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
- 1989-04-21 to 2026-09-03
- 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 | $25.70 | $160.04 | 2,360 | — | — |
| 2004-12-30 | $25.55 | $159.10 | 60 | — | — |
| 2004-12-29 | $25.35 | $157.86 | 640 | — | — |
| 2004-12-28 | $25.40 | $158.17 | 880 | — | — |
| 2004-12-27 | $25.75 | $160.35 | 2,940 | — | — |
| 2004-12-23 | $25.65 | $159.72 | 580 | — | — |
| 2004-12-22 | $25.65 | $159.72 | 5,880 | — | — |
| 2004-12-21 | $25.80 | $160.66 | 1,180 | — | — |
| 2004-12-20 | $25.30 | $157.54 | 1,280 | — | — |
| 2004-12-17 | $25.25 | $157.23 | 600 | — | — |
| 2004-12-16 | $25.85 | $160.97 | 2,620 | — | — |
| 2004-12-15 | $25.30 | $157.54 | 1,420 | — | — |
| 2004-12-14 | $25.55 | $159.10 | 220 | — | — |
| 2004-12-13 | $25.65 | $159.72 | 4,500 | — | — |
| 2004-12-10 | $25.90 | $160.13 | 720 | — | — |
| 2004-12-09 | $25.75 | $159.20 | 5,540 | — | — |
| 2004-12-08 | $25.75 | $159.20 | 860 | — | — |
| 2004-12-07 | $25.75 | $159.20 | 3,640 | — | — |
| 2004-12-06 | $25.75 | $159.20 | 1,020 | — | — |
| 2004-12-03 | $25.60 | $158.27 | 2,840 | — | — |
| 2004-12-02 | $25.60 | $158.27 | 4,820 | — | — |
| 2004-12-01 | $25.65 | $158.58 | 1,060 | — | — |
| 2004-11-30 | $25.80 | $159.51 | 8,940 | — | — |
| 2004-11-29 | $25.75 | $159.20 | 1,080 | — | — |
| 2004-11-26 | $25.75 | $159.20 | 840 | — | — |
| 2004-11-24 | $25.90 | $160.13 | 800 | — | — |
| 2004-11-23 | $25.50 | $157.66 | 2,120 | — | — |
| 2004-11-22 | $25.45 | $157.35 | 3,140 | — | — |
| 2004-11-19 | $25.75 | $159.20 | 1,360 | — | — |
| 2004-11-18 | $25.80 | $159.51 | 6,220 | — | — |
| 2004-11-17 | $25.70 | $158.89 | 9,600 | — | — |
| 2004-11-16 | $24.75 | $153.02 | 1,540 | — | — |
| 2004-11-15 | $24.80 | $153.33 | 2,020 | — | — |
| 2004-11-12 | $24.50 | $151.47 | 780 | — | — |
| 2004-11-11 | $24.15 | $149.31 | 500 | — | — |
| 2004-11-10 | $24.25 | $149.93 | 560 | — | — |
| 2004-11-09 | $24.00 | $147.24 | 1,640 | — | — |
| 2004-11-08 | $23.85 | $146.32 | 3,720 | — | — |
| 2004-11-05 | $24.85 | $152.45 | 1,020 | — | — |
| 2004-11-04 | $25.20 | $154.60 | 3,340 | — | — |
| 2004-11-03 | $25.15 | $154.29 | 1,580 | — | — |
| 2004-11-02 | $25.00 | $153.37 | 1,480 | — | — |
| 2004-11-01 | $25.00 | $153.37 | 2,100 | — | — |
| 2004-10-29 | $24.60 | $150.92 | 2,520 | — | — |
| 2004-10-28 | $24.05 | $147.55 | 2,680 | — | — |
| 2004-10-27 | $24.00 | $147.24 | 8,720 | — | — |
| 2004-10-26 | $24.10 | $147.85 | 3,160 | — | — |
| 2004-10-25 | $24.00 | $147.24 | 3,540 | — | — |
| 2004-10-22 | $24.30 | $149.08 | 2,860 | — | — |
