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
- 1999-12-01 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 | $26.83 | $32.28 | 16,400 | — | — |
| 2004-12-30 | $26.99 | $32.47 | 0 | — | — |
| 2004-12-29 | $26.99 | $32.47 | 600 | — | — |
| 2004-12-28 | $26.72 | $32.13 | 2,800 | — | — |
| 2004-12-27 | $26.90 | $32.35 | 1,800 | — | — |
| 2004-12-23 | $26.48 | $31.85 | 2,400 | — | — |
| 2004-12-22 | $26.55 | $31.93 | 2,800 | — | — |
| 2004-12-21 | $26.48 | $31.85 | 5,000 | — | — |
| 2004-12-20 | $26.04 | $31.32 | 800 | — | — |
| 2004-12-17 | $26.05 | $31.33 | 3,400 | — | — |
| 2004-12-16 | $26.48 | $31.85 | 2,800 | — | — |
| 2004-12-15 | $26.24 | $31.56 | 2,000 | — | — |
| 2004-12-14 | $26.39 | $31.74 | 3,200 | — | — |
| 2004-12-13 | $26.20 | $31.52 | 2,200 | — | — |
| 2004-12-10 | $26.20 | $31.52 | 2,400 | — | — |
| 2004-12-09 | $26.01 | $31.29 | 0 | — | — |
| 2004-12-08 | $26.01 | $31.29 | 400 | — | — |
| 2004-12-07 | $26.00 | $31.27 | 4,400 | — | — |
| 2004-12-06 | $26.00 | $31.27 | 1,600 | — | — |
| 2004-12-03 | $26.02 | $31.30 | 13,800 | — | — |
| 2004-12-02 | $26.25 | $31.58 | 18,200 | — | — |
| 2004-12-01 | $26.06 | $31.35 | 10,800 | — | — |
| 2004-11-30 | $25.97 | $31.23 | 0 | — | — |
| 2004-11-29 | $25.97 | $31.23 | 1,200 | — | — |
| 2004-11-26 | $25.55 | $30.73 | 4,200 | — | — |
| 2004-11-24 | $25.87 | $31.11 | 400 | — | — |
| 2004-11-23 | $25.87 | $31.11 | 400 | — | — |
| 2004-11-22 | $25.50 | $30.67 | 6,600 | — | — |
| 2004-11-19 | $25.58 | $30.77 | 5,800 | — | — |
| 2004-11-18 | $25.50 | $30.67 | 2,200 | — | — |
| 2004-11-17 | $25.51 | $30.29 | 30,600 | — | — |
| 2004-11-16 | $25.62 | $30.42 | 6,200 | — | — |
| 2004-11-15 | $25.51 | $30.30 | 3,400 | — | — |
| 2004-11-12 | $25.50 | $30.28 | 2,200 | — | — |
| 2004-11-11 | $25.26 | $30.00 | 4,600 | — | — |
| 2004-11-10 | $25.21 | $29.93 | 17,000 | — | — |
| 2004-11-09 | $24.50 | $29.09 | 2,600 | — | — |
| 2004-11-08 | $24.20 | $28.74 | 24,400 | — | — |
| 2004-11-05 | $23.58 | $28.00 | 1,200 | — | — |
| 2004-11-04 | $23.70 | $28.14 | 4,200 | — | — |
| 2004-11-03 | $23.53 | $27.94 | 76,600 | — | — |
| 2004-11-02 | $23.23 | $27.59 | 29,600 | — | — |
| 2004-11-01 | $22.88 | $27.17 | 400 | — | — |
| 2004-10-29 | $23.13 | $27.47 | 3,200 | — | — |
| 2004-10-28 | $23.04 | $27.36 | 0 | — | — |
| 2004-10-27 | $23.04 | $27.36 | 4,000 | — | — |
| 2004-10-26 | $23.27 | $27.63 | 1,000 | — | — |
| 2004-10-25 | $23.50 | $27.90 | 1,400 | — | — |
| 2004-10-22 | $23.35 | $27.73 | 3,200 | — | — |
