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
- 1980-03-17 to 2026-09-03
- 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 | $28.50 | $49.49 | 70 | — | — |
| 2004-12-30 | $26.50 | $46.01 | 340 | — | — |
| 2004-12-29 | $28.50 | $49.49 | 1,440 | — | — |
| 2004-12-28 | $27.50 | $47.75 | 640 | — | — |
| 2004-12-27 | $27.00 | $46.88 | 610 | — | — |
| 2004-12-23 | $28.60 | $49.66 | 1,260 | — | — |
| 2004-12-22 | $28.00 | $48.62 | 730 | — | — |
| 2004-12-21 | $28.80 | $50.01 | 160 | — | — |
| 2004-12-20 | $28.50 | $49.49 | 850 | — | — |
| 2004-12-17 | $28.60 | $49.66 | 300 | — | — |
| 2004-12-16 | $29.60 | $51.40 | 1,310 | — | — |
| 2004-12-15 | $29.00 | $50.36 | 1,860 | — | — |
| 2004-12-14 | $28.40 | $49.31 | 890 | — | — |
| 2004-12-13 | $27.40 | $47.58 | 1,840 | — | — |
| 2004-12-10 | $27.50 | $47.75 | 580 | — | — |
| 2004-12-09 | $27.40 | $47.58 | 600 | — | — |
| 2004-12-08 | $26.80 | $46.54 | 500 | — | — |
| 2004-12-07 | $27.50 | $47.75 | 100 | — | — |
| 2004-12-06 | $27.40 | $47.58 | 3,050 | — | — |
| 2004-12-03 | $29.00 | $50.36 | 120 | — | — |
| 2004-12-02 | $28.50 | $49.49 | 1,110 | — | — |
| 2004-12-01 | $29.50 | $51.22 | 680 | — | — |
| 2004-11-30 | $28.10 | $48.79 | 750 | — | — |
| 2004-11-29 | $28.00 | $48.62 | 2,890 | — | — |
| 2004-11-26 | $27.50 | $47.75 | 1,010 | — | — |
| 2004-11-24 | $29.80 | $51.74 | 0 | — | — |
| 2004-11-23 | $29.80 | $51.74 | 180 | — | — |
| 2004-11-22 | $29.90 | $51.92 | 1,600 | — | — |
| 2004-11-19 | $30.00 | $52.09 | 1,610 | — | — |
| 2004-11-18 | $29.50 | $51.22 | 470 | — | — |
| 2004-11-17 | $29.80 | $51.74 | 210 | — | — |
| 2004-11-16 | $29.60 | $51.40 | 1,000 | — | — |
| 2004-11-15 | $29.50 | $51.22 | 1,360 | — | — |
| 2004-11-12 | $28.80 | $50.01 | 490 | — | — |
| 2004-11-11 | $29.80 | $51.74 | 1,030 | — | — |
| 2004-11-10 | $28.30 | $49.14 | 550 | — | — |
| 2004-11-09 | $28.80 | $50.01 | 1,230 | — | — |
| 2004-11-08 | $30.00 | $52.09 | 3,900 | — | — |
| 2004-11-05 | $29.10 | $50.53 | 3,230 | — | — |
| 2004-11-04 | $26.00 | $45.15 | 600 | — | — |
| 2004-11-03 | $23.60 | $40.98 | 460 | — | — |
| 2004-11-02 | $23.50 | $40.81 | 340 | — | — |
| 2004-11-01 | $23.50 | $40.81 | 400 | — | — |
| 2004-10-29 | $24.20 | $42.02 | 1,130 | — | — |
| 2004-10-28 | $22.00 | $38.20 | 600 | — | — |
| 2004-10-27 | $21.90 | $38.03 | 1,780 | — | — |
| 2004-10-26 | $22.20 | $38.55 | 1,110 | — | — |
| 2004-10-25 | $21.40 | $37.16 | 960 | — | — |
