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
- 1999-02-11 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 | 1,860 | — | — |
| 2004-12-30 | $20.00 | $20.00 | 4,570 | — | — |
| 2004-12-29 | $21.00 | $21.00 | 4,120 | — | — |
| 2004-12-28 | $20.70 | $20.70 | 3,200 | — | — |
| 2004-12-27 | $21.30 | $21.30 | 4,900 | — | — |
| 2004-12-23 | $19.50 | $19.50 | 4,450 | — | — |
| 2004-12-22 | $19.20 | $19.20 | 450 | — | — |
| 2004-12-21 | $18.20 | $18.20 | 1,880 | — | — |
| 2004-12-20 | $18.60 | $18.60 | 7,980 | — | — |
| 2004-12-17 | $17.00 | $17.00 | 2,070 | — | — |
| 2004-12-16 | $17.50 | $17.50 | 600 | — | — |
| 2004-12-15 | $18.00 | $18.00 | 500 | — | — |
| 2004-12-14 | $16.50 | $16.50 | 2,230 | — | — |
| 2004-12-13 | $18.50 | $18.50 | 2,060 | — | — |
| 2004-12-10 | $18.00 | $18.00 | 2,140 | — | — |
| 2004-12-09 | $16.50 | $16.50 | 2,120 | — | — |
| 2004-12-08 | $17.40 | $17.40 | 1,340 | — | — |
| 2004-12-07 | $17.10 | $17.10 | 610 | — | — |
| 2004-12-06 | $18.00 | $18.00 | 50 | — | — |
| 2004-12-03 | $18.00 | $18.00 | 350 | — | — |
| 2004-12-02 | $18.00 | $18.00 | 6,130 | — | — |
| 2004-12-01 | $18.00 | $18.00 | 7,590 | — | — |
| 2004-11-30 | $18.50 | $18.50 | 2,080 | — | — |
| 2004-11-29 | $19.20 | $19.20 | 510 | — | — |
| 2004-11-26 | $19.20 | $19.20 | 200 | — | — |
| 2004-11-24 | $19.00 | $19.00 | 3,400 | — | — |
| 2004-11-23 | $18.40 | $18.40 | 1,730 | — | — |
| 2004-11-22 | $18.00 | $18.00 | 770 | — | — |
| 2004-11-19 | $16.50 | $16.50 | 1,220 | — | — |
| 2004-11-18 | $16.30 | $16.30 | 2,690 | — | — |
| 2004-11-17 | $16.50 | $16.50 | 1,740 | — | — |
| 2004-11-16 | $17.20 | $17.20 | 720 | — | — |
| 2004-11-15 | $17.70 | $17.70 | 2,090 | — | — |
| 2004-11-12 | $18.00 | $18.00 | 350 | — | — |
| 2004-11-11 | $18.30 | $18.30 | 290 | — | — |
| 2004-11-10 | $18.60 | $18.60 | 840 | — | — |
| 2004-11-09 | $19.20 | $19.20 | 21,760 | — | — |
| 2004-11-08 | $19.00 | $19.00 | 6,810 | — | — |
| 2004-11-05 | $19.30 | $19.30 | 4,070 | — | — |
| 2004-11-04 | $18.40 | $18.40 | 2,950 | — | — |
| 2004-11-03 | $18.40 | $18.40 | 1,110 | — | — |
| 2004-11-02 | $16.80 | $16.80 | 670 | — | — |
| 2004-11-01 | $17.20 | $17.20 | 1,810 | — | — |
| 2004-10-29 | $16.50 | $16.50 | 2,140 | — | — |
| 2004-10-28 | $16.60 | $16.60 | 1,350 | — | — |
| 2004-10-27 | $17.00 | $17.00 | 1,130 | — | — |
| 2004-10-26 | $16.30 | $16.30 | 990 | — | — |
| 2004-10-25 | $17.40 | $17.40 | 330 | — | — |
| 2004-10-22 | $17.40 | $17.40 | 1,570 | — | — |
