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
- 1999-04-26 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 | $20.00 | $20.00 | 27,390 | — | — |
| 2004-12-30 | $20.30 | $20.30 | 41,440 | — | — |
| 2004-12-29 | $19.50 | $19.50 | 33,300 | — | — |
| 2004-12-28 | $17.50 | $17.50 | 9,950 | — | — |
| 2004-12-27 | $17.00 | $17.00 | 17,190 | — | — |
| 2004-12-23 | $17.30 | $17.30 | 7,820 | — | — |
| 2004-12-22 | $17.60 | $17.60 | 5,140 | — | — |
| 2004-12-21 | $17.50 | $17.50 | 7,400 | — | — |
| 2004-12-20 | $17.80 | $17.80 | 15,890 | — | — |
| 2004-12-17 | $17.80 | $17.80 | 13,480 | — | — |
| 2004-12-16 | $17.00 | $17.00 | 18,090 | — | — |
| 2004-12-15 | $16.90 | $16.90 | 5,810 | — | — |
| 2004-12-14 | $16.80 | $16.80 | 7,660 | — | — |
| 2004-12-13 | $16.80 | $16.80 | 18,140 | — | — |
| 2004-12-10 | $17.20 | $17.20 | 11,520 | — | — |
| 2004-12-09 | $17.60 | $17.60 | 4,910 | — | — |
| 2004-12-08 | $17.80 | $17.80 | 7,840 | — | — |
| 2004-12-07 | $18.00 | $18.00 | 5,200 | — | — |
| 2004-12-06 | $18.60 | $18.60 | 6,270 | — | — |
| 2004-12-03 | $19.10 | $19.10 | 9,550 | — | — |
| 2004-12-02 | $19.20 | $19.20 | 7,620 | — | — |
| 2004-12-01 | $18.40 | $18.40 | 4,950 | — | — |
| 2004-11-30 | $19.40 | $19.40 | 32,440 | — | — |
| 2004-11-29 | $17.60 | $17.60 | 12,920 | — | — |
| 2004-11-26 | $17.50 | $17.50 | 3,160 | — | — |
| 2004-11-24 | $17.50 | $17.50 | 7,330 | — | — |
| 2004-11-23 | $18.40 | $18.40 | 3,110 | — | — |
| 2004-11-22 | $18.50 | $18.50 | 9,180 | — | — |
| 2004-11-19 | $17.70 | $17.70 | 7,610 | — | — |
| 2004-11-18 | $18.00 | $18.00 | 7,940 | — | — |
| 2004-11-17 | $16.90 | $16.90 | 16,030 | — | — |
| 2004-11-16 | $16.60 | $16.60 | 13,700 | — | — |
| 2004-11-15 | $16.90 | $16.90 | 5,750 | — | — |
| 2004-11-12 | $17.70 | $17.70 | 9,980 | — | — |
| 2004-11-11 | $18.10 | $18.10 | 8,820 | — | — |
| 2004-11-10 | $19.20 | $19.20 | 34,340 | — | — |
| 2004-11-09 | $15.90 | $15.90 | 12,630 | — | — |
| 2004-11-08 | $15.10 | $15.10 | 24,460 | — | — |
| 2004-11-05 | $15.90 | $15.90 | 18,700 | — | — |
| 2004-11-04 | $16.20 | $16.20 | 23,790 | — | — |
| 2004-11-03 | $16.80 | $16.80 | 12,660 | — | — |
| 2004-11-02 | $18.00 | $18.00 | 9,080 | — | — |
| 2004-11-01 | $17.70 | $17.70 | 12,830 | — | — |
| 2004-10-29 | $18.20 | $18.20 | 7,630 | — | — |
| 2004-10-28 | $18.40 | $18.40 | 13,860 | — | — |
| 2004-10-27 | $18.80 | $18.80 | 10,370 | — | — |
| 2004-10-26 | $18.90 | $18.90 | 10,020 | — | — |
| 2004-10-25 | $19.50 | $19.50 | 17,220 | — | — |
| 2004-10-22 | $19.70 | $19.70 | 16,600 | — | — |
