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
- 1998-09-25 to 2026-09-02
- 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 | $26.60 | $26.60 | 2,300 | — | — |
| 2004-12-30 | $26.70 | $26.70 | 5,300 | — | — |
| 2004-12-29 | $26.50 | $26.50 | 4,180 | — | — |
| 2004-12-28 | $27.10 | $27.10 | 10,490 | — | — |
| 2004-12-27 | $26.90 | $26.90 | 7,220 | — | — |
| 2004-12-23 | $26.20 | $26.20 | 16,420 | — | — |
| 2004-12-22 | $25.50 | $25.50 | 6,680 | — | — |
| 2004-12-21 | $24.10 | $24.10 | 13,610 | — | — |
| 2004-12-20 | $23.80 | $23.80 | 17,250 | — | — |
| 2004-12-17 | $25.90 | $25.90 | 86,170 | — | — |
| 2004-12-16 | $23.50 | $23.50 | 17,450 | — | — |
| 2004-12-15 | $24.30 | $24.30 | 7,600 | — | — |
| 2004-12-14 | $24.10 | $24.10 | 5,640 | — | — |
| 2004-12-13 | $23.70 | $23.70 | 13,310 | — | — |
| 2004-12-10 | $22.70 | $22.70 | 9,960 | — | — |
| 2004-12-09 | $21.30 | $21.30 | 3,520 | — | — |
| 2004-12-08 | $21.60 | $21.60 | 5,020 | — | — |
| 2004-12-07 | $21.50 | $21.50 | 11,870 | — | — |
| 2004-12-06 | $23.00 | $23.00 | 8,260 | — | — |
| 2004-12-03 | $22.50 | $22.50 | 10,500 | — | — |
| 2004-12-02 | $22.50 | $22.50 | 16,590 | — | — |
| 2004-12-01 | $24.70 | $24.70 | 38,640 | — | — |
| 2004-11-30 | $22.40 | $22.40 | 27,590 | — | — |
| 2004-11-29 | $20.90 | $20.90 | 21,370 | — | — |
| 2004-11-26 | $18.90 | $18.90 | 4,280 | — | — |
| 2004-11-24 | $19.20 | $19.20 | 11,590 | — | — |
| 2004-11-23 | $17.30 | $17.30 | 2,070 | — | — |
| 2004-11-22 | $18.00 | $18.00 | 4,570 | — | — |
| 2004-11-19 | $17.60 | $17.60 | 2,540 | — | — |
| 2004-11-18 | $17.60 | $17.60 | 3,270 | — | — |
| 2004-11-17 | $17.20 | $17.20 | 9,700 | — | — |
| 2004-11-16 | $17.00 | $17.00 | 6,510 | — | — |
| 2004-11-15 | $17.50 | $17.50 | 3,810 | — | — |
| 2004-11-12 | $17.20 | $17.20 | 6,680 | — | — |
| 2004-11-11 | $16.80 | $16.80 | 2,820 | — | — |
| 2004-11-10 | $16.00 | $16.00 | 8,620 | — | — |
| 2004-11-09 | $17.00 | $17.00 | 16,540 | — | — |
| 2004-11-08 | $17.70 | $17.70 | 13,680 | — | — |
| 2004-11-05 | $15.60 | $15.60 | 4,840 | — | — |
| 2004-11-04 | $13.90 | $13.90 | 2,180 | — | — |
| 2004-11-03 | $14.20 | $14.20 | 1,220 | — | — |
| 2004-11-02 | $14.00 | $14.00 | 1,030 | — | — |
| 2004-11-01 | $13.10 | $13.10 | 1,320 | — | — |
| 2004-10-29 | $13.70 | $13.70 | 980 | — | — |
| 2004-10-28 | $14.00 | $14.00 | 4,600 | — | — |
| 2004-10-27 | $13.50 | $13.50 | 3,400 | — | — |
| 2004-10-26 | $14.50 | $14.50 | 1,300 | — | — |
| 2004-10-25 | $15.40 | $15.40 | 3,590 | — | — |
