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
- 1999-08-09 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 | $23.95 | $29.28 | 0 | — | — |
| 2004-12-30 | $23.95 | $29.28 | 100 | — | — |
| 2004-12-29 | $23.80 | $29.09 | 300 | — | — |
| 2004-12-28 | $23.99 | $29.33 | 100 | — | — |
| 2004-12-27 | $23.81 | $29.11 | 1,100 | — | — |
| 2004-12-23 | $24.00 | $29.34 | 500 | — | — |
| 2004-12-22 | $24.30 | $29.71 | 400 | — | — |
| 2004-12-21 | $24.34 | $29.75 | 100 | — | — |
| 2004-12-20 | $24.30 | $29.71 | 0 | — | — |
| 2004-12-17 | $24.30 | $29.71 | 0 | — | — |
| 2004-12-16 | $24.30 | $29.71 | 100 | — | — |
| 2004-12-15 | $24.30 | $29.71 | 1,900 | — | — |
| 2004-12-14 | $25.00 | $30.56 | 100 | — | — |
| 2004-12-13 | $24.85 | $30.38 | 300 | — | — |
| 2004-12-10 | $24.50 | $29.95 | 100 | — | — |
| 2004-12-09 | $24.50 | $29.95 | 400 | — | — |
| 2004-12-08 | $24.15 | $29.52 | 0 | — | — |
| 2004-12-07 | $24.15 | $29.52 | 500 | — | — |
| 2004-12-06 | $24.50 | $29.95 | 0 | — | — |
| 2004-12-03 | $24.50 | $29.95 | 0 | — | — |
| 2004-12-02 | $24.50 | $29.95 | 500 | — | — |
| 2004-12-01 | $24.25 | $29.64 | 500 | — | — |
| 2004-11-30 | $24.10 | $29.46 | 500 | — | — |
| 2004-11-29 | $24.30 | $29.71 | 200 | — | — |
| 2004-11-26 | $24.10 | $29.46 | 0 | — | — |
| 2004-11-24 | $24.10 | $29.46 | 0 | — | — |
| 2004-11-23 | $24.10 | $29.46 | 0 | — | — |
| 2004-11-22 | $24.10 | $29.46 | 200 | — | — |
| 2004-11-19 | $24.30 | $29.71 | 400 | — | — |
| 2004-11-18 | $24.60 | $30.07 | 600 | — | — |
| 2004-11-17 | $24.20 | $29.58 | 100 | — | — |
| 2004-11-16 | $24.10 | $29.46 | 200 | — | — |
| 2004-11-15 | $23.90 | $29.22 | 900 | — | — |
| 2004-11-12 | $23.60 | $28.85 | 700 | — | — |
| 2004-11-11 | $23.40 | $28.61 | 1,800 | — | — |
| 2004-11-10 | $23.50 | $28.73 | 200 | — | — |
| 2004-11-09 | $23.62 | $28.87 | 0 | — | — |
| 2004-11-08 | $23.62 | $28.87 | 200 | — | — |
| 2004-11-05 | $23.52 | $28.75 | 200 | — | — |
| 2004-11-04 | $23.40 | $28.61 | 300 | — | — |
| 2004-11-03 | $23.53 | $28.76 | 0 | — | — |
| 2004-11-02 | $23.53 | $28.76 | 700 | — | — |
| 2004-11-01 | $23.50 | $28.73 | 0 | — | — |
| 2004-10-29 | $23.50 | $28.73 | 400 | — | — |
| 2004-10-28 | $23.85 | $29.16 | 1,300 | — | — |
| 2004-10-27 | $23.50 | $28.73 | 1,100 | — | — |
| 2004-10-26 | $23.80 | $29.09 | 100 | — | — |
| 2004-10-25 | $23.80 | $29.09 | 1,000 | — | — |
| 2004-10-22 | $23.60 | $28.85 | 0 | — | — |
