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
- 2003-10-27 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 | $27.00 | $27.00 | 0 | — | — |
| 2004-12-30 | $27.00 | $27.00 | 467 | — | — |
| 2004-12-29 | $26.40 | $26.40 | 600 | — | — |
| 2004-12-28 | $26.10 | $26.10 | 0 | — | — |
| 2004-12-27 | $26.10 | $26.10 | 0 | — | — |
| 2004-12-23 | $26.10 | $26.10 | 200 | — | — |
| 2004-12-22 | $23.40 | $23.40 | 233 | — | — |
| 2004-12-21 | $24.90 | $24.90 | 487 | — | — |
| 2004-12-20 | $21.90 | $21.90 | 203 | — | — |
| 2004-12-17 | $24.00 | $24.00 | 2,190 | — | — |
| 2004-12-16 | $23.40 | $23.40 | 487 | — | — |
| 2004-12-15 | $22.80 | $22.80 | 14,290 | — | — |
| 2004-12-14 | $24.60 | $24.60 | 1,620 | — | — |
| 2004-12-13 | $26.10 | $26.10 | 427 | — | — |
| 2004-12-10 | $24.60 | $24.60 | 2,147 | — | — |
| 2004-12-09 | $24.30 | $24.30 | 333 | — | — |
| 2004-12-08 | $26.40 | $26.40 | 933 | — | — |
| 2004-12-07 | $29.10 | $29.10 | 447 | — | — |
| 2004-12-06 | $30.00 | $30.00 | 733 | — | — |
| 2004-12-03 | $28.50 | $28.50 | 670 | — | — |
| 2004-12-02 | $28.20 | $28.20 | 233 | — | — |
| 2004-12-01 | $31.50 | $31.50 | 767 | — | — |
| 2004-11-30 | $30.60 | $30.60 | 0 | — | — |
| 2004-11-29 | $30.60 | $30.60 | 333 | — | — |
| 2004-11-26 | $30.30 | $30.30 | 33 | — | — |
| 2004-11-24 | $28.50 | $28.50 | 117 | — | — |
| 2004-11-23 | $29.40 | $29.40 | 747 | — | — |
| 2004-11-22 | $27.00 | $27.00 | 213 | — | — |
| 2004-11-19 | $25.80 | $25.80 | 340 | — | — |
| 2004-11-18 | $27.00 | $27.00 | 370 | — | — |
| 2004-11-17 | $27.90 | $27.90 | 230 | — | — |
| 2004-11-16 | $27.30 | $27.30 | 120 | — | — |
| 2004-11-15 | $30.00 | $30.00 | 203 | — | — |
| 2004-11-12 | $31.20 | $31.20 | 33 | — | — |
| 2004-11-11 | $29.40 | $29.40 | 167 | — | — |
| 2004-11-10 | $28.50 | $28.50 | 0 | — | — |
| 2004-11-09 | $28.50 | $28.50 | 237 | — | — |
| 2004-11-08 | $30.00 | $30.00 | 217 | — | — |
| 2004-11-05 | $31.50 | $31.50 | 800 | — | — |
| 2004-11-04 | $29.10 | $29.10 | 0 | — | — |
| 2004-11-03 | $29.10 | $29.10 | 33 | — | — |
| 2004-11-02 | $28.50 | $28.50 | 167 | — | — |
| 2004-11-01 | $29.40 | $29.40 | 650 | — | — |
| 2004-10-29 | $29.40 | $29.40 | 733 | — | — |
| 2004-10-28 | $32.10 | $32.10 | 223 | — | — |
| 2004-10-27 | $33.90 | $33.90 | 33 | — | — |
| 2004-10-26 | $33.30 | $33.30 | 50 | — | — |
| 2004-10-25 | $34.50 | $34.50 | 397 | — | — |
| 2004-10-22 | $27.90 | $27.90 | 290 | — | — |
