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
- 2001-11-29 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 | $29.12 | $29.12 | 536,250 | — | — |
| 2004-12-30 | $28.94 | $28.94 | 703,950 | — | — |
| 2004-12-29 | $28.88 | $28.88 | 1,699,200 | — | — |
| 2004-12-28 | $28.49 | $28.49 | 8,636,400 | — | — |
| 2004-12-27 | $27.91 | $27.91 | 818,400 | — | — |
| 2004-12-23 | $27.83 | $27.83 | 1,051,500 | — | — |
| 2004-12-22 | $27.93 | $27.93 | 4,278,600 | — | — |
| 2004-12-21 | $27.51 | $27.51 | 705,000 | — | — |
| 2004-12-20 | $27.62 | $27.62 | 905,550 | — | — |
| 2004-12-17 | $28.15 | $28.15 | 607,950 | — | — |
| 2004-12-16 | $28.27 | $28.27 | 1,172,250 | — | — |
| 2004-12-15 | $28.03 | $28.03 | 563,250 | — | — |
| 2004-12-14 | $28.13 | $28.13 | 746,250 | — | — |
| 2004-12-13 | $28.03 | $28.03 | 629,850 | — | — |
| 2004-12-10 | $27.70 | $27.70 | 1,026,000 | — | — |
| 2004-12-09 | $27.77 | $27.77 | 1,374,750 | — | — |
| 2004-12-08 | $27.79 | $27.79 | 1,098,150 | — | — |
| 2004-12-07 | $27.79 | $27.79 | 804,150 | — | — |
| 2004-12-06 | $27.83 | $27.83 | 550,200 | — | — |
| 2004-12-03 | $28.01 | $28.01 | 610,050 | — | — |
| 2004-12-02 | $28.13 | $28.13 | 880,500 | — | — |
| 2004-12-01 | $28.00 | $28.00 | 1,413,750 | — | — |
| 2004-11-30 | $27.51 | $27.51 | 1,035,000 | — | — |
| 2004-11-29 | $28.28 | $28.28 | 614,250 | — | — |
| 2004-11-26 | $28.32 | $28.32 | 164,100 | — | — |
| 2004-11-24 | $28.16 | $28.16 | 930,300 | — | — |
| 2004-11-23 | $28.03 | $28.03 | 452,100 | — | — |
| 2004-11-22 | $27.57 | $27.57 | 932,400 | — | — |
| 2004-11-19 | $27.67 | $27.67 | 797,250 | — | — |
| 2004-11-18 | $28.07 | $28.07 | 981,000 | — | — |
| 2004-11-17 | $27.91 | $27.91 | 2,159,400 | — | — |
| 2004-11-16 | $28.03 | $28.03 | 940,500 | — | — |
| 2004-11-15 | $28.23 | $28.23 | 1,028,550 | — | — |
| 2004-11-12 | $28.13 | $28.13 | 594,450 | — | — |
| 2004-11-11 | $27.83 | $27.83 | 810,300 | — | — |
| 2004-11-10 | $27.51 | $27.51 | 1,118,400 | — | — |
| 2004-11-09 | $27.17 | $27.17 | 819,000 | — | — |
| 2004-11-08 | $27.41 | $27.41 | 1,216,200 | — | — |
| 2004-11-05 | $27.70 | $27.70 | 1,456,950 | — | — |
| 2004-11-04 | $27.07 | $27.07 | 1,416,900 | — | — |
| 2004-11-03 | $26.29 | $26.29 | 930,900 | — | — |
| 2004-11-02 | $25.93 | $25.93 | 1,171,800 | — | — |
| 2004-11-01 | $26.27 | $26.27 | 1,051,800 | — | — |
| 2004-10-29 | $26.08 | $26.08 | 853,650 | — | — |
| 2004-10-28 | $26.21 | $26.21 | 606,300 | — | — |
| 2004-10-27 | $26.11 | $26.11 | 1,581,900 | — | — |
| 2004-10-26 | $26.04 | $26.04 | 526,500 | — | — |
| 2004-10-25 | $25.63 | $25.63 | 850,650 | — | — |
| 2004-10-22 | $25.91 | $25.91 | 657,150 | — | — |
