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
- 1983-04-25 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 | $18.26 | $83.11 | 5,789 | — | — |
| 2004-12-30 | $18.28 | $83.23 | 7,605 | — | — |
| 2004-12-29 | $18.16 | $82.67 | 65,718 | — | — |
| 2004-12-28 | $18.13 | $82.55 | 41,315 | — | — |
| 2004-12-27 | $18.10 | $82.38 | 20,090 | — | — |
| 2004-12-23 | $18.19 | $82.83 | 27,695 | — | — |
| 2004-12-22 | $18.19 | $82.83 | 19,295 | — | — |
| 2004-12-21 | $18.11 | $82.46 | 32,348 | — | — |
| 2004-12-20 | $18.31 | $82.02 | 21,225 | — | — |
| 2004-12-17 | $18.19 | $81.51 | 36,775 | — | — |
| 2004-12-16 | $18.05 | $80.88 | 29,851 | — | — |
| 2004-12-15 | $17.97 | $80.52 | 7,491 | — | — |
| 2004-12-14 | $17.74 | $79.50 | 23,495 | — | — |
| 2004-12-13 | $17.36 | $77.76 | 33,483 | — | — |
| 2004-12-10 | $17.33 | $77.64 | 104,763 | — | — |
| 2004-12-09 | $17.18 | $76.97 | 11,918 | — | — |
| 2004-12-08 | $17.06 | $76.42 | 12,258 | — | — |
| 2004-12-07 | $17.18 | $76.97 | 11,804 | — | — |
| 2004-12-06 | $17.20 | $77.05 | 20,430 | — | — |
| 2004-12-03 | $17.17 | $76.93 | 9,534 | — | — |
| 2004-12-02 | $17.02 | $76.26 | 22,133 | — | — |
| 2004-12-01 | $17.00 | $76.18 | 14,755 | — | — |
| 2004-11-30 | $16.95 | $75.95 | 8,626 | — | — |
| 2004-11-29 | $16.97 | $76.02 | 9,761 | — | — |
| 2004-11-26 | $16.92 | $75.79 | 5,675 | — | — |
| 2004-11-24 | $16.86 | $75.55 | 11,237 | — | — |
| 2004-11-23 | $16.74 | $75.00 | 15,550 | — | — |
| 2004-11-22 | $16.74 | $75.00 | 23,041 | — | — |
| 2004-11-19 | $16.83 | $75.39 | 13,847 | — | — |
| 2004-11-18 | $16.76 | $75.08 | 14,301 | — | — |
| 2004-11-17 | $16.79 | $75.23 | 11,464 | — | — |
| 2004-11-16 | $17.00 | $76.18 | 7,491 | — | — |
| 2004-11-15 | $16.96 | $75.98 | 70,712 | — | — |
| 2004-11-12 | $16.74 | $75.00 | 17,252 | — | — |
| 2004-11-11 | $16.73 | $74.96 | 7,718 | — | — |
| 2004-11-10 | $16.83 | $75.39 | 17,820 | — | — |
| 2004-11-09 | $16.73 | $74.96 | 15,096 | — | — |
| 2004-11-08 | $16.65 | $74.60 | 20,317 | — | — |
| 2004-11-05 | $16.69 | $74.76 | 29,965 | — | — |
| 2004-11-04 | $16.60 | $74.37 | 36,207 | — | — |
| 2004-11-03 | $16.51 | $73.97 | 11,237 | — | — |
| 2004-11-02 | $16.40 | $73.46 | 95,002 | — | — |
| 2004-11-01 | $16.17 | $72.43 | 36,888 | — | — |
| 2004-10-29 | $16.04 | $71.88 | 8,967 | — | — |
| 2004-10-28 | $16.11 | $72.20 | 4,086 | — | — |
| 2004-10-27 | $16.12 | $72.23 | 11,010 | — | — |
| 2004-10-26 | $15.95 | $71.45 | 8,513 | — | — |
| 2004-10-25 | $15.90 | $71.25 | 12,939 | — | — |
| 2004-10-22 | $16.00 | $71.68 | 7,945 | — | — |
