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
- 1994-11-04 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 | $26.60 | $34.59 | 0 | — | — |
| 2004-12-30 | $26.60 | $34.59 | 0 | — | — |
| 2004-12-29 | $26.60 | $34.59 | 250 | — | — |
| 2004-12-28 | $26.00 | $33.81 | 0 | — | — |
| 2004-12-27 | $26.00 | $33.81 | 0 | — | — |
| 2004-12-23 | $26.00 | $33.81 | 0 | — | — |
| 2004-12-22 | $26.00 | $33.81 | 0 | — | — |
| 2004-12-21 | $26.00 | $33.81 | 0 | — | — |
| 2004-12-20 | $26.00 | $33.81 | 250 | — | — |
| 2004-12-17 | $26.00 | $33.81 | 0 | — | — |
| 2004-12-16 | $26.00 | $33.81 | 875 | — | — |
| 2004-12-15 | $26.30 | $34.21 | 8,375 | — | — |
| 2004-12-14 | $26.00 | $33.81 | 0 | — | — |
| 2004-12-13 | $26.00 | $33.81 | 0 | — | — |
| 2004-12-10 | $26.00 | $33.81 | 4,000 | — | — |
| 2004-12-09 | $26.00 | $33.81 | 3,000 | — | — |
| 2004-12-08 | $26.00 | $33.81 | 0 | — | — |
| 2004-12-07 | $26.00 | $33.81 | 1,000 | — | — |
| 2004-12-06 | $26.00 | $33.81 | 0 | — | — |
| 2004-12-03 | $26.00 | $33.81 | 0 | — | — |
| 2004-12-02 | $26.00 | $33.81 | 0 | — | — |
| 2004-12-01 | $26.00 | $33.81 | 0 | — | — |
| 2004-11-30 | $26.00 | $33.81 | 250 | — | — |
| 2004-11-29 | $26.00 | $33.81 | 375 | — | — |
| 2004-11-26 | $25.72 | $33.25 | 0 | — | — |
| 2004-11-24 | $25.72 | $33.25 | 0 | — | — |
| 2004-11-23 | $25.72 | $33.25 | 750 | — | — |
| 2004-11-22 | $26.30 | $34.01 | 0 | — | — |
| 2004-11-19 | $26.30 | $34.01 | 0 | — | — |
| 2004-11-18 | $26.30 | $34.01 | 0 | — | — |
| 2004-11-17 | $26.30 | $34.01 | 2,625 | — | — |
| 2004-11-16 | $25.26 | $32.66 | 0 | — | — |
| 2004-11-15 | $25.26 | $32.66 | 0 | — | — |
| 2004-11-12 | $25.26 | $32.66 | 0 | — | — |
| 2004-11-11 | $25.26 | $32.66 | 0 | — | — |
| 2004-11-10 | $25.26 | $32.66 | 5,250 | — | — |
| 2004-11-09 | $25.00 | $32.32 | 125 | — | — |
| 2004-11-08 | $25.00 | $32.32 | 0 | — | — |
| 2004-11-05 | $25.00 | $32.32 | 0 | — | — |
| 2004-11-04 | $25.00 | $32.32 | 250 | — | — |
| 2004-11-03 | $25.00 | $32.32 | 1,000 | — | — |
| 2004-11-02 | $25.00 | $32.32 | 0 | — | — |
| 2004-11-01 | $25.00 | $32.32 | 625 | — | — |
| 2004-10-29 | $25.52 | $32.99 | 0 | — | — |
| 2004-10-28 | $25.52 | $32.99 | 0 | — | — |
| 2004-10-27 | $25.52 | $32.99 | 125 | — | — |
| 2004-10-26 | $25.00 | $32.12 | 0 | — | — |
| 2004-10-25 | $25.00 | $32.12 | 0 | — | — |
| 2004-10-22 | $25.00 | $32.12 | 0 | — | — |