| 2004-10-21 | $26.05 | $26.05 | 1,429,050 | — | — |
| 2004-10-20 | $25.81 | $25.81 | 5,062,200 | — | — |
| 2004-10-19 | $22.64 | $22.64 | 1,555,500 | — | — |
| 2004-10-18 | $22.50 | $22.50 | 1,669,050 | — | — |
| 2004-10-15 | $22.46 | $22.46 | 1,281,750 | — | — |
| 2004-10-14 | $22.57 | $22.57 | 983,850 | — | — |
| 2004-10-13 | $23.03 | $23.03 | 691,200 | — | — |
| 2004-10-12 | $23.30 | $23.30 | 1,551,300 | — | — |
| 2004-10-11 | $23.47 | $23.47 | 964,050 | — | — |
| 2004-10-08 | $23.45 | $23.45 | 1,104,600 | — | — |
| 2004-10-07 | $23.75 | $23.75 | 1,138,050 | — | — |
| 2004-10-06 | $24.04 | $24.04 | 1,660,500 | — | — |
| 2004-10-05 | $24.03 | $24.03 | 1,275,900 | — | — |
| 2004-10-04 | $23.84 | $23.84 | 1,071,450 | — | — |
| 2004-10-01 | $23.34 | $23.34 | 1,937,400 | — | — |
| 2004-09-30 | $22.93 | $22.93 | 1,064,400 | — | — |
| 2004-09-29 | $23.27 | $23.27 | 1,402,050 | — | — |
| 2004-09-28 | $23.47 | $23.47 | 1,495,950 | — | — |
| 2004-09-27 | $23.22 | $23.22 | 1,537,200 | — | — |
| 2004-09-24 | $23.55 | $23.55 | 2,160,150 | — | — |
| 2004-09-23 | $23.72 | $23.72 | 2,120,400 | — | — |
| 2004-09-22 | $23.50 | $23.50 | 2,440,800 | — | — |
| 2004-09-21 | $23.53 | $23.53 | 1,102,350 | — | — |
| 2004-09-20 | $23.63 | $23.63 | 682,800 | — | — |
| 2004-09-17 | $23.97 | $23.97 | 1,274,550 | — | — |
| 2004-09-16 | $23.91 | $23.91 | 1,082,400 | — | — |
| 2004-09-15 | $23.83 | $23.83 | 1,213,500 | — | — |
| 2004-09-14 | $23.88 | $23.88 | 1,373,550 | — | — |
| 2004-09-13 | $24.39 | $24.39 | 908,100 | — | — |
| 2004-09-10 | $24.15 | $24.15 | 1,570,650 | — | — |
| 2004-09-09 | $24.51 | $24.51 | 1,520,100 | — | — |
| 2004-09-08 | $25.15 | $25.15 | 2,052,750 | — | — |
| 2004-09-07 | $25.23 | $25.23 | 1,072,500 | — | — |
| 2004-09-03 | $24.97 | $24.97 | 814,800 | — | — |
| 2004-09-02 | $24.74 | $24.74 | 1,478,100 | — | — |
| 2004-09-01 | $24.89 | $24.89 | 771,750 | — | — |
| 2004-08-31 | $24.71 | $24.71 | 1,654,800 | — | — |
| 2004-08-30 | $25.06 | $25.06 | 1,179,750 | — | — |
| 2004-08-27 | $24.85 | $24.85 | 2,359,650 | — | — |
| 2004-08-26 | $25.05 | $25.05 | 1,077,600 | — | — |
| 2004-08-25 | $24.55 | $24.55 | 1,379,250 | — | — |
| 2004-08-24 | $23.87 | $23.87 | 2,588,700 | — | — |
| 2004-08-23 | $23.81 | $23.81 | 995,400 | — | — |
| 2004-08-20 | $24.06 | $24.06 | 874,350 | — | — |
| 2004-08-19 | $24.15 | $24.15 | 1,203,450 | — | — |
| 2004-08-18 | $23.83 | $23.83 | 1,317,600 | — | — |
| 2004-08-17 | $23.73 | $23.73 | 1,652,250 | — | — |
| 2004-08-16 | $22.76 | $22.76 | 1,708,950 | — | — |
| 2004-08-13 | $22.10 | $22.10 | 912,300 | — | — |
| 2004-08-12 | $22.40 | $22.40 | 3,958,650 | — | — |
