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
- 1998-03-04 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 | $20.40 | $24.09 | 173 | — | — |
| 2004-12-30 | $20.23 | $23.87 | 693 | — | — |
| 2004-12-29 | $20.20 | $23.85 | 2,079 | — | — |
| 2004-12-28 | $19.77 | $23.34 | 1,213 | — | — |
| 2004-12-27 | $19.05 | $22.48 | 3,119 | — | — |
| 2004-12-23 | $19.33 | $22.82 | 12,474 | — | — |
| 2004-12-22 | $17.55 | $20.71 | 0 | — | — |
| 2004-12-21 | $17.55 | $20.71 | 0 | — | — |
| 2004-12-20 | $17.55 | $20.71 | 14,900 | — | — |
| 2004-12-17 | $17.55 | $20.72 | 173 | — | — |
| 2004-12-16 | $18.18 | $21.46 | 0 | — | — |
| 2004-12-15 | $18.18 | $21.46 | 0 | — | — |
| 2004-12-14 | $18.18 | $21.46 | 866 | — | — |
| 2004-12-13 | $17.60 | $20.78 | 11,435 | — | — |
| 2004-12-10 | $17.72 | $20.92 | 0 | — | — |
| 2004-12-09 | $17.72 | $20.92 | 8,663 | — | — |
| 2004-12-08 | $17.72 | $20.92 | 17,498 | — | — |
| 2004-12-07 | $18.18 | $21.46 | 0 | — | — |
| 2004-12-06 | $18.18 | $21.46 | 1,733 | — | — |
| 2004-12-03 | $17.98 | $21.22 | 1,906 | — | — |
| 2004-12-02 | $18.52 | $21.86 | 1,559 | — | — |
| 2004-12-01 | $18.47 | $21.80 | 1,040 | — | — |
| 2004-11-30 | $18.74 | $22.12 | 0 | — | — |
| 2004-11-29 | $18.74 | $22.12 | 0 | — | — |
| 2004-11-26 | $18.74 | $22.12 | 0 | — | — |
| 2004-11-24 | $18.74 | $22.12 | 11,608 | — | — |
| 2004-11-23 | $18.47 | $21.80 | 0 | — | — |
| 2004-11-22 | $18.47 | $21.80 | 0 | — | — |
| 2004-11-19 | $18.47 | $21.80 | 347 | — | — |
| 2004-11-18 | $18.47 | $21.80 | 2,772 | — | — |
| 2004-11-17 | $18.61 | $21.97 | 1,040 | — | — |
| 2004-11-16 | $18.61 | $21.97 | 4,158 | — | — |
| 2004-11-15 | $18.47 | $21.80 | 1,040 | — | — |
| 2004-11-12 | $18.24 | $21.53 | 0 | — | — |
| 2004-11-11 | $18.24 | $21.53 | 0 | — | — |
| 2004-11-10 | $18.24 | $21.53 | 1,559 | — | — |
| 2004-11-09 | $17.89 | $21.12 | 520 | — | — |
| 2004-11-08 | $17.89 | $21.12 | 347 | — | — |
| 2004-11-05 | $17.64 | $20.82 | 0 | — | — |
| 2004-11-04 | $17.64 | $20.82 | 0 | — | — |
| 2004-11-03 | $17.64 | $20.82 | 173 | — | — |
| 2004-11-02 | $18.07 | $21.33 | 5,544 | — | — |
| 2004-11-01 | $18.18 | $21.46 | 0 | — | — |
| 2004-10-29 | $18.18 | $21.46 | 1,733 | — | — |
| 2004-10-28 | $18.44 | $21.77 | 0 | — | — |
| 2004-10-27 | $18.44 | $21.77 | 1,040 | — | — |
| 2004-10-26 | $17.60 | $20.78 | 0 | — | — |
| 2004-10-25 | $17.60 | $20.78 | 520 | — | — |