| 2004-10-21 | $20.10 | $20.10 | 50,380 | — | — |
| 2004-10-20 | $22.70 | $22.70 | 4,580 | — | — |
| 2004-10-19 | $22.50 | $22.50 | 6,480 | — | — |
| 2004-10-18 | $22.60 | $22.60 | 6,310 | — | — |
| 2004-10-15 | $22.40 | $22.40 | 4,350 | — | — |
| 2004-10-14 | $23.00 | $23.00 | 6,260 | — | — |
| 2004-10-13 | $23.00 | $23.00 | 5,680 | — | — |
| 2004-10-12 | $22.10 | $22.10 | 4,520 | — | — |
| 2004-10-11 | $22.40 | $22.40 | 10,510 | — | — |
| 2004-10-08 | $22.10 | $22.10 | 9,010 | — | — |
| 2004-10-07 | $23.50 | $23.50 | 1,820 | — | — |
| 2004-10-06 | $24.50 | $24.50 | 3,310 | — | — |
| 2004-10-05 | $24.10 | $24.10 | 4,130 | — | — |
| 2004-10-04 | $24.80 | $24.80 | 8,670 | — | — |
| 2004-10-01 | $25.10 | $25.10 | 5,390 | — | — |
| 2004-09-30 | $23.80 | $23.80 | 9,690 | — | — |
| 2004-09-29 | $23.40 | $23.40 | 9,240 | — | — |
| 2004-09-28 | $22.60 | $22.60 | 5,320 | — | — |
| 2004-09-27 | $23.80 | $23.80 | 3,970 | — | — |
| 2004-09-24 | $23.80 | $23.80 | 5,590 | — | — |
| 2004-09-23 | $23.80 | $23.80 | 8,350 | — | — |
| 2004-09-22 | $24.90 | $24.90 | 13,050 | — | — |
| 2004-09-21 | $24.10 | $24.10 | 10,510 | — | — |
| 2004-09-20 | $25.90 | $25.90 | 2,660 | — | — |
| 2004-09-17 | $26.00 | $26.00 | 2,850 | — | — |
| 2004-09-16 | $25.60 | $25.60 | 3,550 | — | — |
| 2004-09-15 | $25.50 | $25.50 | 2,100 | — | — |
| 2004-09-14 | $26.10 | $26.10 | 5,010 | — | — |
| 2004-09-13 | $26.00 | $26.00 | 3,630 | — | — |
| 2004-09-10 | $25.90 | $25.90 | 3,710 | — | — |
| 2004-09-09 | $26.70 | $26.70 | 5,390 | — | — |
| 2004-09-08 | $26.20 | $26.20 | 5,910 | — | — |
| 2004-09-07 | $25.50 | $25.50 | 9,690 | — | — |
| 2004-09-03 | $26.10 | $26.10 | 8,940 | — | — |
| 2004-09-02 | $26.10 | $26.10 | 8,470 | — | — |
| 2004-09-01 | $26.60 | $26.60 | 2,770 | — | — |
| 2004-08-31 | $26.40 | $26.40 | 2,540 | — | — |
| 2004-08-30 | $27.30 | $27.30 | 1,860 | — | — |
| 2004-08-27 | $27.00 | $27.00 | 6,660 | — | — |
| 2004-08-26 | $26.80 | $26.80 | 4,100 | — | — |
| 2004-08-25 | $26.80 | $26.80 | 5,650 | — | — |
| 2004-08-24 | $26.80 | $26.80 | 3,930 | — | — |
| 2004-08-23 | $26.60 | $26.60 | 2,740 | — | — |
| 2004-08-20 | $26.40 | $26.40 | 2,590 | — | — |
| 2004-08-19 | $26.30 | $26.30 | 2,500 | — | — |
| 2004-08-18 | $26.40 | $26.40 | 4,190 | — | — |
| 2004-08-17 | $26.60 | $26.60 | 3,920 | — | — |
| 2004-08-16 | $26.30 | $26.30 | 5,320 | — | — |
| 2004-08-13 | $26.30 | $26.30 | 7,480 | — | — |
| 2004-08-12 | $26.20 | $26.20 | 10,010 | — | — |
| 2004-08-11 | $26.40 | $26.40 | 6,080 | — | — |