| 2004-10-21 | $25.00 | $32.12 | 0 | — | — |
| 2004-10-20 | $25.00 | $32.12 | 0 | — | — |
| 2004-10-19 | $25.00 | $32.12 | 0 | — | — |
| 2004-10-18 | $25.00 | $32.12 | 0 | — | — |
| 2004-10-15 | $25.00 | $32.12 | 0 | — | — |
| 2004-10-14 | $25.00 | $32.12 | 0 | — | — |
| 2004-10-13 | $25.00 | $32.12 | 2,750 | — | — |
| 2004-10-12 | $25.07 | $32.22 | 1,750 | — | — |
| 2004-10-11 | $25.00 | $32.12 | 0 | — | — |
| 2004-10-08 | $25.00 | $32.12 | 1,250 | — | — |
| 2004-10-07 | $25.00 | $32.12 | 0 | — | — |
| 2004-10-06 | $25.00 | $32.12 | 0 | — | — |
| 2004-10-05 | $25.00 | $32.12 | 0 | — | — |
| 2004-10-04 | $25.00 | $32.12 | 0 | — | — |
| 2004-10-01 | $25.00 | $32.12 | 250 | — | — |
| 2004-09-30 | $25.00 | $32.12 | 375 | — | — |
| 2004-09-29 | $24.97 | $32.08 | 0 | — | — |
| 2004-09-28 | $24.97 | $32.08 | 125 | — | — |
| 2004-09-27 | $25.25 | $32.44 | 0 | — | — |
| 2004-09-24 | $25.25 | $32.44 | 0 | — | — |
| 2004-09-23 | $25.25 | $32.44 | 375 | — | — |
| 2004-09-22 | $25.38 | $32.61 | 0 | — | — |
| 2004-09-21 | $25.38 | $32.61 | 375 | — | — |
| 2004-09-20 | $24.90 | $31.99 | 1,375 | — | — |
| 2004-09-17 | $25.20 | $32.38 | 0 | — | — |
| 2004-09-16 | $25.20 | $32.38 | 0 | — | — |
| 2004-09-15 | $25.20 | $32.38 | 0 | — | — |
| 2004-09-14 | $25.20 | $32.38 | 125 | — | — |
| 2004-09-13 | $24.68 | $31.71 | 12,375 | — | — |
| 2004-09-10 | $24.60 | $31.61 | 250 | — | — |
| 2004-09-09 | $24.60 | $31.61 | 0 | — | — |
| 2004-09-08 | $24.60 | $31.61 | 0 | — | — |
| 2004-09-07 | $24.60 | $31.61 | 1,250 | — | — |
| 2004-09-03 | $24.60 | $31.61 | 1,000 | — | — |
| 2004-09-02 | $24.60 | $31.61 | 0 | — | — |
| 2004-09-01 | $24.60 | $31.61 | 250 | — | — |
| 2004-08-31 | $24.96 | $32.07 | 7,125 | — | — |
| 2004-08-30 | $24.80 | $31.87 | 1,750 | — | — |
| 2004-08-27 | $25.20 | $32.38 | 625 | — | — |
| 2004-08-26 | $24.80 | $31.87 | 750 | — | — |
| 2004-08-25 | $25.20 | $32.38 | 2,000 | — | — |
| 2004-08-24 | $24.80 | $31.87 | 0 | — | — |
| 2004-08-23 | $24.80 | $31.87 | 0 | — | — |
| 2004-08-20 | $24.80 | $31.87 | 4,000 | — | — |
| 2004-08-19 | $24.80 | $31.87 | 1,250 | — | — |
| 2004-08-18 | $25.60 | $32.89 | 0 | — | — |
| 2004-08-17 | $25.60 | $32.89 | 125 | — | — |
| 2004-08-16 | $25.30 | $32.51 | 0 | — | — |
| 2004-08-13 | $25.30 | $32.51 | 0 | — | — |
| 2004-08-12 | $25.30 | $32.51 | 0 | — | — |
| 2004-08-11 | $25.30 | $32.51 | 0 | — | — |
