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
- 1994-08-10 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 | $19.14 | $20.28 | 806,300 | — | — |
| 2004-12-30 | $18.90 | $20.03 | 715,300 | — | — |
| 2004-12-29 | $18.87 | $20.00 | 788,300 | — | — |
| 2004-12-28 | $18.70 | $19.82 | 903,000 | — | — |
| 2004-12-27 | $18.87 | $20.00 | 643,400 | — | — |
| 2004-12-23 | $18.91 | $20.04 | 534,100 | — | — |
| 2004-12-22 | $18.86 | $19.99 | 1,232,800 | — | — |
| 2004-12-21 | $18.56 | $19.67 | 1,350,000 | — | — |
| 2004-12-20 | $18.32 | $19.42 | 1,377,900 | — | — |
| 2004-12-17 | $18.29 | $19.38 | 2,096,000 | — | — |
| 2004-12-16 | $18.71 | $19.83 | 3,217,200 | — | — |
| 2004-12-15 | $18.50 | $19.61 | 2,486,600 | — | — |
| 2004-12-14 | $18.23 | $19.32 | 9,087,600 | — | — |
| 2004-12-13 | $21.81 | $23.11 | 538,400 | — | — |
| 2004-12-10 | $21.87 | $23.18 | 714,200 | — | — |
| 2004-12-09 | $21.92 | $23.23 | 1,319,400 | — | — |
| 2004-12-08 | $21.96 | $23.27 | 853,800 | — | — |
| 2004-12-07 | $22.51 | $23.86 | 601,900 | — | — |
| 2004-12-06 | $23.47 | $24.87 | 587,200 | — | — |
| 2004-12-03 | $23.87 | $25.30 | 785,400 | — | — |
| 2004-12-02 | $23.97 | $25.40 | 648,100 | — | — |
| 2004-12-01 | $23.65 | $25.06 | 1,053,500 | — | — |
| 2004-11-30 | $22.41 | $23.75 | 825,900 | — | — |
| 2004-11-29 | $22.52 | $23.87 | 1,097,000 | — | — |
| 2004-11-26 | $22.67 | $24.03 | 39,900 | — | — |
| 2004-11-24 | $22.92 | $24.29 | 319,000 | — | — |
| 2004-11-23 | $22.57 | $23.92 | 327,100 | — | — |
| 2004-11-22 | $22.74 | $24.10 | 607,200 | — | — |
| 2004-11-19 | $22.62 | $23.97 | 507,600 | — | — |
| 2004-11-18 | $23.35 | $24.75 | 315,900 | — | — |
| 2004-11-17 | $23.62 | $25.03 | 614,900 | — | — |
| 2004-11-16 | $23.31 | $24.70 | 702,000 | — | — |
| 2004-11-15 | $23.45 | $24.85 | 1,335,300 | — | — |
| 2004-11-12 | $22.55 | $23.90 | 1,657,100 | — | — |
| 2004-11-11 | $21.47 | $22.75 | 1,031,300 | — | — |
| 2004-11-10 | $20.85 | $22.10 | 1,227,100 | — | — |
| 2004-11-09 | $20.85 | $22.10 | 1,081,700 | — | — |
| 2004-11-08 | $21.38 | $22.66 | 633,200 | — | — |
| 2004-11-05 | $21.63 | $22.92 | 894,900 | — | — |
| 2004-11-04 | $21.55 | $22.84 | 1,567,000 | — | — |
| 2004-11-03 | $21.85 | $23.16 | 714,200 | — | — |
| 2004-11-02 | $21.73 | $23.03 | 792,000 | — | — |
| 2004-11-01 | $21.46 | $22.74 | 796,100 | — | — |
| 2004-10-29 | $21.60 | $22.89 | 1,127,200 | — | — |
| 2004-10-28 | $21.30 | $22.49 | 1,219,300 | — | — |
| 2004-10-27 | $21.27 | $22.46 | 518,400 | — | — |
| 2004-10-26 | $20.89 | $22.06 | 650,200 | — | — |
| 2004-10-25 | $20.85 | $22.01 | 591,100 | — | — |
| 2004-10-22 | $20.62 | $21.77 | 887,600 | — | — |
