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
- 2001-04-09 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 | $24.19 | $26.61 | 7,950 | — | — |
| 2004-12-30 | $24.27 | $26.69 | 1,800 | — | — |
| 2004-12-29 | $24.27 | $26.69 | 2,550 | — | — |
| 2004-12-28 | $24.23 | $26.65 | 4,650 | — | — |
| 2004-12-27 | $24.23 | $26.65 | 1,950 | — | — |
| 2004-12-23 | $24.31 | $26.73 | 30,000 | — | — |
| 2004-12-22 | $24.67 | $27.14 | 73,950 | — | — |
| 2004-12-21 | $24.00 | $26.40 | 6,600 | — | — |
| 2004-12-20 | $23.62 | $25.98 | 27,000 | — | — |
| 2004-12-17 | $22.10 | $24.31 | 2,250 | — | — |
| 2004-12-16 | $22.00 | $24.20 | 1,800 | — | — |
| 2004-12-15 | $22.00 | $24.20 | 450 | — | — |
| 2004-12-14 | $21.87 | $24.06 | 4,050 | — | — |
| 2004-12-13 | $22.00 | $24.20 | 750 | — | — |
| 2004-12-10 | $22.17 | $24.38 | 1,650 | — | — |
| 2004-12-09 | $22.00 | $24.20 | 1,200 | — | — |
| 2004-12-08 | $21.91 | $24.10 | 2,400 | — | — |
| 2004-12-07 | $21.61 | $23.77 | 10,350 | — | — |
| 2004-12-06 | $21.73 | $23.90 | 3,900 | — | — |
| 2004-12-03 | $21.34 | $23.47 | 1,050 | — | — |
| 2004-12-02 | $21.33 | $23.46 | 9,600 | — | — |
| 2004-12-01 | $21.67 | $23.83 | 18,750 | — | — |
| 2004-11-30 | $21.24 | $23.36 | 18,000 | — | — |
| 2004-11-29 | $21.00 | $23.10 | 3,000 | — | — |
| 2004-11-26 | $20.67 | $22.73 | 750 | — | — |
| 2004-11-24 | $21.13 | $23.24 | 600 | — | — |
| 2004-11-23 | $21.00 | $23.10 | 300 | — | — |
| 2004-11-22 | $20.34 | $22.37 | 1,500 | — | — |
| 2004-11-19 | $21.00 | $23.10 | 4,500 | — | — |
| 2004-11-18 | $20.51 | $22.56 | 1,350 | — | — |
| 2004-11-17 | $20.93 | $23.02 | 3,600 | — | — |
| 2004-11-16 | $20.80 | $22.88 | 3,150 | — | — |
| 2004-11-15 | $21.06 | $23.16 | 3,600 | — | — |
| 2004-11-12 | $20.21 | $22.23 | 3,900 | — | — |
| 2004-11-11 | $19.75 | $21.72 | 4,350 | — | — |
| 2004-11-10 | $19.78 | $21.76 | 3,900 | — | — |
| 2004-11-09 | $19.39 | $21.20 | 1,350 | — | — |
| 2004-11-08 | $19.40 | $21.21 | 1,800 | — | — |
| 2004-11-05 | $19.48 | $21.29 | 1,650 | — | — |
| 2004-11-04 | $19.37 | $21.17 | 6,150 | — | — |
| 2004-11-03 | $19.47 | $21.28 | 7,200 | — | — |
| 2004-11-02 | $19.57 | $21.39 | 450 | — | — |
| 2004-11-01 | $19.37 | $21.17 | 2,700 | — | — |
| 2004-10-29 | $19.37 | $21.17 | 0 | — | — |
| 2004-10-28 | $19.37 | $21.17 | 0 | — | — |
| 2004-10-27 | $19.37 | $21.17 | 450 | — | — |
| 2004-10-26 | $19.37 | $21.17 | 150 | — | — |
| 2004-10-25 | $19.37 | $21.17 | 7,950 | — | — |
| 2004-10-22 | $20.01 | $21.87 | 1,050 | — | — |