| 2004-08-11 | $22.91 | $22.91 | 1,334,550 | — | — |
| 2004-08-10 | $23.53 | $23.53 | 1,101,600 | — | — |
| 2004-08-09 | $22.89 | $22.89 | 648,150 | — | — |
| 2004-08-06 | $22.73 | $22.73 | 1,164,150 | — | — |
| 2004-08-05 | $23.00 | $23.00 | 1,541,250 | — | — |
| 2004-08-04 | $23.87 | $23.87 | 1,098,450 | — | — |
| 2004-08-03 | $24.33 | $24.33 | 1,064,550 | — | — |
| 2004-08-02 | $24.74 | $24.74 | 988,650 | — | — |
| 2004-07-30 | $24.75 | $24.75 | 713,700 | — | — |
| 2004-07-29 | $24.73 | $24.73 | 1,093,350 | — | — |
| 2004-07-28 | $23.96 | $23.96 | 1,330,950 | — | — |
| 2004-07-27 | $24.33 | $24.33 | 691,350 | — | — |
| 2004-07-26 | $24.00 | $24.00 | 870,450 | — | — |
| 2004-07-23 | $24.14 | $24.14 | 1,085,100 | — | — |
| 2004-07-22 | $24.21 | $24.21 | 1,649,100 | — | — |
| 2004-07-21 | $24.81 | $24.81 | 2,116,050 | — | — |
| 2004-07-20 | $24.55 | $24.55 | 2,110,350 | — | — |
| 2004-07-19 | $23.90 | $23.90 | 2,466,000 | — | — |
| 2004-07-16 | $24.95 | $24.95 | 1,311,900 | — | — |
| 2004-07-15 | $25.22 | $25.22 | 5,747,700 | — | — |
| 2004-07-14 | $25.97 | $25.97 | 2,655,750 | — | — |
| 2004-07-13 | $26.87 | $26.87 | 1,290,150 | — | — |
| 2004-07-12 | $27.27 | $27.27 | 796,650 | — | — |
| 2004-07-09 | $27.28 | $27.28 | 930,150 | — | — |
| 2004-07-08 | $27.30 | $27.30 | 1,899,450 | — | — |
| 2004-07-07 | $28.47 | $28.47 | 811,050 | — | — |
| 2004-07-06 | $28.77 | $28.77 | 619,050 | — | — |
| 2004-07-02 | $28.96 | $28.96 | 378,450 | — | — |
| 2004-07-01 | $29.18 | $29.18 | 940,800 | — | — |
| 2004-06-30 | $29.45 | $29.45 | 2,075,250 | — | — |
| 2004-06-29 | $30.15 | $30.15 | 637,500 | — | — |
| 2004-06-28 | $30.61 | $30.61 | 778,050 | — | — |
| 2004-06-25 | $30.60 | $30.60 | 1,514,700 | — | — |
| 2004-06-24 | $29.95 | $29.95 | 682,050 | — | — |
| 2004-06-23 | $29.97 | $29.97 | 434,100 | — | — |
| 2004-06-22 | $29.97 | $29.97 | 927,900 | — | — |
| 2004-06-21 | $30.00 | $30.00 | 963,000 | — | — |
| 2004-06-18 | $29.68 | $29.68 | 430,800 | — | — |
| 2004-06-17 | $29.56 | $29.56 | 381,600 | — | — |
| 2004-06-16 | $29.47 | $29.47 | 1,102,650 | — | — |
| 2004-06-15 | $28.94 | $28.94 | 467,550 | — | — |
| 2004-06-14 | $28.91 | $28.91 | 574,350 | — | — |
| 2004-06-10 | $28.63 | $28.63 | 331,650 | — | — |
| 2004-06-09 | $28.98 | $28.98 | 897,600 | — | — |
| 2004-06-08 | $28.83 | $28.83 | 499,650 | — | — |
| 2004-06-07 | $28.53 | $28.53 | 619,200 | — | — |
| 2004-06-04 | $27.99 | $27.99 | 721,050 | — | — |
| 2004-06-03 | $28.17 | $28.17 | 364,650 | — | — |
| 2004-06-02 | $28.59 | $28.59 | 408,000 | — | — |
| 2004-06-01 | $28.30 | $28.30 | 570,750 | — | — |
| 2004-05-28 | $28.58 | $28.58 | 307,200 | — | — |