| 2004-10-21 | $23.41 | $27.80 | 5,600 | — | — |
| 2004-10-20 | $23.24 | $27.60 | 22,200 | — | — |
| 2004-10-19 | $22.20 | $26.36 | 600 | — | — |
| 2004-10-18 | $22.07 | $26.21 | 25,800 | — | — |
| 2004-10-15 | $21.70 | $25.77 | 800 | — | — |
| 2004-10-14 | $21.88 | $25.98 | 0 | — | — |
| 2004-10-13 | $21.88 | $25.98 | 2,000 | — | — |
| 2004-10-12 | $21.93 | $26.05 | 2,400 | — | — |
| 2004-10-11 | $21.72 | $25.79 | 0 | — | — |
| 2004-10-08 | $21.72 | $25.79 | 1,200 | — | — |
| 2004-10-07 | $21.91 | $26.02 | 10,600 | — | — |
| 2004-10-06 | $22.00 | $26.13 | 41,000 | — | — |
| 2004-10-05 | $21.87 | $25.97 | 2,600 | — | — |
| 2004-10-04 | $21.81 | $25.89 | 17,000 | — | — |
| 2004-10-01 | $21.73 | $25.81 | 15,800 | — | — |
| 2004-09-30 | $21.85 | $25.95 | 3,200 | — | — |
| 2004-09-29 | $21.85 | $25.95 | 6,400 | — | — |
| 2004-09-28 | $22.22 | $26.39 | 35,400 | — | — |
| 2004-09-27 | $21.84 | $25.94 | 1,800 | — | — |
| 2004-09-24 | $21.68 | $25.75 | 1,800 | — | — |
| 2004-09-23 | $21.68 | $25.75 | 0 | — | — |
| 2004-09-22 | $21.68 | $25.75 | 1,400 | — | — |
| 2004-09-21 | $21.68 | $25.75 | 2,200 | — | — |
| 2004-09-20 | $21.97 | $26.08 | 400 | — | — |
| 2004-09-17 | $21.80 | $25.88 | 2,600 | — | — |
| 2004-09-16 | $22.00 | $26.13 | 800 | — | — |
| 2004-09-15 | $22.00 | $26.13 | 3,200 | — | — |
| 2004-09-14 | $22.02 | $26.15 | 30,400 | — | — |
| 2004-09-13 | $22.00 | $26.13 | 37,000 | — | — |
| 2004-09-10 | $21.91 | $26.01 | 9,800 | — | — |
| 2004-09-09 | $21.95 | $26.07 | 0 | — | — |
| 2004-09-08 | $21.95 | $26.07 | 0 | — | — |
| 2004-09-07 | $21.95 | $26.07 | 8,600 | — | — |
| 2004-09-03 | $22.03 | $26.16 | 23,200 | — | — |
| 2004-09-02 | $21.98 | $26.10 | 1,600 | — | — |
| 2004-09-01 | $21.87 | $25.97 | 400 | — | — |
| 2004-08-31 | $21.55 | $25.59 | 0 | — | — |
| 2004-08-30 | $21.55 | $25.59 | 6,400 | — | — |
| 2004-08-27 | $21.50 | $25.53 | 3,200 | — | — |
| 2004-08-26 | $21.63 | $25.68 | 2,400 | — | — |
| 2004-08-25 | $21.95 | $26.06 | 1,200 | — | — |
| 2004-08-24 | $21.91 | $26.01 | 4,600 | — | — |
| 2004-08-23 | $21.76 | $25.85 | 7,200 | — | — |
| 2004-08-20 | $21.86 | $25.95 | 36,800 | — | — |
| 2004-08-19 | $21.69 | $25.76 | 600 | — | — |
| 2004-08-18 | $21.74 | $25.81 | 1,200 | — | — |
| 2004-08-17 | $21.66 | $25.72 | 2,600 | — | — |
| 2004-08-16 | $21.95 | $26.06 | 3,200 | — | — |
| 2004-08-13 | $21.66 | $25.72 | 6,600 | — | — |
| 2004-08-12 | $21.77 | $25.85 | 200 | — | — |
| 2004-08-11 | $21.78 | $25.86 | 600 | — | — |
| 2004-08-10 | $21.54 | $25.58 | 200 | — | — |