| 2004-10-21 | $20.15 | $22.02 | 600 | — | — |
| 2004-10-20 | $20.01 | $21.88 | 2,550 | — | — |
| 2004-10-19 | $20.11 | $21.98 | 2,100 | — | — |
| 2004-10-18 | $20.18 | $22.06 | 1,800 | — | — |
| 2004-10-15 | $19.93 | $21.78 | 450 | — | — |
| 2004-10-14 | $20.20 | $22.08 | 0 | — | — |
| 2004-10-13 | $20.20 | $22.08 | 150 | — | — |
| 2004-10-12 | $20.07 | $21.94 | 1,650 | — | — |
| 2004-10-11 | $20.23 | $22.12 | 1,200 | — | — |
| 2004-10-08 | $20.00 | $21.86 | 11,850 | — | — |
| 2004-10-07 | $20.08 | $21.95 | 4,050 | — | — |
| 2004-10-06 | $20.12 | $21.99 | 4,050 | — | — |
| 2004-10-05 | $19.78 | $21.62 | 450 | — | — |
| 2004-10-04 | $19.80 | $21.64 | 6,450 | — | — |
| 2004-10-01 | $19.60 | $21.42 | 6,000 | — | — |
| 2004-09-30 | $19.37 | $21.18 | 6,750 | — | — |
| 2004-09-29 | $19.75 | $21.59 | 1,050 | — | — |
| 2004-09-28 | $19.74 | $21.58 | 1,200 | — | — |
| 2004-09-27 | $19.59 | $21.42 | 1,950 | — | — |
| 2004-09-24 | $19.45 | $21.26 | 17,550 | — | — |
| 2004-09-23 | $19.50 | $21.32 | 450 | — | — |
| 2004-09-22 | $19.64 | $21.47 | 3,750 | — | — |
| 2004-09-21 | $19.60 | $21.42 | 3,000 | — | — |
| 2004-09-20 | $19.21 | $20.99 | 750 | — | — |
| 2004-09-17 | $19.34 | $21.14 | 1,050 | — | — |
| 2004-09-16 | $19.21 | $20.99 | 4,050 | — | — |
| 2004-09-15 | $19.48 | $21.29 | 450 | — | — |
| 2004-09-14 | $19.80 | $21.64 | 0 | — | — |
| 2004-09-13 | $19.80 | $21.64 | 3,900 | — | — |
| 2004-09-10 | $19.53 | $21.35 | 4,800 | — | — |
| 2004-09-09 | $19.60 | $21.42 | 2,250 | — | — |
| 2004-09-08 | $19.63 | $21.45 | 1,350 | — | — |
| 2004-09-07 | $19.67 | $21.50 | 1,500 | — | — |
| 2004-09-03 | $19.33 | $21.13 | 1,800 | — | — |
| 2004-09-02 | $19.33 | $21.13 | 3,000 | — | — |
| 2004-09-01 | $19.67 | $21.50 | 4,950 | — | — |
| 2004-08-31 | $19.13 | $20.91 | 0 | — | — |
| 2004-08-30 | $19.13 | $20.91 | 3,750 | — | — |
| 2004-08-27 | $19.33 | $21.13 | 150 | — | — |
| 2004-08-26 | $19.33 | $21.13 | 1,200 | — | — |
| 2004-08-25 | $19.46 | $21.27 | 4,050 | — | — |
| 2004-08-24 | $19.17 | $20.95 | 1,050 | — | — |
| 2004-08-23 | $19.35 | $21.15 | 3,450 | — | — |
| 2004-08-20 | $19.33 | $21.13 | 2,100 | — | — |
| 2004-08-19 | $19.13 | $20.91 | 3,900 | — | — |
| 2004-08-18 | $19.33 | $21.13 | 6,000 | — | — |
| 2004-08-17 | $18.99 | $20.75 | 7,500 | — | — |
| 2004-08-16 | $18.98 | $20.75 | 2,250 | — | — |
| 2004-08-13 | $18.70 | $20.44 | 450 | — | — |
| 2004-08-12 | $18.71 | $20.45 | 3,000 | — | — |
| 2004-08-11 | $18.99 | $20.63 | 4,050 | — | — |