| 2004-10-21 | $24.90 | $152.76 | 1,820 | — | — |
| 2004-10-20 | $25.15 | $154.29 | 4,380 | — | — |
| 2004-10-19 | $24.90 | $152.76 | 6,280 | — | — |
| 2004-10-18 | $24.65 | $151.23 | 4,400 | — | — |
| 2004-10-15 | $24.95 | $153.07 | 340 | — | — |
| 2004-10-14 | $24.50 | $150.31 | 1,600 | — | — |
| 2004-10-13 | $25.00 | $153.37 | 3,300 | — | — |
| 2004-10-12 | $24.70 | $150.40 | 660 | — | — |
| 2004-10-11 | $24.65 | $150.09 | 1,880 | — | — |
| 2004-10-08 | $24.55 | $149.48 | 960 | — | — |
| 2004-10-07 | $24.25 | $147.66 | 3,340 | — | — |
| 2004-10-06 | $24.35 | $148.27 | 480 | — | — |
| 2004-10-05 | $24.50 | $149.18 | 1,300 | — | — |
| 2004-10-04 | $24.25 | $147.66 | 4,360 | — | — |
| 2004-10-01 | $24.50 | $149.18 | 960 | — | — |
| 2004-09-30 | $24.65 | $150.09 | 2,700 | — | — |
| 2004-09-29 | $23.95 | $145.83 | 400 | — | — |
| 2004-09-28 | $24.40 | $148.57 | 2,380 | — | — |
| 2004-09-27 | $23.90 | $145.53 | 1,920 | — | — |
| 2004-09-24 | $23.85 | $145.22 | 940 | — | — |
| 2004-09-23 | $23.85 | $145.22 | 2,020 | — | — |
| 2004-09-22 | $23.95 | $145.83 | 2,660 | — | — |
| 2004-09-21 | $23.70 | $144.31 | 2,520 | — | — |
| 2004-09-20 | $23.40 | $142.48 | 780 | — | — |
| 2004-09-17 | $23.45 | $142.79 | 2,220 | — | — |
| 2004-09-16 | $23.70 | $144.31 | 1,880 | — | — |
| 2004-09-15 | $23.50 | $143.09 | 1,260 | — | — |
| 2004-09-14 | $23.40 | $142.48 | 2,080 | — | — |
| 2004-09-13 | $23.80 | $144.92 | 4,160 | — | — |
| 2004-09-10 | $23.75 | $143.49 | 1,760 | — | — |
| 2004-09-09 | $24.00 | $145.00 | 1,660 | — | — |
| 2004-09-08 | $24.20 | $146.21 | 820 | — | — |
| 2004-09-07 | $24.00 | $145.00 | 1,560 | — | — |
| 2004-09-03 | $24.50 | $148.02 | 4,880 | — | — |
| 2004-09-02 | $23.75 | $143.49 | 2,360 | — | — |
| 2004-09-01 | $23.75 | $143.49 | 720 | — | — |
| 2004-08-31 | $23.85 | $144.09 | 4,360 | — | — |
| 2004-08-30 | $23.65 | $142.88 | 1,160 | — | — |
| 2004-08-27 | $23.70 | $143.18 | 2,140 | — | — |
| 2004-08-26 | $24.10 | $145.60 | 1,080 | — | — |
| 2004-08-25 | $23.95 | $144.70 | 260 | — | — |
| 2004-08-24 | $24.15 | $145.90 | 2,680 | — | — |
| 2004-08-23 | $23.95 | $144.70 | 2,500 | — | — |
| 2004-08-20 | $24.20 | $146.21 | 3,820 | — | — |
| 2004-08-19 | $23.50 | $141.98 | 1,280 | — | — |
| 2004-08-18 | $23.20 | $140.16 | 2,320 | — | — |
| 2004-08-17 | $23.25 | $140.47 | 3,360 | — | — |
| 2004-08-16 | $23.45 | $141.67 | 1,020 | — | — |
| 2004-08-13 | $23.00 | $138.96 | 2,200 | — | — |
| 2004-08-12 | $23.10 | $139.56 | 840 | — | — |