| 2004-10-21 | $15.99 | $71.64 | 25,765 | — | — |
| 2004-10-20 | $16.02 | $71.76 | 28,943 | — | — |
| 2004-10-19 | $16.03 | $71.84 | 8,513 | — | — |
| 2004-10-18 | $16.03 | $71.84 | 10,896 | — | — |
| 2004-10-15 | $16.03 | $71.84 | 5,675 | — | — |
| 2004-10-14 | $16.02 | $71.76 | 8,286 | — | — |
| 2004-10-13 | $15.98 | $71.60 | 5,789 | — | — |
| 2004-10-12 | $15.90 | $71.25 | 18,387 | — | — |
| 2004-10-11 | $15.89 | $71.17 | 5,448 | — | — |
| 2004-10-08 | $15.86 | $71.05 | 7,491 | — | — |
| 2004-10-07 | $15.94 | $71.41 | 11,577 | — | — |
| 2004-10-06 | $16.08 | $72.04 | 21,793 | — | — |
| 2004-10-05 | $15.96 | $71.48 | 11,010 | — | — |
| 2004-10-04 | $15.96 | $71.52 | 24,290 | — | — |
| 2004-10-01 | $15.88 | $71.13 | 44,834 | — | — |
| 2004-09-30 | $15.90 | $71.25 | 30,419 | — | — |
| 2004-09-29 | $15.99 | $71.64 | 17,479 | — | — |
| 2004-09-28 | $15.86 | $71.05 | 7,945 | — | — |
| 2004-09-27 | $15.83 | $70.93 | 10,783 | — | — |
| 2004-09-24 | $15.77 | $70.66 | 6,810 | — | — |
| 2004-09-23 | $15.85 | $71.01 | 112,708 | — | — |
| 2004-09-22 | $15.81 | $70.85 | 14,755 | — | — |
| 2004-09-21 | $15.89 | $71.17 | 6,583 | — | — |
| 2004-09-20 | $15.97 | $71.56 | 10,215 | — | — |
| 2004-09-17 | $15.92 | $71.33 | 14,642 | — | — |
| 2004-09-16 | $16.26 | $71.56 | 82,403 | — | — |
| 2004-09-15 | $16.11 | $70.87 | 25,311 | — | — |
| 2004-09-14 | $16.17 | $71.14 | 35,980 | — | — |
| 2004-09-13 | $16.21 | $71.33 | 4,313 | — | — |
| 2004-09-10 | $16.12 | $70.94 | 64,015 | — | — |
| 2004-09-09 | $16.15 | $71.06 | 35,526 | — | — |
| 2004-09-08 | $16.34 | $71.91 | 15,777 | — | — |
| 2004-09-07 | $16.08 | $70.75 | 17,025 | — | — |
| 2004-09-03 | $16.11 | $70.90 | 9,080 | — | — |
| 2004-09-02 | $16.12 | $70.94 | 15,890 | — | — |
| 2004-09-01 | $16.25 | $71.49 | 15,323 | — | — |
| 2004-08-31 | $16.03 | $70.52 | 19,409 | — | — |
| 2004-08-30 | $16.03 | $70.56 | 6,016 | — | — |
| 2004-08-27 | $16.14 | $71.02 | 16,231 | — | — |
| 2004-08-26 | $16.03 | $70.56 | 12,826 | — | — |
| 2004-08-25 | $15.80 | $69.51 | 13,507 | — | — |
| 2004-08-24 | $15.86 | $69.78 | 16,117 | — | — |
| 2004-08-23 | $15.86 | $69.78 | 12,939 | — | — |
| 2004-08-20 | $15.68 | $69.00 | 24,517 | — | — |
| 2004-08-19 | $15.62 | $68.73 | 18,160 | — | — |
| 2004-08-18 | $15.66 | $68.89 | 13,847 | — | — |
| 2004-08-17 | $15.65 | $68.85 | 18,160 | — | — |
| 2004-08-16 | $15.64 | $68.81 | 12,826 | — | — |
| 2004-08-13 | $15.50 | $68.19 | 11,464 | — | — |
| 2004-08-12 | $15.42 | $67.84 | 34,732 | — | — |
| 2004-08-11 | $15.59 | $68.62 | 41,882 | — | — |
