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
- 1999-04-28 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 | $28.98 | $34.16 | 22,200 | — | — |
| 2004-12-30 | $30.57 | $36.03 | 0 | — | — |
| 2004-12-29 | $30.77 | $36.03 | 8,200 | — | — |
| 2004-12-28 | $32.25 | $37.76 | 0 | — | — |
| 2004-12-27 | $32.25 | $37.76 | 500 | — | — |
| 2004-12-23 | $31.78 | $37.21 | 400 | — | — |
| 2004-12-22 | $32.25 | $37.76 | 1,000 | — | — |
| 2004-12-21 | $32.25 | $37.76 | 3,400 | — | — |
| 2004-12-20 | $32.25 | $37.76 | 12,100 | — | — |
| 2004-12-17 | $30.60 | $35.83 | 2,100 | — | — |
| 2004-12-16 | $30.50 | $35.71 | 2,700 | — | — |
| 2004-12-15 | $30.00 | $35.13 | 400 | — | — |
| 2004-12-14 | $30.75 | $36.01 | 700 | — | — |
| 2004-12-13 | $30.93 | $36.22 | 2,400 | — | — |
| 2004-12-10 | $29.94 | $35.06 | 500 | — | — |
| 2004-12-09 | $28.90 | $33.84 | 400 | — | — |
| 2004-12-08 | $28.75 | $33.67 | 0 | — | — |
| 2004-12-07 | $28.75 | $33.67 | 0 | — | — |
| 2004-12-06 | $28.75 | $33.67 | 800 | — | — |
| 2004-12-03 | $28.50 | $33.37 | 1,500 | — | — |
| 2004-12-02 | $28.25 | $33.08 | 400 | — | — |
| 2004-12-01 | $28.49 | $33.36 | 200 | — | — |
| 2004-11-30 | $28.25 | $33.08 | 1,400 | — | — |
| 2004-11-29 | $28.90 | $33.84 | 1,500 | — | — |
| 2004-11-26 | $28.21 | $33.03 | 200 | — | — |
| 2004-11-24 | $28.99 | $33.95 | 100 | — | — |
| 2004-11-23 | $28.27 | $33.10 | 300 | — | — |
| 2004-11-22 | $28.30 | $33.14 | 0 | — | — |
| 2004-11-19 | $28.30 | $33.14 | 0 | — | — |
| 2004-11-18 | $28.30 | $33.14 | 100 | — | — |
| 2004-11-17 | $29.00 | $33.96 | 100 | — | — |
| 2004-11-16 | $28.99 | $33.95 | 300 | — | — |
| 2004-11-15 | $28.38 | $33.23 | 300 | — | — |
| 2004-11-12 | $28.52 | $33.40 | 2,000 | — | — |
| 2004-11-11 | $29.00 | $33.96 | 300 | — | — |
| 2004-11-10 | $29.00 | $33.96 | 300 | — | — |
| 2004-11-09 | $28.40 | $33.26 | 100 | — | — |
| 2004-11-08 | $28.50 | $33.37 | 300 | — | — |
| 2004-11-05 | $28.50 | $33.37 | 200 | — | — |
| 2004-11-04 | $28.78 | $33.70 | 25,800 | — | — |
| 2004-11-03 | $29.49 | $34.53 | 1,600 | — | — |
| 2004-11-02 | $29.21 | $34.20 | 400 | — | — |
| 2004-11-01 | $30.27 | $35.45 | 0 | — | — |
| 2004-10-29 | $30.27 | $35.45 | 300 | — | — |
| 2004-10-28 | $30.50 | $35.71 | 2,600 | — | — |
| 2004-10-27 | $30.21 | $35.37 | 200 | — | — |
| 2004-10-26 | $30.42 | $35.62 | 0 | — | — |
| 2004-10-25 | $30.42 | $35.62 | 800 | — | — |