| 2004-10-22 | $21.70 | $37.68 | 380 | — | — |
| 2004-10-21 | $22.10 | $38.37 | 0 | — | — |
| 2004-10-20 | $22.10 | $38.37 | 460 | — | — |
| 2004-10-19 | $22.10 | $38.37 | 650 | — | — |
| 2004-10-18 | $22.20 | $38.55 | 600 | — | — |
| 2004-10-15 | $22.10 | $38.37 | 610 | — | — |
| 2004-10-14 | $21.00 | $36.46 | 120 | — | — |
| 2004-10-13 | $22.00 | $38.20 | 1,060 | — | — |
| 2004-10-12 | $21.10 | $36.64 | 30 | — | — |
| 2004-10-11 | $22.10 | $38.37 | 50 | — | — |
| 2004-10-08 | $22.10 | $38.37 | 730 | — | — |
| 2004-10-07 | $21.80 | $37.85 | 400 | — | — |
| 2004-10-06 | $22.30 | $38.72 | 1,410 | — | — |
| 2004-10-05 | $21.40 | $37.16 | 480 | — | — |
| 2004-10-04 | $21.10 | $36.64 | 1,540 | — | — |
| 2004-10-01 | $21.00 | $36.46 | 220 | — | — |
| 2004-09-30 | $20.90 | $36.29 | 440 | — | — |
| 2004-09-29 | $21.60 | $37.51 | 420 | — | — |
| 2004-09-28 | $20.40 | $35.42 | 70 | — | — |
| 2004-09-27 | $20.60 | $35.77 | 570 | — | — |
| 2004-09-24 | $20.50 | $35.60 | 70 | — | — |
| 2004-09-23 | $19.90 | $34.55 | 130 | — | — |
| 2004-09-22 | $20.00 | $34.73 | 10 | — | — |
| 2004-09-21 | $19.00 | $32.99 | 120 | — | — |
| 2004-09-20 | $20.70 | $35.94 | 1,870 | — | — |
| 2004-09-17 | $19.00 | $32.99 | 1,040 | — | — |
| 2004-09-16 | $18.30 | $31.78 | 0 | — | — |
| 2004-09-15 | $18.30 | $31.78 | 40 | — | — |
| 2004-09-14 | $19.30 | $33.51 | 1,900 | — | — |
| 2004-09-13 | $20.60 | $35.77 | 480 | — | — |
| 2004-09-10 | $20.10 | $34.90 | 1,660 | — | — |
| 2004-09-09 | $16.60 | $28.82 | 860 | — | — |
| 2004-09-08 | $17.40 | $30.21 | 0 | — | — |
| 2004-09-07 | $17.40 | $30.21 | 1,340 | — | — |
| 2004-09-03 | $18.00 | $31.26 | 200 | — | — |
| 2004-09-02 | $18.50 | $32.12 | 520 | — | — |
| 2004-09-01 | $18.10 | $31.43 | 160 | — | — |
| 2004-08-31 | $18.60 | $32.30 | 350 | — | — |
| 2004-08-30 | $18.80 | $32.64 | 20 | — | — |
| 2004-08-27 | $19.50 | $33.86 | 0 | — | — |
| 2004-08-26 | $19.50 | $33.86 | 130 | — | — |
| 2004-08-25 | $18.80 | $32.64 | 330 | — | — |
| 2004-08-24 | $20.00 | $34.73 | 20 | — | — |
| 2004-08-23 | $19.00 | $32.99 | 100 | — | — |
| 2004-08-20 | $18.30 | $31.78 | 1,740 | — | — |
| 2004-08-19 | $18.20 | $31.60 | 620 | — | — |
| 2004-08-18 | $18.00 | $31.26 | 140 | — | — |
| 2004-08-17 | $18.80 | $32.64 | 0 | — | — |
| 2004-08-16 | $18.80 | $32.64 | 670 | — | — |
| 2004-08-13 | $18.50 | $32.12 | 310 | — | — |
| 2004-08-12 | $18.40 | $31.95 | 600 | — | — |