| 2004-10-22 | $15.70 | $15.70 | 11,110 | — | — |
| 2004-10-21 | $15.80 | $15.80 | 10,040 | — | — |
| 2004-10-20 | $15.00 | $15.00 | 1,510 | — | — |
| 2004-10-19 | $14.90 | $14.90 | 4,190 | — | — |
| 2004-10-18 | $14.70 | $14.70 | 4,710 | — | — |
| 2004-10-15 | $13.90 | $13.90 | 1,980 | — | — |
| 2004-10-14 | $14.10 | $14.10 | 2,180 | — | — |
| 2004-10-13 | $14.20 | $14.20 | 5,240 | — | — |
| 2004-10-12 | $13.90 | $13.90 | 5,690 | — | — |
| 2004-10-11 | $13.00 | $13.00 | 4,070 | — | — |
| 2004-10-08 | $14.00 | $14.00 | 33,560 | — | — |
| 2004-10-07 | $11.40 | $11.40 | 7,210 | — | — |
| 2004-10-06 | $11.60 | $11.60 | 1,110 | — | — |
| 2004-10-05 | $11.60 | $11.60 | 4,380 | — | — |
| 2004-10-04 | $11.70 | $11.70 | 1,360 | — | — |
| 2004-10-01 | $11.90 | $11.90 | 6,650 | — | — |
| 2004-09-30 | $11.70 | $11.70 | 2,520 | — | — |
| 2004-09-29 | $11.60 | $11.60 | 5,160 | — | — |
| 2004-09-28 | $12.00 | $12.00 | 3,560 | — | — |
| 2004-09-27 | $12.40 | $12.40 | 1,020 | — | — |
| 2004-09-24 | $12.50 | $12.50 | 1,310 | — | — |
| 2004-09-23 | $12.90 | $12.90 | 710 | — | — |
| 2004-09-22 | $12.90 | $12.90 | 1,810 | — | — |
| 2004-09-21 | $13.20 | $13.20 | 7,190 | — | — |
| 2004-09-20 | $13.70 | $13.70 | 6,770 | — | — |
| 2004-09-17 | $13.00 | $13.00 | 4,160 | — | — |
| 2004-09-16 | $12.60 | $12.60 | 4,660 | — | — |
| 2004-09-15 | $14.50 | $14.50 | 8,450 | — | — |
| 2004-09-14 | $14.50 | $14.50 | 1,970 | — | — |
| 2004-09-13 | $14.80 | $14.80 | 4,130 | — | — |
| 2004-09-10 | $14.80 | $14.80 | 3,770 | — | — |
| 2004-09-09 | $14.40 | $14.40 | 2,720 | — | — |
| 2004-09-08 | $13.90 | $13.90 | 750 | — | — |
| 2004-09-07 | $13.60 | $13.60 | 340 | — | — |
| 2004-09-03 | $14.90 | $14.90 | 340 | — | — |
| 2004-09-02 | $14.50 | $14.50 | 1,840 | — | — |
| 2004-09-01 | $13.50 | $13.50 | 800 | — | — |
| 2004-08-31 | $13.10 | $13.10 | 540 | — | — |
| 2004-08-30 | $13.50 | $13.50 | 660 | — | — |
| 2004-08-27 | $14.90 | $14.90 | 660 | — | — |
| 2004-08-26 | $14.00 | $14.00 | 440 | — | — |
| 2004-08-25 | $14.50 | $14.50 | 990 | — | — |
| 2004-08-24 | $13.90 | $13.90 | 700 | — | — |
| 2004-08-23 | $14.00 | $14.00 | 570 | — | — |
| 2004-08-20 | $14.80 | $14.80 | 950 | — | — |
| 2004-08-19 | $13.90 | $13.90 | 310 | — | — |
| 2004-08-18 | $14.60 | $14.60 | 4,630 | — | — |
| 2004-08-17 | $13.50 | $13.50 | 5,390 | — | — |
| 2004-08-16 | $10.90 | $10.90 | 2,170 | — | — |
| 2004-08-13 | $11.60 | $11.60 | 4,510 | — | — |
| 2004-08-12 | $13.40 | $13.40 | 120 | — | — |