| 2004-10-22 | $30.13 | $35.28 | 0 | — | — |
| 2004-10-21 | $30.13 | $35.28 | 500 | — | — |
| 2004-10-20 | $30.50 | $35.71 | 200 | — | — |
| 2004-10-19 | $28.90 | $33.84 | 0 | — | — |
| 2004-10-18 | $28.90 | $33.84 | 2,200 | — | — |
| 2004-10-15 | $28.30 | $33.14 | 0 | — | — |
| 2004-10-14 | $28.30 | $33.14 | 200 | — | — |
| 2004-10-13 | $28.81 | $33.74 | 1,200 | — | — |
| 2004-10-12 | $29.40 | $34.43 | 0 | — | — |
| 2004-10-11 | $29.40 | $34.43 | 200 | — | — |
| 2004-10-08 | $29.00 | $33.96 | 500 | — | — |
| 2004-10-07 | $29.75 | $34.84 | 800 | — | — |
| 2004-10-06 | $29.75 | $34.84 | 3,400 | — | — |
| 2004-10-05 | $29.49 | $34.53 | 500 | — | — |
| 2004-10-04 | $30.45 | $35.66 | 600 | — | — |
| 2004-10-01 | $30.60 | $35.83 | 3,400 | — | — |
| 2004-09-30 | $30.18 | $35.34 | 3,500 | — | — |
| 2004-09-29 | $28.00 | $32.79 | 300 | — | — |
| 2004-09-28 | $27.60 | $32.08 | 5,500 | — | — |
| 2004-09-27 | $26.20 | $30.46 | 1,600 | — | — |
| 2004-09-24 | $25.56 | $29.71 | 7,300 | — | — |
| 2004-09-23 | $24.90 | $28.95 | 11,000 | — | — |
| 2004-09-22 | $24.00 | $27.90 | 900 | — | — |
| 2004-09-21 | $24.00 | $27.90 | 100 | — | — |
| 2004-09-20 | $24.00 | $27.90 | 1,500 | — | — |
| 2004-09-17 | $23.50 | $27.32 | 200 | — | — |
| 2004-09-16 | $24.25 | $28.19 | 0 | — | — |
| 2004-09-15 | $24.25 | $28.19 | 0 | — | — |
| 2004-09-14 | $24.25 | $28.19 | 0 | — | — |
| 2004-09-13 | $24.25 | $28.19 | 2,500 | — | — |
| 2004-09-10 | $24.25 | $28.19 | 0 | — | — |
| 2004-09-09 | $24.25 | $28.19 | 1,000 | — | — |
| 2004-09-08 | $24.22 | $28.16 | 400 | — | — |
| 2004-09-07 | $23.84 | $27.71 | 0 | — | — |
| 2004-09-03 | $23.84 | $27.71 | 0 | — | — |
| 2004-09-02 | $23.84 | $27.71 | 400 | — | — |
| 2004-09-01 | $23.00 | $26.74 | 1,100 | — | — |
| 2004-08-31 | $22.50 | $26.16 | 100 | — | — |
| 2004-08-30 | $23.00 | $26.74 | 0 | — | — |
| 2004-08-27 | $23.00 | $26.74 | 300 | — | — |
| 2004-08-26 | $24.01 | $27.91 | 2,300 | — | — |
| 2004-08-25 | $24.44 | $28.41 | 2,700 | — | — |
| 2004-08-24 | $24.45 | $28.42 | 0 | — | — |
| 2004-08-23 | $24.45 | $28.42 | 1,000 | — | — |
| 2004-08-20 | $23.90 | $27.78 | 800 | — | — |
| 2004-08-19 | $24.41 | $28.38 | 1,300 | — | — |
| 2004-08-18 | $25.00 | $29.06 | 500 | — | — |
| 2004-08-17 | $25.00 | $29.06 | 1,300 | — | — |
| 2004-08-16 | $23.80 | $27.67 | 300 | — | — |
| 2004-08-13 | $23.48 | $27.30 | 300 | — | — |
| 2004-08-12 | $23.00 | $26.74 | 0 | — | — |