| 2004-08-11 | $23.40 | $141.37 | 520 | — | — |
| 2004-08-10 | $23.75 | $142.37 | 1,860 | — | — |
| 2004-08-09 | $24.45 | $146.57 | 880 | — | — |
| 2004-08-06 | $23.85 | $142.97 | 1,760 | — | — |
| 2004-08-05 | $24.25 | $145.37 | 500 | — | — |
| 2004-08-04 | $24.45 | $146.57 | 2,960 | — | — |
| 2004-08-03 | $23.85 | $142.97 | 1,420 | — | — |
| 2004-08-02 | $23.60 | $141.47 | 400 | — | — |
| 2004-07-30 | $24.00 | $143.87 | 4,640 | — | — |
| 2004-07-29 | $23.90 | $143.27 | 1,260 | — | — |
| 2004-07-28 | $23.05 | $138.17 | 820 | — | — |
| 2004-07-27 | $23.25 | $139.37 | 3,740 | — | — |
| 2004-07-26 | $22.85 | $136.97 | 0 | — | — |
| 2004-07-23 | $22.85 | $136.97 | 2,320 | — | — |
| 2004-07-22 | $22.20 | $133.08 | 2,960 | — | — |
| 2004-07-21 | $23.30 | $139.67 | 620 | — | — |
| 2004-07-20 | $23.80 | $142.67 | 2,020 | — | — |
| 2004-07-19 | $23.90 | $143.27 | 2,300 | — | — |
| 2004-07-16 | $23.95 | $143.57 | 1,740 | — | — |
| 2004-07-15 | $22.75 | $136.37 | 440 | — | — |
| 2004-07-14 | $23.35 | $139.97 | 3,860 | — | — |
| 2004-07-13 | $23.20 | $139.07 | 5,020 | — | — |
| 2004-07-12 | $22.25 | $132.27 | 1,580 | — | — |
| 2004-07-09 | $22.40 | $133.16 | 1,720 | — | — |
| 2004-07-08 | $22.30 | $132.57 | 360 | — | — |
| 2004-07-07 | $22.45 | $133.46 | 1,920 | — | — |
| 2004-07-06 | $22.55 | $134.05 | 3,280 | — | — |
| 2004-07-02 | $22.30 | $132.57 | 2,400 | — | — |
| 2004-07-01 | $21.70 | $129.00 | 2,420 | — | — |
| 2004-06-30 | $21.85 | $129.89 | 6,160 | — | — |
| 2004-06-29 | $21.55 | $128.11 | 5,300 | — | — |
| 2004-06-28 | $21.40 | $127.22 | 2,840 | — | — |
| 2004-06-25 | $21.65 | $128.70 | 2,060 | — | — |
| 2004-06-24 | $21.30 | $126.62 | 1,720 | — | — |
| 2004-06-23 | $21.60 | $128.40 | 2,620 | — | — |
| 2004-06-22 | $21.70 | $129.00 | 2,600 | — | — |
| 2004-06-21 | $21.50 | $127.81 | 1,940 | — | — |
| 2004-06-18 | $21.50 | $127.81 | 1,980 | — | — |
| 2004-06-17 | $21.55 | $128.11 | 2,400 | — | — |
| 2004-06-16 | $21.60 | $128.40 | 3,080 | — | — |
| 2004-06-15 | $21.30 | $126.62 | 780 | — | — |
| 2004-06-14 | $21.65 | $128.70 | 8,260 | — | — |
| 2004-06-10 | $21.80 | $128.49 | 900 | — | — |
| 2004-06-09 | $21.75 | $128.20 | 2,720 | — | — |
| 2004-06-08 | $22.05 | $129.97 | 780 | — | — |
| 2004-06-07 | $22.10 | $130.26 | 740 | — | — |
| 2004-06-04 | $21.75 | $128.20 | 3,100 | — | — |
| 2004-06-03 | $22.25 | $131.15 | 520 | — | — |
| 2004-06-02 | $22.00 | $129.67 | 620 | — | — |
| 2004-06-01 | $21.85 | $128.79 | 1,280 | — | — |
| 2004-05-28 | $21.60 | $127.31 | 5,480 | — | — |
| 2004-05-27 | $21.40 | $126.14 | 3,140 | — | — |
