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
- 1997-12-04 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 | $25.22 | $35.58 | 992 | — | — |
| 2004-12-30 | $25.17 | $35.52 | 110 | — | — |
| 2004-12-29 | $25.26 | $35.65 | 331 | — | — |
| 2004-12-28 | $25.17 | $35.52 | 0 | — | — |
| 2004-12-27 | $25.17 | $35.52 | 0 | — | — |
| 2004-12-23 | $25.17 | $35.52 | 221 | — | — |
| 2004-12-22 | $25.26 | $35.65 | 110 | — | — |
| 2004-12-21 | $25.17 | $35.52 | 0 | — | — |
| 2004-12-20 | $25.17 | $35.52 | 221 | — | — |
| 2004-12-17 | $25.26 | $35.65 | 0 | — | — |
| 2004-12-16 | $25.26 | $35.65 | 0 | — | — |
| 2004-12-15 | $25.26 | $35.65 | 0 | — | — |
| 2004-12-14 | $25.26 | $35.65 | 0 | — | — |
| 2004-12-13 | $25.26 | $35.65 | 2,536 | — | — |
| 2004-12-10 | $25.49 | $35.97 | 1,323 | — | — |
| 2004-12-09 | $25.03 | $35.33 | 1,433 | — | — |
| 2004-12-08 | $24.94 | $35.20 | 551 | — | — |
| 2004-12-07 | $24.85 | $35.07 | 662 | — | — |
| 2004-12-06 | $24.49 | $34.56 | 1,874 | — | — |
| 2004-12-03 | $23.76 | $33.53 | 0 | — | — |
| 2004-12-02 | $23.76 | $33.53 | 1,323 | — | — |
| 2004-12-01 | $23.95 | $33.79 | 331 | — | — |
| 2004-11-30 | $23.76 | $33.53 | 662 | — | — |
| 2004-11-29 | $23.54 | $33.21 | 4,961 | — | — |
| 2004-11-26 | $23.04 | $32.51 | 0 | — | — |
| 2004-11-24 | $23.04 | $32.51 | 331 | — | — |
| 2004-11-23 | $22.90 | $32.32 | 882 | — | — |
| 2004-11-22 | $23.08 | $32.57 | 6,284 | — | — |
| 2004-11-19 | $23.40 | $33.02 | 551 | — | — |
| 2004-11-18 | $23.49 | $33.15 | 221 | — | — |
| 2004-11-17 | $23.49 | $33.15 | 0 | — | — |
| 2004-11-16 | $23.49 | $33.15 | 221 | — | — |
| 2004-11-15 | $23.63 | $33.34 | 2,095 | — | — |
| 2004-11-12 | $23.90 | $33.73 | 0 | — | — |
| 2004-11-11 | $23.90 | $33.73 | 0 | — | — |
| 2004-11-10 | $23.90 | $33.73 | 0 | — | — |
| 2004-11-09 | $23.90 | $33.73 | 0 | — | — |
| 2004-11-08 | $23.90 | $33.73 | 0 | — | — |
| 2004-11-05 | $24.08 | $33.73 | 1,213 | — | — |
| 2004-11-04 | $23.99 | $33.60 | 110 | — | — |
| 2004-11-03 | $24.08 | $33.73 | 772 | — | — |
| 2004-11-02 | $24.08 | $33.73 | 662 | — | — |
| 2004-11-01 | $24.22 | $33.92 | 992 | — | — |
| 2004-10-29 | $24.40 | $34.17 | 0 | — | — |
| 2004-10-28 | $24.40 | $34.17 | 0 | — | — |
| 2004-10-27 | $24.40 | $34.17 | 0 | — | — |
| 2004-10-26 | $24.40 | $34.17 | 0 | — | — |
| 2004-10-25 | $24.40 | $34.17 | 1,213 | — | — |