| 2004-10-22 | $16.95 | $20.01 | 0 | — | — |
| 2004-10-21 | $16.95 | $20.01 | 0 | — | — |
| 2004-10-20 | $16.95 | $20.01 | 693 | — | — |
| 2004-10-19 | $17.28 | $20.39 | 0 | — | — |
| 2004-10-18 | $17.28 | $20.39 | 0 | — | — |
| 2004-10-15 | $17.28 | $20.39 | 0 | — | — |
| 2004-10-14 | $17.28 | $20.39 | 0 | — | — |
| 2004-10-13 | $17.28 | $20.39 | 0 | — | — |
| 2004-10-12 | $17.37 | $20.39 | 0 | — | — |
| 2004-10-11 | $17.37 | $20.39 | 0 | — | — |
| 2004-10-08 | $17.37 | $20.39 | 520 | — | — |
| 2004-10-07 | $17.03 | $19.99 | 0 | — | — |
| 2004-10-06 | $17.03 | $19.99 | 0 | — | — |
| 2004-10-05 | $17.03 | $19.99 | 2,252 | — | — |
| 2004-10-04 | $17.32 | $20.33 | 1,559 | — | — |
| 2004-10-01 | $17.57 | $20.62 | 0 | — | — |
| 2004-09-30 | $17.57 | $20.62 | 0 | — | — |
| 2004-09-29 | $17.57 | $20.62 | 0 | — | — |
| 2004-09-28 | $17.57 | $20.62 | 0 | — | — |
| 2004-09-27 | $17.57 | $20.62 | 0 | — | — |
| 2004-09-24 | $17.57 | $20.62 | 0 | — | — |
| 2004-09-23 | $17.57 | $20.62 | 0 | — | — |
| 2004-09-22 | $17.57 | $20.62 | 0 | — | — |
| 2004-09-21 | $17.57 | $20.62 | 866 | — | — |
| 2004-09-20 | $17.39 | $20.41 | 7,796 | — | — |
| 2004-09-17 | $17.36 | $20.38 | 0 | — | — |
| 2004-09-16 | $17.36 | $20.38 | 2,599 | — | — |
| 2004-09-15 | $17.46 | $20.49 | 866 | — | — |
| 2004-09-14 | $17.45 | $20.48 | 1,213 | — | — |
| 2004-09-13 | $17.60 | $20.66 | 0 | — | — |
| 2004-09-10 | $17.60 | $20.66 | 0 | — | — |
| 2004-09-09 | $17.60 | $20.66 | 0 | — | — |
| 2004-09-08 | $17.60 | $20.66 | 0 | — | — |
| 2004-09-07 | $17.60 | $20.66 | 0 | — | — |
| 2004-09-03 | $17.60 | $20.66 | 0 | — | — |
| 2004-09-02 | $17.60 | $20.66 | 0 | — | — |
| 2004-09-01 | $17.60 | $20.66 | 693 | — | — |
| 2004-08-31 | $17.47 | $20.50 | 9,009 | — | — |
| 2004-08-30 | $17.89 | $21.00 | 7,277 | — | — |
| 2004-08-27 | $17.66 | $20.73 | 10,915 | — | — |
| 2004-08-26 | $17.60 | $20.66 | 4,505 | — | — |
| 2004-08-25 | $17.29 | $20.29 | 3,812 | — | — |
| 2004-08-24 | $16.88 | $19.82 | 1,040 | — | — |
| 2004-08-23 | $16.83 | $19.75 | 347 | — | — |
| 2004-08-20 | $16.80 | $19.72 | 347 | — | — |
| 2004-08-19 | $16.74 | $19.65 | 0 | — | — |
| 2004-08-18 | $16.74 | $19.65 | 0 | — | — |
| 2004-08-17 | $16.74 | $19.65 | 347 | — | — |
| 2004-08-16 | $16.80 | $19.72 | 0 | — | — |
| 2004-08-13 | $16.80 | $19.72 | 5,198 | — | — |
| 2004-08-12 | $16.51 | $19.38 | 693 | — | — |
| 2004-08-11 | $16.55 | $19.42 | 1,386 | — | — |