| 2004-08-09 | $21.60 | $25.65 | 24,600 | — | — |
| 2004-08-06 | $21.58 | $25.63 | 15,400 | — | — |
| 2004-08-05 | $21.50 | $25.53 | 1,000 | — | — |
| 2004-08-04 | $21.88 | $25.98 | 26,000 | — | — |
| 2004-08-03 | $21.83 | $25.93 | 61,200 | — | — |
| 2004-08-02 | $21.70 | $25.77 | 6,200 | — | — |
| 2004-07-30 | $21.70 | $25.76 | 3,000 | — | — |
| 2004-07-29 | $21.87 | $25.97 | 20,800 | — | — |
| 2004-07-28 | $21.83 | $25.92 | 1,000 | — | — |
| 2004-07-27 | $21.75 | $25.83 | 64,000 | — | — |
| 2004-07-26 | $21.63 | $25.69 | 1,000 | — | — |
| 2004-07-23 | $21.54 | $25.57 | 18,400 | — | — |
| 2004-07-22 | $21.56 | $25.60 | 7,400 | — | — |
| 2004-07-21 | $21.65 | $25.71 | 3,200 | — | — |
| 2004-07-20 | $21.66 | $25.72 | 3,000 | — | — |
| 2004-07-19 | $21.88 | $25.98 | 4,800 | — | — |
| 2004-07-16 | $21.88 | $25.98 | 26,600 | — | — |
| 2004-07-15 | $21.88 | $25.98 | 7,000 | — | — |
| 2004-07-14 | $21.88 | $25.98 | 29,000 | — | — |
| 2004-07-13 | $21.88 | $25.98 | 13,000 | — | — |
| 2004-07-12 | $21.88 | $25.98 | 18,000 | — | — |
| 2004-07-09 | $21.80 | $25.88 | 1,400 | — | — |
| 2004-07-08 | $22.00 | $26.12 | 10,200 | — | — |
| 2004-07-07 | $22.00 | $26.13 | 15,800 | — | — |
| 2004-07-06 | $21.34 | $25.35 | 16,200 | — | — |
| 2004-07-02 | $21.27 | $25.26 | 9,400 | — | — |
| 2004-07-01 | $20.78 | $24.68 | 4,000 | — | — |
| 2004-06-30 | $20.75 | $24.64 | 5,400 | — | — |
| 2004-06-29 | $20.94 | $24.87 | 13,600 | — | — |
| 2004-06-28 | $20.57 | $24.43 | 29,000 | — | — |
| 2004-06-25 | $20.47 | $24.30 | 325,000 | — | — |
| 2004-06-24 | $20.56 | $24.42 | 55,200 | — | — |
| 2004-06-23 | $20.98 | $24.91 | 35,600 | — | — |
| 2004-06-22 | $21.54 | $25.58 | 14,800 | — | — |
| 2004-06-21 | $21.50 | $25.53 | 9,000 | — | — |
| 2004-06-18 | $21.53 | $25.56 | 67,400 | — | — |
| 2004-06-17 | $21.63 | $25.68 | 30,400 | — | — |
| 2004-06-16 | $21.54 | $25.57 | 3,400 | — | — |
| 2004-06-15 | $21.70 | $25.76 | 45,800 | — | — |
| 2004-06-14 | $21.38 | $25.39 | 11,000 | — | — |
| 2004-06-10 | $21.42 | $25.44 | 24,800 | — | — |
| 2004-06-09 | $21.51 | $25.55 | 12,200 | — | — |
| 2004-06-08 | $21.41 | $25.43 | 33,000 | — | — |
| 2004-06-07 | $21.08 | $25.03 | 11,000 | — | — |
| 2004-06-04 | $20.70 | $24.58 | 47,600 | — | — |
| 2004-06-03 | $20.41 | $24.24 | 22,400 | — | — |
| 2004-06-02 | $20.41 | $24.23 | 9,800 | — | — |
| 2004-06-01 | $20.20 | $23.99 | 12,800 | — | — |
| 2004-05-28 | $20.21 | $23.99 | 12,600 | — | — |
| 2004-05-27 | $20.25 | $24.05 | 31,200 | — | — |