| 2004-05-26 | $21.60 | $127.31 | 5,720 | — | — |
| 2004-05-25 | $21.00 | $123.78 | 2,140 | — | — |
| 2004-05-24 | $20.85 | $122.89 | 3,440 | — | — |
| 2004-05-21 | $20.70 | $122.01 | 2,900 | — | — |
| 2004-05-20 | $20.85 | $122.89 | 1,740 | — | — |
| 2004-05-19 | $20.50 | $120.83 | 2,620 | — | — |
| 2004-05-18 | $20.25 | $119.36 | 2,100 | — | — |
| 2004-05-17 | $20.30 | $119.65 | 820 | — | — |
| 2004-05-14 | $20.45 | $120.54 | 900 | — | — |
| 2004-05-13 | $20.35 | $119.95 | 2,820 | — | — |
| 2004-05-12 | $21.05 | $124.07 | 1,980 | — | — |
| 2004-05-11 | $21.35 | $124.75 | 4,500 | — | — |
| 2004-05-10 | $20.65 | $120.66 | 10,660 | — | — |
| 2004-05-07 | $21.35 | $124.75 | 4,620 | — | — |
| 2004-05-06 | $21.85 | $127.67 | 5,000 | — | — |
| 2004-05-05 | $21.35 | $124.75 | 2,420 | — | — |
| 2004-05-04 | $21.40 | $125.04 | 1,360 | — | — |
| 2004-05-03 | $21.50 | $125.63 | 1,640 | — | — |
| 2004-04-30 | $21.35 | $124.75 | 4,020 | — | — |
| 2004-04-29 | $21.95 | $128.26 | 840 | — | — |
| 2004-04-28 | $22.00 | $128.55 | 2,560 | — | — |
| 2004-04-27 | $22.20 | $129.72 | 1,680 | — | — |
| 2004-04-26 | $21.70 | $126.80 | 2,180 | — | — |
| 2004-04-23 | $22.05 | $128.84 | 4,520 | — | — |
| 2004-04-22 | $21.40 | $125.04 | 5,240 | — | — |
| 2004-04-21 | $21.60 | $126.21 | 2,820 | — | — |
| 2004-04-20 | $22.30 | $130.30 | 1,560 | — | — |
| 2004-04-19 | $22.60 | $132.05 | 4,420 | — | — |
| 2004-04-16 | $23.10 | $134.98 | 2,360 | — | — |
| 2004-04-15 | $22.95 | $134.10 | 1,940 | — | — |
| 2004-04-14 | $22.95 | $134.10 | 2,640 | — | — |
| 2004-04-13 | $22.70 | $132.64 | 4,400 | — | — |
| 2004-04-12 | $23.60 | $136.82 | 5,680 | — | — |
| 2004-04-08 | $24.30 | $140.87 | 960 | — | — |
| 2004-04-07 | $24.50 | $142.03 | 2,400 | — | — |
| 2004-04-06 | $24.75 | $143.48 | 1,880 | — | — |
| 2004-04-05 | $24.25 | $140.59 | 2,120 | — | — |
| 2004-04-02 | $25.20 | $146.09 | 3,160 | — | — |
| 2004-04-01 | $25.85 | $149.86 | 2,540 | — | — |
| 2004-03-31 | $25.50 | $147.83 | 3,340 | — | — |
| 2004-03-30 | $24.75 | $143.48 | 5,720 | — | — |
| 2004-03-29 | $25.60 | $148.41 | 1,640 | — | — |
| 2004-03-26 | $25.15 | $145.80 | 2,720 | — | — |
| 2004-03-25 | $25.35 | $146.96 | 1,980 | — | — |
| 2004-03-24 | $24.90 | $144.35 | 2,720 | — | — |
| 2004-03-23 | $24.30 | $140.87 | 980 | — | — |
| 2004-03-22 | $24.50 | $142.03 | 1,060 | — | — |
| 2004-03-19 | $24.45 | $141.74 | 980 | — | — |
| 2004-03-18 | $24.50 | $142.03 | 1,560 | — | — |
| 2004-03-17 | $24.85 | $144.06 | 280 | — | — |