| 2004-10-21 | $20.85 | $22.01 | 2,451,300 | — | — |
| 2004-10-20 | $22.19 | $23.43 | 405,300 | — | — |
| 2004-10-19 | $22.38 | $23.63 | 987,700 | — | — |
| 2004-10-18 | $22.17 | $23.41 | 799,200 | — | — |
| 2004-10-15 | $21.82 | $23.04 | 538,100 | — | — |
| 2004-10-14 | $21.78 | $23.00 | 961,800 | — | — |
| 2004-10-13 | $22.05 | $23.28 | 1,670,100 | — | — |
| 2004-10-12 | $21.38 | $22.57 | 3,468,300 | — | — |
| 2004-10-11 | $20.47 | $21.61 | 727,900 | — | — |
| 2004-10-08 | $20.41 | $21.55 | 1,010,700 | — | — |
| 2004-10-07 | $20.50 | $21.64 | 2,584,000 | — | — |
| 2004-10-06 | $20.79 | $21.95 | 8,821,200 | — | — |
| 2004-10-05 | $23.49 | $24.80 | 890,000 | — | — |
| 2004-10-04 | $24.17 | $25.52 | 880,100 | — | — |
| 2004-10-01 | $23.18 | $24.47 | 797,200 | — | — |
| 2004-09-30 | $22.68 | $23.95 | 711,600 | — | — |
| 2004-09-29 | $23.15 | $24.44 | 921,200 | — | — |
| 2004-09-28 | $22.37 | $23.62 | 1,834,600 | — | — |
| 2004-09-27 | $23.26 | $24.56 | 753,700 | — | — |
| 2004-09-24 | $23.71 | $25.03 | 649,800 | — | — |
| 2004-09-23 | $23.68 | $25.00 | 615,300 | — | — |
| 2004-09-22 | $23.77 | $25.10 | 1,510,700 | — | — |
| 2004-09-21 | $24.98 | $26.37 | 533,200 | — | — |
| 2004-09-20 | $24.58 | $25.95 | 656,300 | — | — |
| 2004-09-17 | $24.80 | $26.18 | 1,066,900 | — | — |
| 2004-09-16 | $25.43 | $26.85 | 721,300 | — | — |
| 2004-09-15 | $25.57 | $27.00 | 470,200 | — | — |
| 2004-09-14 | $26.13 | $27.59 | 339,800 | — | — |
| 2004-09-13 | $26.30 | $27.77 | 943,600 | — | — |
| 2004-09-10 | $26.43 | $27.90 | 382,700 | — | — |
| 2004-09-09 | $26.20 | $27.66 | 689,800 | — | — |
| 2004-09-08 | $25.53 | $26.95 | 392,200 | — | — |
| 2004-09-07 | $25.85 | $27.29 | 297,400 | — | — |
| 2004-09-03 | $25.53 | $26.95 | 545,000 | — | — |
| 2004-09-02 | $26.47 | $27.95 | 435,400 | — | — |
| 2004-09-01 | $26.21 | $27.67 | 1,731,500 | — | — |
| 2004-08-31 | $26.78 | $28.27 | 1,195,400 | — | — |
| 2004-08-30 | $26.19 | $27.65 | 1,320,600 | — | — |
| 2004-08-27 | $25.71 | $27.14 | 239,800 | — | — |
| 2004-08-26 | $25.43 | $26.85 | 253,400 | — | — |
| 2004-08-25 | $25.58 | $27.01 | 885,100 | — | — |
| 2004-08-24 | $24.66 | $26.04 | 468,000 | — | — |
| 2004-08-23 | $24.75 | $26.13 | 624,800 | — | — |
| 2004-08-20 | $24.77 | $26.15 | 263,300 | — | — |
| 2004-08-19 | $24.72 | $26.10 | 633,800 | — | — |
| 2004-08-18 | $24.56 | $25.93 | 451,800 | — | — |
| 2004-08-17 | $24.08 | $25.42 | 429,000 | — | — |
| 2004-08-16 | $23.72 | $25.04 | 318,800 | — | — |
| 2004-08-13 | $23.17 | $24.46 | 562,800 | — | — |
| 2004-08-12 | $23.39 | $24.70 | 1,650,600 | — | — |
| 2004-08-11 | $24.94 | $26.33 | 1,584,100 | — | — |