| 2004-10-22 | $24.26 | $33.98 | 0 | — | — |
| 2004-10-21 | $24.26 | $33.98 | 0 | — | — |
| 2004-10-20 | $24.26 | $33.98 | 0 | — | — |
| 2004-10-19 | $24.26 | $33.98 | 0 | — | — |
| 2004-10-18 | $24.26 | $33.98 | 662 | — | — |
| 2004-10-15 | $24.54 | $34.36 | 331 | — | — |
| 2004-10-14 | $24.67 | $34.55 | 331 | — | — |
| 2004-10-13 | $24.67 | $34.55 | 2,756 | — | — |
| 2004-10-12 | $25.12 | $35.19 | 441 | — | — |
| 2004-10-11 | $25.22 | $35.31 | 0 | — | — |
| 2004-10-08 | $25.22 | $35.31 | 0 | — | — |
| 2004-10-07 | $25.22 | $35.31 | 110 | — | — |
| 2004-10-06 | $25.22 | $35.31 | 110 | — | — |
| 2004-10-05 | $25.12 | $35.19 | 882 | — | — |
| 2004-10-04 | $24.99 | $35.00 | 0 | — | — |
| 2004-10-01 | $24.99 | $35.00 | 110 | — | — |
| 2004-09-30 | $24.90 | $34.87 | 0 | — | — |
| 2004-09-29 | $24.90 | $34.87 | 110 | — | — |
| 2004-09-28 | $24.81 | $34.74 | 882 | — | — |
| 2004-09-27 | $24.99 | $35.00 | 0 | — | — |
| 2004-09-24 | $24.99 | $35.00 | 882 | — | — |
| 2004-09-23 | $24.85 | $34.81 | 1,213 | — | — |
| 2004-09-22 | $24.67 | $34.55 | 772 | — | — |
| 2004-09-21 | $24.81 | $34.74 | 221 | — | — |
| 2004-09-20 | $24.94 | $34.93 | 0 | — | — |
| 2004-09-17 | $24.94 | $34.93 | 1,103 | — | — |
| 2004-09-16 | $25.22 | $35.31 | 1,323 | — | — |
| 2004-09-15 | $25.35 | $35.50 | 110 | — | — |
| 2004-09-14 | $25.22 | $35.31 | 110 | — | — |
| 2004-09-13 | $25.31 | $35.44 | 551 | — | — |
| 2004-09-10 | $25.31 | $35.44 | 5,843 | — | — |
| 2004-09-09 | $25.62 | $35.89 | 0 | — | — |
| 2004-09-08 | $25.62 | $35.89 | 0 | — | — |
| 2004-09-07 | $25.62 | $35.89 | 662 | — | — |
| 2004-09-03 | $25.71 | $36.01 | 0 | — | — |
| 2004-09-02 | $25.71 | $36.01 | 331 | — | — |
| 2004-09-01 | $25.62 | $35.89 | 2,315 | — | — |
| 2004-08-31 | $25.76 | $36.08 | 0 | — | — |
| 2004-08-30 | $25.76 | $36.08 | 1,103 | — | — |
| 2004-08-27 | $26.12 | $36.58 | 0 | — | — |
| 2004-08-26 | $26.12 | $36.58 | 0 | — | — |
| 2004-08-25 | $26.12 | $36.58 | 0 | — | — |
| 2004-08-24 | $26.12 | $36.58 | 1,654 | — | — |
| 2004-08-23 | $26.30 | $36.84 | 5,072 | — | — |
| 2004-08-20 | $26.26 | $36.77 | 0 | — | — |
| 2004-08-19 | $26.26 | $36.77 | 0 | — | — |
| 2004-08-18 | $26.26 | $36.77 | 0 | — | — |
| 2004-08-17 | $26.26 | $36.77 | 0 | — | — |
| 2004-08-16 | $26.26 | $36.77 | 110 | — | — |
| 2004-08-13 | $26.17 | $36.65 | 0 | — | — |
| 2004-08-12 | $26.17 | $36.65 | 1,654 | — | — |
