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
- 2004-02-05 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 | $30.55 | $30.79 | 247,200 | — | — |
| 2004-12-30 | $30.25 | $30.49 | 94,400 | — | — |
| 2004-12-29 | $30.28 | $30.52 | 111,700 | — | — |
| 2004-12-28 | $30.30 | $30.54 | 215,700 | — | — |
| 2004-12-27 | $30.20 | $30.44 | 138,000 | — | — |
| 2004-12-23 | $30.50 | $30.74 | 387,400 | — | — |
| 2004-12-22 | $30.20 | $30.44 | 708,600 | — | — |
| 2004-12-21 | $30.49 | $30.73 | 604,000 | — | — |
| 2004-12-20 | $30.85 | $31.10 | 646,800 | — | — |
| 2004-12-17 | $30.59 | $30.83 | 597,300 | — | — |
| 2004-12-16 | $30.50 | $30.74 | 891,700 | — | — |
| 2004-12-15 | $30.68 | $30.92 | 585,700 | — | — |
| 2004-12-14 | $31.00 | $31.25 | 458,600 | — | — |
| 2004-12-13 | $30.90 | $31.15 | 591,900 | — | — |
| 2004-12-10 | $30.30 | $30.54 | 315,700 | — | — |
| 2004-12-09 | $29.84 | $30.08 | 296,000 | — | — |
| 2004-12-08 | $30.05 | $30.29 | 377,900 | — | — |
| 2004-12-07 | $29.81 | $30.05 | 683,800 | — | — |
| 2004-12-06 | $29.70 | $29.94 | 454,400 | — | — |
| 2004-12-03 | $29.97 | $30.21 | 260,300 | — | — |
| 2004-12-02 | $29.87 | $30.11 | 526,900 | — | — |
| 2004-12-01 | $29.50 | $29.73 | 673,000 | — | — |
| 2004-11-30 | $30.00 | $30.24 | 780,300 | — | — |
| 2004-11-29 | $29.20 | $29.43 | 258,600 | — | — |
| 2004-11-26 | $29.49 | $29.72 | 40,000 | — | — |
| 2004-11-24 | $29.49 | $29.72 | 168,300 | — | — |
| 2004-11-23 | $29.52 | $29.75 | 357,100 | — | — |
| 2004-11-22 | $29.46 | $29.69 | 363,400 | — | — |
| 2004-11-19 | $29.25 | $29.48 | 346,900 | — | — |
| 2004-11-18 | $29.36 | $29.59 | 406,600 | — | — |
| 2004-11-17 | $29.55 | $29.71 | 617,700 | — | — |
| 2004-11-16 | $29.60 | $29.76 | 586,600 | — | — |
| 2004-11-15 | $29.04 | $29.20 | 472,400 | — | — |
| 2004-11-12 | $29.00 | $29.16 | 755,800 | — | — |
| 2004-11-11 | $28.95 | $29.11 | 415,900 | — | — |
| 2004-11-10 | $29.20 | $29.36 | 433,600 | — | — |
| 2004-11-09 | $29.18 | $29.34 | 523,200 | — | — |
| 2004-11-08 | $29.10 | $29.26 | 1,303,900 | — | — |
| 2004-11-05 | $28.35 | $28.51 | 1,682,000 | — | — |
| 2004-11-04 | $27.10 | $27.25 | 1,258,000 | — | — |
| 2004-11-03 | $26.55 | $26.70 | 506,800 | — | — |
| 2004-11-02 | $26.73 | $26.88 | 275,500 | — | — |
| 2004-11-01 | $26.73 | $26.88 | 380,300 | — | — |
| 2004-10-29 | $26.98 | $27.13 | 366,600 | — | — |
| 2004-10-28 | $26.50 | $26.65 | 299,700 | — | — |
| 2004-10-27 | $26.20 | $26.35 | 274,200 | — | — |
| 2004-10-26 | $26.40 | $26.55 | 637,400 | — | — |
| 2004-10-25 | $25.70 | $25.84 | 220,000 | — | — |
| 2004-10-22 | $25.65 | $25.79 | 705,500 | — | — |
| 2004-10-21 | $25.65 | $25.79 | 166,700 | — | — |
| 2004-10-20 | $25.34 | $25.48 | 507,500 | — | — |
| 2004-10-19 | $25.19 | $25.33 | 694,900 | — | — |
| 2004-10-18 | $25.84 | $25.98 | 369,600 | — | — |