| 2004-08-10 | $18.85 | $20.48 | 750 | — | — |
| 2004-08-09 | $18.81 | $20.43 | 900 | — | — |
| 2004-08-06 | $19.07 | $20.71 | 1,950 | — | — |
| 2004-08-05 | $19.01 | $20.65 | 900 | — | — |
| 2004-08-04 | $19.07 | $20.71 | 4,800 | — | — |
| 2004-08-03 | $18.65 | $20.26 | 450 | — | — |
| 2004-08-02 | $18.67 | $20.28 | 3,000 | — | — |
| 2004-07-30 | $18.75 | $20.37 | 4,350 | — | — |
| 2004-07-29 | $19.00 | $20.64 | 2,700 | — | — |
| 2004-07-28 | $18.91 | $20.54 | 300 | — | — |
| 2004-07-27 | $18.81 | $20.43 | 1,500 | — | — |
| 2004-07-26 | $18.69 | $20.30 | 2,400 | — | — |
| 2004-07-23 | $19.07 | $20.71 | 2,100 | — | — |
| 2004-07-22 | $19.16 | $20.81 | 2,250 | — | — |
| 2004-07-21 | $19.39 | $21.06 | 12,150 | — | — |
| 2004-07-20 | $19.09 | $20.73 | 14,850 | — | — |
| 2004-07-19 | $19.68 | $21.38 | 19,800 | — | — |
| 2004-07-16 | $19.47 | $21.14 | 3,150 | — | — |
| 2004-07-15 | $19.73 | $21.43 | 6,450 | — | — |
| 2004-07-14 | $19.52 | $21.20 | 31,500 | — | — |
| 2004-07-13 | $19.45 | $21.12 | 8,700 | — | — |
| 2004-07-12 | $19.17 | $20.82 | 46,050 | — | — |
| 2004-07-09 | $18.23 | $19.80 | 21,900 | — | — |
| 2004-07-08 | $17.74 | $19.27 | 32,250 | — | — |
| 2004-07-07 | $17.46 | $18.96 | 29,100 | — | — |
| 2004-07-06 | $17.10 | $18.57 | 31,350 | — | — |
| 2004-07-02 | $16.83 | $18.28 | 13,800 | — | — |
| 2004-07-01 | $16.83 | $18.28 | 38,400 | — | — |
| 2004-06-30 | $17.09 | $18.57 | 35,700 | — | — |
| 2004-06-29 | $17.24 | $18.73 | 13,800 | — | — |
| 2004-06-28 | $17.34 | $18.83 | 66,900 | — | — |
| 2004-06-25 | $17.07 | $18.54 | 321,750 | — | — |
| 2004-06-24 | $17.47 | $18.97 | 27,450 | — | — |
| 2004-06-23 | $17.13 | $18.61 | 42,600 | — | — |
| 2004-06-22 | $16.77 | $18.21 | 7,500 | — | — |
| 2004-06-21 | $17.65 | $19.17 | 5,250 | — | — |
| 2004-06-18 | $17.77 | $19.30 | 36,150 | — | — |
| 2004-06-17 | $18.67 | $20.28 | 4,200 | — | — |
| 2004-06-16 | $19.02 | $20.66 | 1,650 | — | — |
| 2004-06-15 | $19.36 | $21.03 | 12,450 | — | — |
| 2004-06-14 | $19.26 | $20.92 | 23,700 | — | — |
| 2004-06-10 | $19.23 | $20.89 | 17,850 | — | — |
| 2004-06-09 | $19.37 | $21.04 | 4,350 | — | — |
| 2004-06-08 | $19.81 | $21.51 | 2,550 | — | — |
| 2004-06-07 | $19.82 | $21.53 | 6,900 | — | — |
| 2004-06-04 | $19.37 | $21.04 | 750 | — | — |
| 2004-06-03 | $19.36 | $21.03 | 4,350 | — | — |
| 2004-06-02 | $19.53 | $21.21 | 1,500 | — | — |
| 2004-06-01 | $19.78 | $21.48 | 19,800 | — | — |
| 2004-05-28 | $19.67 | $21.36 | 4,650 | — | — |