| 2004-10-21 | $23.60 | $28.85 | 0 | — | — |
| 2004-10-20 | $23.60 | $28.85 | 300 | — | — |
| 2004-10-19 | $24.00 | $29.05 | 400 | — | — |
| 2004-10-18 | $23.80 | $28.80 | 500 | — | — |
| 2004-10-15 | $23.60 | $28.56 | 400 | — | — |
| 2004-10-14 | $23.40 | $28.32 | 2,200 | — | — |
| 2004-10-13 | $23.35 | $28.26 | 600 | — | — |
| 2004-10-12 | $23.40 | $28.32 | 300 | — | — |
| 2004-10-11 | $23.40 | $28.32 | 0 | — | — |
| 2004-10-08 | $23.40 | $28.32 | 200 | — | — |
| 2004-10-07 | $23.40 | $28.32 | 600 | — | — |
| 2004-10-06 | $23.60 | $28.56 | 300 | — | — |
| 2004-10-05 | $23.45 | $28.38 | 400 | — | — |
| 2004-10-04 | $23.40 | $28.32 | 4,100 | — | — |
| 2004-10-01 | $23.25 | $28.14 | 800 | — | — |
| 2004-09-30 | $23.50 | $28.44 | 0 | — | — |
| 2004-09-29 | $23.50 | $28.44 | 1,500 | — | — |
| 2004-09-28 | $24.10 | $29.17 | 100 | — | — |
| 2004-09-27 | $24.10 | $29.17 | 300 | — | — |
| 2004-09-24 | $24.20 | $29.29 | 0 | — | — |
| 2004-09-23 | $24.20 | $29.29 | 300 | — | — |
| 2004-09-22 | $24.10 | $29.17 | 0 | — | — |
| 2004-09-21 | $24.10 | $29.17 | 300 | — | — |
| 2004-09-20 | $23.90 | $28.92 | 0 | — | — |
| 2004-09-17 | $23.90 | $28.92 | 0 | — | — |
| 2004-09-16 | $23.90 | $28.92 | 100 | — | — |
| 2004-09-15 | $23.70 | $28.68 | 100 | — | — |
| 2004-09-14 | $23.55 | $28.50 | 0 | — | — |
| 2004-09-13 | $23.55 | $28.50 | 2,500 | — | — |
| 2004-09-10 | $22.75 | $27.53 | 1,100 | — | — |
| 2004-09-09 | $22.90 | $27.71 | 0 | — | — |
| 2004-09-08 | $22.90 | $27.71 | 400 | — | — |
| 2004-09-07 | $22.75 | $27.53 | 100 | — | — |
| 2004-09-03 | $22.75 | $27.53 | 1,100 | — | — |
| 2004-09-02 | $23.00 | $27.84 | 0 | — | — |
| 2004-09-01 | $23.00 | $27.84 | 0 | — | — |
| 2004-08-31 | $23.00 | $27.84 | 600 | — | — |
| 2004-08-30 | $23.20 | $28.08 | 1,000 | — | — |
| 2004-08-27 | $22.90 | $27.71 | 300 | — | — |
| 2004-08-26 | $23.00 | $27.84 | 0 | — | — |
| 2004-08-25 | $23.00 | $27.84 | 400 | — | — |
| 2004-08-24 | $23.00 | $27.84 | 500 | — | — |
| 2004-08-23 | $22.90 | $27.71 | 0 | — | — |
| 2004-08-20 | $22.90 | $27.71 | 0 | — | — |
| 2004-08-19 | $22.90 | $27.71 | 0 | — | — |
| 2004-08-18 | $22.90 | $27.71 | 0 | — | — |
| 2004-08-17 | $22.90 | $27.71 | 100 | — | — |
| 2004-08-16 | $23.00 | $27.84 | 0 | — | — |
| 2004-08-13 | $23.00 | $27.84 | 800 | — | — |
| 2004-08-12 | $22.70 | $27.47 | 1,000 | — | — |
| 2004-08-11 | $22.60 | $27.35 | 0 | — | — |