| 2004-08-10 | $15.77 | $69.39 | 205,667 | — | — |
| 2004-08-09 | $16.41 | $72.22 | 12,031 | — | — |
| 2004-08-06 | $16.47 | $72.46 | 14,415 | — | — |
| 2004-08-05 | $16.48 | $72.49 | 7,945 | — | — |
| 2004-08-04 | $16.70 | $73.46 | 10,442 | — | — |
| 2004-08-03 | $16.48 | $72.49 | 45,515 | — | — |
| 2004-08-02 | $16.39 | $72.11 | 412,242 | — | — |
| 2004-07-30 | $16.26 | $71.52 | 2,724 | — | — |
| 2004-07-29 | $16.04 | $70.59 | 15,436 | — | — |
| 2004-07-28 | $15.90 | $69.97 | 23,495 | — | — |
| 2004-07-27 | $15.95 | $70.17 | 12,826 | — | — |
| 2004-07-26 | $16.12 | $70.94 | 6,583 | — | — |
| 2004-07-23 | $16.39 | $72.11 | 11,237 | — | — |
| 2004-07-22 | $16.17 | $71.14 | 34,959 | — | — |
| 2004-07-21 | $16.74 | $73.66 | 27,468 | — | — |
| 2004-07-20 | $16.70 | $73.46 | 22,247 | — | — |
| 2004-07-19 | $16.31 | $71.76 | 9,648 | — | — |
| 2004-07-16 | $16.23 | $71.41 | 337,897 | — | — |
| 2004-07-15 | $16.03 | $70.56 | 24,857 | — | — |
| 2004-07-14 | $16.27 | $71.60 | 7,037 | — | — |
| 2004-07-13 | $16.34 | $71.91 | 72,755 | — | — |
| 2004-07-12 | $16.09 | $70.79 | 104,649 | — | — |
| 2004-07-09 | $16.03 | $70.52 | 17,933 | — | — |
| 2004-07-08 | $16.12 | $70.94 | 109,871 | — | — |
| 2004-07-07 | $15.93 | $70.09 | 47,104 | — | — |
| 2004-07-06 | $15.95 | $70.17 | 12,145 | — | — |
| 2004-07-02 | $15.97 | $70.28 | 18,047 | — | — |
| 2004-07-01 | $15.95 | $70.17 | 65,605 | — | — |
| 2004-06-30 | $16.00 | $70.40 | 20,544 | — | — |
| 2004-06-29 | $15.73 | $69.20 | 18,614 | — | — |
| 2004-06-28 | $15.44 | $67.96 | 9,875 | — | — |
| 2004-06-25 | $15.37 | $67.65 | 19,409 | — | — |
| 2004-06-24 | $15.69 | $69.04 | 9,875 | — | — |
| 2004-06-23 | $15.77 | $69.39 | 5,448 | — | — |
| 2004-06-22 | $15.72 | $69.16 | 22,587 | — | — |
| 2004-06-21 | $16.05 | $69.35 | 32,121 | — | — |
| 2004-06-18 | $16.03 | $69.28 | 36,207 | — | — |
| 2004-06-17 | $15.96 | $68.94 | 9,421 | — | — |
| 2004-06-16 | $15.99 | $69.09 | 70,485 | — | — |
| 2004-06-15 | $16.08 | $69.47 | 19,295 | — | — |
| 2004-06-14 | $15.87 | $68.55 | 16,912 | — | — |
| 2004-06-10 | $16.21 | $70.04 | 7,378 | — | — |
| 2004-06-09 | $16.17 | $69.85 | 12,258 | — | — |
| 2004-06-08 | $16.03 | $69.24 | 11,804 | — | — |
| 2004-06-07 | $15.86 | $68.52 | 27,695 | — | — |
| 2004-06-04 | $15.89 | $68.67 | 83,197 | — | — |
| 2004-06-03 | $15.81 | $68.29 | 18,160 | — | — |
| 2004-06-02 | $15.86 | $68.52 | 33,029 | — | — |
| 2004-06-01 | $15.90 | $68.71 | 71,961 | — | — |
| 2004-05-28 | $15.81 | $68.33 | 29,170 | — | — |
| 2004-05-27 | $15.73 | $67.95 | 124,399 | — | — |