| 2004-08-11 | $26.39 | $36.96 | 1,213 | — | — |
| 2004-08-10 | $26.39 | $36.96 | 551 | — | — |
| 2004-08-09 | $26.17 | $36.65 | 0 | — | — |
| 2004-08-06 | $26.35 | $36.65 | 0 | — | — |
| 2004-08-05 | $26.35 | $36.65 | 0 | — | — |
| 2004-08-04 | $26.35 | $36.65 | 0 | — | — |
| 2004-08-03 | $26.35 | $36.65 | 992 | — | — |
| 2004-08-02 | $26.49 | $36.84 | 772 | — | — |
| 2004-07-30 | $26.39 | $36.71 | 3,197 | — | — |
| 2004-07-29 | $26.80 | $37.28 | 0 | — | — |
| 2004-07-28 | $26.80 | $37.28 | 0 | — | — |
| 2004-07-27 | $26.80 | $37.28 | 772 | — | — |
| 2004-07-26 | $26.30 | $36.58 | 992 | — | — |
| 2004-07-23 | $26.58 | $36.96 | 992 | — | — |
| 2004-07-22 | $26.98 | $37.53 | 221 | — | — |
| 2004-07-21 | $27.17 | $37.78 | 0 | — | — |
| 2004-07-20 | $27.17 | $37.78 | 0 | — | — |
| 2004-07-19 | $27.17 | $37.78 | 0 | — | — |
| 2004-07-16 | $27.17 | $37.78 | 882 | — | — |
| 2004-07-15 | $27.66 | $38.48 | 1,654 | — | — |
| 2004-07-14 | $28.07 | $39.04 | 1,323 | — | — |
| 2004-07-13 | $27.98 | $38.92 | 221 | — | — |
| 2004-07-12 | $27.85 | $38.73 | 1,544 | — | — |
| 2004-07-09 | $27.66 | $38.48 | 992 | — | — |
| 2004-07-08 | $27.21 | $37.85 | 1,544 | — | — |
| 2004-07-07 | $27.21 | $37.85 | 1,985 | — | — |
| 2004-07-06 | $26.44 | $36.77 | 2,205 | — | — |
| 2004-07-02 | $25.67 | $35.70 | 551 | — | — |
| 2004-07-01 | $25.58 | $35.57 | 1,764 | — | — |
| 2004-06-30 | $25.31 | $35.20 | 1,764 | — | — |
| 2004-06-29 | $25.03 | $34.82 | 0 | — | — |
| 2004-06-28 | $25.03 | $34.82 | 0 | — | — |
| 2004-06-25 | $25.03 | $34.82 | 110 | — | — |
| 2004-06-24 | $24.94 | $34.69 | 110 | — | — |
| 2004-06-23 | $24.94 | $34.69 | 0 | — | — |
| 2004-06-22 | $24.94 | $34.69 | 0 | — | — |
| 2004-06-21 | $24.94 | $34.69 | 992 | — | — |
| 2004-06-18 | $25.03 | $34.82 | 0 | — | — |
| 2004-06-17 | $25.03 | $34.82 | 331 | — | — |
| 2004-06-16 | $25.17 | $35.01 | 4,851 | — | — |
| 2004-06-15 | $25.08 | $34.88 | 0 | — | — |
| 2004-06-14 | $25.08 | $34.88 | 0 | — | — |
| 2004-06-10 | $25.08 | $34.88 | 0 | — | — |
| 2004-06-09 | $25.08 | $34.88 | 221 | — | — |
| 2004-06-08 | $24.94 | $34.69 | 0 | — | — |
| 2004-06-07 | $24.94 | $34.69 | 551 | — | — |
| 2004-06-04 | $24.72 | $34.38 | 1,213 | — | — |
| 2004-06-03 | $24.94 | $34.69 | 0 | — | — |
| 2004-06-02 | $24.94 | $34.69 | 110 | — | — |
| 2004-06-01 | $24.85 | $34.57 | 2,315 | — | — |
| 2004-05-28 | $24.85 | $34.57 | 882 | — | — |