| 2004-08-10 | $22.60 | $27.35 | 700 | — | — |
| 2004-08-09 | $22.80 | $27.59 | 400 | — | — |
| 2004-08-06 | $22.70 | $27.47 | 0 | — | — |
| 2004-08-05 | $22.70 | $27.47 | 200 | — | — |
| 2004-08-04 | $22.50 | $27.23 | 500 | — | — |
| 2004-08-03 | $22.70 | $27.47 | 0 | — | — |
| 2004-08-02 | $22.70 | $27.47 | 0 | — | — |
| 2004-07-30 | $22.70 | $27.47 | 0 | — | — |
| 2004-07-29 | $22.70 | $27.47 | 1,600 | — | — |
| 2004-07-28 | $23.00 | $27.84 | 2,000 | — | — |
| 2004-07-27 | $22.80 | $27.59 | 300 | — | — |
| 2004-07-26 | $22.60 | $27.35 | 0 | — | — |
| 2004-07-23 | $22.60 | $27.35 | 300 | — | — |
| 2004-07-22 | $22.65 | $27.41 | 100 | — | — |
| 2004-07-21 | $22.70 | $27.47 | 100 | — | — |
| 2004-07-20 | $22.75 | $27.27 | 100 | — | — |
| 2004-07-19 | $22.85 | $27.39 | 0 | — | — |
| 2004-07-16 | $22.85 | $27.39 | 900 | — | — |
| 2004-07-15 | $22.56 | $27.04 | 0 | — | — |
| 2004-07-14 | $22.56 | $27.04 | 400 | — | — |
| 2004-07-13 | $22.60 | $27.09 | 4,800 | — | — |
| 2004-07-12 | $23.00 | $27.57 | 100 | — | — |
| 2004-07-09 | $23.00 | $27.57 | 1,500 | — | — |
| 2004-07-08 | $23.40 | $28.05 | 0 | — | — |
| 2004-07-07 | $23.40 | $28.05 | 1,900 | — | — |
| 2004-07-06 | $23.60 | $28.29 | 2,100 | — | — |
| 2004-07-02 | $23.70 | $28.41 | 300 | — | — |
| 2004-07-01 | $23.50 | $28.17 | 200 | — | — |
| 2004-06-30 | $23.30 | $27.93 | 200 | — | — |
| 2004-06-29 | $23.00 | $27.57 | 600 | — | — |
| 2004-06-28 | $22.60 | $27.09 | 400 | — | — |
| 2004-06-25 | $22.50 | $26.97 | 2,900 | — | — |
| 2004-06-24 | $22.40 | $26.85 | 1,900 | — | — |
| 2004-06-23 | $22.00 | $26.37 | 700 | — | — |
| 2004-06-22 | $21.95 | $26.31 | 3,000 | — | — |
| 2004-06-21 | $22.00 | $26.37 | 400 | — | — |
| 2004-06-18 | $21.95 | $26.31 | 1,700 | — | — |
| 2004-06-17 | $21.95 | $26.31 | 200 | — | — |
| 2004-06-16 | $21.95 | $26.31 | 200 | — | — |
| 2004-06-15 | $21.95 | $26.31 | 0 | — | — |
| 2004-06-14 | $21.95 | $26.31 | 1,000 | — | — |
| 2004-06-10 | $22.00 | $26.37 | 200 | — | — |
| 2004-06-09 | $22.00 | $26.37 | 1,900 | — | — |
| 2004-06-08 | $22.00 | $26.37 | 0 | — | — |
| 2004-06-07 | $22.00 | $26.37 | 0 | — | — |
| 2004-06-04 | $22.00 | $26.37 | 1,900 | — | — |
| 2004-06-03 | $22.00 | $26.37 | 400 | — | — |
| 2004-06-02 | $22.00 | $26.37 | 100 | — | — |
| 2004-06-01 | $21.95 | $26.31 | 500 | — | — |
| 2004-05-28 | $21.80 | $26.13 | 700 | — | — |
| 2004-05-27 | $21.80 | $26.13 | 500 | — | — |