| 2004-10-15 | $25.50 | $25.64 | 778,400 | — | — |
| 2004-10-14 | $25.60 | $25.74 | 632,600 | — | — |
| 2004-10-13 | $26.42 | $26.57 | 354,400 | — | — |
| 2004-10-12 | $27.15 | $27.30 | 338,100 | — | — |
| 2004-10-11 | $26.90 | $27.05 | 231,300 | — | — |
| 2004-10-08 | $26.45 | $26.60 | 471,500 | — | — |
| 2004-10-07 | $26.42 | $26.57 | 176,500 | — | — |
| 2004-10-06 | $26.50 | $26.65 | 404,300 | — | — |
| 2004-10-05 | $26.49 | $26.64 | 170,200 | — | — |
| 2004-10-04 | $26.50 | $26.65 | 428,000 | — | — |
| 2004-10-01 | $25.95 | $26.09 | 404,000 | — | — |
| 2004-09-30 | $26.00 | $26.14 | 814,700 | — | — |
| 2004-09-29 | $26.22 | $26.37 | 213,000 | — | — |
| 2004-09-28 | $26.12 | $26.27 | 510,600 | — | — |
| 2004-09-27 | $26.40 | $26.55 | 349,300 | — | — |
| 2004-09-24 | $26.60 | $26.75 | 248,900 | — | — |
| 2004-09-23 | $26.81 | $26.96 | 173,900 | — | — |
| 2004-09-22 | $26.43 | $26.58 | 203,300 | — | — |
| 2004-09-21 | $26.63 | $26.78 | 188,200 | — | — |
| 2004-09-20 | $26.59 | $26.74 | 146,600 | — | — |
| 2004-09-17 | $26.86 | $27.01 | 297,500 | — | — |
| 2004-09-16 | $26.85 | $27.00 | 375,200 | — | — |
| 2004-09-15 | $26.90 | $27.05 | 584,500 | — | — |
| 2004-09-14 | $26.50 | $26.65 | 384,100 | — | — |
| 2004-09-13 | $26.30 | $26.45 | 161,400 | — | — |
| 2004-09-10 | $26.33 | $26.48 | 152,100 | — | — |
| 2004-09-09 | $26.30 | $26.45 | 260,800 | — | — |
| 2004-09-08 | $26.37 | $26.52 | 339,900 | — | — |
| 2004-09-07 | $26.40 | $26.55 | 244,300 | — | — |
| 2004-09-03 | $26.45 | $26.60 | 318,400 | — | — |
| 2004-09-02 | $26.85 | $27.00 | 266,300 | — | — |
| 2004-09-01 | $26.73 | $26.88 | 582,800 | — | — |
| 2004-08-31 | $26.54 | $26.69 | 320,600 | — | — |
| 2004-08-30 | $26.40 | $26.55 | 359,300 | — | — |
| 2004-08-27 | $25.81 | $25.95 | 236,600 | — | — |
| 2004-08-26 | $25.85 | $25.99 | 287,700 | — | — |
| 2004-08-25 | $25.97 | $26.11 | 294,300 | — | — |
| 2004-08-24 | $25.99 | $26.13 | 192,500 | — | — |
| 2004-08-23 | $25.91 | $26.05 | 190,800 | — | — |
| 2004-08-20 | $25.80 | $25.94 | 187,800 | — | — |
| 2004-08-19 | $25.80 | $25.94 | 303,800 | — | — |
| 2004-08-18 | $25.85 | $25.92 | 269,400 | — | — |
| 2004-08-17 | $25.65 | $25.72 | 281,600 | — | — |
| 2004-08-16 | $25.30 | $25.37 | 442,500 | — | — |
| 2004-08-13 | $25.10 | $25.17 | 451,300 | — | — |
| 2004-08-12 | $25.16 | $25.23 | 307,000 | — | — |
| 2004-08-11 | $25.70 | $25.77 | 471,300 | — | — |
| 2004-08-10 | $25.95 | $26.02 | 309,600 | — | — |
| 2004-08-09 | $25.84 | $25.91 | 208,700 | — | — |
| 2004-08-06 | $25.65 | $25.72 | 537,200 | — | — |
| 2004-08-05 | $25.66 | $25.73 | 1,014,300 | — | — |
| 2004-08-04 | $25.05 | $25.12 | 119,900 | — | — |
| 2004-08-03 | $25.15 | $25.22 | 556,400 | — | — |
| 2004-08-02 | $24.77 | $24.84 | 225,600 | — | — |