| 2004-08-11 | $23.00 | $26.74 | 0 | — | — |
| 2004-08-10 | $23.00 | $26.74 | 1,000 | — | — |
| 2004-08-09 | $22.70 | $26.39 | 0 | — | — |
| 2004-08-06 | $22.70 | $26.39 | 500 | — | — |
| 2004-08-05 | $22.70 | $26.39 | 200 | — | — |
| 2004-08-04 | $22.60 | $26.27 | 0 | — | — |
| 2004-08-03 | $22.60 | $26.27 | 0 | — | — |
| 2004-08-02 | $22.60 | $26.27 | 4,300 | — | — |
| 2004-07-30 | $23.00 | $26.74 | 500 | — | — |
| 2004-07-29 | $22.10 | $25.69 | 0 | — | — |
| 2004-07-28 | $22.10 | $25.69 | 300 | — | — |
| 2004-07-27 | $22.13 | $25.73 | 0 | — | — |
| 2004-07-26 | $22.13 | $25.73 | 200 | — | — |
| 2004-07-23 | $22.11 | $25.70 | 100 | — | — |
| 2004-07-22 | $22.25 | $25.87 | 800 | — | — |
| 2004-07-21 | $21.75 | $25.28 | 1,500 | — | — |
| 2004-07-20 | $22.00 | $25.57 | 4,800 | — | — |
| 2004-07-19 | $22.95 | $26.68 | 100 | — | — |
| 2004-07-16 | $23.00 | $26.74 | 100 | — | — |
| 2004-07-15 | $23.12 | $26.88 | 700 | — | — |
| 2004-07-14 | $23.21 | $26.98 | 0 | — | — |
| 2004-07-13 | $23.21 | $26.98 | 0 | — | — |
| 2004-07-12 | $23.21 | $26.98 | 0 | — | — |
| 2004-07-09 | $23.21 | $26.98 | 200 | — | — |
| 2004-07-08 | $23.25 | $27.03 | 500 | — | — |
| 2004-07-07 | $23.33 | $27.12 | 100 | — | — |
| 2004-07-06 | $23.47 | $27.28 | 800 | — | — |
| 2004-07-02 | $23.30 | $27.09 | 0 | — | — |
| 2004-07-01 | $23.30 | $27.09 | 0 | — | — |
| 2004-06-30 | $23.30 | $27.09 | 100 | — | — |
| 2004-06-29 | $22.95 | $26.68 | 0 | — | — |
| 2004-06-28 | $23.15 | $26.68 | 700 | — | — |
| 2004-06-25 | $23.12 | $26.64 | 700 | — | — |
| 2004-06-24 | $23.02 | $26.53 | 1,000 | — | — |
| 2004-06-23 | $23.26 | $26.81 | 800 | — | — |
| 2004-06-22 | $23.07 | $26.59 | 100 | — | — |
| 2004-06-21 | $22.70 | $26.16 | 0 | — | — |
| 2004-06-18 | $22.70 | $26.16 | 1,700 | — | — |
| 2004-06-17 | $23.02 | $26.53 | 1,800 | — | — |
| 2004-06-16 | $24.30 | $28.00 | 200 | — | — |
| 2004-06-15 | $24.09 | $27.76 | 800 | — | — |
| 2004-06-14 | $24.95 | $28.75 | 600 | — | — |
| 2004-06-10 | $24.65 | $28.41 | 800 | — | — |
| 2004-06-09 | $24.82 | $28.60 | 500 | — | — |
| 2004-06-08 | $24.85 | $28.64 | 0 | — | — |
| 2004-06-07 | $24.85 | $28.64 | 0 | — | — |
| 2004-06-04 | $24.85 | $28.64 | 500 | — | — |
| 2004-06-03 | $24.51 | $28.25 | 600 | — | — |
| 2004-06-02 | $24.30 | $28.00 | 2,400 | — | — |
| 2004-06-01 | $26.90 | $31.00 | 0 | — | — |
| 2004-05-28 | $26.90 | $31.00 | 4,800 | — | — |