| 2004-08-11 | $19.90 | $34.55 | 270 | — | — |
| 2004-08-10 | $20.00 | $34.73 | 2,070 | — | — |
| 2004-08-09 | $21.30 | $36.99 | 650 | — | — |
| 2004-08-06 | $21.40 | $37.16 | 1,120 | — | — |
| 2004-08-05 | $23.00 | $39.94 | 420 | — | — |
| 2004-08-04 | $24.00 | $41.67 | 1,860 | — | — |
| 2004-08-03 | $24.50 | $42.54 | 1,050 | — | — |
| 2004-08-02 | $21.10 | $36.64 | 590 | — | — |
| 2004-07-30 | $23.80 | $41.33 | 150 | — | — |
| 2004-07-29 | $24.00 | $41.67 | 110 | — | — |
| 2004-07-28 | $24.70 | $42.89 | 470 | — | — |
| 2004-07-27 | $24.50 | $42.54 | 1,530 | — | — |
| 2004-07-26 | $24.50 | $42.54 | 5,240 | — | — |
| 2004-07-23 | $25.00 | $43.41 | 4,230 | — | — |
| 2004-07-22 | $20.00 | $34.73 | 1,890 | — | — |
| 2004-07-21 | $19.00 | $32.99 | 160 | — | — |
| 2004-07-20 | $19.00 | $32.99 | 520 | — | — |
| 2004-07-19 | $19.00 | $32.99 | 460 | — | — |
| 2004-07-16 | $20.50 | $35.60 | 40 | — | — |
| 2004-07-15 | $19.50 | $33.86 | 1,740 | — | — |
| 2004-07-14 | $21.20 | $36.81 | 50 | — | — |
| 2004-07-13 | $20.20 | $35.08 | 2,590 | — | — |
| 2004-07-12 | $18.80 | $32.64 | 1,050 | — | — |
| 2004-07-09 | $17.70 | $30.73 | 1,470 | — | — |
| 2004-07-08 | $21.60 | $37.51 | 1,580 | — | — |
| 2004-07-07 | $22.60 | $39.24 | 4,390 | — | — |
| 2004-07-06 | $21.00 | $36.46 | 4,170 | — | — |
| 2004-07-02 | $18.50 | $32.12 | 110 | — | — |
| 2004-07-01 | $19.20 | $33.34 | 100 | — | — |
| 2004-06-30 | $19.00 | $32.99 | 700 | — | — |
| 2004-06-29 | $17.50 | $30.39 | 80 | — | — |
| 2004-06-28 | $17.10 | $29.69 | 220 | — | — |
| 2004-06-25 | $17.50 | $30.39 | 0 | — | — |
| 2004-06-24 | $17.50 | $30.39 | 230 | — | — |
| 2004-06-23 | $17.80 | $30.91 | 590 | — | — |
| 2004-06-22 | $18.20 | $31.60 | 1,990 | — | — |
| 2004-06-21 | $15.40 | $26.74 | 590 | — | — |
| 2004-06-18 | $16.30 | $28.30 | 80 | — | — |
| 2004-06-17 | $15.30 | $26.57 | 1,050 | — | — |
| 2004-06-16 | $16.50 | $28.65 | 1,310 | — | — |
| 2004-06-15 | $16.50 | $28.65 | 0 | — | — |
| 2004-06-14 | $16.50 | $28.65 | 1,840 | — | — |
| 2004-06-10 | $16.50 | $28.65 | 170 | — | — |
| 2004-06-09 | $17.50 | $30.39 | 1,920 | — | — |
| 2004-06-08 | $17.50 | $30.39 | 970 | — | — |
| 2004-06-07 | $17.60 | $30.56 | 220 | — | — |
| 2004-06-04 | $17.00 | $29.52 | 70 | — | — |
| 2004-06-03 | $17.30 | $30.04 | 720 | — | — |
| 2004-06-02 | $16.10 | $27.96 | 0 | — | — |
| 2004-06-01 | $16.10 | $27.96 | 520 | — | — |
| 2004-05-28 | $15.50 | $26.91 | 0 | — | — |