| 2004-08-10 | $25.30 | $32.51 | 5,125 | — | — |
| 2004-08-09 | $24.88 | $31.97 | 0 | — | — |
| 2004-08-06 | $24.88 | $31.97 | 0 | — | — |
| 2004-08-05 | $24.88 | $31.97 | 0 | — | — |
| 2004-08-04 | $24.88 | $31.97 | 375 | — | — |
| 2004-08-03 | $24.60 | $31.61 | 2,375 | — | — |
| 2004-08-02 | $25.20 | $32.38 | 125 | — | — |
| 2004-07-30 | $25.40 | $32.64 | 250 | — | — |
| 2004-07-29 | $25.80 | $33.15 | 375 | — | — |
| 2004-07-28 | $25.80 | $33.15 | 125 | — | — |
| 2004-07-27 | $25.96 | $33.16 | 250 | — | — |
| 2004-07-26 | $26.00 | $33.21 | 1,500 | — | — |
| 2004-07-23 | $26.01 | $33.22 | 250 | — | — |
| 2004-07-22 | $26.08 | $33.31 | 375 | — | — |
| 2004-07-21 | $26.39 | $33.71 | 750 | — | — |
| 2004-07-20 | $26.40 | $33.72 | 11,500 | — | — |
| 2004-07-19 | $26.40 | $33.72 | 3,750 | — | — |
| 2004-07-16 | $26.40 | $33.72 | 0 | — | — |
| 2004-07-15 | $26.40 | $33.72 | 875 | — | — |
| 2004-07-14 | $26.40 | $33.72 | 375 | — | — |
| 2004-07-13 | $26.40 | $33.72 | 250 | — | — |
| 2004-07-12 | $26.40 | $33.72 | 250 | — | — |
| 2004-07-09 | $26.40 | $33.72 | 0 | — | — |
| 2004-07-08 | $26.40 | $33.72 | 0 | — | — |
| 2004-07-07 | $26.40 | $33.72 | 1,250 | — | — |
| 2004-07-06 | $26.67 | $34.07 | 500 | — | — |
| 2004-07-02 | $26.40 | $33.72 | 250 | — | — |
| 2004-07-01 | $26.40 | $33.72 | 250 | — | — |
| 2004-06-30 | $26.40 | $33.72 | 0 | — | — |
| 2004-06-29 | $26.40 | $33.72 | 0 | — | — |
| 2004-06-28 | $26.40 | $33.72 | 0 | — | — |
| 2004-06-25 | $26.40 | $33.72 | 500 | — | — |
| 2004-06-24 | $26.40 | $33.72 | 250 | — | — |
| 2004-06-23 | $26.40 | $33.72 | 250 | — | — |
| 2004-06-22 | $26.45 | $33.78 | 500 | — | — |
| 2004-06-21 | $26.40 | $33.72 | 1,125 | — | — |
| 2004-06-18 | $26.40 | $33.72 | 250 | — | — |
| 2004-06-17 | $26.40 | $33.72 | 0 | — | — |
| 2004-06-16 | $26.40 | $33.72 | 3,750 | — | — |
| 2004-06-15 | $26.40 | $33.72 | 1,750 | — | — |
| 2004-06-14 | $26.40 | $33.72 | 250 | — | — |
| 2004-06-10 | $26.40 | $33.72 | 875 | — | — |
| 2004-06-09 | $26.61 | $33.99 | 125 | — | — |
| 2004-06-08 | $26.71 | $34.12 | 250 | — | — |
| 2004-06-07 | $26.68 | $34.08 | 2,000 | — | — |
| 2004-06-04 | $26.80 | $34.23 | 125 | — | — |
| 2004-06-03 | $26.84 | $34.29 | 125 | — | — |
| 2004-06-02 | $26.82 | $34.25 | 500 | — | — |
| 2004-06-01 | $27.08 | $34.59 | 0 | — | — |
| 2004-05-28 | $27.08 | $34.59 | 125 | — | — |
| 2004-05-27 | $27.20 | $34.74 | 625 | — | — |