| 2004-10-21 | $16.60 | $16.60 | 180 | — | — |
| 2004-10-20 | $16.30 | $16.30 | 870 | — | — |
| 2004-10-19 | $15.30 | $15.30 | 170 | — | — |
| 2004-10-18 | $15.80 | $15.80 | 0 | — | — |
| 2004-10-15 | $15.80 | $15.80 | 750 | — | — |
| 2004-10-14 | $16.30 | $16.30 | 1,450 | — | — |
| 2004-10-13 | $15.00 | $15.00 | 920 | — | — |
| 2004-10-12 | $15.50 | $15.50 | 2,810 | — | — |
| 2004-10-11 | $17.70 | $17.70 | 2,090 | — | — |
| 2004-10-08 | $17.50 | $17.50 | 810 | — | — |
| 2004-10-07 | $18.00 | $18.00 | 1,480 | — | — |
| 2004-10-06 | $18.50 | $18.50 | 1,660 | — | — |
| 2004-10-05 | $16.80 | $16.80 | 1,000 | — | — |
| 2004-10-04 | $15.90 | $15.90 | 1,100 | — | — |
| 2004-10-01 | $15.00 | $15.00 | 370 | — | — |
| 2004-09-30 | $15.00 | $15.00 | 4,490 | — | — |
| 2004-09-29 | $17.00 | $17.00 | 500 | — | — |
| 2004-09-28 | $17.50 | $17.50 | 2,390 | — | — |
| 2004-09-27 | $17.00 | $17.00 | 250 | — | — |
| 2004-09-24 | $17.70 | $17.70 | 360 | — | — |
| 2004-09-23 | $16.20 | $16.20 | 6,030 | — | — |
| 2004-09-22 | $16.50 | $16.50 | 1,750 | — | — |
| 2004-09-21 | $17.10 | $17.10 | 550 | — | — |
| 2004-09-20 | $17.00 | $17.00 | 4,400 | — | — |
| 2004-09-17 | $17.00 | $17.00 | 100 | — | — |
| 2004-09-16 | $17.00 | $17.00 | 0 | — | — |
| 2004-09-15 | $17.00 | $17.00 | 1,810 | — | — |
| 2004-09-14 | $17.70 | $17.70 | 400 | — | — |
| 2004-09-13 | $17.00 | $17.00 | 310 | — | — |
| 2004-09-10 | $16.80 | $16.80 | 200 | — | — |
| 2004-09-09 | $16.30 | $16.30 | 630 | — | — |
| 2004-09-08 | $16.40 | $16.40 | 1,490 | — | — |
| 2004-09-07 | $16.80 | $16.80 | 5,090 | — | — |
| 2004-09-03 | $16.50 | $16.50 | 820 | — | — |
| 2004-09-02 | $16.00 | $16.00 | 4,230 | — | — |
| 2004-09-01 | $17.70 | $17.70 | 200 | — | — |
| 2004-08-31 | $17.50 | $17.50 | 900 | — | — |
| 2004-08-30 | $17.50 | $17.50 | 1,990 | — | — |
| 2004-08-27 | $17.00 | $17.00 | 2,350 | — | — |
| 2004-08-26 | $17.00 | $17.00 | 12,790 | — | — |
| 2004-08-25 | $16.50 | $16.50 | 13,510 | — | — |
| 2004-08-24 | $18.00 | $18.00 | 15,870 | — | — |
| 2004-08-23 | $19.10 | $19.10 | 700 | — | — |
| 2004-08-20 | $20.40 | $20.40 | 7,690 | — | — |
| 2004-08-19 | $19.20 | $19.20 | 10,660 | — | — |
| 2004-08-18 | $20.60 | $20.60 | 3,580 | — | — |
| 2004-08-17 | $21.50 | $21.50 | 1,720 | — | — |
| 2004-08-16 | $21.80 | $21.80 | 1,810 | — | — |
| 2004-08-13 | $22.50 | $22.50 | 11,350 | — | — |
| 2004-08-12 | $22.60 | $22.60 | 200 | — | — |
