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
- 1987-07-23 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 | $27.81 | $65.77 | 35,682 | — | — |
| 2004-12-30 | $27.91 | $66.00 | 22,212 | — | — |
| 2004-12-29 | $27.38 | $64.75 | 26,016 | — | — |
| 2004-12-28 | $26.86 | $63.51 | 26,633 | — | — |
| 2004-12-27 | $26.94 | $63.70 | 48,948 | — | — |
| 2004-12-23 | $26.16 | $61.86 | 33,317 | — | — |
| 2004-12-22 | $25.77 | $60.94 | 65,195 | — | — |
| 2004-12-21 | $25.87 | $61.17 | 46,274 | — | — |
| 2004-12-20 | $26.48 | $62.61 | 46,788 | — | — |
| 2004-12-17 | $27.17 | $64.25 | 20,566 | — | — |
| 2004-12-16 | $27.23 | $64.39 | 43,703 | — | — |
| 2004-12-15 | $27.91 | $66.00 | 28,793 | — | — |
| 2004-12-14 | $28.06 | $66.34 | 49,565 | — | — |
| 2004-12-13 | $27.28 | $64.50 | 82,676 | — | — |
| 2004-12-10 | $28.15 | $66.57 | 139,234 | — | — |
| 2004-12-09 | $27.23 | $64.39 | 75,684 | — | — |
| 2004-12-08 | $26.72 | $63.19 | 97,793 | — | — |
| 2004-12-07 | $26.21 | $61.97 | 226,640 | — | — |
| 2004-12-06 | $25.24 | $59.67 | 401,351 | — | — |
| 2004-12-03 | $23.39 | $55.30 | 4,525 | — | — |
| 2004-12-02 | $23.29 | $55.07 | 4,319 | — | — |
| 2004-12-01 | $23.44 | $55.42 | 11,620 | — | — |
| 2004-11-30 | $23.65 | $55.92 | 11,517 | — | — |
| 2004-11-29 | $23.35 | $55.21 | 11,311 | — | — |
| 2004-11-26 | $23.23 | $54.93 | 4,319 | — | — |
| 2004-11-24 | $22.85 | $54.04 | 9,975 | — | — |
| 2004-11-23 | $22.76 | $53.81 | 11,928 | — | — |
| 2004-11-22 | $21.98 | $51.97 | 7,198 | — | — |
| 2004-11-19 | $22.37 | $52.89 | 9,255 | — | — |
| 2004-11-18 | $22.12 | $52.31 | 15,013 | — | — |
| 2004-11-17 | $22.38 | $52.91 | 4,525 | — | — |
| 2004-11-16 | $22.61 | $53.46 | 4,833 | — | — |
| 2004-11-15 | $22.37 | $52.89 | 7,095 | — | — |
| 2004-11-12 | $22.24 | $52.59 | 6,273 | — | — |
| 2004-11-11 | $21.93 | $51.85 | 7,095 | — | — |
| 2004-11-10 | $21.88 | $51.74 | 7,712 | — | — |
| 2004-11-09 | $21.88 | $51.74 | 8,432 | — | — |
| 2004-11-08 | $21.64 | $51.16 | 12,545 | — | — |
| 2004-11-05 | $21.20 | $50.13 | 11,311 | — | — |
| 2004-11-04 | $21.25 | $50.24 | 14,602 | — | — |
| 2004-11-03 | $21.10 | $49.90 | 4,525 | — | — |
| 2004-11-02 | $21.15 | $50.01 | 5,656 | — | — |
| 2004-11-01 | $21.39 | $50.59 | 12,751 | — | — |
| 2004-10-29 | $21.20 | $50.13 | 10,180 | — | — |
| 2004-10-28 | $20.53 | $48.54 | 4,010 | — | — |
| 2004-10-27 | $20.57 | $48.63 | 9,872 | — | — |
| 2004-10-26 | $19.69 | $46.56 | 2,365 | — | — |
| 2004-10-25 | $20.28 | $47.94 | 3,702 | — | — |
