32 | $27.69 | 4,839 | — | — |
| 2004-02-12 | $24.91 | $28.36 | 4,697 | — | — |
| 2004-02-11 | $25.22 | $28.72 | 6,263 | — | — |
| 2004-02-10 | $25.64 | $29.20 | 5,124 | — | — |
| 2004-02-09 | $25.36 | $28.88 | 6,405 | — | — |
| 2004-02-06 | $25.08 | $28.56 | 11,956 | — | — |
| 2004-02-05 | $25.43 | $28.95 | 25,477 | — | — |
| 2004-02-04 | $24.90 | $28.35 | 7,828 | — | — |
| 2004-02-03 | $25.11 | $28.59 | 4,128 | — | — |
| 2004-02-02 | $24.98 | $28.44 | 1,566 | — | — |
| 2004-01-30 | $24.66 | $28.08 | 2,704 | — | — |
| 2004-01-29 | $24.71 | $28.14 | 3,843 | — | — |
| 2004-01-28 | $24.95 | $28.41 | 2,420 | — | — |
| 2004-01-27 | $25.30 | $28.81 | 7,401 | — | — |
| 2004-01-26 | $26.00 | $29.60 | 2,847 | — | — |
| 2004-01-23 | $25.78 | $29.36 | 3,131 | — | — |
| 2004-01-22 | $25.38 | $28.90 | 3,416 | — | — |
| 2004-01-21 | $25.86 | $29.44 | 2,277 | — | — |
| 2004-01-20 | $25.93 | $29.52 | 4,270 | — | — |
| 2004-01-16 | $25.43 | $28.95 | 2,847 | — | — |
| 2004-01-15 | $25.47 | $29.00 | 4,839 | — | — |
| 2004-01-14 | $24.74 | $28.17 | 5,124 | — | — |
| 2004-01-13 | $25.47 | $29.00 | 13,806 | — | — |
| 2004-01-12 | $25.40 | $28.92 | 1,850 | — | — |
| 2004-01-09 | $25.61 | $29.16 | 427 | — | — |
| 2004-01-08 | $25.63 | $29.18 | 3,274 | — | — |
| 2004-01-07 | $25.70 | $29.26 | 2,420 | — | — |
| 2004-01-06 | $25.93 | $29.52 | 7,401 | — | — |
| 2004-01-05 | $25.93 | $29.52 | 5,836 | — | — |
| 2004-01-02 | $25.82 | $29.40 | 1,850 | — | — |