| 2004-10-21 | $26.70 | $26.70 | 0 | — | — |
| 2004-10-20 | $26.70 | $26.70 | 233 | — | — |
| 2004-10-19 | $25.50 | $25.50 | 933 | — | — |
| 2004-10-18 | $26.70 | $26.70 | 0 | — | — |
| 2004-10-15 | $26.70 | $26.70 | 383 | — | — |
| 2004-10-14 | $26.70 | $26.70 | 1,933 | — | — |
| 2004-10-13 | $26.70 | $26.70 | 633 | — | — |
| 2004-10-12 | $24.00 | $24.00 | 343 | — | — |
| 2004-10-11 | $24.60 | $24.60 | 0 | — | — |
| 2004-10-08 | $24.60 | $24.60 | 2,283 | — | — |
| 2004-10-07 | $24.30 | $24.30 | 2,003 | — | — |
| 2004-10-06 | $24.00 | $24.00 | 543 | — | — |
| 2004-10-05 | $24.60 | $24.60 | 440 | — | — |
| 2004-10-04 | $23.70 | $23.70 | 1,467 | — | — |
| 2004-10-01 | $25.20 | $25.20 | 290 | — | — |
| 2004-09-30 | $26.10 | $26.10 | 300 | — | — |
| 2004-09-29 | $25.50 | $25.50 | 980 | — | — |
| 2004-09-28 | $25.50 | $25.50 | 350 | — | — |
| 2004-09-27 | $23.70 | $23.70 | 1,270 | — | — |
| 2004-09-24 | $28.50 | $28.50 | 100 | — | — |
| 2004-09-23 | $28.50 | $28.50 | 103 | — | — |
| 2004-09-22 | $25.80 | $25.80 | 430 | — | — |
| 2004-09-21 | $28.50 | $28.50 | 117 | — | — |
| 2004-09-20 | $29.40 | $29.40 | 100 | — | — |
| 2004-09-17 | $31.20 | $31.20 | 0 | — | — |
| 2004-09-16 | $31.20 | $31.20 | 93 | — | — |
| 2004-09-15 | $30.30 | $30.30 | 433 | — | — |
| 2004-09-14 | $30.90 | $30.90 | 133 | — | — |
| 2004-09-13 | $30.90 | $30.90 | 133 | — | — |
| 2004-09-10 | $29.70 | $29.70 | 163 | — | — |
| 2004-09-09 | $28.50 | $28.50 | 850 | — | — |
| 2004-09-08 | $30.60 | $30.60 | 187 | — | — |
| 2004-09-07 | $27.90 | $27.90 | 400 | — | — |
| 2004-09-03 | $31.80 | $31.80 | 67 | — | — |
| 2004-09-02 | $30.60 | $30.60 | 7 | — | — |
| 2004-09-01 | $34.20 | $34.20 | 0 | — | — |
| 2004-08-31 | $34.20 | $34.20 | 133 | — | — |
| 2004-08-30 | $35.10 | $35.10 | 220 | — | — |
| 2004-08-27 | $36.90 | $36.90 | 0 | — | — |
| 2004-08-26 | $36.90 | $36.90 | 257 | — | — |
| 2004-08-25 | $37.50 | $37.50 | 100 | — | — |
| 2004-08-24 | $38.10 | $38.10 | 0 | — | — |
| 2004-08-23 | $38.10 | $38.10 | 50 | — | — |
| 2004-08-20 | $40.80 | $40.80 | 383 | — | — |
| 2004-08-19 | $34.20 | $34.20 | 11,440 | — | — |
| 2004-08-18 | $34.20 | $34.20 | 2,773 | — | — |
| 2004-08-17 | $34.50 | $34.50 | 33 | — | — |
| 2004-08-16 | $34.80 | $34.80 | 0 | — | — |
| 2004-08-13 | $34.80 | $34.80 | 417 | — | — |
| 2004-08-12 | $36.30 | $36.30 | 143 | — | — |
| 2004-08-11 | $39.00 | $39.00 | 0 | — | — |