| 2004-10-22 | $20.42 | $48.29 | 4,216 | — | — |
| 2004-10-21 | $19.89 | $47.02 | 7,095 | — | — |
| 2004-10-20 | $19.68 | $46.54 | 6,478 | — | — |
| 2004-10-19 | $19.60 | $46.33 | 14,602 | — | — |
| 2004-10-18 | $20.62 | $48.75 | 6,890 | — | — |
| 2004-10-15 | $20.86 | $49.32 | 3,908 | — | — |
| 2004-10-14 | $21.15 | $50.01 | 10,077 | — | — |
| 2004-10-13 | $21.78 | $51.51 | 1,748 | — | — |
| 2004-10-12 | $21.40 | $50.61 | 8,535 | — | — |
| 2004-10-11 | $21.38 | $50.57 | 3,291 | — | — |
| 2004-10-08 | $21.05 | $49.78 | 5,142 | — | — |
| 2004-10-07 | $20.92 | $49.46 | 6,684 | — | — |
| 2004-10-06 | $20.86 | $49.32 | 26,016 | — | — |
| 2004-10-05 | $20.86 | $49.32 | 3,496 | — | — |
| 2004-10-04 | $20.77 | $49.12 | 3,085 | — | — |
| 2004-10-01 | $20.76 | $49.09 | 9,872 | — | — |
| 2004-09-30 | $20.54 | $48.57 | 5,964 | — | — |
| 2004-09-29 | $20.81 | $49.21 | 2,879 | — | — |
| 2004-09-28 | $20.79 | $49.16 | 3,908 | — | — |
| 2004-09-27 | $20.75 | $49.07 | 4,113 | — | — |
| 2004-09-24 | $20.89 | $49.39 | 9,049 | — | — |
| 2004-09-23 | $20.62 | $48.75 | 1,851 | — | — |
| 2004-09-22 | $20.52 | $48.52 | 3,599 | — | — |
| 2004-09-21 | $20.91 | $49.44 | 7,610 | — | — |
| 2004-09-20 | $20.84 | $49.28 | 7,918 | — | — |
| 2004-09-17 | $21.20 | $50.13 | 1,954 | — | — |
| 2004-09-16 | $21.44 | $50.70 | 2,468 | — | — |
| 2004-09-15 | $21.39 | $50.59 | 6,890 | — | — |
| 2004-09-14 | $21.93 | $51.85 | 8,021 | — | — |
| 2004-09-13 | $22.12 | $52.31 | 6,067 | — | — |
| 2004-09-10 | $21.73 | $51.39 | 6,067 | — | — |
| 2004-09-09 | $21.62 | $51.12 | 7,610 | — | — |
| 2004-09-08 | $22.17 | $52.43 | 7,918 | — | — |
| 2004-09-07 | $21.83 | $51.62 | 6,376 | — | — |
| 2004-09-03 | $21.96 | $51.92 | 3,393 | — | — |
| 2004-09-02 | $21.64 | $51.16 | 8,124 | — | — |
| 2004-09-01 | $21.59 | $51.05 | 22,109 | — | — |
| 2004-08-31 | $21.09 | $49.88 | 3,496 | — | — |
| 2004-08-30 | $21.18 | $50.08 | 7,712 | — | — |
| 2004-08-27 | $21.23 | $50.20 | 7,610 | — | — |
| 2004-08-26 | $21.05 | $49.78 | 5,759 | — | — |
| 2004-08-25 | $20.72 | $49.00 | 5,964 | — | — |
| 2004-08-24 | $20.91 | $49.44 | 8,638 | — | — |
| 2004-08-23 | $20.42 | $48.29 | 9,872 | — | — |
| 2004-08-20 | $20.64 | $48.80 | 13,779 | — | — |
| 2004-08-19 | $20.55 | $48.59 | 4,833 | — | — |
| 2004-08-18 | $20.14 | $47.62 | 7,404 | — | — |
| 2004-08-17 | $19.91 | $47.07 | 7,918 | — | — |
| 2004-08-16 | $19.50 | $46.10 | 9,049 | — | — |
| 2004-08-13 | $19.30 | $45.64 | 4,113 | — | — |
| 2004-08-12 | $19.56 | $46.24 | 5,142 | — | — |
| 2004-08-11 | $19.31 | $45.67 | 6,684 | — | — |