| 2004-05-26 | $15.59 | $67.37 | 17,025 | — | — |
| 2004-05-25 | $15.62 | $67.49 | 12,712 | — | — |
| 2004-05-24 | $15.68 | $67.76 | 22,133 | — | — |
| 2004-05-21 | $15.79 | $68.21 | 4,427 | — | — |
| 2004-05-20 | $15.69 | $67.79 | 25,652 | — | — |
| 2004-05-19 | $15.59 | $67.37 | 49,147 | — | — |
| 2004-05-18 | $15.59 | $67.37 | 47,217 | — | — |
| 2004-05-17 | $15.07 | $65.09 | 22,474 | — | — |
| 2004-05-14 | $14.63 | $63.19 | 118,156 | — | — |
| 2004-05-13 | $14.53 | $62.77 | 55,616 | — | — |
| 2004-05-12 | $14.63 | $63.19 | 24,744 | — | — |
| 2004-05-11 | $14.76 | $63.76 | 70,712 | — | — |
| 2004-05-10 | $14.63 | $63.19 | 82,289 | — | — |
| 2004-05-07 | $14.89 | $64.33 | 33,029 | — | — |
| 2004-05-06 | $15.68 | $67.76 | 42,563 | — | — |
| 2004-05-05 | $15.77 | $68.14 | 30,192 | — | — |
| 2004-05-04 | $15.91 | $68.74 | 28,035 | — | — |
| 2004-05-03 | $15.99 | $69.09 | 49,260 | — | — |
| 2004-04-30 | $16.21 | $70.04 | 26,787 | — | — |
| 2004-04-29 | $16.65 | $71.94 | 24,403 | — | — |
| 2004-04-28 | $16.78 | $72.51 | 18,955 | — | — |
| 2004-04-27 | $17.07 | $73.77 | 29,284 | — | — |
| 2004-04-26 | $17.18 | $74.23 | 12,939 | — | — |
| 2004-04-23 | $17.20 | $74.30 | 13,053 | — | — |
| 2004-04-22 | $17.20 | $74.30 | 13,734 | — | — |
| 2004-04-21 | $16.92 | $73.12 | 24,176 | — | — |
| 2004-04-20 | $17.10 | $73.88 | 15,890 | — | — |
| 2004-04-19 | $17.27 | $74.61 | 12,599 | — | — |
| 2004-04-16 | $17.37 | $75.03 | 31,667 | — | — |
| 2004-04-15 | $17.40 | $75.18 | 19,749 | — | — |
| 2004-04-14 | $17.48 | $75.52 | 23,041 | — | — |
| 2004-04-13 | $17.40 | $75.18 | 42,904 | — | — |
| 2004-04-12 | $17.30 | $74.76 | 75,025 | — | — |
| 2004-04-08 | $18.70 | $80.77 | 8,172 | — | — |
| 2004-04-07 | $18.81 | $81.27 | 16,798 | — | — |
| 2004-04-06 | $18.77 | $81.08 | 97,839 | — | — |
| 2004-04-05 | $19.34 | $83.55 | 122,923 | — | — |
| 2004-04-02 | $19.72 | $85.19 | 34,505 | — | — |
| 2004-04-01 | $19.93 | $86.10 | 17,139 | — | — |
| 2004-03-31 | $19.87 | $85.84 | 43,017 | — | — |
| 2004-03-30 | $19.91 | $86.03 | 16,912 | — | — |
| 2004-03-29 | $19.81 | $85.61 | 29,851 | — | — |
| 2004-03-26 | $19.82 | $85.65 | 4,200 | — | — |
| 2004-03-25 | $19.82 | $85.65 | 11,918 | — | — |
| 2004-03-24 | $19.87 | $85.84 | 13,961 | — | — |
| 2004-03-23 | $19.78 | $85.46 | 101,131 | — | — |
| 2004-03-22 | $19.51 | $84.28 | 9,194 | — | — |
| 2004-03-19 | $19.55 | $84.47 | 11,691 | — | — |
| 2004-03-18 | $19.38 | $83.74 | 68,896 | — | — |
| 2004-03-17 | $19.71 | $83.89 | 50,282 | — | — |