| 2004-08-11 | $13.60 | $13.60 | 1,950 | — | — |
| 2004-08-10 | $13.50 | $13.50 | 8,080 | — | — |
| 2004-08-09 | $12.20 | $12.20 | 6,820 | — | — |
| 2004-08-06 | $14.50 | $14.50 | 720 | — | — |
| 2004-08-05 | $15.00 | $15.00 | 1,420 | — | — |
| 2004-08-04 | $15.00 | $15.00 | 1,190 | — | — |
| 2004-08-03 | $15.50 | $15.50 | 860 | — | — |
| 2004-08-02 | $15.50 | $15.50 | 1,530 | — | — |
| 2004-07-30 | $15.90 | $15.90 | 1,530 | — | — |
| 2004-07-29 | $15.30 | $15.30 | 2,470 | — | — |
| 2004-07-28 | $15.50 | $15.50 | 1,050 | — | — |
| 2004-07-27 | $16.30 | $16.30 | 3,470 | — | — |
| 2004-07-26 | $16.00 | $16.00 | 5,070 | — | — |
| 2004-07-23 | $16.00 | $16.00 | 960 | — | — |
| 2004-07-22 | $17.20 | $17.20 | 820 | — | — |
| 2004-07-21 | $17.50 | $17.50 | 1,940 | — | — |
| 2004-07-20 | $18.10 | $18.10 | 2,200 | — | — |
| 2004-07-19 | $18.80 | $18.80 | 2,990 | — | — |
| 2004-07-16 | $18.50 | $18.50 | 1,090 | — | — |
| 2004-07-15 | $17.80 | $17.80 | 3,340 | — | — |
| 2004-07-14 | $16.90 | $16.90 | 1,980 | — | — |
| 2004-07-13 | $16.20 | $16.20 | 1,720 | — | — |
| 2004-07-12 | $16.30 | $16.30 | 4,710 | — | — |
| 2004-07-09 | $17.00 | $17.00 | 7,370 | — | — |
| 2004-07-08 | $19.00 | $19.00 | 2,980 | — | — |
| 2004-07-07 | $19.90 | $19.90 | 1,130 | — | — |
| 2004-07-06 | $19.50 | $19.50 | 1,250 | — | — |
| 2004-07-02 | $19.80 | $19.80 | 6,260 | — | — |
| 2004-07-01 | $19.90 | $19.90 | 7,110 | — | — |
| 2004-06-30 | $22.30 | $22.30 | 5,900 | — | — |
| 2004-06-29 | $22.30 | $22.30 | 6,950 | — | — |
| 2004-06-28 | $21.90 | $21.90 | 1,050 | — | — |
| 2004-06-25 | $22.80 | $22.80 | 14,170 | — | — |
| 2004-06-24 | $22.60 | $22.60 | 3,990 | — | — |
| 2004-06-23 | $22.40 | $22.40 | 12,740 | — | — |
| 2004-06-22 | $25.30 | $25.30 | 33,280 | — | — |
| 2004-06-21 | $21.50 | $21.50 | 2,090 | — | — |
| 2004-06-18 | $22.40 | $22.40 | 1,610 | — | — |
| 2004-06-17 | $21.40 | $21.40 | 2,470 | — | — |
| 2004-06-16 | $21.00 | $21.00 | 2,240 | — | — |
| 2004-06-15 | $20.60 | $20.60 | 1,340 | — | — |
| 2004-06-14 | $20.90 | $20.90 | 1,130 | — | — |
| 2004-06-10 | $21.50 | $21.50 | 1,420 | — | — |
| 2004-06-09 | $22.10 | $22.10 | 1,450 | — | — |
| 2004-06-08 | $22.60 | $22.60 | 1,730 | — | — |
| 2004-06-07 | $22.90 | $22.90 | 660 | — | — |
| 2004-06-04 | $22.40 | $22.40 | 2,280 | — | — |
| 2004-06-03 | $21.40 | $21.40 | 1,320 | — | — |
| 2004-06-02 | $21.70 | $21.70 | 2,810 | — | — |
| 2004-06-01 | $21.40 | $21.40 | 1,530 | — | — |
| 2004-05-28 | $23.30 | $23.30 | 4,950 | — | — |