| 2004-08-10 | $19.59 | $46.31 | 7,198 | — | — |
| 2004-08-09 | $19.45 | $45.99 | 2,365 | — | — |
| 2004-08-06 | $19.25 | $45.53 | 2,262 | — | — |
| 2004-08-05 | $19.30 | $45.64 | 5,861 | — | — |
| 2004-08-04 | $19.03 | $45.00 | 6,376 | — | — |
| 2004-08-03 | $18.50 | $43.74 | 25,914 | — | — |
| 2004-08-02 | $17.98 | $42.52 | 3,702 | — | — |
| 2004-07-30 | $17.99 | $42.54 | 27,045 | — | — |
| 2004-07-29 | $17.99 | $42.54 | 17,995 | — | — |
| 2004-07-28 | $18.53 | $43.81 | 12,957 | — | — |
| 2004-07-27 | $18.68 | $44.17 | 7,198 | — | — |
| 2004-07-26 | $18.87 | $44.61 | 3,393 | — | — |
| 2004-07-23 | $18.61 | $44.01 | 8,227 | — | — |
| 2004-07-22 | $18.67 | $44.15 | 12,237 | — | — |
| 2004-07-21 | $19.01 | $44.95 | 11,826 | — | — |
| 2004-07-20 | $19.23 | $45.46 | 4,627 | — | — |
| 2004-07-19 | $19.25 | $45.51 | 13,265 | — | — |
| 2004-07-16 | $19.25 | $45.53 | 8,432 | — | — |
| 2004-07-15 | $19.45 | $45.99 | 9,872 | — | — |
| 2004-07-14 | $19.45 | $45.99 | 26,428 | — | — |
| 2004-07-13 | $20.76 | $49.09 | 2,057 | — | — |
| 2004-07-12 | $21.15 | $50.01 | 2,262 | — | — |
| 2004-07-09 | $20.91 | $49.44 | 2,468 | — | — |
| 2004-07-08 | $20.97 | $49.58 | 8,021 | — | — |
| 2004-07-07 | $21.19 | $50.11 | 5,656 | — | — |
| 2004-07-06 | $20.91 | $49.44 | 9,460 | — | — |
| 2004-07-02 | $21.05 | $49.78 | 4,216 | — | — |
| 2004-07-01 | $20.89 | $49.39 | 17,790 | — | — |
| 2004-06-30 | $20.89 | $49.39 | 24,165 | — | — |
| 2004-06-29 | $20.74 | $49.05 | 6,581 | — | — |
| 2004-06-28 | $20.70 | $48.96 | 6,787 | — | — |
| 2004-06-25 | $20.70 | $48.96 | 8,227 | — | — |
| 2004-06-24 | $20.67 | $48.89 | 8,432 | — | — |
| 2004-06-23 | $20.96 | $49.55 | 11,928 | — | — |
| 2004-06-22 | $20.81 | $49.21 | 28,690 | — | — |
| 2004-06-21 | $20.42 | $48.29 | 17,276 | — | — |
| 2004-06-18 | $20.32 | $48.06 | 22,623 | — | — |
| 2004-06-17 | $19.74 | $46.68 | 29,204 | — | — |
| 2004-06-16 | $19.31 | $45.67 | 17,173 | — | — |
| 2004-06-15 | $18.98 | $44.89 | 30,232 | — | — |
| 2004-06-14 | $18.78 | $44.40 | 37,225 | — | — |
| 2004-06-10 | $17.79 | $42.06 | 1,234 | — | — |
| 2004-06-09 | $17.70 | $41.85 | 15,733 | — | — |
| 2004-06-08 | $16.92 | $40.01 | 7,095 | — | — |
| 2004-06-07 | $17.50 | $41.39 | 2,159 | — | — |
| 2004-06-04 | $17.64 | $41.71 | 5,347 | — | — |
| 2004-06-03 | $17.99 | $42.54 | 8,124 | — | — |
| 2004-06-02 | $18.31 | $43.30 | 2,879 | — | — |
| 2004-06-01 | $18.20 | $43.05 | 8,329 | — | — |
| 2004-05-28 | $17.75 | $41.97 | 15,425 | — | — |