| 2004-05-26 | $20.20 | $23.99 | 52,200 | — | — |
| 2004-05-25 | $19.95 | $23.69 | 21,800 | — | — |
| 2004-05-24 | $19.60 | $23.28 | 15,800 | — | — |
| 2004-05-21 | $19.66 | $23.34 | 11,400 | — | — |
| 2004-05-20 | $19.70 | $23.39 | 50,600 | — | — |
| 2004-05-19 | $19.76 | $23.09 | 24,000 | — | — |
| 2004-05-18 | $19.57 | $22.86 | 16,400 | — | — |
| 2004-05-17 | $19.59 | $22.89 | 47,000 | — | — |
| 2004-05-14 | $19.41 | $22.68 | 30,600 | — | — |
| 2004-05-13 | $19.38 | $22.64 | 14,000 | — | — |
| 2004-05-12 | $19.00 | $22.20 | 9,600 | — | — |
| 2004-05-11 | $18.90 | $22.08 | 7,400 | — | — |
| 2004-05-10 | $18.72 | $21.87 | 14,400 | — | — |
| 2004-05-07 | $19.58 | $22.88 | 14,400 | — | — |
| 2004-05-06 | $20.75 | $24.25 | 16,400 | — | — |
| 2004-05-05 | $21.55 | $25.18 | 5,200 | — | — |
| 2004-05-04 | $21.88 | $25.56 | 8,800 | — | — |
| 2004-05-03 | $22.13 | $25.86 | 5,800 | — | — |
| 2004-04-30 | $22.38 | $26.15 | 10,200 | — | — |
| 2004-04-29 | $22.18 | $25.92 | 8,400 | — | — |
| 2004-04-28 | $22.75 | $26.59 | 4,200 | — | — |
| 2004-04-27 | $23.17 | $27.08 | 21,800 | — | — |
| 2004-04-26 | $23.32 | $27.25 | 3,600 | — | — |
| 2004-04-23 | $23.50 | $27.46 | 4,000 | — | — |
| 2004-04-22 | $23.30 | $27.22 | 3,200 | — | — |
| 2004-04-21 | $23.05 | $26.93 | 1,400 | — | — |
| 2004-04-20 | $23.04 | $26.92 | 2,200 | — | — |
| 2004-04-19 | $23.90 | $27.93 | 5,800 | — | — |
| 2004-04-16 | $24.19 | $28.27 | 17,400 | — | — |
| 2004-04-15 | $23.16 | $27.07 | 8,600 | — | — |
| 2004-04-14 | $22.92 | $26.79 | 7,600 | — | — |
| 2004-04-13 | $23.17 | $27.08 | 7,000 | — | — |
| 2004-04-12 | $24.06 | $28.12 | 3,200 | — | — |
| 2004-04-08 | $24.50 | $28.63 | 3,400 | — | — |
| 2004-04-07 | $24.63 | $28.78 | 4,400 | — | — |
| 2004-04-06 | $24.68 | $28.84 | 9,600 | — | — |
| 2004-04-05 | $25.04 | $29.26 | 9,200 | — | — |
| 2004-04-02 | $25.22 | $29.47 | 7,800 | — | — |
| 2004-04-01 | $25.05 | $29.27 | 12,000 | — | — |
| 2004-03-31 | $25.56 | $29.86 | 5,800 | — | — |
| 2004-03-30 | $25.32 | $29.59 | 600 | — | — |
| 2004-03-29 | $25.65 | $29.97 | 800 | — | — |
| 2004-03-26 | $25.10 | $29.33 | 1,000 | — | — |
| 2004-03-25 | $25.11 | $29.34 | 2,400 | — | — |
| 2004-03-24 | $25.15 | $29.38 | 3,200 | — | — |
| 2004-03-23 | $25.63 | $29.95 | 600 | — | — |
| 2004-03-22 | $25.38 | $29.65 | 20,600 | — | — |
| 2004-03-19 | $26.05 | $30.44 | 10,200 | — | — |
| 2004-03-18 | $26.18 | $30.59 | 12,200 | — | — |
| 2004-03-17 | $26.12 | $30.52 | 2,200 | — | — |