| 2004-05-26 | $22.00 | $26.37 | 700 | — | — |
| 2004-05-25 | $22.00 | $26.37 | 200 | — | — |
| 2004-05-24 | $21.99 | $26.36 | 2,200 | — | — |
| 2004-05-21 | $21.90 | $26.25 | 0 | — | — |
| 2004-05-20 | $21.90 | $26.25 | 1,500 | — | — |
| 2004-05-19 | $21.99 | $26.36 | 200 | — | — |
| 2004-05-18 | $21.99 | $26.36 | 0 | — | — |
| 2004-05-17 | $21.99 | $26.36 | 200 | — | — |
| 2004-05-14 | $21.99 | $26.36 | 5,100 | — | — |
| 2004-05-13 | $21.98 | $26.34 | 2,200 | — | — |
| 2004-05-12 | $23.40 | $28.05 | 2,900 | — | — |
| 2004-05-11 | $24.20 | $29.00 | 1,300 | — | — |
| 2004-05-10 | $23.95 | $28.70 | 100 | — | — |
| 2004-05-07 | $23.95 | $28.70 | 0 | — | — |
| 2004-05-06 | $23.95 | $28.70 | 800 | — | — |
| 2004-05-05 | $23.95 | $28.70 | 1,100 | — | — |
| 2004-05-04 | $23.50 | $28.17 | 300 | — | — |
| 2004-05-03 | $23.30 | $27.93 | 400 | — | — |
| 2004-04-30 | $23.00 | $27.57 | 2,000 | — | — |
| 2004-04-29 | $22.90 | $27.45 | 200 | — | — |
| 2004-04-28 | $23.00 | $27.57 | 800 | — | — |
| 2004-04-27 | $22.80 | $27.33 | 4,500 | — | — |
| 2004-04-26 | $23.30 | $27.93 | 700 | — | — |
| 2004-04-23 | $23.55 | $28.23 | 1,400 | — | — |
| 2004-04-22 | $23.10 | $27.69 | 2,600 | — | — |
| 2004-04-21 | $23.70 | $28.41 | 2,300 | — | — |
| 2004-04-20 | $23.45 | $27.84 | 200 | — | — |
| 2004-04-19 | $23.35 | $27.72 | 600 | — | — |
| 2004-04-16 | $23.30 | $27.66 | 1,700 | — | — |
| 2004-04-15 | $23.40 | $27.78 | 1,200 | — | — |
| 2004-04-14 | $23.70 | $28.14 | 800 | — | — |
| 2004-04-13 | $23.90 | $28.38 | 6,000 | — | — |
| 2004-04-12 | $24.80 | $29.44 | 0 | — | — |
| 2004-04-08 | $24.80 | $29.44 | 300 | — | — |
| 2004-04-07 | $24.99 | $29.67 | 1,400 | — | — |
| 2004-04-06 | $24.98 | $29.66 | 0 | — | — |
| 2004-04-05 | $24.98 | $29.66 | 700 | — | — |
| 2004-04-02 | $25.00 | $29.68 | 1,900 | — | — |
| 2004-04-01 | $24.98 | $29.66 | 100 | — | — |
| 2004-03-31 | $24.95 | $29.62 | 0 | — | — |
| 2004-03-30 | $24.95 | $29.62 | 200 | — | — |
| 2004-03-29 | $24.81 | $29.46 | 400 | — | — |
| 2004-03-26 | $25.00 | $29.68 | 0 | — | — |
| 2004-03-25 | $25.00 | $29.68 | 1,000 | — | — |
| 2004-03-24 | $25.01 | $29.69 | 0 | — | — |
| 2004-03-23 | $25.01 | $29.69 | 100 | — | — |
| 2004-03-22 | $25.00 | $29.68 | 0 | — | — |
| 2004-03-19 | $25.00 | $29.68 | 400 | — | — |
| 2004-03-18 | $25.10 | $29.80 | 0 | — | — |
| 2004-03-17 | $25.10 | $29.80 | 400 | — | — |