| 2004-05-27 | $17.26 | $40.82 | 27,045 | — | — |
| 2004-05-26 | $17.55 | $41.51 | 6,170 | — | — |
| 2004-05-25 | $17.12 | $40.47 | 2,262 | — | — |
| 2004-05-24 | $16.63 | $39.32 | 2,879 | — | — |
| 2004-05-21 | $16.59 | $39.23 | 14,191 | — | — |
| 2004-05-20 | $16.68 | $39.44 | 2,674 | — | — |
| 2004-05-19 | $17.02 | $40.24 | 10,489 | — | — |
| 2004-05-18 | $16.34 | $38.63 | 14,705 | — | — |
| 2004-05-17 | $16.07 | $37.99 | 7,610 | — | — |
| 2004-05-14 | $16.53 | $39.09 | 5,553 | — | — |
| 2004-05-13 | $16.74 | $39.57 | 5,244 | — | — |
| 2004-05-12 | $16.63 | $39.32 | 6,684 | — | — |
| 2004-05-11 | $16.63 | $39.32 | 6,478 | — | — |
| 2004-05-10 | $16.29 | $38.52 | 6,170 | — | — |
| 2004-05-07 | $16.92 | $40.01 | 2,159 | — | — |
| 2004-05-06 | $17.26 | $40.82 | 13,265 | — | — |
| 2004-05-05 | $16.70 | $39.48 | 925 | — | — |
| 2004-05-04 | $16.48 | $38.98 | 7,301 | — | — |
| 2004-05-03 | $16.14 | $38.17 | 1,028 | — | — |
| 2004-04-30 | $16.34 | $38.63 | 7,918 | — | — |
| 2004-04-29 | $15.80 | $37.37 | 6,993 | — | — |
| 2004-04-28 | $16.53 | $39.09 | 3,908 | — | — |
| 2004-04-27 | $16.48 | $38.98 | 9,152 | — | — |
| 2004-04-26 | $16.53 | $39.09 | 5,450 | — | — |
| 2004-04-23 | $16.58 | $39.21 | 4,525 | — | — |
| 2004-04-22 | $16.63 | $39.32 | 16,556 | — | — |
| 2004-04-21 | $16.29 | $38.52 | 8,638 | — | — |
| 2004-04-20 | $16.28 | $38.49 | 8,124 | — | — |
| 2004-04-19 | $16.34 | $38.63 | 7,815 | — | — |
| 2004-04-16 | $16.24 | $38.40 | 19,435 | — | — |
| 2004-04-15 | $15.41 | $36.45 | 15,116 | — | — |
| 2004-04-14 | $15.32 | $36.22 | 13,882 | — | — |
| 2004-04-13 | $15.32 | $36.22 | 28,484 | — | — |
| 2004-04-12 | $15.46 | $36.56 | 11,826 | — | — |
| 2004-04-08 | $15.61 | $36.91 | 11,826 | — | — |
| 2004-04-07 | $15.95 | $37.71 | 12,751 | — | — |
| 2004-04-06 | $16.53 | $39.09 | 25,399 | — | — |
| 2004-04-05 | $15.46 | $36.56 | 9,358 | — | — |
| 2004-04-02 | $15.14 | $35.80 | 9,872 | — | — |
| 2004-04-01 | $14.87 | $35.16 | 15,733 | — | — |
| 2004-03-31 | $15.00 | $35.46 | 10,180 | — | — |
| 2004-03-30 | $15.06 | $35.62 | 11,003 | — | — |
| 2004-03-29 | $14.92 | $35.27 | 9,152 | — | — |
| 2004-03-26 | $14.83 | $35.07 | 3,599 | — | — |
| 2004-03-25 | $14.94 | $35.32 | 3,908 | — | — |
| 2004-03-24 | $14.93 | $35.30 | 4,936 | — | — |
| 2004-03-23 | $14.83 | $35.07 | 10,386 | — | — |
| 2004-03-22 | $14.59 | $34.49 | 4,525 | — | — |
| 2004-03-19 | $14.72 | $34.81 | 6,890 | — | — |
| 2004-03-18 | $14.76 | $34.91 | 1,954 | — | — |
| 2004-03-17 | $14.59 | $34.49 | 26,119 | — | — |