| 2004-08-11 | $23.00 | $23.00 | 1,200 | — | — |
| 2004-08-10 | $22.80 | $22.80 | 410 | — | — |
| 2004-08-09 | $23.00 | $23.00 | 2,030 | — | — |
| 2004-08-06 | $23.80 | $23.80 | 6,420 | — | — |
| 2004-08-05 | $23.60 | $23.60 | 350 | — | — |
| 2004-08-04 | $24.00 | $24.00 | 300 | — | — |
| 2004-08-03 | $24.00 | $24.00 | 1,480 | — | — |
| 2004-08-02 | $24.00 | $24.00 | 580 | — | — |
| 2004-07-30 | $24.70 | $24.70 | 250 | — | — |
| 2004-07-29 | $25.10 | $25.10 | 1,690 | — | — |
| 2004-07-28 | $24.20 | $24.20 | 700 | — | — |
| 2004-07-27 | $25.00 | $25.00 | 0 | — | — |
| 2004-07-26 | $25.00 | $25.00 | 1,070 | — | — |
| 2004-07-23 | $26.00 | $26.00 | 0 | — | — |
| 2004-07-22 | $26.00 | $26.00 | 310 | — | — |
| 2004-07-21 | $25.30 | $25.30 | 700 | — | — |
| 2004-07-20 | $25.00 | $25.00 | 1,290 | — | — |
| 2004-07-19 | $26.50 | $26.50 | 1,260 | — | — |
| 2004-07-16 | $26.50 | $26.50 | 0 | — | — |
| 2004-07-15 | $26.50 | $26.50 | 950 | — | — |
| 2004-07-14 | $26.50 | $26.50 | 460 | — | — |
| 2004-07-13 | $27.50 | $27.50 | 120 | — | — |
| 2004-07-12 | $28.00 | $28.00 | 690 | — | — |
| 2004-07-09 | $28.50 | $28.50 | 5,490 | — | — |
| 2004-07-08 | $25.50 | $25.50 | 3,980 | — | — |
| 2004-07-07 | $26.50 | $26.50 | 0 | — | — |
| 2004-07-06 | $26.50 | $26.50 | 30 | — | — |
| 2004-07-02 | $26.00 | $26.00 | 440 | — | — |
| 2004-07-01 | $26.50 | $26.50 | 2,640 | — | — |
| 2004-06-30 | $26.00 | $26.00 | 1,610 | — | — |
| 2004-06-29 | $28.00 | $28.00 | 1,250 | — | — |
| 2004-06-28 | $28.00 | $28.00 | 840 | — | — |
| 2004-06-25 | $28.00 | $28.00 | 400 | — | — |
| 2004-06-24 | $28.00 | $28.00 | 900 | — | — |
| 2004-06-23 | $26.50 | $26.50 | 1,180 | — | — |
| 2004-06-22 | $25.50 | $25.50 | 2,350 | — | — |
| 2004-06-21 | $26.00 | $26.00 | 500 | — | — |
| 2004-06-18 | $26.00 | $26.00 | 460 | — | — |
| 2004-06-17 | $26.00 | $26.00 | 2,430 | — | — |
| 2004-06-16 | $27.00 | $27.00 | 740 | — | — |
| 2004-06-15 | $27.50 | $27.50 | 640 | — | — |
| 2004-06-14 | $28.00 | $28.00 | 170 | — | — |
| 2004-06-10 | $27.90 | $27.90 | 690 | — | — |
| 2004-06-09 | $28.00 | $28.00 | 740 | — | — |
| 2004-06-08 | $28.00 | $28.00 | 200 | — | — |
| 2004-06-07 | $28.90 | $28.90 | 1,040 | — | — |
| 2004-06-04 | $29.00 | $29.00 | 700 | — | — |
| 2004-06-03 | $31.00 | $31.00 | 230 | — | — |
| 2004-06-02 | $29.90 | $29.90 | 1,130 | — | — |
| 2004-06-01 | $31.50 | $31.50 | 50 | — | — |
| 2004-05-28 | $31.50 | $31.50 | 3,840 | — | — |
| 2004-05-27 | $30.00 | $30.00 | 0 | — | — |