| 2004-05-27 | $28.23 | $28.23 | 506,700 | — | — |
| 2004-05-26 | $28.29 | $28.29 | 482,400 | — | — |
| 2004-05-25 | $28.23 | $28.23 | 758,550 | — | — |
| 2004-05-24 | $28.07 | $28.07 | 755,250 | — | — |
| 2004-05-21 | $27.99 | $27.99 | 761,250 | — | — |
| 2004-05-20 | $27.79 | $27.79 | 2,530,200 | — | — |
| 2004-05-19 | $28.47 | $28.47 | 1,473,300 | — | — |
| 2004-05-18 | $28.01 | $28.01 | 1,058,250 | — | — |
| 2004-05-17 | $27.19 | $27.19 | 399,450 | — | — |
| 2004-05-14 | $27.65 | $27.65 | 312,150 | — | — |
| 2004-05-13 | $27.83 | $27.83 | 928,200 | — | — |
| 2004-05-12 | $27.77 | $27.77 | 693,750 | — | — |
| 2004-05-11 | $27.53 | $27.53 | 428,100 | — | — |
| 2004-05-10 | $27.00 | $27.00 | 931,500 | — | — |
| 2004-05-07 | $27.85 | $27.85 | 658,050 | — | — |
| 2004-05-06 | $28.37 | $28.37 | 561,450 | — | — |
| 2004-05-05 | $29.25 | $29.25 | 798,300 | — | — |
| 2004-05-04 | $28.50 | $28.50 | 811,050 | — | — |
| 2004-05-03 | $29.04 | $29.04 | 1,053,000 | — | — |
| 2004-04-30 | $28.77 | $28.77 | 505,200 | — | — |
| 2004-04-29 | $28.69 | $28.69 | 534,600 | — | — |
| 2004-04-28 | $28.99 | $28.99 | 720,750 | — | — |
| 2004-04-27 | $29.43 | $29.43 | 546,750 | — | — |
| 2004-04-26 | $28.79 | $28.79 | 660,900 | — | — |
| 2004-04-23 | $29.49 | $29.49 | 821,100 | — | — |
| 2004-04-22 | $29.55 | $29.55 | 879,900 | — | — |
| 2004-04-21 | $28.60 | $28.60 | 916,500 | — | — |
| 2004-04-20 | $28.15 | $28.15 | 1,414,050 | — | — |
| 2004-04-19 | $27.41 | $27.41 | 490,500 | — | — |
| 2004-04-16 | $27.29 | $27.29 | 409,800 | — | — |
| 2004-04-15 | $27.11 | $27.11 | 557,250 | — | — |
| 2004-04-14 | $27.12 | $27.12 | 854,400 | — | — |
| 2004-04-13 | $27.25 | $27.25 | 670,950 | — | — |
| 2004-04-12 | $27.44 | $27.44 | 256,500 | — | — |
| 2004-04-08 | $27.35 | $27.35 | 366,900 | — | — |
| 2004-04-07 | $27.40 | $27.40 | 712,650 | — | — |
| 2004-04-06 | $27.36 | $27.36 | 570,600 | — | — |
| 2004-04-05 | $27.42 | $27.42 | 1,288,500 | — | — |
| 2004-04-02 | $26.63 | $26.63 | 1,399,050 | — | — |
| 2004-04-01 | $26.91 | $26.91 | 556,350 | — | — |
| 2004-03-31 | $27.11 | $27.11 | 623,250 | — | — |
| 2004-03-30 | $26.60 | $26.60 | 591,450 | — | — |
| 2004-03-29 | $26.25 | $26.25 | 572,850 | — | — |
| 2004-03-26 | $26.12 | $26.12 | 809,700 | — | — |
| 2004-03-25 | $26.20 | $26.20 | 789,150 | — | — |
| 2004-03-24 | $25.90 | $25.90 | 848,850 | — | — |
| 2004-03-23 | $25.72 | $25.72 | 702,300 | — | — |
| 2004-03-22 | $25.69 | $25.69 | 522,150 | — | — |
| 2004-03-19 | $26.13 | $26.13 | 782,550 | — | — |
| 2004-03-18 | $26.53 | $26.53 | 548,100 | — | — |
| 2004-03-17 | $26.61 | $26.61 | 289,800 | — | — |