| 2004-05-27 | $15.50 | $26.91 | 20 | — | — |
| 2004-05-26 | $16.00 | $27.78 | 0 | — | — |
| 2004-05-25 | $16.00 | $27.78 | 700 | — | — |
| 2004-05-24 | $16.00 | $27.78 | 640 | — | — |
| 2004-05-21 | $16.90 | $29.35 | 0 | — | — |
| 2004-05-20 | $16.90 | $29.35 | 30 | — | — |
| 2004-05-19 | $17.60 | $30.56 | 0 | — | — |
| 2004-05-18 | $17.60 | $30.56 | 500 | — | — |
| 2004-05-17 | $17.90 | $31.08 | 900 | — | — |
| 2004-05-14 | $18.00 | $31.26 | 500 | — | — |
| 2004-05-13 | $17.30 | $30.04 | 160 | — | — |
| 2004-05-12 | $17.30 | $30.04 | 60 | — | — |
| 2004-05-11 | $17.00 | $29.52 | 670 | — | — |
| 2004-05-10 | $17.50 | $30.39 | 1,410 | — | — |
| 2004-05-07 | $15.50 | $26.91 | 820 | — | — |
| 2004-05-06 | $15.60 | $27.09 | 240 | — | — |
| 2004-05-05 | $16.10 | $27.96 | 520 | — | — |
| 2004-05-04 | $16.60 | $28.82 | 2,500 | — | — |
| 2004-05-03 | $14.60 | $25.35 | 1,680 | — | — |
| 2004-04-30 | $14.70 | $25.53 | 310 | — | — |
| 2004-04-29 | $16.00 | $27.78 | 3,440 | — | — |
| 2004-04-28 | $14.50 | $25.18 | 260 | — | — |
| 2004-04-27 | $16.00 | $27.78 | 240 | — | — |
| 2004-04-26 | $16.50 | $28.65 | 630 | — | — |
| 2004-04-23 | $16.60 | $28.82 | 2,480 | — | — |
| 2004-04-22 | $16.00 | $27.78 | 380 | — | — |
| 2004-04-21 | $15.10 | $26.22 | 70 | — | — |
| 2004-04-20 | $15.60 | $27.09 | 2,840 | — | — |
| 2004-04-19 | $14.00 | $24.31 | 1,530 | — | — |
| 2004-04-16 | $13.10 | $22.75 | 1,330 | — | — |
| 2004-04-15 | $13.20 | $22.92 | 150 | — | — |
| 2004-04-14 | $13.30 | $23.09 | 80 | — | — |
| 2004-04-13 | $13.30 | $23.09 | 550 | — | — |
| 2004-04-12 | $13.50 | $23.44 | 360 | — | — |
| 2004-04-08 | $14.00 | $24.31 | 1,580 | — | — |
| 2004-04-07 | $14.70 | $25.53 | 1,840 | — | — |
| 2004-04-06 | $14.40 | $25.00 | 80 | — | — |
| 2004-04-05 | $13.70 | $23.79 | 1,000 | — | — |
| 2004-04-02 | $13.90 | $24.14 | 3,910 | — | — |
| 2004-04-01 | $12.80 | $22.23 | 250 | — | — |
| 2004-03-31 | $12.80 | $22.23 | 120 | — | — |
| 2004-03-30 | $12.30 | $21.36 | 1,170 | — | — |
| 2004-03-29 | $12.20 | $21.18 | 560 | — | — |
| 2004-03-26 | $11.80 | $20.49 | 0 | — | — |
| 2004-03-25 | $11.80 | $20.49 | 10 | — | — |
| 2004-03-24 | $11.20 | $19.45 | 800 | — | — |
| 2004-03-23 | $11.00 | $19.10 | 720 | — | — |
| 2004-03-22 | $11.10 | $19.27 | 2,440 | — | — |
| 2004-03-19 | $12.30 | $21.36 | 220 | — | — |
| 2004-03-18 | $12.50 | $21.71 | 100 | — | — |
| 2004-03-17 | $12.40 | $21.53 | 560 | — | — |