| 2004-05-26 | $30.00 | $30.00 | 20 | — | — |
| 2004-05-25 | $31.10 | $31.10 | 480 | — | — |
| 2004-05-24 | $31.00 | $31.00 | 5,140 | — | — |
| 2004-05-21 | $29.20 | $29.20 | 510 | — | — |
| 2004-05-20 | $26.30 | $26.30 | 6,900 | — | — |
| 2004-05-19 | $25.00 | $25.00 | 800 | — | — |
| 2004-05-18 | $27.20 | $27.20 | 270 | — | — |
| 2004-05-17 | $27.00 | $27.00 | 2,460 | — | — |
| 2004-05-14 | $27.00 | $27.00 | 0 | — | — |
| 2004-05-13 | $27.00 | $27.00 | 1,080 | — | — |
| 2004-05-12 | $26.60 | $26.60 | 3,780 | — | — |
| 2004-05-11 | $27.50 | $27.50 | 1,200 | — | — |
| 2004-05-10 | $27.00 | $27.00 | 2,080 | — | — |
| 2004-05-07 | $27.00 | $27.00 | 1,910 | — | — |
| 2004-05-06 | $27.50 | $27.50 | 3,010 | — | — |
| 2004-05-05 | $29.40 | $29.40 | 700 | — | — |
| 2004-05-04 | $30.00 | $30.00 | 1,960 | — | — |
| 2004-05-03 | $29.50 | $29.50 | 370 | — | — |
| 2004-04-30 | $30.10 | $30.10 | 1,580 | — | — |
| 2004-04-29 | $30.50 | $30.50 | 950 | — | — |
| 2004-04-28 | $30.00 | $30.00 | 800 | — | — |
| 2004-04-27 | $31.00 | $31.00 | 1,930 | — | — |
| 2004-04-26 | $30.50 | $30.50 | 700 | — | — |
| 2004-04-23 | $30.70 | $30.70 | 250 | — | — |
| 2004-04-22 | $30.00 | $30.00 | 560 | — | — |
| 2004-04-21 | $30.30 | $30.30 | 1,430 | — | — |
| 2004-04-20 | $30.00 | $30.00 | 160 | — | — |
| 2004-04-19 | $30.00 | $30.00 | 0 | — | — |
| 2004-04-16 | $30.00 | $30.00 | 3,220 | — | — |
| 2004-04-15 | $30.00 | $30.00 | 300 | — | — |
| 2004-04-14 | $29.50 | $29.50 | 800 | — | — |
| 2004-04-13 | $30.00 | $30.00 | 2,240 | — | — |
| 2004-04-12 | $30.00 | $30.00 | 1,330 | — | — |
| 2004-04-08 | $30.30 | $30.30 | 310 | — | — |
| 2004-04-07 | $30.70 | $30.70 | 790 | — | — |
| 2004-04-06 | $30.40 | $30.40 | 2,620 | — | — |
| 2004-04-05 | $31.50 | $31.50 | 900 | — | — |
| 2004-04-02 | $32.50 | $32.50 | 500 | — | — |
| 2004-04-01 | $33.00 | $33.00 | 4,850 | — | — |
| 2004-03-31 | $32.50 | $32.50 | 9,280 | — | — |
| 2004-03-30 | $31.80 | $31.80 | 100 | — | — |
| 2004-03-29 | $30.00 | $30.00 | 2,850 | — | — |
| 2004-03-26 | $31.00 | $31.00 | 1,320 | — | — |
| 2004-03-25 | $30.30 | $30.30 | 1,880 | — | — |
| 2004-03-24 | $30.50 | $30.50 | 1,190 | — | — |
| 2004-03-23 | $30.50 | $30.50 | 2,470 | — | — |
| 2004-03-22 | $31.00 | $31.00 | 1,710 | — | — |
| 2004-03-19 | $33.00 | $33.00 | 630 | — | — |
| 2004-03-18 | $32.00 | $32.00 | 1,570 | — | — |
| 2004-03-17 | $32.50 | $32.50 | 100 | — | — |
| 2004-03-16 | $32.00 | $32.00 | 860 | — | — |