| 2004-03-16 | $26.00 | $30.38 | 13,600 | — | — |
| 2004-03-15 | $26.00 | $30.38 | 4,600 | — | — |
| 2004-03-12 | $27.23 | $31.82 | 4,600 | — | — |
| 2004-03-11 | $26.92 | $31.46 | 2,600 | — | — |
| 2004-03-10 | $26.89 | $31.42 | 3,200 | — | — |
| 2004-03-09 | $27.00 | $31.55 | 3,800 | — | — |
| 2004-03-08 | $26.83 | $31.35 | 2,800 | — | — |
| 2004-03-05 | $27.25 | $31.84 | 10,000 | — | — |
| 2004-03-04 | $27.15 | $31.72 | 4,200 | — | — |
| 2004-03-03 | $26.54 | $31.02 | 11,200 | — | — |
| 2004-03-02 | $27.08 | $31.64 | 4,600 | — | — |
| 2004-03-01 | $27.24 | $31.83 | 10,800 | — | — |
| 2004-02-27 | $27.18 | $31.76 | 9,200 | — | — |
| 2004-02-26 | $27.26 | $31.86 | 5,000 | — | — |
| 2004-02-25 | $27.30 | $31.90 | 5,800 | — | — |
| 2004-02-24 | $27.25 | $31.84 | 4,600 | — | — |
| 2004-02-23 | $27.22 | $31.80 | 4,400 | — | — |
| 2004-02-20 | $27.15 | $31.73 | 14,000 | — | — |
| 2004-02-19 | $27.18 | $31.77 | 15,600 | — | — |
| 2004-02-18 | $28.09 | $32.83 | 13,000 | — | — |
| 2004-02-17 | $27.17 | $31.76 | 3,600 | — | — |
| 2004-02-13 | $27.00 | $31.55 | 2,800 | — | — |
| 2004-02-12 | $26.76 | $31.27 | 800 | — | — |
| 2004-02-11 | $27.25 | $31.84 | 4,000 | — | — |
| 2004-02-10 | $26.95 | $31.49 | 4,600 | — | — |
| 2004-02-09 | $26.22 | $30.64 | 600 | — | — |
| 2004-02-06 | $26.26 | $30.69 | 1,600 | — | — |
| 2004-02-05 | $26.20 | $30.61 | 2,000 | — | — |
| 2004-02-04 | $26.10 | $30.50 | 36,400 | — | — |
| 2004-02-03 | $26.15 | $30.55 | 2,000 | — | — |
| 2004-02-02 | $26.31 | $30.74 | 7,200 | — | — |
| 2004-01-30 | $26.15 | $30.56 | 6,000 | — | — |
| 2004-01-29 | $25.93 | $30.31 | 7,600 | — | — |
| 2004-01-28 | $26.10 | $30.50 | 11,800 | — | — |
| 2004-01-27 | $26.20 | $30.62 | 3,800 | — | — |
| 2004-01-26 | $26.28 | $30.71 | 6,400 | — | — |
| 2004-01-23 | $25.90 | $30.27 | 7,800 | — | — |
| 2004-01-22 | $25.96 | $30.34 | 3,600 | — | — |
| 2004-01-21 | $25.70 | $30.03 | 2,400 | — | — |
| 2004-01-20 | $26.00 | $30.38 | 8,000 | — | — |
| 2004-01-16 | $25.66 | $29.98 | 3,200 | — | — |
| 2004-01-15 | $25.66 | $29.99 | 3,200 | — | — |
| 2004-01-14 | $25.77 | $30.12 | 6,000 | — | — |
| 2004-01-13 | $25.61 | $29.92 | 1,000 | — | — |
| 2004-01-12 | $25.82 | $30.17 | 4,200 | — | — |
| 2004-01-09 | $25.45 | $29.74 | 1,000 | — | — |
| 2004-01-08 | $25.45 | $29.74 | 2,600 | — | — |
| 2004-01-07 | $25.50 | $29.80 | 4,200 | — | — |
| 2004-01-06 | $25.29 | $29.55 | 20,200 | — | — |
| 2004-01-05 | $25.38 | $29.65 | 6,200 | — | — |
| 2004-01-02 | $25.50 | $29.80 | 27,000 | — | — |