| 2004-05-27 | $24.50 | $24.50 | 7,980 | — | — |
| 2004-05-26 | $20.40 | $20.40 | 1,450 | — | — |
| 2004-05-25 | $20.20 | $20.20 | 4,440 | — | — |
| 2004-05-24 | $20.40 | $20.40 | 4,460 | — | — |
| 2004-05-21 | $20.50 | $20.50 | 3,040 | — | — |
| 2004-05-20 | $20.00 | $20.00 | 6,460 | — | — |
| 2004-05-19 | $20.30 | $20.30 | 3,550 | — | — |
| 2004-05-18 | $20.10 | $20.10 | 2,950 | — | — |
| 2004-05-17 | $20.40 | $20.40 | 4,010 | — | — |
| 2004-05-14 | $22.70 | $22.70 | 1,910 | — | — |
| 2004-05-13 | $22.30 | $22.30 | 1,800 | — | — |
| 2004-05-12 | $22.00 | $22.00 | 4,530 | — | — |
| 2004-05-11 | $23.10 | $23.10 | 950 | — | — |
| 2004-05-10 | $22.90 | $22.90 | 2,980 | — | — |
| 2004-05-07 | $21.50 | $21.50 | 2,370 | — | — |
| 2004-05-06 | $20.00 | $20.00 | 8,290 | — | — |
| 2004-05-05 | $22.20 | $22.20 | 3,480 | — | — |
| 2004-05-04 | $22.20 | $22.20 | 2,620 | — | — |
| 2004-05-03 | $21.50 | $21.50 | 4,020 | — | — |
| 2004-04-30 | $21.80 | $21.80 | 1,480 | — | — |
| 2004-04-29 | $21.90 | $21.90 | 11,720 | — | — |
| 2004-04-28 | $23.60 | $23.60 | 7,900 | — | — |
| 2004-04-27 | $24.40 | $24.40 | 2,860 | — | — |
| 2004-04-26 | $24.00 | $24.00 | 8,480 | — | — |
| 2004-04-23 | $25.90 | $25.90 | 5,730 | — | — |
| 2004-04-22 | $27.40 | $27.40 | 2,810 | — | — |
| 2004-04-21 | $27.00 | $27.00 | 6,520 | — | — |
| 2004-04-20 | $28.50 | $28.50 | 7,240 | — | — |
| 2004-04-19 | $28.00 | $28.00 | 6,570 | — | — |
| 2004-04-16 | $29.00 | $29.00 | 6,610 | — | — |
| 2004-04-15 | $30.90 | $30.90 | 37,070 | — | — |
| 2004-04-14 | $31.70 | $31.70 | 62,960 | — | — |
| 2004-04-13 | $28.70 | $28.70 | 19,890 | — | — |
| 2004-04-12 | $27.50 | $27.50 | 2,630 | — | — |
| 2004-04-08 | $26.80 | $26.80 | 5,560 | — | — |
| 2004-04-07 | $25.00 | $25.00 | 1,450 | — | — |
| 2004-04-06 | $25.50 | $25.50 | 8,220 | — | — |
| 2004-04-05 | $25.20 | $25.20 | 3,590 | — | — |
| 2004-04-02 | $25.60 | $25.60 | 3,870 | — | — |
| 2004-04-01 | $26.50 | $26.50 | 2,100 | — | — |
| 2004-03-31 | $26.50 | $26.50 | 3,470 | — | — |
| 2004-03-30 | $26.80 | $26.80 | 1,760 | — | — |
| 2004-03-29 | $26.60 | $26.60 | 11,210 | — | — |
| 2004-03-26 | $26.50 | $26.50 | 3,010 | — | — |
| 2004-03-25 | $27.00 | $27.00 | 10,380 | — | — |
| 2004-03-24 | $29.70 | $29.70 | 13,940 | — | — |
| 2004-03-23 | $28.20 | $28.20 | 11,320 | — | — |
| 2004-03-22 | $27.60 | $27.60 | 7,800 | — | — |
| 2004-03-19 | $26.10 | $26.10 | 2,850 | — | — |
| 2004-03-18 | $26.00 | $26.00 | 5,010 | — | — |
| 2004-03-17 | $25.30 | $25.30 | 13,410 | — | — |