| 2004-03-15 | $32.90 | $32.90 | 4,690 | — | — |
| 2004-03-12 | $32.50 | $32.50 | 1,440 | — | — |
| 2004-03-11 | $33.00 | $33.00 | 180 | — | — |
| 2004-03-10 | $34.00 | $34.00 | 1,210 | — | — |
| 2004-03-09 | $34.00 | $34.00 | 1,370 | — | — |
| 2004-03-08 | $35.00 | $35.00 | 3,930 | — | — |
| 2004-03-05 | $34.40 | $34.40 | 1,570 | — | — |
| 2004-03-04 | $33.00 | $33.00 | 4,470 | — | — |
| 2004-03-03 | $32.00 | $32.00 | 920 | — | — |
| 2004-03-02 | $32.90 | $32.90 | 700 | — | — |
| 2004-03-01 | $32.80 | $32.80 | 6,190 | — | — |
| 2004-02-27 | $31.60 | $31.60 | 1,860 | — | — |
| 2004-02-26 | $31.50 | $31.50 | 1,860 | — | — |
| 2004-02-25 | $32.50 | $32.50 | 870 | — | — |
| 2004-02-24 | $32.00 | $32.00 | 910 | — | — |
| 2004-02-23 | $32.80 | $32.80 | 1,840 | — | — |
| 2004-02-20 | $32.50 | $32.50 | 210 | — | — |
| 2004-02-19 | $32.00 | $32.00 | 1,890 | — | — |
| 2004-02-18 | $33.50 | $33.50 | 530 | — | — |
| 2004-02-17 | $32.50 | $32.50 | 1,550 | — | — |
| 2004-02-13 | $33.50 | $33.50 | 1,640 | — | — |
| 2004-02-12 | $34.00 | $34.00 | 1,860 | — | — |
| 2004-02-11 | $33.50 | $33.50 | 4,300 | — | — |
| 2004-02-10 | $33.50 | $33.50 | 1,700 | — | — |
| 2004-02-09 | $33.30 | $33.30 | 3,480 | — | — |
| 2004-02-06 | $33.40 | $33.40 | 5,990 | — | — |
| 2004-02-05 | $32.30 | $32.30 | 3,410 | — | — |
| 2004-02-04 | $31.00 | $31.00 | 4,370 | — | — |
| 2004-02-03 | $29.00 | $29.00 | 600 | — | — |
| 2004-02-02 | $29.50 | $29.50 | 930 | — | — |
| 2004-01-30 | $29.20 | $29.20 | 1,590 | — | — |
| 2004-01-29 | $29.00 | $29.00 | 1,170 | — | — |
| 2004-01-28 | $28.50 | $28.50 | 3,310 | — | — |
| 2004-01-27 | $29.00 | $29.00 | 2,740 | — | — |
| 2004-01-26 | $29.20 | $29.20 | 420 | — | — |
| 2004-01-23 | $29.00 | $29.00 | 2,260 | — | — |
| 2004-01-22 | $29.00 | $29.00 | 1,680 | — | — |
| 2004-01-21 | $28.50 | $28.50 | 12,730 | — | — |
| 2004-01-20 | $28.30 | $28.30 | 3,160 | — | — |
| 2004-01-16 | $28.00 | $28.00 | 1,430 | — | — |
| 2004-01-15 | $27.50 | $27.50 | 2,910 | — | — |
| 2004-01-14 | $27.90 | $27.90 | 3,410 | — | — |
| 2004-01-13 | $27.00 | $27.00 | 2,410 | — | — |
| 2004-01-12 | $27.00 | $27.00 | 2,920 | — | — |
| 2004-01-09 | $27.50 | $27.50 | 1,060 | — | — |
| 2004-01-08 | $27.60 | $27.60 | 2,450 | — | — |
| 2004-01-07 | $27.50 | $27.50 | 1,500 | — | — |
| 2004-01-06 | $27.50 | $27.50 | 4,440 | — | — |
| 2004-01-05 | $27.50 | $27.50 | 4,230 | — | — |
| 2004-01-02 | $27.00 | $27.00 | 440 | — | — |