| 2004-08-10 | $26.80 | $26.80 | 4,520 | — | — |
| 2004-08-09 | $26.70 | $26.70 | 3,940 | — | — |
| 2004-08-06 | $26.40 | $26.40 | 9,320 | — | — |
| 2004-08-05 | $27.00 | $27.00 | 4,840 | — | — |
| 2004-08-04 | $26.90 | $26.90 | 8,360 | — | — |
| 2004-08-03 | $27.50 | $27.50 | 2,980 | — | — |
| 2004-08-02 | $28.00 | $28.00 | 5,660 | — | — |
| 2004-07-30 | $27.70 | $27.70 | 4,730 | — | — |
| 2004-07-29 | $26.20 | $26.20 | 9,070 | — | — |
| 2004-07-28 | $27.20 | $27.20 | 6,260 | — | — |
| 2004-07-27 | $27.00 | $27.00 | 11,150 | — | — |
| 2004-07-26 | $26.50 | $26.50 | 5,530 | — | — |
| 2004-07-23 | $26.50 | $26.50 | 13,050 | — | — |
| 2004-07-22 | $27.30 | $27.30 | 18,710 | — | — |
| 2004-07-21 | $29.00 | $29.00 | 14,150 | — | — |
| 2004-07-20 | $28.40 | $28.40 | 10,650 | — | — |
| 2004-07-19 | $27.60 | $27.60 | 14,000 | — | — |
| 2004-07-16 | $28.00 | $28.00 | 5,010 | — | — |
| 2004-07-15 | $28.10 | $28.10 | 12,400 | — | — |
| 2004-07-14 | $28.60 | $28.60 | 10,300 | — | — |
| 2004-07-13 | $28.70 | $28.70 | 8,400 | — | — |
| 2004-07-12 | $27.50 | $27.50 | 3,960 | — | — |
| 2004-07-09 | $27.50 | $27.50 | 4,290 | — | — |
| 2004-07-08 | $26.20 | $26.20 | 8,180 | — | — |
| 2004-07-07 | $27.60 | $27.60 | 5,210 | — | — |
| 2004-07-06 | $27.40 | $27.40 | 8,150 | — | — |
| 2004-07-02 | $29.40 | $29.40 | 8,410 | — | — |
| 2004-07-01 | $27.70 | $27.70 | 13,130 | — | — |
| 2004-06-30 | $28.60 | $28.60 | 7,170 | — | — |
| 2004-06-29 | $29.20 | $29.20 | 3,140 | — | — |
| 2004-06-28 | $29.00 | $29.00 | 6,430 | — | — |
| 2004-06-25 | $29.60 | $29.60 | 9,100 | — | — |
| 2004-06-24 | $30.60 | $30.60 | 16,990 | — | — |
| 2004-06-23 | $28.90 | $28.90 | 18,220 | — | — |
| 2004-06-22 | $26.70 | $26.70 | 6,790 | — | — |
| 2004-06-21 | $26.50 | $26.50 | 4,620 | — | — |
| 2004-06-18 | $26.50 | $26.50 | 6,140 | — | — |
| 2004-06-17 | $26.90 | $26.90 | 5,540 | — | — |
| 2004-06-16 | $26.10 | $26.10 | 7,680 | — | — |
| 2004-06-15 | $26.10 | $26.10 | 6,440 | — | — |
| 2004-06-14 | $26.00 | $26.00 | 7,240 | — | — |
| 2004-06-10 | $26.60 | $26.60 | 4,640 | — | — |
| 2004-06-09 | $26.70 | $26.70 | 8,620 | — | — |
| 2004-06-08 | $26.40 | $26.40 | 4,190 | — | — |
| 2004-06-07 | $26.80 | $26.80 | 3,390 | — | — |
| 2004-06-04 | $26.40 | $26.40 | 4,760 | — | — |
| 2004-06-03 | $26.20 | $26.20 | 3,610 | — | — |
| 2004-06-02 | $26.50 | $26.50 | 10,520 | — | — |
| 2004-06-01 | $26.40 | $26.40 | 6,480 | — | — |
| 2004-05-28 | $26.40 | $26.40 | 3,310 | — | — |
| 2004-05-27 | $26.00 | $26.00 | 5,840 | — | — |