| 2004-08-10 | $39.00 | $39.00 | 0 | — | — |
| 2004-08-09 | $39.00 | $39.00 | 13 | — | — |
| 2004-08-06 | $36.90 | $36.90 | 117 | — | — |
| 2004-08-05 | $37.50 | $37.50 | 0 | — | — |
| 2004-08-04 | $37.50 | $37.50 | 67 | — | — |
| 2004-08-03 | $39.00 | $39.00 | 83 | — | — |
| 2004-08-02 | $42.60 | $42.60 | 0 | — | — |
| 2004-07-30 | $42.60 | $42.60 | 600 | — | — |
| 2004-07-29 | $42.60 | $42.60 | 473 | — | — |
| 2004-07-28 | $42.60 | $42.60 | 33 | — | — |
| 2004-07-27 | $37.50 | $37.50 | 200 | — | — |
| 2004-07-26 | $39.00 | $39.00 | 127 | — | — |
| 2004-07-23 | $39.00 | $39.00 | 90 | — | — |
| 2004-07-22 | $39.00 | $39.00 | 200 | — | — |
| 2004-07-21 | $39.00 | $39.00 | 243 | — | — |
| 2004-07-20 | $41.40 | $41.40 | 250 | — | — |
| 2004-07-19 | $43.50 | $43.50 | 257 | — | — |
| 2004-07-16 | $48.90 | $48.90 | 383 | — | — |
| 2004-07-15 | $43.50 | $43.50 | 0 | — | — |
| 2004-07-14 | $43.50 | $43.50 | 317 | — | — |
| 2004-07-13 | $41.40 | $41.40 | 733 | — | — |
| 2004-07-12 | $42.30 | $42.30 | 1,007 | — | — |
| 2004-07-09 | $44.10 | $44.10 | 93 | — | — |
| 2004-07-08 | $43.80 | $43.80 | 33 | — | — |
| 2004-07-07 | $40.80 | $40.80 | 500 | — | — |
| 2004-07-06 | $38.40 | $38.40 | 60 | — | — |
| 2004-07-02 | $40.50 | $40.50 | 337 | — | — |
| 2004-07-01 | $40.50 | $40.50 | 0 | — | — |
| 2004-06-30 | $40.50 | $40.50 | 100 | — | — |
| 2004-06-29 | $41.70 | $41.70 | 0 | — | — |
| 2004-06-28 | $41.70 | $41.70 | 27 | — | — |
| 2004-06-25 | $43.20 | $43.20 | 2,167 | — | — |
| 2004-06-24 | $44.10 | $44.10 | 200 | — | — |
| 2004-06-23 | $42.60 | $42.60 | 200 | — | — |
| 2004-06-22 | $43.50 | $43.50 | 233 | — | — |
| 2004-06-21 | $42.60 | $42.60 | 803 | — | — |
| 2004-06-18 | $46.20 | $46.20 | 490 | — | — |
| 2004-06-17 | $40.80 | $40.80 | 167 | — | — |
| 2004-06-16 | $37.50 | $37.50 | 843 | — | — |
| 2004-06-15 | $37.80 | $37.80 | 4,243 | — | — |
| 2004-06-14 | $45.60 | $45.60 | 287 | — | — |
| 2004-06-10 | $45.00 | $45.00 | 533 | — | — |
| 2004-06-09 | $48.00 | $48.00 | 173 | — | — |
| 2004-06-08 | $51.00 | $51.00 | 0 | — | — |
| 2004-06-07 | $51.00 | $51.00 | 1,000 | — | — |
| 2004-06-04 | $45.90 | $45.90 | 3 | — | — |
| 2004-06-03 | $51.60 | $51.60 | 117 | — | — |
| 2004-06-02 | $51.60 | $51.60 | 173 | — | — |
| 2004-06-01 | $54.30 | $54.30 | 150 | — | — |
| 2004-05-28 | $57.60 | $57.60 | 20 | — | — |
| 2004-05-27 | $57.00 | $57.00 | 100 | — | — |