| 2004-03-16 | $14.57 | $34.45 | 2,776 | — | — |
| 2004-03-15 | $14.83 | $35.07 | 6,273 | — | — |
| 2004-03-12 | $14.59 | $34.49 | 2,159 | — | — |
| 2004-03-11 | $14.54 | $34.38 | 3,702 | — | — |
| 2004-03-10 | $14.54 | $34.38 | 4,833 | — | — |
| 2004-03-09 | $14.34 | $33.92 | 4,422 | — | — |
| 2004-03-08 | $14.68 | $34.72 | 4,216 | — | — |
| 2004-03-05 | $14.86 | $35.14 | 2,776 | — | — |
| 2004-03-04 | $14.71 | $34.79 | 10,694 | — | — |
| 2004-03-03 | $14.61 | $34.54 | 1,954 | — | — |
| 2004-03-02 | $14.48 | $34.24 | 11,928 | — | — |
| 2004-03-01 | $14.47 | $34.22 | 12,957 | — | — |
| 2004-02-27 | $14.78 | $34.95 | 14,294 | — | — |
| 2004-02-26 | $14.62 | $34.56 | 3,599 | — | — |
| 2004-02-25 | $14.83 | $35.07 | 29,718 | — | — |
| 2004-02-24 | $14.30 | $33.80 | 33,009 | — | — |
| 2004-02-23 | $14.54 | $34.38 | 12,751 | — | — |
| 2004-02-20 | $14.92 | $35.27 | 18,921 | — | — |
| 2004-02-19 | $15.33 | $36.24 | 35,271 | — | — |
| 2004-02-18 | $15.88 | $37.55 | 4,216 | — | — |
| 2004-02-17 | $16.29 | $38.52 | 4,525 | — | — |
| 2004-02-13 | $16.48 | $38.98 | 9,255 | — | — |
| 2004-02-12 | $16.53 | $39.09 | 8,124 | — | — |
| 2004-02-11 | $16.54 | $39.11 | 7,918 | — | — |
| 2004-02-10 | $16.53 | $39.09 | 4,936 | — | — |
| 2004-02-09 | $16.43 | $38.86 | 4,319 | — | — |
| 2004-02-06 | $16.48 | $38.98 | 20,052 | — | — |
| 2004-02-05 | $16.47 | $38.95 | 3,599 | — | — |
| 2004-02-04 | $16.49 | $39.00 | 4,422 | — | — |
| 2004-02-03 | $16.52 | $39.07 | 12,237 | — | — |
| 2004-02-02 | $16.56 | $39.16 | 5,450 | — | — |
| 2004-01-30 | $16.44 | $38.88 | 5,656 | — | — |
| 2004-01-29 | $16.48 | $38.98 | 14,294 | — | — |
| 2004-01-28 | $16.53 | $39.09 | 4,319 | — | — |
| 2004-01-27 | $16.58 | $39.21 | 8,741 | — | — |
| 2004-01-26 | $16.55 | $39.14 | 10,592 | — | — |
| 2004-01-23 | $16.53 | $39.09 | 24,577 | — | — |
| 2004-01-22 | $16.58 | $39.21 | 3,496 | — | — |
| 2004-01-21 | $16.55 | $39.14 | 4,525 | — | — |
| 2004-01-20 | $16.53 | $39.09 | 7,610 | — | — |
| 2004-01-16 | $16.53 | $39.09 | 12,443 | — | — |
| 2004-01-15 | $16.53 | $39.09 | 18,201 | — | — |
| 2004-01-14 | $16.53 | $39.09 | 9,460 | — | — |
| 2004-01-13 | $16.61 | $39.28 | 20,566 | — | — |
| 2004-01-12 | $16.06 | $37.96 | 13,162 | — | — |
| 2004-01-09 | $16.03 | $37.90 | 11,106 | — | — |
| 2004-01-08 | $15.89 | $37.57 | 10,386 | — | — |
| 2004-01-07 | $15.95 | $37.71 | 28,793 | — | — |
| 2004-01-06 | $16.21 | $38.33 | 23,754 | — | — |
| 2004-01-05 | $16.43 | $38.86 | 19,949 | — | — |
| 2004-01-02 | $16.24 | $38.40 | 6,581 | — | — |