| 2004-08-10 | $25.43 | $26.85 | 734,200 | — | — |
| 2004-08-09 | $24.64 | $26.02 | 493,100 | — | — |
| 2004-08-06 | $25.00 | $26.40 | 593,800 | — | — |
| 2004-08-05 | $25.08 | $26.48 | 416,900 | — | — |
| 2004-08-04 | $25.74 | $27.18 | 764,100 | — | — |
| 2004-08-03 | $26.13 | $27.59 | 438,600 | — | — |
| 2004-08-02 | $26.63 | $28.12 | 444,800 | — | — |
| 2004-07-30 | $26.71 | $28.20 | 746,600 | — | — |
| 2004-07-29 | $26.69 | $28.10 | 1,162,000 | — | — |
| 2004-07-28 | $25.00 | $26.32 | 954,600 | — | — |
| 2004-07-27 | $25.39 | $26.73 | 1,322,500 | — | — |
| 2004-07-26 | $25.17 | $26.49 | 757,000 | — | — |
| 2004-07-23 | $25.42 | $26.76 | 813,400 | — | — |
| 2004-07-22 | $25.47 | $26.81 | 971,500 | — | — |
| 2004-07-21 | $25.49 | $26.83 | 2,082,000 | — | — |
| 2004-07-20 | $25.43 | $26.77 | 956,200 | — | — |
| 2004-07-19 | $25.13 | $26.45 | 900,400 | — | — |
| 2004-07-16 | $25.32 | $26.65 | 1,839,100 | — | — |
| 2004-07-15 | $25.52 | $26.86 | 1,246,900 | — | — |
| 2004-07-14 | $26.32 | $27.71 | 2,547,200 | — | — |
| 2004-07-13 | $25.56 | $26.91 | 10,202,700 | — | — |
| 2004-07-12 | $29.67 | $31.23 | 1,292,700 | — | — |
| 2004-07-09 | $30.38 | $31.98 | 1,116,000 | — | — |
| 2004-07-08 | $30.15 | $31.74 | 902,300 | — | — |
| 2004-07-07 | $30.60 | $32.21 | 1,148,800 | — | — |
| 2004-07-06 | $30.75 | $32.37 | 1,292,900 | — | — |
| 2004-07-02 | $32.96 | $34.70 | 623,600 | — | — |
| 2004-07-01 | $32.92 | $34.65 | 1,137,000 | — | — |
| 2004-06-30 | $33.37 | $35.13 | 1,410,000 | — | — |
| 2004-06-29 | $33.20 | $34.95 | 995,600 | — | — |
| 2004-06-28 | $32.01 | $33.70 | 2,077,100 | — | — |
| 2004-06-25 | $33.07 | $34.81 | 1,559,200 | — | — |
| 2004-06-24 | $31.61 | $33.27 | 1,479,800 | — | — |
| 2004-06-23 | $31.25 | $32.90 | 1,905,700 | — | — |
| 2004-06-22 | $29.64 | $31.20 | 1,250,900 | — | — |
| 2004-06-21 | $27.88 | $29.35 | 452,200 | — | — |
| 2004-06-18 | $28.29 | $29.78 | 676,600 | — | — |
| 2004-06-17 | $27.70 | $29.16 | 838,300 | — | — |
| 2004-06-16 | $28.67 | $30.18 | 737,900 | — | — |
| 2004-06-15 | $29.47 | $31.02 | 480,200 | — | — |
| 2004-06-14 | $28.72 | $30.23 | 425,000 | — | — |
| 2004-06-10 | $29.30 | $30.84 | 668,300 | — | — |
| 2004-06-09 | $28.92 | $30.44 | 810,700 | — | — |
| 2004-06-08 | $29.41 | $30.96 | 391,500 | — | — |
| 2004-06-07 | $29.57 | $31.13 | 524,400 | — | — |
| 2004-06-04 | $29.19 | $30.73 | 1,105,900 | — | — |
| 2004-06-03 | $28.26 | $29.75 | 1,560,500 | — | — |
| 2004-06-02 | $28.05 | $29.53 | 1,226,700 | — | — |
| 2004-06-01 | $28.52 | $30.02 | 675,800 | — | — |
| 2004-05-28 | $28.55 | $30.05 | 948,900 | — | — |
| 2004-05-27 | $28.23 | $29.72 | 1,033,900 | — | — |