| 2004-03-16 | $25.30 | $30.04 | 0 | — | — |
| 2004-03-15 | $25.30 | $30.04 | 300 | — | — |
| 2004-03-12 | $25.40 | $30.16 | 1,400 | — | — |
| 2004-03-11 | $25.48 | $30.25 | 500 | — | — |
| 2004-03-10 | $25.48 | $30.25 | 600 | — | — |
| 2004-03-09 | $25.49 | $30.26 | 500 | — | — |
| 2004-03-08 | $25.48 | $30.25 | 500 | — | — |
| 2004-03-05 | $25.60 | $30.39 | 1,000 | — | — |
| 2004-03-04 | $25.50 | $30.28 | 0 | — | — |
| 2004-03-03 | $25.50 | $30.28 | 0 | — | — |
| 2004-03-02 | $25.50 | $30.28 | 1,400 | — | — |
| 2004-03-01 | $25.80 | $30.63 | 400 | — | — |
| 2004-02-27 | $26.00 | $30.87 | 0 | — | — |
| 2004-02-26 | $26.00 | $30.87 | 1,500 | — | — |
| 2004-02-25 | $26.40 | $31.34 | 700 | — | — |
| 2004-02-24 | $26.20 | $31.11 | 0 | — | — |
| 2004-02-23 | $26.20 | $31.11 | 1,000 | — | — |
| 2004-02-20 | $26.20 | $31.11 | 0 | — | — |
| 2004-02-19 | $26.20 | $31.11 | 0 | — | — |
| 2004-02-18 | $26.20 | $31.11 | 1,000 | — | — |
| 2004-02-17 | $26.60 | $31.58 | 1,600 | — | — |
| 2004-02-13 | $26.25 | $31.17 | 600 | — | — |
| 2004-02-12 | $26.20 | $31.11 | 0 | — | — |
| 2004-02-11 | $26.20 | $31.11 | 400 | — | — |
| 2004-02-10 | $26.40 | $31.34 | 0 | — | — |
| 2004-02-09 | $26.40 | $31.34 | 200 | — | — |
| 2004-02-06 | $26.40 | $31.34 | 100 | — | — |
| 2004-02-05 | $26.20 | $31.11 | 100 | — | — |
| 2004-02-04 | $26.00 | $30.87 | 300 | — | — |
| 2004-02-03 | $26.00 | $30.87 | 300 | — | — |
| 2004-02-02 | $26.20 | $31.11 | 900 | — | — |
| 2004-01-30 | $26.20 | $31.11 | 700 | — | — |
| 2004-01-29 | $26.20 | $31.11 | 200 | — | — |
| 2004-01-28 | $26.25 | $31.17 | 100 | — | — |
| 2004-01-27 | $26.40 | $31.34 | 0 | — | — |
| 2004-01-26 | $26.40 | $31.34 | 0 | — | — |
| 2004-01-23 | $26.40 | $31.34 | 1,200 | — | — |
| 2004-01-22 | $25.90 | $30.75 | 1,000 | — | — |
| 2004-01-21 | $26.10 | $30.99 | 100 | — | — |
| 2004-01-20 | $26.45 | $31.14 | 1,000 | — | — |
| 2004-01-16 | $26.20 | $30.85 | 300 | — | — |
| 2004-01-15 | $25.95 | $30.55 | 1,600 | — | — |
| 2004-01-14 | $25.80 | $30.38 | 2,600 | — | — |
| 2004-01-13 | $26.40 | $31.08 | 0 | — | — |
| 2004-01-12 | $26.40 | $31.08 | 0 | — | — |
| 2004-01-09 | $26.40 | $31.08 | 100 | — | — |
| 2004-01-08 | $26.41 | $31.10 | 1,000 | — | — |
| 2004-01-07 | $26.60 | $31.32 | 100 | — | — |
| 2004-01-06 | $26.50 | $31.20 | 400 | — | — |
| 2004-01-05 | $26.60 | $31.32 | 100 | — | — |
| 2004-01-02 | $26.60 | $31.32 | 100 | — | — |