| 2004-03-16 | $26.48 | $26.48 | 355,050 | — | — |
| 2004-03-15 | $26.54 | $26.54 | 1,092,150 | — | — |
| 2004-03-12 | $26.57 | $26.57 | 755,400 | — | — |
| 2004-03-11 | $26.74 | $26.74 | 654,450 | — | — |
| 2004-03-10 | $27.15 | $27.15 | 1,136,250 | — | — |
| 2004-03-09 | $27.49 | $27.49 | 813,000 | — | — |
| 2004-03-08 | $27.70 | $27.70 | 1,310,850 | — | — |
| 2004-03-05 | $27.60 | $27.60 | 1,009,200 | — | — |
| 2004-03-04 | $26.95 | $26.95 | 1,104,600 | — | — |
| 2004-03-03 | $26.39 | $26.39 | 1,459,800 | — | — |
| 2004-03-02 | $26.67 | $26.67 | 1,038,900 | — | — |
| 2004-03-01 | $26.60 | $26.60 | 1,155,600 | — | — |
| 2004-02-27 | $26.30 | $26.30 | 1,444,800 | — | — |
| 2004-02-26 | $26.70 | $26.70 | 753,000 | — | — |
| 2004-02-25 | $26.07 | $26.07 | 914,400 | — | — |
| 2004-02-24 | $26.00 | $26.00 | 796,350 | — | — |
| 2004-02-23 | $26.21 | $26.21 | 807,900 | — | — |
| 2004-02-20 | $26.68 | $26.68 | 922,950 | — | — |
| 2004-02-19 | $26.33 | $26.33 | 6,204,450 | — | — |
| 2004-02-18 | $28.01 | $28.01 | 617,400 | — | — |
| 2004-02-17 | $28.33 | $28.33 | 1,178,550 | — | — |
| 2004-02-13 | $27.93 | $27.93 | 727,050 | — | — |
| 2004-02-12 | $28.05 | $28.05 | 811,350 | — | — |
| 2004-02-11 | $27.75 | $27.75 | 412,350 | — | — |
| 2004-02-10 | $27.28 | $27.28 | 1,022,100 | — | — |
| 2004-02-09 | $27.51 | $27.51 | 859,950 | — | — |
| 2004-02-06 | $27.40 | $27.40 | 851,550 | — | — |
| 2004-02-05 | $26.63 | $26.63 | 1,363,800 | — | — |
| 2004-02-04 | $26.33 | $26.33 | 859,500 | — | — |
| 2004-02-03 | $26.27 | $26.27 | 958,350 | — | — |
| 2004-02-02 | $26.17 | $26.17 | 1,542,600 | — | — |
| 2004-01-30 | $25.95 | $25.95 | 941,250 | — | — |
| 2004-01-29 | $25.85 | $25.85 | 1,301,550 | — | — |
| 2004-01-28 | $26.57 | $26.57 | 700,800 | — | — |
| 2004-01-27 | $27.15 | $27.15 | 1,270,950 | — | — |
| 2004-01-26 | $27.75 | $27.75 | 756,150 | — | — |
| 2004-01-23 | $27.75 | $27.75 | 666,750 | — | — |
| 2004-01-22 | $27.93 | $27.93 | 989,550 | — | — |
| 2004-01-21 | $27.87 | $27.87 | 653,250 | — | — |
| 2004-01-20 | $27.39 | $27.39 | 765,750 | — | — |
| 2004-01-16 | $27.91 | $27.91 | 346,350 | — | — |
| 2004-01-15 | $27.85 | $27.85 | 633,300 | — | — |
| 2004-01-14 | $28.07 | $28.07 | 564,750 | — | — |
| 2004-01-13 | $27.93 | $27.93 | 715,800 | — | — |
| 2004-01-12 | $27.78 | $27.78 | 931,350 | — | — |
| 2004-01-09 | $27.45 | $27.45 | 789,300 | — | — |
| 2004-01-08 | $27.49 | $27.49 | 1,536,000 | — | — |
| 2004-01-07 | $28.23 | $28.23 | 1,385,100 | — | — |
| 2004-01-06 | $27.37 | $27.37 | 788,850 | — | — |
| 2004-01-05 | $26.89 | $26.89 | 867,900 | — | — |
| 2004-01-02 | $27.14 | $27.14 | 1,102,500 | — | — |