| 2004-05-27 | $27.00 | $31.12 | 1,700 | — | — |
| 2004-05-26 | $27.19 | $31.33 | 0 | — | — |
| 2004-05-25 | $27.19 | $31.33 | 0 | — | — |
| 2004-05-24 | $27.19 | $31.33 | 0 | — | — |
| 2004-05-21 | $27.19 | $31.33 | 6,600 | — | — |
| 2004-05-20 | $25.00 | $28.81 | 2,900 | — | — |
| 2004-05-19 | $24.00 | $27.66 | 1,000 | — | — |
| 2004-05-18 | $23.80 | $27.43 | 0 | — | — |
| 2004-05-17 | $23.80 | $27.43 | 0 | — | — |
| 2004-05-14 | $23.80 | $27.43 | 900 | — | — |
| 2004-05-13 | $23.85 | $27.49 | 400 | — | — |
| 2004-05-12 | $24.25 | $27.95 | 1,000 | — | — |
| 2004-05-11 | $24.92 | $28.72 | 100 | — | — |
| 2004-05-10 | $25.20 | $29.04 | 0 | — | — |
| 2004-05-07 | $25.20 | $29.04 | 1,200 | — | — |
| 2004-05-06 | $25.50 | $29.39 | 3,300 | — | — |
| 2004-05-05 | $25.21 | $29.05 | 0 | — | — |
| 2004-05-04 | $25.21 | $29.05 | 800 | — | — |
| 2004-05-03 | $26.98 | $31.09 | 0 | — | — |
| 2004-04-30 | $26.98 | $31.09 | 200 | — | — |
| 2004-04-29 | $27.00 | $31.12 | 1,000 | — | — |
| 2004-04-28 | $26.62 | $30.68 | 200 | — | — |
| 2004-04-27 | $27.50 | $31.69 | 500 | — | — |
| 2004-04-26 | $27.25 | $31.40 | 300 | — | — |
| 2004-04-23 | $26.50 | $30.54 | 200 | — | — |
| 2004-04-22 | $27.75 | $31.98 | 0 | — | — |
| 2004-04-21 | $27.75 | $31.98 | 0 | — | — |
| 2004-04-20 | $27.75 | $31.98 | 700 | — | — |
| 2004-04-19 | $27.75 | $31.98 | 1,300 | — | — |
| 2004-04-16 | $25.00 | $28.81 | 1,000 | — | — |
| 2004-04-15 | $25.00 | $28.81 | 700 | — | — |
| 2004-04-14 | $25.50 | $29.39 | 100 | — | — |
| 2004-04-13 | $25.50 | $29.39 | 0 | — | — |
| 2004-04-12 | $25.50 | $29.39 | 800 | — | — |
| 2004-04-08 | $27.75 | $31.98 | 0 | — | — |
| 2004-04-07 | $27.75 | $31.98 | 300 | — | — |
| 2004-04-06 | $28.00 | $32.27 | 0 | — | — |
| 2004-04-05 | $28.00 | $32.27 | 5,000 | — | — |
| 2004-04-02 | $27.99 | $32.26 | 5,700 | — | — |
| 2004-04-01 | $27.99 | $32.26 | 500 | — | — |
| 2004-03-31 | $25.49 | $29.38 | 400 | — | — |
| 2004-03-30 | $25.78 | $29.71 | 0 | — | — |
| 2004-03-29 | $25.98 | $29.71 | 0 | — | — |
| 2004-03-26 | $25.98 | $29.71 | 0 | — | — |
| 2004-03-25 | $25.98 | $29.71 | 700 | — | — |
| 2004-03-24 | $25.00 | $28.59 | 300 | — | — |
| 2004-03-23 | $25.89 | $29.61 | 300 | — | — |
| 2004-03-22 | $25.90 | $29.62 | 1,400 | — | — |
| 2004-03-19 | $26.00 | $29.73 | 1,300 | — | — |
| 2004-03-18 | $26.75 | $30.59 | 0 | — | — |
| 2004-03-17 | $26.75 | $30.59 | 100 | — | — |