| 2004-05-27 | $20.05 | $21.77 | 1,200 | — | — |
| 2004-05-26 | $19.99 | $21.72 | 2,250 | — | — |
| 2004-05-25 | $20.20 | $21.94 | 6,750 | — | — |
| 2004-05-24 | $19.99 | $21.72 | 9,900 | — | — |
| 2004-05-21 | $19.67 | $21.36 | 4,200 | — | — |
| 2004-05-20 | $19.43 | $21.11 | 14,400 | — | — |
| 2004-05-19 | $19.71 | $21.41 | 6,000 | — | — |
| 2004-05-18 | $20.31 | $22.06 | 1,650 | — | — |
| 2004-05-17 | $20.33 | $22.09 | 6,450 | — | — |
| 2004-05-14 | $20.16 | $21.90 | 5,250 | — | — |
| 2004-05-13 | $20.18 | $21.92 | 4,950 | — | — |
| 2004-05-12 | $20.17 | $21.77 | 5,250 | — | — |
| 2004-05-11 | $19.97 | $21.56 | 3,150 | — | — |
| 2004-05-10 | $19.73 | $21.31 | 3,450 | — | — |
| 2004-05-07 | $19.74 | $21.31 | 12,150 | — | — |
| 2004-05-06 | $19.83 | $21.41 | 17,250 | — | — |
| 2004-05-05 | $20.43 | $22.06 | 1,500 | — | — |
| 2004-05-04 | $19.89 | $21.48 | 17,850 | — | — |
| 2004-05-03 | $19.97 | $21.56 | 3,450 | — | — |
| 2004-04-30 | $19.55 | $21.10 | 5,400 | — | — |
| 2004-04-29 | $19.59 | $21.16 | 1,650 | — | — |
| 2004-04-28 | $20.28 | $21.90 | 5,850 | — | — |
| 2004-04-27 | $20.47 | $22.10 | 8,850 | — | — |
| 2004-04-26 | $20.50 | $22.13 | 1,800 | — | — |
| 2004-04-23 | $20.77 | $22.43 | 750 | — | — |
| 2004-04-22 | $21.27 | $22.96 | 5,400 | — | — |
| 2004-04-21 | $20.63 | $22.28 | 3,150 | — | — |
| 2004-04-20 | $20.93 | $22.60 | 4,050 | — | — |
| 2004-04-19 | $21.33 | $23.03 | 5,400 | — | — |
| 2004-04-16 | $20.95 | $22.62 | 3,600 | — | — |
| 2004-04-15 | $20.68 | $22.33 | 9,150 | — | — |
| 2004-04-14 | $20.41 | $22.03 | 5,400 | — | — |
| 2004-04-13 | $20.98 | $22.65 | 5,400 | — | — |
| 2004-04-12 | $21.02 | $22.70 | 6,900 | — | — |
| 2004-04-08 | $21.67 | $23.39 | 4,950 | — | — |
| 2004-04-07 | $21.11 | $22.79 | 4,650 | — | — |
| 2004-04-06 | $21.03 | $22.71 | 7,350 | — | — |
| 2004-04-05 | $21.81 | $23.55 | 12,150 | — | — |
| 2004-04-02 | $21.52 | $23.24 | 7,350 | — | — |
| 2004-04-01 | $21.80 | $23.54 | 1,200 | — | — |
| 2004-03-31 | $21.73 | $23.47 | 5,400 | — | — |
| 2004-03-30 | $21.77 | $23.51 | 1,650 | — | — |
| 2004-03-29 | $21.78 | $23.52 | 2,400 | — | — |
| 2004-03-26 | $21.11 | $22.79 | 1,950 | — | — |
| 2004-03-25 | $21.28 | $22.98 | 12,450 | — | — |
| 2004-03-24 | $21.00 | $22.67 | 13,050 | — | — |
| 2004-03-23 | $20.43 | $22.06 | 3,600 | — | — |
| 2004-03-22 | $20.21 | $21.82 | 7,200 | — | — |
| 2004-03-19 | $21.06 | $22.74 | 6,000 | — | — |
| 2004-03-18 | $21.79 | $23.52 | 7,650 | — | — |
| 2004-03-17 | $22.09 | $23.85 | 10,800 | — | — |
