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
- 2003-10-07 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 | $31.08 | $31.28 | 0 | — | — |
| 2004-12-30 | $31.08 | $31.28 | 0 | — | — |
| 2004-12-29 | $31.08 | $31.28 | 1,530 | — | — |
| 2004-12-28 | $30.88 | $31.08 | 0 | — | — |
| 2004-12-27 | $30.88 | $31.08 | 0 | — | — |
| 2004-12-23 | $30.88 | $31.08 | 0 | — | — |
| 2004-12-22 | $30.88 | $31.08 | 102 | — | — |
| 2004-12-21 | $30.88 | $30.88 | 0 | — | — |
| 2004-12-20 | $30.88 | $30.88 | 0 | — | — |
| 2004-12-17 | $30.88 | $30.88 | 0 | — | — |
| 2004-12-16 | $30.88 | $30.88 | 0 | — | — |
| 2004-12-15 | $30.88 | $30.88 | 0 | — | — |
| 2004-12-14 | $30.88 | $30.88 | 9,945 | — | — |
| 2004-12-13 | $29.90 | $29.90 | 0 | — | — |
| 2004-12-10 | $29.90 | $29.90 | 0 | — | — |
| 2004-12-09 | $29.90 | $29.90 | 0 | — | — |
| 2004-12-08 | $29.90 | $29.90 | 663 | — | — |
| 2004-12-07 | $29.61 | $29.61 | 3,213 | — | — |
| 2004-12-06 | $30.00 | $30.00 | 306 | — | — |
| 2004-12-03 | $30.39 | $30.39 | 2,652 | — | — |
| 2004-12-02 | $30.39 | $30.39 | 0 | — | — |
| 2004-12-01 | $30.39 | $30.39 | 153 | — | — |
| 2004-11-30 | $30.39 | $30.39 | 0 | — | — |
| 2004-11-29 | $30.39 | $30.39 | 357 | — | — |
| 2004-11-26 | $30.39 | $30.39 | 0 | — | — |
| 2004-11-24 | $30.39 | $30.39 | 510 | — | — |
| 2004-11-23 | $29.41 | $29.41 | 0 | — | — |
| 2004-11-22 | $29.41 | $29.41 | 1,428 | — | — |
| 2004-11-19 | $31.37 | $31.37 | 0 | — | — |
| 2004-11-18 | $31.37 | $31.37 | 102 | — | — |
| 2004-11-17 | $30.39 | $30.39 | 0 | — | — |
| 2004-11-16 | $30.39 | $30.39 | 0 | — | — |
| 2004-11-15 | $30.39 | $30.39 | 0 | — | — |
| 2004-11-12 | $30.39 | $30.39 | 1,020 | — | — |
| 2004-11-11 | $30.39 | $30.39 | 0 | — | — |
| 2004-11-10 | $30.39 | $30.39 | 612 | — | — |
| 2004-11-09 | $30.39 | $30.39 | 0 | — | — |
| 2004-11-08 | $30.39 | $30.39 | 0 | — | — |
| 2004-11-05 | $30.39 | $30.39 | 4,794 | — | — |
| 2004-11-04 | $32.16 | $32.16 | 0 | — | — |
| 2004-11-03 | $32.16 | $32.16 | 306 | — | — |
| 2004-11-02 | $32.35 | $32.35 | 0 | — | — |
| 2004-11-01 | $32.35 | $32.35 | 0 | — | — |
| 2004-10-29 | $32.35 | $32.35 | 765 | — | — |
| 2004-10-28 | $33.33 | $33.33 | 0 | — | — |
| 2004-10-27 | $33.33 | $33.33 | 204 | — | — |
| 2004-10-26 | $33.33 | $33.33 | 306 | — | — |
| 2004-10-25 | $33.33 | $33.33 | 0 | — | — |