| 2004-03-16 | $11.00 | $19.10 | 20 | — | — |
| 2004-03-15 | $11.60 | $20.14 | 100 | — | — |
| 2004-03-12 | $11.60 | $20.14 | 600 | — | — |
| 2004-03-11 | $12.00 | $20.84 | 1,430 | — | — |
| 2004-03-10 | $11.80 | $20.49 | 1,240 | — | — |
| 2004-03-09 | $11.90 | $20.66 | 860 | — | — |
| 2004-03-08 | $11.80 | $20.49 | 620 | — | — |
| 2004-03-05 | $13.00 | $22.57 | 0 | — | — |
| 2004-03-04 | $13.00 | $22.57 | 450 | — | — |
| 2004-03-03 | $12.70 | $22.05 | 300 | — | — |
| 2004-03-02 | $12.80 | $22.23 | 820 | — | — |
| 2004-03-01 | $12.70 | $22.05 | 400 | — | — |
| 2004-02-27 | $13.70 | $23.79 | 370 | — | — |
| 2004-02-26 | $13.70 | $23.79 | 530 | — | — |
| 2004-02-25 | $14.50 | $25.18 | 0 | — | — |
| 2004-02-24 | $14.50 | $25.18 | 110 | — | — |
| 2004-02-23 | $13.80 | $23.96 | 130 | — | — |
| 2004-02-20 | $13.50 | $23.44 | 1,300 | — | — |
| 2004-02-19 | $14.20 | $24.66 | 0 | — | — |
| 2004-02-18 | $14.20 | $24.66 | 740 | — | — |
| 2004-02-17 | $13.90 | $24.14 | 1,720 | — | — |
| 2004-02-13 | $14.40 | $25.00 | 200 | — | — |
| 2004-02-12 | $14.00 | $24.31 | 480 | — | — |
| 2004-02-11 | $13.90 | $24.14 | 60 | — | — |
| 2004-02-10 | $14.60 | $25.35 | 650 | — | — |
| 2004-02-09 | $14.50 | $25.18 | 320 | — | — |
| 2004-02-06 | $15.00 | $26.05 | 780 | — | — |
| 2004-02-05 | $14.00 | $24.31 | 2,110 | — | — |
| 2004-02-04 | $15.00 | $26.05 | 2,890 | — | — |
| 2004-02-03 | $15.00 | $26.05 | 100 | — | — |
| 2004-02-02 | $15.00 | $26.05 | 190 | — | — |
| 2004-01-30 | $15.20 | $26.39 | 620 | — | — |
| 2004-01-29 | $15.90 | $27.61 | 230 | — | — |
| 2004-01-28 | $15.20 | $26.39 | 1,040 | — | — |
| 2004-01-27 | $15.50 | $26.91 | 2,720 | — | — |
| 2004-01-26 | $16.40 | $28.48 | 450 | — | — |
| 2004-01-23 | $16.70 | $29.00 | 50 | — | — |
| 2004-01-22 | $16.80 | $29.17 | 420 | — | — |
| 2004-01-21 | $16.90 | $29.35 | 480 | — | — |
| 2004-01-20 | $16.00 | $27.78 | 690 | — | — |
| 2004-01-16 | $15.90 | $27.61 | 600 | — | — |
| 2004-01-15 | $16.50 | $28.65 | 880 | — | — |
| 2004-01-14 | $17.00 | $29.52 | 220 | — | — |
| 2004-01-13 | $18.00 | $31.26 | 1,080 | — | — |
| 2004-01-12 | $18.80 | $32.64 | 680 | — | — |
| 2004-01-09 | $18.20 | $31.60 | 1,550 | — | — |
| 2004-01-08 | $19.40 | $33.69 | 2,170 | — | — |
| 2004-01-07 | $19.20 | $33.34 | 1,660 | — | — |
| 2004-01-06 | $17.00 | $29.52 | 1,820 | — | — |
| 2004-01-05 | $16.50 | $28.65 | 2,130 | — | — |
| 2004-01-02 | $16.30 | $28.30 | 840 | — | — |