| 2004-03-16 | $25.25 | $28.88 | 0 | — | — |
| 2004-03-15 | $25.25 | $28.88 | 0 | — | — |
| 2004-03-12 | $25.25 | $28.88 | 0 | — | — |
| 2004-03-11 | $25.25 | $28.88 | 200 | — | — |
| 2004-03-10 | $28.40 | $32.48 | 100 | — | — |
| 2004-03-09 | $28.40 | $32.48 | 800 | — | — |
| 2004-03-08 | $24.60 | $28.13 | 1,700 | — | — |
| 2004-03-05 | $27.50 | $31.45 | 1,200 | — | — |
| 2004-03-04 | $26.50 | $30.30 | 500 | — | — |
| 2004-03-03 | $26.00 | $29.73 | 10,700 | — | — |
| 2004-03-02 | $28.26 | $32.32 | 1,000 | — | — |
| 2004-03-01 | $25.95 | $29.68 | 5,600 | — | — |
| 2004-02-27 | $28.51 | $32.60 | 1,300 | — | — |
| 2004-02-26 | $28.00 | $32.02 | 46,300 | — | — |
| 2004-02-25 | $29.00 | $33.16 | 500 | — | — |
| 2004-02-24 | $28.95 | $33.11 | 1,600 | — | — |
| 2004-02-23 | $29.95 | $34.25 | 0 | — | — |
| 2004-02-20 | $29.95 | $34.25 | 0 | — | — |
| 2004-02-19 | $29.95 | $34.25 | 400 | — | — |
| 2004-02-18 | $31.06 | $35.52 | 0 | — | — |
| 2004-02-17 | $31.06 | $35.52 | 1,400 | — | — |
| 2004-02-13 | $31.95 | $36.54 | 800 | — | — |
| 2004-02-12 | $31.01 | $35.46 | 100 | — | — |
| 2004-02-11 | $32.01 | $36.61 | 4,300 | — | — |
| 2004-02-10 | $29.70 | $33.96 | 2,200 | — | — |
| 2004-02-09 | $29.22 | $33.42 | 200 | — | — |
| 2004-02-06 | $31.00 | $35.45 | 2,500 | — | — |
| 2004-02-05 | $30.61 | $35.00 | 0 | — | — |
| 2004-02-04 | $30.61 | $35.00 | 100 | — | — |
| 2004-02-03 | $31.50 | $36.02 | 0 | — | — |
| 2004-02-02 | $31.50 | $36.02 | 400 | — | — |
| 2004-01-30 | $31.53 | $36.06 | 100 | — | — |
| 2004-01-29 | $33.00 | $37.74 | 1,000 | — | — |
| 2004-01-28 | $33.00 | $37.74 | 500 | — | — |
| 2004-01-27 | $33.00 | $37.74 | 1,000 | — | — |
| 2004-01-26 | $33.00 | $37.74 | 500 | — | — |
| 2004-01-23 | $33.00 | $37.74 | 500 | — | — |
| 2004-01-22 | $32.50 | $37.17 | 600 | — | — |
| 2004-01-21 | $32.00 | $36.59 | 300 | — | — |
| 2004-01-20 | $32.00 | $36.59 | 900 | — | — |
| 2004-01-16 | $33.00 | $37.74 | 0 | — | — |
| 2004-01-15 | $33.00 | $37.74 | 0 | — | — |
| 2004-01-14 | $33.00 | $37.74 | 600 | — | — |
| 2004-01-13 | $31.14 | $35.61 | 0 | — | — |
| 2004-01-12 | $31.14 | $35.61 | 200 | — | — |
| 2004-01-09 | $30.70 | $35.11 | 1,400 | — | — |
| 2004-01-08 | $33.50 | $38.31 | 2,400 | — | — |
| 2004-01-07 | $32.00 | $36.59 | 300 | — | — |
| 2004-01-06 | $31.14 | $35.61 | 900 | — | — |
| 2004-01-05 | $31.00 | $35.45 | 1,700 | — | — |
| 2004-01-02 | $30.84 | $35.27 | 0 | — | — |