| 2004-10-22 | $33.33 | $33.33 | 0 | — | — |
| 2004-10-21 | $33.33 | $33.33 | 0 | — | — |
| 2004-10-20 | $33.33 | $33.33 | 510 | — | — |
| 2004-10-19 | $29.90 | $29.90 | 10,404 | — | — |
| 2004-10-18 | $29.41 | $29.41 | 10,710 | — | — |
| 2004-10-15 | $29.41 | $29.41 | 6,324 | — | — |
| 2004-10-14 | $27.45 | $27.45 | 1,020 | — | — |
| 2004-10-13 | $29.41 | $29.41 | 204 | — | — |
| 2004-10-12 | $29.41 | $29.41 | 0 | — | — |
| 2004-10-11 | $29.41 | $29.41 | 0 | — | — |
| 2004-10-08 | $29.41 | $29.41 | 0 | — | — |
| 2004-10-07 | $29.41 | $29.41 | 0 | — | — |
| 2004-10-06 | $29.41 | $29.41 | 306 | — | — |
| 2004-10-05 | $27.45 | $27.45 | 102 | — | — |
| 2004-10-04 | $29.41 | $29.41 | 459 | — | — |
| 2004-10-01 | $33.73 | $33.73 | 510 | — | — |
| 2004-09-30 | $27.45 | $27.45 | 0 | — | — |
| 2004-09-29 | $27.45 | $27.45 | 0 | — | — |
| 2004-09-28 | $27.45 | $27.45 | 0 | — | — |
| 2004-09-27 | $27.45 | $27.45 | 408 | — | — |
| 2004-09-24 | $29.41 | $29.41 | 0 | — | — |
| 2004-09-23 | $29.41 | $29.41 | 663 | — | — |
| 2004-09-22 | $26.47 | $26.47 | 0 | — | — |
| 2004-09-21 | $26.47 | $26.47 | 0 | — | — |
| 2004-09-20 | $26.47 | $26.47 | 0 | — | — |
| 2004-09-17 | $26.47 | $26.47 | 0 | — | — |
| 2004-09-16 | $26.47 | $26.47 | 0 | — | — |
| 2004-09-15 | $26.47 | $26.47 | 0 | — | — |
| 2004-09-14 | $26.47 | $26.47 | 0 | — | — |
| 2004-09-13 | $26.47 | $26.47 | 0 | — | — |
| 2004-09-10 | $26.47 | $26.47 | 0 | — | — |
| 2004-09-09 | $26.47 | $26.47 | 0 | — | — |
| 2004-09-08 | $26.47 | $26.47 | 0 | — | — |
| 2004-09-07 | $26.47 | $26.47 | 0 | — | — |
| 2004-09-03 | $26.47 | $26.47 | 0 | — | — |
| 2004-09-02 | $26.47 | $26.47 | 0 | — | — |
| 2004-09-01 | $26.47 | $26.47 | 0 | — | — |
| 2004-08-31 | $26.47 | $26.47 | 0 | — | — |
| 2004-08-30 | $26.47 | $26.47 | 0 | — | — |
| 2004-08-27 | $26.47 | $26.47 | 102 | — | — |
| 2004-08-26 | $26.13 | $26.13 | 0 | — | — |
| 2004-08-25 | $26.13 | $26.13 | 0 | — | — |
| 2004-08-24 | $26.13 | $26.13 | 0 | — | — |
| 2004-08-23 | $26.13 | $26.13 | 0 | — | — |
| 2004-08-20 | $26.13 | $26.13 | 0 | — | — |
| 2004-08-19 | $26.13 | $26.13 | 0 | — | — |
| 2004-08-18 | $26.13 | $26.13 | 0 | — | — |
| 2004-08-17 | $26.13 | $26.13 | 0 | — | — |
| 2004-08-16 | $26.13 | $26.13 | 0 | — | — |
| 2004-08-13 | $26.13 | $26.13 | 0 | — | — |
| 2004-08-12 | $26.13 | $26.13 | 0 | — | — |