| 2004-03-16 | $24.40 | $24.40 | 8,890 | — | — |
| 2004-03-15 | $26.50 | $26.50 | 4,930 | — | — |
| 2004-03-12 | $25.50 | $25.50 | 5,920 | — | — |
| 2004-03-11 | $25.50 | $25.50 | 12,680 | — | — |
| 2004-03-10 | $25.70 | $25.70 | 21,430 | — | — |
| 2004-03-09 | $28.00 | $28.00 | 17,720 | — | — |
| 2004-03-08 | $28.40 | $28.40 | 64,130 | — | — |
| 2004-03-05 | $31.50 | $31.50 | 347,240 | — | — |
| 2004-03-04 | $24.00 | $24.00 | 11,760 | — | — |
| 2004-03-03 | $21.00 | $21.00 | 4,460 | — | — |
| 2004-03-02 | $20.00 | $20.00 | 2,610 | — | — |
| 2004-03-01 | $20.80 | $20.80 | 3,970 | — | — |
| 2004-02-27 | $20.50 | $20.50 | 5,180 | — | — |
| 2004-02-26 | $20.80 | $20.80 | 9,560 | — | — |
| 2004-02-25 | $20.70 | $20.70 | 5,480 | — | — |
| 2004-02-24 | $20.80 | $20.80 | 7,260 | — | — |
| 2004-02-23 | $20.70 | $20.70 | 8,020 | — | — |
| 2004-02-20 | $22.00 | $22.00 | 4,750 | — | — |
| 2004-02-19 | $22.30 | $22.30 | 8,330 | — | — |
| 2004-02-18 | $22.90 | $22.90 | 5,900 | — | — |
| 2004-02-17 | $22.20 | $22.20 | 12,120 | — | — |
| 2004-02-13 | $24.50 | $24.50 | 8,600 | — | — |
| 2004-02-12 | $25.70 | $25.70 | 18,690 | — | — |
| 2004-02-11 | $25.40 | $25.40 | 17,380 | — | — |
| 2004-02-10 | $25.60 | $25.60 | 9,360 | — | — |
| 2004-02-09 | $27.30 | $27.30 | 5,370 | — | — |
| 2004-02-06 | $27.30 | $27.30 | 7,540 | — | — |
| 2004-02-05 | $28.50 | $28.50 | 20,440 | — | — |
| 2004-02-04 | $32.40 | $32.40 | 21,340 | — | — |
| 2004-02-03 | $30.60 | $30.60 | 7,450 | — | — |
| 2004-02-02 | $30.30 | $30.30 | 9,340 | — | — |
| 2004-01-30 | $30.20 | $30.20 | 10,050 | — | — |
| 2004-01-29 | $30.60 | $30.60 | 32,080 | — | — |
| 2004-01-28 | $31.20 | $31.20 | 37,160 | — | — |
| 2004-01-27 | $24.40 | $24.40 | 330 | — | — |
| 2004-01-26 | $24.10 | $24.10 | 690 | — | — |
| 2004-01-23 | $25.00 | $25.00 | 2,970 | — | — |
| 2004-01-22 | $25.00 | $25.00 | 3,990 | — | — |
| 2004-01-21 | $24.20 | $24.20 | 3,270 | — | — |
| 2004-01-20 | $23.10 | $23.10 | 2,260 | — | — |
| 2004-01-16 | $23.00 | $23.00 | 670 | — | — |
| 2004-01-15 | $22.90 | $22.90 | 880 | — | — |
| 2004-01-14 | $22.20 | $22.20 | 2,740 | — | — |
| 2004-01-13 | $23.00 | $23.00 | 1,190 | — | — |
| 2004-01-12 | $22.70 | $22.70 | 340 | — | — |
| 2004-01-09 | $22.70 | $22.70 | 400 | — | — |
| 2004-01-08 | $22.50 | $22.50 | 790 | — | — |
| 2004-01-07 | $23.10 | $23.10 | 1,000 | — | — |
| 2004-01-06 | $23.10 | $23.10 | 1,320 | — | — |
| 2004-01-05 | $22.20 | $22.20 | 5,560 | — | — |
| 2004-01-02 | $23.00 | $23.00 | 1,790 | — | — |