| 2004-05-26 | $56.10 | $56.10 | 50 | — | — |
| 2004-05-25 | $56.10 | $56.10 | 990 | — | — |
| 2004-05-24 | $54.30 | $54.30 | 0 | — | — |
| 2004-05-21 | $54.30 | $54.30 | 10,960 | — | — |
| 2004-05-20 | $52.20 | $52.20 | 527 | — | — |
| 2004-05-19 | $50.40 | $50.40 | 450 | — | — |
| 2004-05-18 | $45.60 | $45.60 | 507 | — | — |
| 2004-05-17 | $45.00 | $45.00 | 290 | — | — |
| 2004-05-14 | $44.40 | $44.40 | 1,427 | — | — |
| 2004-05-13 | $46.20 | $46.20 | 583 | — | — |
| 2004-05-12 | $46.20 | $46.20 | 493 | — | — |
| 2004-05-11 | $48.60 | $48.60 | 930 | — | — |
| 2004-05-10 | $48.60 | $48.60 | 1,933 | — | — |
| 2004-05-07 | $55.50 | $55.50 | 2,087 | — | — |
| 2004-05-06 | $59.70 | $59.70 | 1,407 | — | — |
| 2004-05-05 | $61.80 | $61.80 | 310 | — | — |
| 2004-05-04 | $62.10 | $62.10 | 1,233 | — | — |
| 2004-05-03 | $57.00 | $57.00 | 2,053 | — | — |
| 2004-04-30 | $63.00 | $63.00 | 857 | — | — |
| 2004-04-29 | $61.20 | $61.20 | 10,753 | — | — |
| 2004-04-28 | $61.80 | $61.80 | 5,710 | — | — |
| 2004-04-27 | $72.30 | $72.30 | 870 | — | — |
| 2004-04-26 | $69.60 | $69.60 | 1,170 | — | — |
| 2004-04-23 | $70.80 | $70.80 | 643 | — | — |
| 2004-04-22 | $71.10 | $71.10 | 1,207 | — | — |
| 2004-04-21 | $67.50 | $67.50 | 5,880 | — | — |
| 2004-04-20 | $71.40 | $71.40 | 1,677 | — | — |
| 2004-04-19 | $75.60 | $75.60 | 497 | — | — |
| 2004-04-16 | $75.90 | $75.90 | 873 | — | — |
| 2004-04-15 | $80.40 | $80.40 | 20,007 | — | — |
| 2004-04-14 | $74.70 | $74.70 | 1,857 | — | — |
| 2004-04-13 | $81.60 | $81.60 | 5,260 | — | — |
| 2004-04-12 | $89.70 | $89.70 | 3,007 | — | — |
| 2004-04-08 | $90.60 | $90.60 | 3,330 | — | — |
| 2004-04-07 | $87.60 | $87.60 | 11,670 | — | — |
| 2004-04-06 | $81.00 | $81.00 | 3,097 | — | — |
| 2004-04-05 | $80.40 | $80.40 | 4,437 | — | — |
| 2004-04-02 | $73.20 | $73.20 | 910 | — | — |
| 2004-04-01 | $68.40 | $68.40 | 717 | — | — |
| 2004-03-31 | $61.50 | $61.50 | 527 | — | — |
| 2004-03-30 | $60.00 | $60.00 | 2,857 | — | — |
| 2004-03-29 | $61.20 | $61.20 | 317 | — | — |
| 2004-03-26 | $59.70 | $59.70 | 143 | — | — |
| 2004-03-25 | $58.80 | $58.80 | 167 | — | — |
| 2004-03-24 | $60.60 | $60.60 | 833 | — | — |
| 2004-03-23 | $61.80 | $61.80 | 923 | — | — |
| 2004-03-22 | $57.90 | $57.90 | 1,240 | — | — |
| 2004-03-19 | $52.80 | $52.80 | 97 | — | — |
| 2004-03-18 | $51.90 | $51.90 | 13 | — | — |
| 2004-03-17 | $48.90 | $48.90 | 717 | — | — |