| 2004-08-11 | $26.13 | $26.13 | 0 | — | — |
| 2004-08-10 | $26.13 | $26.13 | 0 | — | — |
| 2004-08-09 | $26.13 | $26.13 | 408 | — | — |
| 2004-08-06 | $26.13 | $26.13 | 1,530 | — | — |
| 2004-08-05 | $29.41 | $29.41 | 0 | — | — |
| 2004-08-04 | $29.41 | $29.41 | 102 | — | — |
| 2004-08-03 | $27.45 | $27.45 | 510 | — | — |
| 2004-08-02 | $25.98 | $25.98 | 510 | — | — |
| 2004-07-30 | $25.74 | $25.74 | 0 | — | — |
| 2004-07-29 | $25.74 | $25.74 | 306 | — | — |
| 2004-07-28 | $25.49 | $25.49 | 0 | — | — |
| 2004-07-27 | $25.49 | $25.49 | 0 | — | — |
| 2004-07-26 | $25.49 | $25.49 | 1,938 | — | — |
| 2004-07-23 | $25.25 | $25.25 | 918 | — | — |
| 2004-07-22 | $24.51 | $24.51 | 0 | — | — |
| 2004-07-21 | $24.51 | $24.51 | 0 | — | — |
| 2004-07-20 | $24.51 | $24.51 | 0 | — | — |
| 2004-07-19 | $24.51 | $24.51 | 0 | — | — |
| 2004-07-16 | $24.51 | $24.51 | 0 | — | — |
| 2004-07-15 | $24.51 | $24.51 | 0 | — | — |
| 2004-07-14 | $24.51 | $24.51 | 0 | — | — |
| 2004-07-13 | $24.51 | $24.51 | 0 | — | — |
| 2004-07-12 | $24.51 | $24.51 | 0 | — | — |
| 2004-07-09 | $24.51 | $24.51 | 0 | — | — |
| 2004-07-08 | $24.51 | $24.51 | 0 | — | — |
| 2004-07-07 | $24.51 | $24.51 | 0 | — | — |
| 2004-07-06 | $24.51 | $24.51 | 0 | — | — |
| 2004-07-02 | $24.51 | $24.51 | 2,448 | — | — |
| 2004-07-01 | $23.33 | $23.33 | 0 | — | — |
| 2004-06-30 | $23.33 | $23.33 | 0 | — | — |
| 2004-06-29 | $23.33 | $23.33 | 0 | — | — |
| 2004-06-28 | $23.33 | $23.33 | 0 | — | — |
| 2004-06-25 | $23.33 | $23.33 | 0 | — | — |
| 2004-06-24 | $23.33 | $23.33 | 0 | — | — |
| 2004-06-23 | $23.33 | $23.33 | 102 | — | — |
| 2004-06-22 | $23.04 | $23.04 | 2,040 | — | — |
| 2004-06-21 | $22.06 | $22.06 | 2,958 | — | — |
| 2004-06-18 | $22.06 | $22.06 | 2,550 | — | — |
| 2004-06-17 | $23.05 | $23.05 | 0 | — | — |
| 2004-06-16 | $23.05 | $23.05 | 0 | — | — |
| 2004-06-15 | $23.05 | $23.05 | 0 | — | — |
| 2004-06-14 | $23.05 | $23.05 | 0 | — | — |
| 2004-06-10 | $23.05 | $23.05 | 204 | — | — |
| 2004-06-09 | $25.49 | $25.49 | 0 | — | — |
| 2004-06-08 | $25.49 | $25.49 | 0 | — | — |
| 2004-06-07 | $25.49 | $25.49 | 0 | — | — |
| 2004-06-04 | $25.49 | $25.49 | 0 | — | — |
| 2004-06-03 | $25.49 | $25.49 | 0 | — | — |
| 2004-06-02 | $25.49 | $25.49 | 0 | — | — |
| 2004-06-01 | $25.49 | $25.49 | 0 | — | — |
| 2004-05-28 | $25.49 | $25.49 | 0 | — | — |
| 2004-05-27 | $25.49 | $25.49 | 0 | — | — |