| 2004-05-26 | $27.40 | $27.40 | 6,210 | — | — |
| 2004-05-25 | $27.20 | $27.20 | 9,110 | — | — |
| 2004-05-24 | $26.30 | $26.30 | 3,910 | — | — |
| 2004-05-21 | $26.20 | $26.20 | 9,920 | — | — |
| 2004-05-20 | $26.50 | $26.50 | 5,510 | — | — |
| 2004-05-19 | $26.10 | $26.10 | 14,720 | — | — |
| 2004-05-18 | $26.00 | $26.00 | 8,350 | — | — |
| 2004-05-17 | $26.50 | $26.50 | 10,200 | — | — |
| 2004-05-14 | $26.90 | $26.90 | 13,870 | — | — |
| 2004-05-13 | $26.40 | $26.40 | 18,900 | — | — |
| 2004-05-12 | $24.90 | $24.90 | 17,380 | — | — |
| 2004-05-11 | $25.00 | $25.00 | 14,340 | — | — |
| 2004-05-10 | $24.50 | $24.50 | 10,360 | — | — |
| 2004-05-07 | $24.50 | $24.50 | 8,180 | — | — |
| 2004-05-06 | $25.60 | $25.60 | 14,440 | — | — |
| 2004-05-05 | $26.40 | $26.40 | 15,530 | — | — |
| 2004-05-04 | $25.30 | $25.30 | 28,120 | — | — |
| 2004-05-03 | $22.70 | $22.70 | 29,390 | — | — |
| 2004-04-30 | $25.00 | $25.00 | 55,450 | — | — |
| 2004-04-29 | $27.50 | $27.50 | 37,520 | — | — |
| 2004-04-28 | $30.40 | $30.40 | 9,860 | — | — |
| 2004-04-27 | $31.80 | $31.80 | 12,800 | — | — |
| 2004-04-26 | $33.40 | $33.40 | 7,130 | — | — |
| 2004-04-23 | $33.90 | $33.90 | 12,350 | — | — |
| 2004-04-22 | $33.10 | $33.10 | 37,100 | — | — |
| 2004-04-21 | $32.70 | $32.70 | 18,230 | — | — |
| 2004-04-20 | $32.30 | $32.30 | 21,360 | — | — |
| 2004-04-19 | $35.50 | $35.50 | 15,100 | — | — |
| 2004-04-16 | $33.00 | $33.00 | 12,400 | — | — |
| 2004-04-15 | $32.50 | $32.50 | 11,240 | — | — |
| 2004-04-14 | $33.50 | $33.50 | 8,110 | — | — |
| 2004-04-13 | $33.50 | $33.50 | 20,630 | — | — |
| 2004-04-12 | $34.70 | $34.70 | 15,780 | — | — |
| 2004-04-08 | $35.50 | $35.50 | 16,740 | — | — |
| 2004-04-07 | $35.10 | $35.10 | 12,100 | — | — |
| 2004-04-06 | $35.50 | $35.50 | 27,310 | — | — |
| 2004-04-05 | $34.40 | $34.40 | 51,700 | — | — |
| 2004-04-02 | $29.80 | $29.80 | 22,970 | — | — |
| 2004-04-01 | $29.90 | $29.90 | 30,870 | — | — |
| 2004-03-31 | $30.70 | $30.70 | 12,560 | — | — |
| 2004-03-30 | $31.00 | $31.00 | 7,440 | — | — |
| 2004-03-29 | $30.80 | $30.80 | 15,190 | — | — |
| 2004-03-26 | $30.70 | $30.70 | 11,130 | — | — |
| 2004-03-25 | $30.90 | $30.90 | 8,150 | — | — |
| 2004-03-24 | $30.90 | $30.90 | 14,780 | — | — |
| 2004-03-23 | $31.00 | $31.00 | 11,030 | — | — |
| 2004-03-22 | $30.50 | $30.50 | 17,010 | — | — |
| 2004-03-19 | $30.20 | $30.20 | 9,580 | — | — |
| 2004-03-18 | $31.20 | $31.20 | 13,810 | — | — |
| 2004-03-17 | $30.80 | $30.80 | 25,840 | — | — |
| 2004-03-16 | $28.50 | $28.50 | 24,970 | — | — |