| 2004-05-27 | $25.03 | $34.82 | 441 | — | — |
| 2004-05-26 | $25.12 | $34.94 | 0 | — | — |
| 2004-05-25 | $25.12 | $34.94 | 0 | — | — |
| 2004-05-24 | $25.12 | $34.94 | 110 | — | — |
| 2004-05-21 | $24.99 | $34.75 | 0 | — | — |
| 2004-05-20 | $24.99 | $34.75 | 441 | — | — |
| 2004-05-19 | $24.94 | $34.69 | 0 | — | — |
| 2004-05-18 | $24.94 | $34.69 | 0 | — | — |
| 2004-05-17 | $24.94 | $34.69 | 0 | — | — |
| 2004-05-14 | $24.94 | $34.69 | 0 | — | — |
| 2004-05-13 | $24.94 | $34.69 | 0 | — | — |
| 2004-05-12 | $24.94 | $34.69 | 662 | — | — |
| 2004-05-11 | $24.94 | $34.69 | 0 | — | — |
| 2004-05-10 | $24.94 | $34.69 | 0 | — | — |
| 2004-05-07 | $25.12 | $34.69 | 110 | — | — |
| 2004-05-06 | $25.22 | $34.82 | 0 | — | — |
| 2004-05-05 | $25.22 | $34.82 | 0 | — | — |
| 2004-05-04 | $25.22 | $34.82 | 331 | — | — |
| 2004-05-03 | $25.31 | $34.94 | 110 | — | — |
| 2004-04-30 | $25.17 | $34.75 | 0 | — | — |
| 2004-04-29 | $25.17 | $34.75 | 0 | — | — |
| 2004-04-28 | $25.17 | $34.75 | 0 | — | — |
| 2004-04-27 | $25.17 | $34.75 | 0 | — | — |
| 2004-04-26 | $25.17 | $34.75 | 0 | — | — |
| 2004-04-23 | $25.17 | $34.75 | 110 | — | — |
| 2004-04-22 | $25.03 | $34.57 | 0 | — | — |
| 2004-04-21 | $25.03 | $34.57 | 0 | — | — |
| 2004-04-20 | $25.03 | $34.57 | 110 | — | — |
| 2004-04-19 | $25.17 | $34.75 | 0 | — | — |
| 2004-04-16 | $25.17 | $34.75 | 1,213 | — | — |
| 2004-04-15 | $25.40 | $35.07 | 1,654 | — | — |
| 2004-04-14 | $26.08 | $36.01 | 0 | — | — |
| 2004-04-13 | $26.08 | $36.01 | 221 | — | — |
| 2004-04-12 | $25.85 | $35.69 | 221 | — | — |
| 2004-04-08 | $26.10 | $36.04 | 0 | — | — |
| 2004-04-07 | $26.10 | $36.04 | 0 | — | — |
| 2004-04-06 | $26.10 | $36.04 | 0 | — | — |
| 2004-04-05 | $26.10 | $36.04 | 0 | — | — |
| 2004-04-02 | $26.10 | $36.04 | 2,315 | — | — |
| 2004-04-01 | $25.40 | $35.07 | 0 | — | — |
| 2004-03-31 | $25.40 | $35.07 | 551 | — | — |
| 2004-03-30 | $25.62 | $35.38 | 0 | — | — |
| 2004-03-29 | $25.62 | $35.38 | 1,433 | — | — |
| 2004-03-26 | $25.90 | $35.76 | 0 | — | — |
| 2004-03-25 | $25.90 | $35.76 | 0 | — | — |
| 2004-03-24 | $25.90 | $35.76 | 221 | — | — |
| 2004-03-23 | $26.03 | $35.94 | 0 | — | — |
| 2004-03-22 | $26.03 | $35.94 | 0 | — | — |
| 2004-03-19 | $26.03 | $35.94 | 0 | — | — |
| 2004-03-18 | $26.03 | $35.94 | 0 | — | — |
| 2004-03-17 | $26.03 | $35.94 | 0 | — | — |
| 2004-03-16 | $26.03 | $35.94 | 0 | — | — |