| 2004-05-26 | $25.49 | $25.49 | 0 | — | — |
| 2004-05-25 | $25.49 | $25.49 | 0 | — | — |
| 2004-05-24 | $25.49 | $25.49 | 0 | — | — |
| 2004-05-21 | $25.49 | $25.49 | 0 | — | — |
| 2004-05-20 | $25.49 | $25.49 | 0 | — | — |
| 2004-05-19 | $25.49 | $25.49 | 0 | — | — |
| 2004-05-18 | $25.49 | $25.49 | 0 | — | — |
| 2004-05-17 | $25.49 | $25.49 | 2,040 | — | — |
| 2004-05-14 | $25.69 | $25.69 | 408 | — | — |
| 2004-05-13 | $25.69 | $25.69 | 204 | — | — |
| 2004-05-12 | $24.02 | $24.02 | 204 | — | — |
| 2004-05-11 | $24.75 | $24.75 | 204 | — | — |
| 2004-05-10 | $24.51 | $24.51 | 3,366 | — | — |
| 2004-05-07 | $25.74 | $25.74 | 0 | — | — |
| 2004-05-06 | $25.74 | $25.74 | 0 | — | — |
| 2004-05-05 | $25.74 | $25.74 | 0 | — | — |
| 2004-05-04 | $25.74 | $25.74 | 0 | — | — |
| 2004-05-03 | $25.74 | $25.74 | 0 | — | — |
| 2004-04-30 | $25.74 | $25.74 | 0 | — | — |
| 2004-04-29 | $25.74 | $25.74 | 0 | — | — |
| 2004-04-28 | $25.74 | $25.74 | 0 | — | — |
| 2004-04-27 | $25.74 | $25.74 | 0 | — | — |
| 2004-04-26 | $25.74 | $25.74 | 204 | — | — |
| 2004-04-23 | $27.21 | $27.21 | 0 | — | — |
| 2004-04-22 | $27.21 | $27.21 | 0 | — | — |
| 2004-04-21 | $27.21 | $27.21 | 0 | — | — |
| 2004-04-20 | $27.21 | $27.21 | 0 | — | — |
| 2004-04-19 | $27.21 | $27.21 | 1,020 | — | — |
| 2004-04-16 | $25.00 | $25.00 | 4,080 | — | — |
| 2004-04-15 | $24.51 | $24.51 | 918 | — | — |
| 2004-04-14 | $23.04 | $23.04 | 0 | — | — |
| 2004-04-13 | $23.04 | $23.04 | 5,100 | — | — |
| 2004-04-12 | $23.53 | $23.53 | 0 | — | — |
| 2004-04-08 | $23.53 | $23.53 | 0 | — | — |
| 2004-04-07 | $23.53 | $23.53 | 0 | — | — |
| 2004-04-06 | $23.53 | $23.53 | 1,122 | — | — |
| 2004-04-05 | $24.51 | $24.51 | 0 | — | — |
| 2004-04-02 | $24.51 | $24.51 | 0 | — | — |
| 2004-04-01 | $24.51 | $24.51 | 1,122 | — | — |
| 2004-03-31 | $22.06 | $22.06 | 1,224 | — | — |
| 2004-03-30 | $24.51 | $24.51 | 0 | — | — |
| 2004-03-29 | $24.51 | $24.51 | 0 | — | — |
| 2004-03-26 | $24.51 | $24.51 | 1,530 | — | — |
| 2004-03-25 | $24.51 | $24.51 | 0 | — | — |
| 2004-03-24 | $24.51 | $24.51 | 0 | — | — |
| 2004-03-23 | $24.51 | $24.51 | 0 | — | — |
| 2004-03-22 | $24.51 | $24.51 | 0 | — | — |
| 2004-03-19 | $24.51 | $24.51 | 0 | — | — |
| 2004-03-18 | $24.51 | $24.51 | 510 | — | — |
| 2004-03-17 | $21.57 | $21.57 | 0 | — | — |