| 2004-08-10 | $16.51 | $19.38 | 347 | — | — |
| 2004-08-09 | $16.51 | $19.38 | 1,213 | — | — |
| 2004-08-06 | $16.51 | $19.38 | 520 | — | — |
| 2004-08-05 | $16.17 | $18.98 | 0 | — | — |
| 2004-08-04 | $16.17 | $18.98 | 1,040 | — | — |
| 2004-08-03 | $16.31 | $19.14 | 4,678 | — | — |
| 2004-08-02 | $16.16 | $18.97 | 347 | — | — |
| 2004-07-30 | $16.18 | $18.99 | 1,213 | — | — |
| 2004-07-29 | $16.51 | $19.38 | 866 | — | — |
| 2004-07-28 | $16.35 | $19.19 | 1,559 | — | — |
| 2004-07-27 | $16.39 | $19.24 | 1,040 | — | — |
| 2004-07-26 | $15.90 | $18.67 | 0 | — | — |
| 2004-07-23 | $15.90 | $18.67 | 3,812 | — | — |
| 2004-07-22 | $16.16 | $18.97 | 347 | — | — |
| 2004-07-21 | $16.45 | $19.31 | 173 | — | — |
| 2004-07-20 | $16.16 | $18.97 | 2,772 | — | — |
| 2004-07-19 | $16.16 | $18.97 | 2,079 | — | — |
| 2004-07-16 | $16.24 | $19.07 | 1,733 | — | — |
| 2004-07-15 | $16.02 | $18.80 | 1,386 | — | — |
| 2004-07-14 | $16.55 | $19.43 | 1,213 | — | — |
| 2004-07-13 | $17.07 | $20.04 | 0 | — | — |
| 2004-07-12 | $17.17 | $20.04 | 520 | — | — |
| 2004-07-09 | $17.17 | $20.04 | 520 | — | — |
| 2004-07-08 | $17.07 | $19.92 | 520 | — | — |
| 2004-07-07 | $17.17 | $20.03 | 0 | — | — |
| 2004-07-06 | $17.17 | $20.03 | 347 | — | — |
| 2004-07-02 | $17.03 | $19.87 | 693 | — | — |
| 2004-07-01 | $17.03 | $19.87 | 6,064 | — | — |
| 2004-06-30 | $17.02 | $19.87 | 0 | — | — |
| 2004-06-29 | $17.02 | $19.87 | 0 | — | — |
| 2004-06-28 | $17.02 | $19.87 | 1,213 | — | — |
| 2004-06-25 | $16.97 | $19.80 | 347 | — | — |
| 2004-06-24 | $17.17 | $20.04 | 347 | — | — |
| 2004-06-23 | $17.20 | $20.07 | 6,064 | — | — |
| 2004-06-22 | $17.26 | $20.14 | 0 | — | — |
| 2004-06-21 | $17.26 | $20.14 | 347 | — | — |
| 2004-06-18 | $17.32 | $20.21 | 173 | — | — |
| 2004-06-17 | $16.82 | $19.63 | 173 | — | — |
| 2004-06-16 | $17.17 | $20.03 | 347 | — | — |
| 2004-06-15 | $17.09 | $19.95 | 1,040 | — | — |
| 2004-06-14 | $17.32 | $20.21 | 347 | — | — |
| 2004-06-10 | $17.32 | $20.21 | 347 | — | — |
| 2004-06-09 | $17.94 | $20.94 | 0 | — | — |
| 2004-06-08 | $17.94 | $20.94 | 2,599 | — | — |
| 2004-06-07 | $17.30 | $20.19 | 0 | — | — |
| 2004-06-04 | $17.30 | $20.19 | 0 | — | — |
| 2004-06-03 | $17.30 | $20.19 | 2,599 | — | — |
| 2004-06-02 | $18.07 | $21.08 | 2,252 | — | — |
| 2004-06-01 | $18.18 | $21.22 | 3,812 | — | — |
| 2004-05-28 | $17.88 | $20.87 | 14,553 | — | — |