| 2004-05-26 | $28.09 | $29.57 | 3,423,800 | — | — |
| 2004-05-25 | $26.58 | $27.98 | 964,700 | — | — |
| 2004-05-24 | $26.08 | $27.45 | 534,500 | — | — |
| 2004-05-21 | $25.88 | $27.24 | 414,100 | — | — |
| 2004-05-20 | $25.60 | $26.95 | 468,800 | — | — |
| 2004-05-19 | $25.85 | $27.21 | 1,756,800 | — | — |
| 2004-05-18 | $25.20 | $26.53 | 766,100 | — | — |
| 2004-05-17 | $25.09 | $26.41 | 1,221,000 | — | — |
| 2004-05-14 | $25.09 | $26.41 | 418,200 | — | — |
| 2004-05-13 | $25.90 | $27.26 | 953,400 | — | — |
| 2004-05-12 | $26.19 | $27.57 | 1,083,200 | — | — |
| 2004-05-11 | $25.99 | $27.36 | 963,800 | — | — |
| 2004-05-10 | $24.95 | $26.26 | 823,600 | — | — |
| 2004-05-07 | $25.33 | $26.66 | 853,200 | — | — |
| 2004-05-06 | $25.93 | $27.29 | 1,180,500 | — | — |
| 2004-05-05 | $25.60 | $26.95 | 900,400 | — | — |
| 2004-05-04 | $25.88 | $27.24 | 1,515,200 | — | — |
| 2004-05-03 | $24.83 | $26.14 | 1,353,200 | — | — |
| 2004-04-30 | $24.52 | $25.81 | 1,894,400 | — | — |
| 2004-04-29 | $24.77 | $25.99 | 1,531,100 | — | — |
| 2004-04-28 | $25.23 | $26.47 | 1,739,500 | — | — |
| 2004-04-27 | $25.56 | $26.82 | 1,124,600 | — | — |
| 2004-04-26 | $26.42 | $27.72 | 1,738,500 | — | — |
| 2004-04-23 | $26.82 | $28.14 | 1,517,000 | — | — |
| 2004-04-22 | $27.77 | $29.14 | 1,107,300 | — | — |
| 2004-04-21 | $28.10 | $29.48 | 693,000 | — | — |
| 2004-04-20 | $27.66 | $29.02 | 1,487,800 | — | — |
| 2004-04-19 | $28.28 | $29.67 | 934,400 | — | — |
| 2004-04-16 | $28.13 | $29.52 | 1,959,500 | — | — |
| 2004-04-15 | $29.50 | $30.95 | 2,009,900 | — | — |
| 2004-04-14 | $30.48 | $31.98 | 5,841,400 | — | — |
| 2004-04-13 | $27.97 | $29.35 | 2,848,600 | — | — |
| 2004-04-12 | $28.94 | $30.37 | 2,272,600 | — | — |
| 2004-04-08 | $29.50 | $30.95 | 620,400 | — | — |
| 2004-04-07 | $30.00 | $31.48 | 1,396,600 | — | — |
| 2004-04-06 | $29.99 | $31.47 | 2,489,600 | — | — |
| 2004-04-05 | $31.10 | $32.63 | 916,600 | — | — |
| 2004-04-02 | $31.36 | $32.90 | 1,474,800 | — | — |
| 2004-04-01 | $31.01 | $32.54 | 1,195,300 | — | — |
| 2004-03-31 | $30.03 | $31.51 | 1,765,500 | — | — |
| 2004-03-30 | $31.52 | $33.07 | 972,300 | — | — |
| 2004-03-29 | $30.17 | $31.66 | 735,400 | — | — |
| 2004-03-26 | $29.93 | $31.40 | 879,300 | — | — |
| 2004-03-25 | $30.02 | $31.50 | 1,430,300 | — | — |
| 2004-03-24 | $28.65 | $30.06 | 1,876,300 | — | — |
| 2004-03-23 | $29.24 | $30.68 | 1,193,700 | — | — |
| 2004-03-22 | $29.87 | $31.34 | 1,413,600 | — | — |
| 2004-03-19 | $31.43 | $32.98 | 661,400 | — | — |
| 2004-03-18 | $31.52 | $33.07 | 1,459,200 | — | — |
| 2004-03-17 | $32.69 | $34.30 | 1,256,800 | — | — |