| 2004-05-26 | $27.20 | $34.74 | 250 | — | — |
| 2004-05-25 | $27.48 | $35.10 | 375 | — | — |
| 2004-05-24 | $27.50 | $35.13 | 375 | — | — |
| 2004-05-21 | $27.59 | $35.25 | 7,500 | — | — |
| 2004-05-20 | $27.52 | $35.15 | 0 | — | — |
| 2004-05-19 | $27.52 | $35.15 | 0 | — | — |
| 2004-05-18 | $27.52 | $35.15 | 3,250 | — | — |
| 2004-05-17 | $27.52 | $35.15 | 6,250 | — | — |
| 2004-05-14 | $27.53 | $35.16 | 0 | — | — |
| 2004-05-13 | $27.53 | $35.16 | 0 | — | — |
| 2004-05-12 | $27.53 | $35.16 | 125 | — | — |
| 2004-05-11 | $27.52 | $35.15 | 2,875 | — | — |
| 2004-05-10 | $27.76 | $35.46 | 2,250 | — | — |
| 2004-05-07 | $27.65 | $35.32 | 875 | — | — |
| 2004-05-06 | $27.52 | $35.15 | 2,625 | — | — |
| 2004-05-05 | $27.52 | $35.15 | 750 | — | — |
| 2004-05-04 | $27.53 | $35.16 | 1,125 | — | — |
| 2004-05-03 | $27.51 | $35.14 | 0 | — | — |
| 2004-04-30 | $27.51 | $35.14 | 0 | — | — |
| 2004-04-29 | $27.51 | $35.14 | 1,625 | — | — |
| 2004-04-28 | $27.49 | $35.11 | 1,125 | — | — |
| 2004-04-27 | $27.52 | $35.15 | 0 | — | — |
| 2004-04-26 | $27.52 | $35.15 | 0 | — | — |
| 2004-04-23 | $27.52 | $35.15 | 625 | — | — |
| 2004-04-22 | $27.94 | $35.69 | 0 | — | — |
| 2004-04-21 | $28.09 | $35.69 | 0 | — | — |
| 2004-04-20 | $28.09 | $35.69 | 2,625 | — | — |
| 2004-04-19 | $28.00 | $35.57 | 0 | — | — |
| 2004-04-16 | $28.00 | $35.57 | 1,125 | — | — |
| 2004-04-15 | $28.74 | $36.51 | 250 | — | — |
| 2004-04-14 | $28.51 | $36.22 | 500 | — | — |
| 2004-04-13 | $29.22 | $37.12 | 5,375 | — | — |
| 2004-04-12 | $27.52 | $34.96 | 0 | — | — |
| 2004-04-08 | $27.52 | $34.96 | 375 | — | — |
| 2004-04-07 | $27.52 | $34.96 | 625 | — | — |
| 2004-04-06 | $27.20 | $34.56 | 250 | — | — |
| 2004-04-05 | $27.20 | $34.56 | 11,000 | — | — |
| 2004-04-02 | $24.01 | $30.50 | 375 | — | — |
| 2004-04-01 | $24.52 | $31.15 | 1,000 | — | — |
| 2004-03-31 | $24.40 | $31.00 | 1,000 | — | — |
| 2004-03-30 | $24.00 | $30.49 | 250 | — | — |
| 2004-03-29 | $23.78 | $30.22 | 0 | — | — |
| 2004-03-26 | $23.78 | $30.22 | 375 | — | — |
| 2004-03-25 | $24.38 | $30.98 | 0 | — | — |
| 2004-03-24 | $24.38 | $30.98 | 625 | — | — |
| 2004-03-23 | $23.78 | $30.21 | 50,375 | — | — |
| 2004-03-22 | $23.61 | $29.99 | 0 | — | — |
| 2004-03-19 | $23.61 | $29.99 | 0 | — | — |
| 2004-03-18 | $23.61 | $29.99 | 0 | — | — |
| 2004-03-17 | $23.61 | $29.99 | 0 | — | — |