| 2004-03-16 | $21.57 | $21.57 | 0 | — | — |
| 2004-03-15 | $21.57 | $21.57 | 0 | — | — |
| 2004-03-12 | $21.57 | $21.57 | 0 | — | — |
| 2004-03-11 | $21.57 | $21.57 | 0 | — | — |
| 2004-03-10 | $21.57 | $21.57 | 204 | — | — |
| 2004-03-09 | $21.32 | $21.32 | 0 | — | — |
| 2004-03-08 | $21.32 | $21.32 | 0 | — | — |
| 2004-03-05 | $21.32 | $21.32 | 0 | — | — |
| 2004-03-04 | $21.32 | $21.32 | 0 | — | — |
| 2004-03-03 | $21.32 | $21.32 | 0 | — | — |
| 2004-03-02 | $21.32 | $21.32 | 408 | — | — |
| 2004-03-01 | $21.32 | $21.32 | 21,726 | — | — |
| 2004-02-27 | $21.32 | $21.32 | 0 | — | — |
| 2004-02-26 | $21.32 | $21.32 | 0 | — | — |
| 2004-02-25 | $21.32 | $21.32 | 0 | — | — |
| 2004-02-24 | $21.32 | $21.32 | 204 | — | — |
| 2004-02-23 | $21.32 | $21.32 | 306 | — | — |
| 2004-02-20 | $21.32 | $21.32 | 0 | — | — |
| 2004-02-19 | $21.32 | $21.32 | 204 | — | — |
| 2004-02-18 | $21.57 | $21.57 | 11,220 | — | — |
| 2004-02-17 | $21.08 | $21.08 | 0 | — | — |
| 2004-02-13 | $21.08 | $21.08 | 1,428 | — | — |
| 2004-02-12 | $20.58 | $20.58 | 510 | — | — |
| 2004-02-11 | $20.20 | $20.20 | 0 | — | — |
| 2004-02-10 | $20.20 | $20.20 | 0 | — | — |
| 2004-02-09 | $20.20 | $20.20 | 0 | — | — |
| 2004-02-06 | $20.20 | $20.20 | 0 | — | — |
| 2004-02-05 | $20.20 | $20.20 | 0 | — | — |
| 2004-02-04 | $20.20 | $20.20 | 0 | — | — |
| 2004-02-03 | $20.20 | $20.20 | 0 | — | — |
| 2004-02-02 | $20.20 | $20.20 | 0 | — | — |
| 2004-01-30 | $20.20 | $20.20 | 0 | — | — |
| 2004-01-29 | $20.20 | $20.20 | 1,020 | — | — |
| 2004-01-28 | $21.08 | $21.08 | 204 | — | — |
| 2004-01-27 | $20.10 | $20.10 | 12,546 | — | — |
| 2004-01-26 | $21.08 | $21.08 | 0 | — | — |
| 2004-01-23 | $21.08 | $21.08 | 510 | — | — |
| 2004-01-22 | $21.57 | $21.57 | 0 | — | — |
| 2004-01-21 | $21.57 | $21.57 | 918 | — | — |
| 2004-01-20 | $20.59 | $20.59 | 0 | — | — |
| 2004-01-16 | $20.59 | $20.59 | 0 | — | — |
| 2004-01-15 | $20.59 | $20.59 | 0 | — | — |
| 2004-01-14 | $20.59 | $20.59 | 1,428 | — | — |
| 2004-01-13 | $21.08 | $21.08 | 204 | — | — |
| 2004-01-12 | $20.59 | $20.59 | 1,734 | — | — |
| 2004-01-09 | $21.57 | $21.57 | 816 | — | — |
| 2004-01-08 | $21.37 | $21.37 | 0 | — | — |
| 2004-01-07 | $21.37 | $21.37 | 0 | — | — |
| 2004-01-06 | $21.37 | $21.37 | 306 | — | — |
| 2004-01-05 | $22.06 | $22.06 | 204 | — | — |
| 2004-01-02 | $21.57 | $21.57 | 0 | — | — |