| 2004-05-27 | $17.44 | $20.36 | 23,389 | — | — |
| 2004-05-26 | $18.27 | $21.32 | 347 | — | — |
| 2004-05-25 | $18.24 | $21.29 | 4,505 | — | — |
| 2004-05-24 | $17.96 | $20.96 | 0 | — | — |
| 2004-05-21 | $17.96 | $20.96 | 0 | — | — |
| 2004-05-20 | $17.96 | $20.96 | 0 | — | — |
| 2004-05-19 | $17.96 | $20.96 | 6,930 | — | — |
| 2004-05-18 | $18.47 | $21.56 | 4,851 | — | — |
| 2004-05-17 | $18.29 | $21.34 | 4,505 | — | — |
| 2004-05-14 | $18.33 | $21.39 | 520 | — | — |
| 2004-05-13 | $18.33 | $21.39 | 347 | — | — |
| 2004-05-12 | $18.22 | $21.26 | 0 | — | — |
| 2004-05-11 | $18.22 | $21.26 | 0 | — | — |
| 2004-05-10 | $18.22 | $21.26 | 0 | — | — |
| 2004-05-07 | $18.22 | $21.26 | 6,584 | — | — |
| 2004-05-06 | $18.47 | $21.56 | 0 | — | — |
| 2004-05-05 | $18.47 | $21.56 | 693 | — | — |
| 2004-05-04 | $18.47 | $21.56 | 0 | — | — |
| 2004-05-03 | $18.47 | $21.56 | 0 | — | — |
| 2004-04-30 | $18.47 | $21.56 | 8,143 | — | — |
| 2004-04-29 | $18.35 | $21.42 | 520 | — | — |
| 2004-04-28 | $18.18 | $21.22 | 1,040 | — | — |
| 2004-04-27 | $17.89 | $20.88 | 0 | — | — |
| 2004-04-26 | $17.89 | $20.88 | 520 | — | — |
| 2004-04-23 | $17.74 | $20.70 | 0 | — | — |
| 2004-04-22 | $17.74 | $20.70 | 0 | — | — |
| 2004-04-21 | $17.74 | $20.70 | 866 | — | — |
| 2004-04-20 | $16.13 | $18.83 | 1,559 | — | — |
| 2004-04-19 | $16.74 | $19.54 | 173 | — | — |
| 2004-04-16 | $17.74 | $20.71 | 173 | — | — |
| 2004-04-15 | $17.40 | $20.31 | 0 | — | — |
| 2004-04-14 | $17.40 | $20.31 | 4,505 | — | — |
| 2004-04-13 | $15.51 | $18.10 | 347 | — | — |
| 2004-04-12 | $18.24 | $21.17 | 2,252 | — | — |
| 2004-04-08 | $18.04 | $20.94 | 6,237 | — | — |
| 2004-04-07 | $17.32 | $20.10 | 0 | — | — |
| 2004-04-06 | $17.32 | $20.10 | 347 | — | — |
| 2004-04-05 | $17.32 | $20.10 | 8,316 | — | — |
| 2004-04-02 | $17.26 | $20.03 | 4,505 | — | — |
| 2004-04-01 | $16.98 | $19.71 | 520 | — | — |
| 2004-03-31 | $16.59 | $19.26 | 0 | — | — |
| 2004-03-30 | $16.59 | $19.26 | 0 | — | — |
| 2004-03-29 | $16.59 | $19.26 | 0 | — | — |
| 2004-03-26 | $16.59 | $19.26 | 0 | — | — |
| 2004-03-25 | $16.59 | $19.26 | 0 | — | — |
| 2004-03-24 | $16.59 | $19.26 | 520 | — | — |
| 2004-03-23 | $16.74 | $19.43 | 2,599 | — | — |
| 2004-03-22 | $17.32 | $20.10 | 1,386 | — | — |
| 2004-03-19 | $17.26 | $20.03 | 520 | — | — |
| 2004-03-18 | $17.26 | $20.03 | 347 | — | — |
| 2004-03-17 | $17.32 | $20.10 | 1,040 | — | — |