| 2004-03-16 | $23.61 | $29.99 | 875 | — | — |
| 2004-03-15 | $23.60 | $29.98 | 1,375 | — | — |
| 2004-03-12 | $23.60 | $29.98 | 0 | — | — |
| 2004-03-11 | $23.60 | $29.98 | 0 | — | — |
| 2004-03-10 | $23.60 | $29.98 | 0 | — | — |
| 2004-03-09 | $23.60 | $29.98 | 750 | — | — |
| 2004-03-08 | $23.80 | $30.24 | 0 | — | — |
| 2004-03-05 | $23.80 | $30.24 | 0 | — | — |
| 2004-03-04 | $23.80 | $30.24 | 125 | — | — |
| 2004-03-03 | $23.88 | $30.34 | 0 | — | — |
| 2004-03-02 | $23.88 | $30.34 | 0 | — | — |
| 2004-03-01 | $23.88 | $30.34 | 0 | — | — |
| 2004-02-27 | $23.88 | $30.34 | 0 | — | — |
| 2004-02-26 | $23.88 | $30.34 | 4,375 | — | — |
| 2004-02-25 | $24.00 | $30.49 | 750 | — | — |
| 2004-02-24 | $24.56 | $31.20 | 375 | — | — |
| 2004-02-23 | $24.00 | $30.49 | 625 | — | — |
| 2004-02-20 | $24.80 | $31.51 | 0 | — | — |
| 2004-02-19 | $24.80 | $31.51 | 0 | — | — |
| 2004-02-18 | $24.80 | $31.51 | 2,125 | — | — |
| 2004-02-17 | $24.67 | $31.35 | 0 | — | — |
| 2004-02-13 | $24.67 | $31.35 | 0 | — | — |
| 2004-02-12 | $24.67 | $31.35 | 0 | — | — |
| 2004-02-11 | $24.67 | $31.35 | 1,250 | — | — |
| 2004-02-10 | $23.87 | $30.33 | 6,875 | — | — |
| 2004-02-09 | $23.47 | $29.82 | 125 | — | — |
| 2004-02-06 | $23.07 | $29.31 | 125 | — | — |
| 2004-02-05 | $23.00 | $29.22 | 1,500 | — | — |
| 2004-02-04 | $22.80 | $28.97 | 125 | — | — |
| 2004-02-03 | $22.80 | $28.97 | 0 | — | — |
| 2004-02-02 | $22.80 | $28.97 | 1,250 | — | — |
| 2004-01-30 | $23.05 | $29.28 | 0 | — | — |
| 2004-01-29 | $23.05 | $29.28 | 0 | — | — |
| 2004-01-28 | $23.05 | $29.28 | 3,625 | — | — |
| 2004-01-27 | $22.40 | $28.28 | 2,125 | — | — |
| 2004-01-26 | $22.60 | $28.53 | 125 | — | — |
| 2004-01-23 | $23.01 | $29.04 | 1,500 | — | — |
| 2004-01-22 | $22.64 | $28.58 | 0 | — | — |
| 2004-01-21 | $22.64 | $28.58 | 0 | — | — |
| 2004-01-20 | $22.64 | $28.58 | 0 | — | — |
| 2004-01-16 | $22.64 | $28.58 | 0 | — | — |
| 2004-01-15 | $22.64 | $28.58 | 39,875 | — | — |
| 2004-01-14 | $21.81 | $27.53 | 375 | — | — |
| 2004-01-13 | $21.81 | $27.53 | 375 | — | — |
| 2004-01-12 | $21.60 | $27.27 | 0 | — | — |
| 2004-01-09 | $21.60 | $27.27 | 875 | — | — |
| 2004-01-08 | $21.28 | $26.86 | 0 | — | — |
| 2004-01-07 | $21.28 | $26.86 | 625 | — | — |
| 2004-01-06 | $21.40 | $27.01 | 0 | — | — |
| 2004-01-05 | $21.40 | $27.01 | 0 | — | — |
| 2004-01-02 | $21.40 | $27.01 | 0 | — | — |