| 2004-03-16 | $24.75 | $143.48 | 800 | — | — |
| 2004-03-15 | $24.70 | $143.19 | 1,320 | — | — |
| 2004-03-12 | $24.30 | $140.87 | 1,020 | — | — |
| 2004-03-11 | $24.30 | $140.87 | 1,180 | — | — |
| 2004-03-10 | $24.75 | $142.41 | 860 | — | — |
| 2004-03-09 | $24.90 | $143.27 | 3,960 | — | — |
| 2004-03-08 | $24.85 | $142.99 | 1,420 | — | — |
| 2004-03-05 | $24.55 | $141.26 | 2,120 | — | — |
| 2004-03-04 | $24.90 | $143.27 | 820 | — | — |
| 2004-03-03 | $24.75 | $142.41 | 1,480 | — | — |
| 2004-03-02 | $24.90 | $143.27 | 500 | — | — |
| 2004-03-01 | $24.50 | $140.97 | 2,040 | — | — |
| 2004-02-27 | $25.40 | $146.15 | 4,180 | — | — |
| 2004-02-26 | $24.95 | $143.56 | 2,200 | — | — |
| 2004-02-25 | $24.50 | $140.97 | 2,000 | — | — |
| 2004-02-24 | $24.20 | $139.25 | 3,560 | — | — |
| 2004-02-23 | $24.55 | $141.26 | 1,760 | — | — |
| 2004-02-20 | $24.85 | $142.99 | 1,640 | — | — |
| 2004-02-19 | $25.10 | $144.43 | 3,480 | — | — |
| 2004-02-18 | $25.35 | $145.86 | 1,540 | — | — |
| 2004-02-17 | $25.15 | $144.71 | 1,000 | — | — |
| 2004-02-13 | $25.30 | $145.58 | 1,100 | — | — |
| 2004-02-12 | $25.20 | $145.00 | 1,820 | — | — |
| 2004-02-11 | $25.50 | $146.73 | 1,380 | — | — |
| 2004-02-10 | $25.60 | $146.24 | 8,840 | — | — |
| 2004-02-09 | $26.00 | $148.52 | 4,820 | — | — |
| 2004-02-06 | $25.85 | $147.67 | 2,480 | — | — |
| 2004-02-05 | $25.75 | $147.09 | 2,740 | — | — |
| 2004-02-04 | $24.95 | $142.52 | 3,560 | — | — |
| 2004-02-03 | $25.35 | $144.81 | 3,600 | — | — |
| 2004-02-02 | $25.85 | $147.67 | 1,580 | — | — |
| 2004-01-30 | $25.75 | $147.09 | 3,460 | — | — |
| 2004-01-29 | $25.50 | $145.67 | 2,400 | — | — |
| 2004-01-28 | $25.65 | $146.52 | 4,040 | — | — |
| 2004-01-27 | $25.65 | $146.52 | 900 | — | — |
| 2004-01-26 | $25.75 | $147.09 | 1,980 | — | — |
| 2004-01-23 | $25.80 | $147.38 | 2,280 | — | — |
| 2004-01-22 | $25.85 | $147.67 | 1,260 | — | — |
| 2004-01-21 | $25.75 | $147.09 | 2,100 | — | — |
| 2004-01-20 | $25.65 | $146.52 | 1,140 | — | — |
| 2004-01-16 | $25.65 | $146.52 | 1,800 | — | — |
| 2004-01-15 | $25.45 | $145.38 | 1,160 | — | — |
| 2004-01-14 | $25.70 | $146.81 | 1,160 | — | — |
| 2004-01-13 | $25.50 | $145.67 | 2,400 | — | — |
| 2004-01-12 | $25.45 | $144.32 | 1,160 | — | — |
| 2004-01-09 | $25.50 | $144.61 | 1,540 | — | — |
| 2004-01-08 | $25.30 | $143.47 | 1,580 | — | — |
| 2004-01-07 | $25.50 | $144.61 | 2,240 | — | — |
| 2004-01-06 | $25.20 | $142.91 | 1,180 | — | — |
| 2004-01-05 | $25.50 | $144.61 | 3,920 | — | — |
| 2004-01-02 | $25.75 | $146.03 | 3,260 | — | — |