| 2004-03-16 | $19.60 | $83.44 | 159,812 | — | — |
| 2004-03-15 | $19.78 | $84.19 | 50,395 | — | — |
| 2004-03-12 | $19.81 | $84.34 | 134,274 | — | — |
| 2004-03-11 | $20.54 | $87.42 | 21,111 | — | — |
| 2004-03-10 | $20.55 | $87.46 | 38,023 | — | — |
| 2004-03-09 | $20.71 | $88.17 | 26,900 | — | — |
| 2004-03-08 | $20.85 | $88.73 | 17,933 | — | — |
| 2004-03-05 | $20.88 | $88.88 | 46,423 | — | — |
| 2004-03-04 | $21.03 | $89.52 | 54,141 | — | — |
| 2004-03-03 | $21.06 | $89.63 | 50,282 | — | — |
| 2004-03-02 | $21.18 | $90.16 | 34,732 | — | — |
| 2004-03-01 | $20.79 | $88.51 | 25,538 | — | — |
| 2004-02-27 | $20.26 | $86.26 | 27,354 | — | — |
| 2004-02-26 | $20.37 | $86.71 | 15,777 | — | — |
| 2004-02-25 | $20.44 | $87.01 | 7,605 | — | — |
| 2004-02-24 | $20.29 | $86.37 | 20,090 | — | — |
| 2004-02-23 | $20.38 | $86.74 | 36,207 | — | — |
| 2004-02-20 | $20.19 | $85.96 | 14,528 | — | — |
| 2004-02-19 | $20.16 | $85.81 | 9,988 | — | — |
| 2004-02-18 | $20.00 | $85.13 | 19,749 | — | — |
| 2004-02-17 | $20.09 | $85.51 | 28,830 | — | — |
| 2004-02-13 | $19.87 | $84.57 | 23,836 | — | — |
| 2004-02-12 | $20.13 | $85.69 | 25,765 | — | — |
| 2004-02-11 | $20.02 | $85.21 | 21,225 | — | — |
| 2004-02-10 | $19.91 | $84.76 | 12,372 | — | — |
| 2004-02-09 | $20.00 | $85.13 | 33,937 | — | — |
| 2004-02-06 | $19.74 | $84.01 | 33,029 | — | — |
| 2004-02-05 | $19.69 | $83.82 | 17,479 | — | — |
| 2004-02-04 | $19.66 | $83.67 | 16,571 | — | — |
| 2004-02-03 | $19.84 | $84.46 | 30,532 | — | — |
| 2004-02-02 | $19.88 | $84.61 | 11,123 | — | — |
| 2004-01-30 | $19.78 | $84.19 | 19,636 | — | — |
| 2004-01-29 | $19.60 | $83.44 | 25,652 | — | — |
| 2004-01-28 | $19.49 | $82.96 | 28,376 | — | — |
| 2004-01-27 | $19.54 | $83.18 | 20,430 | — | — |
| 2004-01-26 | $19.65 | $83.63 | 17,479 | — | — |
| 2004-01-23 | $19.42 | $82.66 | 36,775 | — | — |
| 2004-01-22 | $19.29 | $82.13 | 10,669 | — | — |
| 2004-01-21 | $19.16 | $81.57 | 22,587 | — | — |
| 2004-01-20 | $19.05 | $81.08 | 44,834 | — | — |
| 2004-01-16 | $19.29 | $82.13 | 249,025 | — | — |
| 2004-01-15 | $18.63 | $79.32 | 145,624 | — | — |
| 2004-01-14 | $18.50 | $78.76 | 72,982 | — | — |
| 2004-01-13 | $17.84 | $75.94 | 61,405 | — | — |
| 2004-01-12 | $17.71 | $75.38 | 14,074 | — | — |
| 2004-01-09 | $17.75 | $75.57 | 26,787 | — | — |
| 2004-01-08 | $17.71 | $75.38 | 81,041 | — | — |
| 2004-01-07 | $17.62 | $75.01 | 16,571 | — | — |
| 2004-01-06 | $17.62 | $75.01 | 34,959 | — | — |
| 2004-01-05 | $17.73 | $75.46 | 35,867 | — | — |
| 2004-01-02 | $17.58 | $74.82 | 13,847 | — | — |