| 2004-03-15 | $26.03 | $35.94 | 0 | — | — |
| 2004-03-12 | $26.03 | $35.94 | 3,418 | — | — |
| 2004-03-11 | $25.71 | $35.51 | 331 | — | — |
| 2004-03-10 | $25.85 | $35.69 | 0 | — | — |
| 2004-03-09 | $25.85 | $35.69 | 0 | — | — |
| 2004-03-08 | $25.85 | $35.69 | 0 | — | — |
| 2004-03-05 | $25.85 | $35.69 | 110 | — | — |
| 2004-03-04 | $25.85 | $35.69 | 0 | — | — |
| 2004-03-03 | $25.85 | $35.69 | 1,433 | — | — |
| 2004-03-02 | $26.08 | $36.01 | 662 | — | — |
| 2004-03-01 | $25.71 | $35.51 | 3,087 | — | — |
| 2004-02-27 | $25.35 | $35.01 | 110 | — | — |
| 2004-02-26 | $25.17 | $34.75 | 0 | — | — |
| 2004-02-25 | $25.17 | $34.75 | 2,646 | — | — |
| 2004-02-24 | $25.40 | $35.07 | 331 | — | — |
| 2004-02-23 | $25.35 | $35.01 | 992 | — | — |
| 2004-02-20 | $25.22 | $34.82 | 3,197 | — | — |
| 2004-02-19 | $26.12 | $36.07 | 331 | — | — |
| 2004-02-18 | $26.26 | $36.26 | 0 | — | — |
| 2004-02-17 | $26.26 | $36.26 | 0 | — | — |
| 2004-02-13 | $26.26 | $36.26 | 110 | — | — |
| 2004-02-12 | $26.03 | $35.94 | 882 | — | — |
| 2004-02-11 | $26.30 | $36.32 | 1,103 | — | — |
| 2004-02-10 | $26.62 | $36.76 | 331 | — | — |
| 2004-02-09 | $26.58 | $36.70 | 110 | — | — |
| 2004-02-06 | $27.89 | $37.01 | 3,087 | — | — |
| 2004-02-05 | $27.53 | $36.53 | 221 | — | — |
| 2004-02-04 | $27.44 | $36.41 | 551 | — | — |
| 2004-02-03 | $27.21 | $36.11 | 3,197 | — | — |
| 2004-02-02 | $28.21 | $37.43 | 10,033 | — | — |
| 2004-01-30 | $27.66 | $36.71 | 4,520 | — | — |
| 2004-01-29 | $25.40 | $33.70 | 2,536 | — | — |
| 2004-01-28 | $24.63 | $32.68 | 441 | — | — |
| 2004-01-27 | $24.47 | $32.47 | 0 | — | — |
| 2004-01-26 | $24.47 | $32.47 | 110 | — | — |
| 2004-01-23 | $24.72 | $32.80 | 331 | — | — |
| 2004-01-22 | $25.40 | $33.70 | 992 | — | — |
| 2004-01-21 | $24.26 | $32.19 | 2,095 | — | — |
| 2004-01-20 | $23.13 | $30.69 | 0 | — | — |
| 2004-01-16 | $23.13 | $30.69 | 551 | — | — |
| 2004-01-15 | $23.13 | $30.69 | 221 | — | — |
| 2004-01-14 | $22.68 | $30.09 | 441 | — | — |
| 2004-01-13 | $22.22 | $29.49 | 551 | — | — |
| 2004-01-12 | $22.68 | $30.09 | 772 | — | — |
| 2004-01-09 | $22.45 | $29.79 | 2,205 | — | — |
| 2004-01-08 | $21.72 | $28.82 | 110 | — | — |
| 2004-01-07 | $21.54 | $28.58 | 662 | — | — |
| 2004-01-06 | $21.77 | $28.88 | 0 | — | — |
| 2004-01-05 | $21.77 | $28.88 | 0 | — | — |
| 2004-01-02 | $21.77 | $28.88 | 0 | — | — |