| 2004-03-16 | $17.26 | $20.03 | 4,678 | — | — |
| 2004-03-15 | $17.32 | $20.10 | 347 | — | — |
| 2004-03-12 | $17.32 | $20.10 | 3,638 | — | — |
| 2004-03-11 | $17.60 | $20.44 | 2,252 | — | — |
| 2004-03-10 | $17.32 | $20.10 | 1,213 | — | — |
| 2004-03-09 | $17.60 | $20.43 | 4,678 | — | — |
| 2004-03-08 | $17.41 | $20.21 | 520 | — | — |
| 2004-03-05 | $17.60 | $20.44 | 1,213 | — | — |
| 2004-03-04 | $17.60 | $20.44 | 3,465 | — | — |
| 2004-03-03 | $16.88 | $19.60 | 173 | — | — |
| 2004-03-02 | $16.80 | $19.50 | 0 | — | — |
| 2004-03-01 | $16.80 | $19.50 | 10,568 | — | — |
| 2004-02-27 | $17.07 | $19.81 | 1,213 | — | — |
| 2004-02-26 | $17.16 | $19.92 | 0 | — | — |
| 2004-02-25 | $17.16 | $19.92 | 0 | — | — |
| 2004-02-24 | $17.16 | $19.92 | 2,252 | — | — |
| 2004-02-23 | $17.14 | $19.90 | 347 | — | — |
| 2004-02-20 | $17.14 | $19.90 | 520 | — | — |
| 2004-02-19 | $17.03 | $19.77 | 693 | — | — |
| 2004-02-18 | $17.03 | $19.77 | 1,559 | — | — |
| 2004-02-17 | $17.03 | $19.77 | 520 | — | — |
| 2004-02-13 | $17.03 | $19.77 | 0 | — | — |
| 2004-02-12 | $17.03 | $19.77 | 693 | — | — |
| 2004-02-11 | $17.14 | $19.90 | 2,252 | — | — |
| 2004-02-10 | $16.76 | $19.45 | 1,733 | — | — |
| 2004-02-09 | $16.60 | $19.27 | 173 | — | — |
| 2004-02-06 | $16.88 | $19.60 | 5,891 | — | — |
| 2004-02-05 | $16.74 | $19.43 | 0 | — | — |
| 2004-02-04 | $16.74 | $19.43 | 3,465 | — | — |
| 2004-02-03 | $15.94 | $18.51 | 1,559 | — | — |
| 2004-02-02 | $16.05 | $18.63 | 1,559 | — | — |
| 2004-01-30 | $15.87 | $18.43 | 0 | — | — |
| 2004-01-29 | $15.87 | $18.43 | 1,559 | — | — |
| 2004-01-28 | $15.76 | $18.29 | 520 | — | — |
| 2004-01-27 | $15.58 | $18.09 | 2,426 | — | — |
| 2004-01-26 | $15.58 | $18.09 | 0 | — | — |
| 2004-01-23 | $15.58 | $18.09 | 0 | — | — |
| 2004-01-22 | $15.58 | $18.09 | 1,386 | — | — |
| 2004-01-21 | $15.58 | $18.09 | 693 | — | — |
| 2004-01-20 | $15.41 | $17.89 | 866 | — | — |
| 2004-01-16 | $15.82 | $18.36 | 173 | — | — |
| 2004-01-15 | $15.84 | $18.39 | 0 | — | — |
| 2004-01-14 | $15.84 | $18.39 | 693 | — | — |
| 2004-01-13 | $15.73 | $18.26 | 1,559 | — | — |
| 2004-01-12 | $15.73 | $18.14 | 6,584 | — | — |
| 2004-01-09 | $15.38 | $17.74 | 0 | — | — |
| 2004-01-08 | $15.38 | $17.74 | 0 | — | — |
| 2004-01-07 | $15.38 | $17.74 | 0 | — | — |
| 2004-01-06 | $15.38 | $17.74 | 1,906 | — | — |
| 2004-01-05 | $15.09 | $17.41 | 347 | — | — |
| 2004-01-02 | $15.09 | $17.41 | 0 | — | — |