| 2004-03-16 | $32.06 | $33.64 | 1,096,300 | — | — |
| 2004-03-15 | $31.42 | $32.97 | 860,200 | — | — |
| 2004-03-12 | $32.59 | $34.19 | 1,691,300 | — | — |
| 2004-03-11 | $30.29 | $31.78 | 1,612,600 | — | — |
| 2004-03-10 | $31.16 | $32.69 | 895,000 | — | — |
| 2004-03-09 | $32.25 | $33.84 | 1,493,200 | — | — |
| 2004-03-08 | $32.72 | $34.33 | 1,446,500 | — | — |
| 2004-03-05 | $34.23 | $35.92 | 794,700 | — | — |
| 2004-03-04 | $34.69 | $36.40 | 360,800 | — | — |
| 2004-03-03 | $34.34 | $36.03 | 757,700 | — | — |
| 2004-03-02 | $35.03 | $36.75 | 2,032,500 | — | — |
| 2004-03-01 | $33.85 | $35.52 | 1,401,700 | — | — |
| 2004-02-27 | $32.59 | $34.19 | 1,404,300 | — | — |
| 2004-02-26 | $32.43 | $34.03 | 1,053,500 | — | — |
| 2004-02-25 | $31.61 | $33.17 | 2,439,300 | — | — |
| 2004-02-24 | $30.06 | $31.54 | 1,740,100 | — | — |
| 2004-02-23 | $29.92 | $31.39 | 739,400 | — | — |
| 2004-02-20 | $30.70 | $32.21 | 1,120,800 | — | — |
| 2004-02-19 | $31.41 | $32.96 | 635,400 | — | — |
| 2004-02-18 | $32.48 | $34.08 | 570,400 | — | — |
| 2004-02-17 | $32.68 | $34.29 | 1,535,100 | — | — |
| 2004-02-13 | $31.50 | $33.05 | 1,044,400 | — | — |
| 2004-02-12 | $31.25 | $32.79 | 1,058,100 | — | — |
| 2004-02-11 | $32.10 | $33.68 | 2,213,100 | — | — |
| 2004-02-10 | $31.70 | $33.26 | 1,065,700 | — | — |
| 2004-02-09 | $32.67 | $34.28 | 536,000 | — | — |
| 2004-02-06 | $33.00 | $34.62 | 678,200 | — | — |
| 2004-02-05 | $32.64 | $34.25 | 586,600 | — | — |
| 2004-02-04 | $32.18 | $33.76 | 1,116,200 | — | — |
| 2004-02-03 | $33.69 | $35.35 | 1,521,300 | — | — |
| 2004-02-02 | $35.57 | $37.32 | 1,057,600 | — | — |
| 2004-01-30 | $34.42 | $36.11 | 649,800 | — | — |
| 2004-01-29 | $34.24 | $35.84 | 922,800 | — | — |
| 2004-01-28 | $34.95 | $36.59 | 1,161,300 | — | — |
| 2004-01-27 | $36.16 | $37.85 | 1,185,200 | — | — |
| 2004-01-26 | $36.63 | $38.34 | 1,498,500 | — | — |
| 2004-01-23 | $34.95 | $36.59 | 971,100 | — | — |
| 2004-01-22 | $34.78 | $36.41 | 926,400 | — | — |
| 2004-01-21 | $35.37 | $37.02 | 6,039,100 | — | — |
| 2004-01-20 | $36.90 | $38.63 | 2,113,500 | — | — |
| 2004-01-16 | $37.18 | $38.92 | 1,956,100 | — | — |
| 2004-01-15 | $34.84 | $36.47 | 971,900 | — | — |
| 2004-01-14 | $34.72 | $36.34 | 828,100 | — | — |
| 2004-01-13 | $34.58 | $36.20 | 1,195,600 | — | — |
| 2004-01-12 | $35.33 | $36.98 | 1,047,800 | — | — |
| 2004-01-09 | $34.87 | $36.50 | 1,247,900 | — | — |
| 2004-01-08 | $35.45 | $37.11 | 859,600 | — | — |
| 2004-01-07 | $35.11 | $36.75 | 945,400 | — | — |
| 2004-01-06 | $34.50 | $36.11 | 4,220,000 | — | — |
| 2004-01-05 | $32.68 | $34.21 | 1,269,900 | — | — |
| 2004-01-02 | $31.33 | $32.80 | 401,800 | — | — |