| 2004-03-15 | $28.30 | $28.30 | 51,380 | — | — |
| 2004-03-12 | $32.20 | $32.20 | 6,980 | — | — |
| 2004-03-11 | $31.50 | $31.50 | 17,180 | — | — |
| 2004-03-10 | $32.50 | $32.50 | 16,570 | — | — |
| 2004-03-09 | $33.80 | $33.80 | 14,330 | — | — |
| 2004-03-08 | $34.50 | $34.50 | 18,220 | — | — |
| 2004-03-05 | $33.90 | $33.90 | 12,920 | — | — |
| 2004-03-04 | $34.00 | $34.00 | 13,460 | — | — |
| 2004-03-03 | $34.10 | $34.10 | 12,300 | — | — |
| 2004-03-02 | $34.20 | $34.20 | 10,150 | — | — |
| 2004-03-01 | $35.10 | $35.10 | 19,140 | — | — |
| 2004-02-27 | $34.00 | $34.00 | 16,870 | — | — |
| 2004-02-26 | $33.50 | $33.50 | 14,300 | — | — |
| 2004-02-25 | $32.70 | $32.70 | 14,770 | — | — |
| 2004-02-24 | $32.50 | $32.50 | 15,380 | — | — |
| 2004-02-23 | $34.60 | $34.60 | 12,360 | — | — |
| 2004-02-20 | $34.40 | $34.40 | 28,370 | — | — |
| 2004-02-19 | $35.70 | $35.70 | 72,670 | — | — |
| 2004-02-18 | $40.60 | $40.60 | 62,010 | — | — |
| 2004-02-17 | $40.70 | $40.70 | 62,910 | — | — |
| 2004-02-13 | $42.40 | $42.40 | 93,500 | — | — |
| 2004-02-12 | $38.60 | $38.60 | 39,520 | — | — |
| 2004-02-11 | $39.00 | $39.00 | 67,490 | — | — |
| 2004-02-10 | $34.30 | $34.30 | 15,030 | — | — |
| 2004-02-09 | $32.90 | $32.90 | 8,860 | — | — |
| 2004-02-06 | $32.90 | $32.90 | 15,230 | — | — |
| 2004-02-05 | $32.80 | $32.80 | 12,850 | — | — |
| 2004-02-04 | $32.40 | $32.40 | 17,660 | — | — |
| 2004-02-03 | $32.00 | $32.00 | 25,420 | — | — |
| 2004-02-02 | $34.20 | $34.20 | 6,600 | — | — |
| 2004-01-30 | $34.10 | $34.10 | 9,500 | — | — |
| 2004-01-29 | $34.60 | $34.60 | 32,810 | — | — |
| 2004-01-28 | $33.80 | $33.80 | 20,450 | — | — |
| 2004-01-27 | $35.50 | $35.50 | 18,380 | — | — |
| 2004-01-26 | $36.20 | $36.20 | 22,490 | — | — |
| 2004-01-23 | $33.80 | $33.80 | 26,900 | — | — |
| 2004-01-22 | $35.60 | $35.60 | 11,630 | — | — |
| 2004-01-21 | $36.70 | $36.70 | 12,660 | — | — |
| 2004-01-20 | $36.70 | $36.70 | 22,200 | — | — |
| 2004-01-16 | $35.90 | $35.90 | 22,800 | — | — |
| 2004-01-15 | $35.20 | $35.20 | 20,090 | — | — |
| 2004-01-14 | $35.40 | $35.40 | 14,920 | — | — |
| 2004-01-13 | $34.90 | $34.90 | 31,530 | — | — |
| 2004-01-12 | $36.10 | $36.10 | 24,810 | — | — |
| 2004-01-09 | $35.80 | $35.80 | 28,760 | — | — |
| 2004-01-08 | $36.80 | $36.80 | 34,000 | — | — |
| 2004-01-07 | $38.00 | $38.00 | 27,840 | — | — |
| 2004-01-06 | $37.10 | $37.10 | 41,570 | — | — |
| 2004-01-05 | $36.70 | $36.70 | 32,470 | — | — |
| 2004-01-02 | $33.40 | $33.40 | 11,470 | — | — |