| 2004-03-16 | $49.50 | $49.50 | 353 | — | — |
| 2004-03-15 | $52.50 | $52.50 | 407 | — | — |
| 2004-03-12 | $55.20 | $55.20 | 153 | — | — |
| 2004-03-11 | $57.00 | $57.00 | 150 | — | — |
| 2004-03-10 | $55.50 | $55.50 | 133 | — | — |
| 2004-03-09 | $56.70 | $56.70 | 183 | — | — |
| 2004-03-08 | $51.90 | $51.90 | 267 | — | — |
| 2004-03-05 | $53.10 | $53.10 | 267 | — | — |
| 2004-03-04 | $52.50 | $52.50 | 367 | — | — |
| 2004-03-03 | $54.00 | $54.00 | 1,037 | — | — |
| 2004-03-02 | $54.30 | $54.30 | 0 | — | — |
| 2004-03-01 | $54.30 | $54.30 | 333 | — | — |
| 2004-02-27 | $48.60 | $48.60 | 83 | — | — |
| 2004-02-26 | $50.10 | $50.10 | 40 | — | — |
| 2004-02-25 | $50.10 | $50.10 | 13 | — | — |
| 2004-02-24 | $49.50 | $49.50 | 33 | — | — |
| 2004-02-23 | $48.00 | $48.00 | 527 | — | — |
| 2004-02-20 | $56.10 | $56.10 | 680 | — | — |
| 2004-02-19 | $54.30 | $54.30 | 33 | — | — |
| 2004-02-18 | $57.00 | $57.00 | 3 | — | — |
| 2004-02-17 | $56.10 | $56.10 | 247 | — | — |
| 2004-02-13 | $54.00 | $54.00 | 333 | — | — |
| 2004-02-12 | $57.30 | $57.30 | 717 | — | — |
| 2004-02-11 | $57.60 | $57.60 | 520 | — | — |
| 2004-02-10 | $52.50 | $52.50 | 410 | — | — |
| 2004-02-09 | $52.50 | $52.50 | 233 | — | — |
| 2004-02-06 | $47.10 | $47.10 | 610 | — | — |
| 2004-02-05 | $44.10 | $44.10 | 237 | — | — |
| 2004-02-04 | $45.90 | $45.90 | 173 | — | — |
| 2004-02-03 | $46.20 | $46.20 | 710 | — | — |
| 2004-02-02 | $46.20 | $46.20 | 313 | — | — |
| 2004-01-30 | $48.00 | $48.00 | 3,583 | — | — |
| 2004-01-29 | $46.50 | $46.50 | 387 | — | — |
| 2004-01-28 | $46.20 | $46.20 | 650 | — | — |
| 2004-01-27 | $45.30 | $45.30 | 687 | — | — |
| 2004-01-26 | $45.00 | $45.00 | 250 | — | — |
| 2004-01-23 | $43.50 | $43.50 | 590 | — | — |
| 2004-01-22 | $47.40 | $47.40 | 167 | — | — |
| 2004-01-21 | $45.30 | $45.30 | 140 | — | — |
| 2004-01-20 | $42.60 | $42.60 | 923 | — | — |
| 2004-01-16 | $44.70 | $44.70 | 593 | — | — |
| 2004-01-15 | $44.40 | $44.40 | 267 | — | — |
| 2004-01-14 | $44.40 | $44.40 | 353 | — | — |
| 2004-01-13 | $45.00 | $45.00 | 917 | — | — |
| 2004-01-12 | $44.70 | $44.70 | 873 | — | — |
| 2004-01-09 | $43.20 | $43.20 | 440 | — | — |
| 2004-01-08 | $39.30 | $39.30 | 350 | — | — |
| 2004-01-07 | $39.60 | $39.60 | 433 | — | — |
| 2004-01-06 | $41.70 | $41.70 | 557 | — | — |
| 2004-01-05 | $40.80 | $40.80 | 373 | — | — |
| 2004-01-02 | $37.50 | $37.50 | 243 | — | — |