| 2004-03-16 | $21.99 | $23.74 | 5,550 | — | — |
| 2004-03-15 | $21.99 | $23.74 | 6,450 | — | — |
| 2004-03-12 | $22.29 | $24.07 | 7,050 | — | — |
| 2004-03-11 | $21.95 | $23.70 | 24,450 | — | — |
| 2004-03-10 | $23.00 | $24.83 | 2,700 | — | — |
| 2004-03-09 | $23.43 | $25.30 | 4,350 | — | — |
| 2004-03-08 | $24.67 | $26.63 | 3,900 | — | — |
| 2004-03-05 | $24.15 | $26.08 | 3,000 | — | — |
| 2004-03-04 | $24.84 | $26.82 | 2,550 | — | — |
| 2004-03-03 | $24.23 | $26.17 | 1,350 | — | — |
| 2004-03-02 | $24.23 | $26.17 | 2,250 | — | — |
| 2004-03-01 | $25.46 | $27.49 | 1,800 | — | — |
| 2004-02-27 | $24.87 | $26.85 | 1,350 | — | — |
| 2004-02-26 | $25.33 | $27.35 | 0 | — | — |
| 2004-02-25 | $25.33 | $27.35 | 750 | — | — |
| 2004-02-24 | $25.09 | $27.09 | 3,450 | — | — |
| 2004-02-23 | $25.05 | $27.04 | 5,550 | — | — |
| 2004-02-20 | $24.60 | $26.56 | 3,900 | — | — |
| 2004-02-19 | $24.67 | $26.63 | 2,400 | — | — |
| 2004-02-18 | $24.77 | $26.74 | 5,550 | — | — |
| 2004-02-17 | $24.65 | $26.61 | 750 | — | — |
| 2004-02-13 | $24.83 | $26.81 | 4,050 | — | — |
| 2004-02-12 | $24.75 | $26.72 | 2,400 | — | — |
| 2004-02-11 | $25.05 | $26.92 | 4,050 | — | — |
| 2004-02-10 | $26.30 | $28.26 | 3,300 | — | — |
| 2004-02-09 | $25.32 | $27.21 | 750 | — | — |
| 2004-02-06 | $25.29 | $27.17 | 3,750 | — | — |
| 2004-02-05 | $24.67 | $26.51 | 2,100 | — | — |
| 2004-02-04 | $24.70 | $26.54 | 4,350 | — | — |
| 2004-02-03 | $24.93 | $26.79 | 750 | — | — |
| 2004-02-02 | $24.93 | $26.79 | 2,100 | — | — |
| 2004-01-30 | $25.47 | $27.37 | 2,850 | — | — |
| 2004-01-29 | $24.71 | $26.55 | 1,650 | — | — |
| 2004-01-28 | $25.18 | $27.06 | 1,650 | — | — |
| 2004-01-27 | $24.85 | $26.70 | 750 | — | — |
| 2004-01-26 | $24.91 | $26.76 | 6,000 | — | — |
| 2004-01-23 | $24.90 | $26.76 | 1,800 | — | — |
| 2004-01-22 | $25.13 | $27.01 | 2,400 | — | — |
| 2004-01-21 | $25.20 | $27.08 | 3,000 | — | — |
| 2004-01-20 | $25.19 | $27.07 | 3,900 | — | — |
| 2004-01-16 | $24.87 | $26.73 | 2,400 | — | — |
| 2004-01-15 | $24.73 | $26.58 | 1,350 | — | — |
| 2004-01-14 | $25.09 | $26.96 | 4,200 | — | — |
| 2004-01-13 | $25.11 | $26.98 | 1,200 | — | — |
| 2004-01-12 | $25.30 | $27.19 | 1,800 | — | — |
| 2004-01-09 | $25.17 | $27.04 | 600 | — | — |
| 2004-01-08 | $25.60 | $27.51 | 1,650 | — | — |
| 2004-01-07 | $24.87 | $26.73 | 900 | — | — |
| 2004-01-06 | $24.91 | $26.77 | 1,950 | — | — |
| 2004-01-05 | $24.91 | $26.76 | 1,350 | — | — |
| 2004-01-02 | $24.81 | $26.66 | 600 | — | — |