| 2004-07-30 | $24.40 | $24.47 | 392,900 | — | — |
| 2004-07-29 | $24.40 | $24.47 | 331,400 | — | — |
| 2004-07-28 | $24.43 | $24.50 | 452,500 | — | — |
| 2004-07-27 | $24.62 | $24.69 | 483,600 | — | — |
| 2004-07-26 | $23.90 | $23.97 | 704,200 | — | — |
| 2004-07-23 | $24.30 | $24.37 | 1,022,700 | — | — |
| 2004-07-22 | $24.70 | $24.77 | 1,169,000 | — | — |
| 2004-07-21 | $25.44 | $25.51 | 740,200 | — | — |
| 2004-07-20 | $25.48 | $25.55 | 647,000 | — | — |
| 2004-07-19 | $25.55 | $25.62 | 280,600 | — | — |
| 2004-07-16 | $25.48 | $25.55 | 342,200 | — | — |
| 2004-07-15 | $25.47 | $25.54 | 292,100 | — | — |
| 2004-07-14 | $25.78 | $25.85 | 203,100 | — | — |
| 2004-07-13 | $26.00 | $26.07 | 545,400 | — | — |
| 2004-07-12 | $25.97 | $26.04 | 93,700 | — | — |
| 2004-07-09 | $25.85 | $25.92 | 155,700 | — | — |
| 2004-07-08 | $25.85 | $25.92 | 224,500 | — | — |
| 2004-07-07 | $26.00 | $26.07 | 416,800 | — | — |
| 2004-07-06 | $25.85 | $25.92 | 246,200 | — | — |
| 2004-07-02 | $26.07 | $26.14 | 489,000 | — | — |
| 2004-07-01 | $26.30 | $26.37 | 461,600 | — | — |
| 2004-06-30 | $26.38 | $26.45 | 566,700 | — | — |
| 2004-06-29 | $26.47 | $26.55 | 486,600 | — | — |
| 2004-06-28 | $26.20 | $26.27 | 604,400 | — | — |
| 2004-06-25 | $25.99 | $26.06 | 2,268,900 | — | — |
| 2004-06-24 | $25.45 | $25.52 | 507,100 | — | — |
| 2004-06-23 | $25.28 | $25.35 | 183,200 | — | — |
| 2004-06-22 | $25.30 | $25.37 | 268,200 | — | — |
| 2004-06-21 | $25.30 | $25.37 | 207,700 | — | — |
| 2004-06-18 | $25.35 | $25.42 | 801,400 | — | — |
| 2004-06-17 | $25.78 | $25.85 | 282,200 | — | — |
| 2004-06-16 | $25.53 | $25.60 | 192,800 | — | — |
| 2004-06-15 | $25.68 | $25.75 | 559,400 | — | — |
| 2004-06-14 | $25.45 | $25.52 | 177,900 | — | — |
| 2004-06-10 | $25.46 | $25.53 | 543,700 | — | — |
| 2004-06-09 | $25.52 | $25.59 | 846,300 | — | — |
| 2004-06-08 | $25.58 | $25.65 | 614,300 | — | — |
| 2004-06-07 | $25.55 | $25.62 | 336,400 | — | — |
| 2004-06-04 | $25.80 | $25.87 | 240,100 | — | — |
| 2004-06-03 | $25.63 | $25.70 | 397,700 | — | — |
| 2004-06-02 | $25.40 | $25.47 | 505,900 | — | — |
| 2004-06-01 | $25.16 | $25.23 | 939,300 | — | — |
| 2004-05-28 | $25.10 | $25.17 | 283,900 | — | — |
| 2004-05-27 | $24.60 | $24.67 | 615,900 | — | — |
| 2004-05-26 | $24.80 | $24.87 | 349,200 | — | — |
| 2004-05-25 | $24.65 | $24.72 | 1,171,200 | — | — |
| 2004-05-24 | $25.00 | $25.07 | 532,500 | — | — |
| 2004-05-21 | $24.93 | $25.00 | 469,600 | — | — |
| 2004-05-20 | $25.00 | $25.07 | 546,500 | — | — |
| 2004-05-19 | $24.75 | $24.75 | 434,400 | — | — |
| 2004-05-18 | $24.84 | $24.84 | 852,100 | — | — |
| 2004-05-17 | $24.37 | $24.37 | 569,600 | — | — |
| 2004-05-14 | $25.00 | $25.00 | 750,400 | — | — |
| 2004-05-13 | $24.99 | $24.99 | 753,400 | — | — |
| 2004-05-12 | $24.40 | $24.40 | 1,549,800 | — | — |
| 2004-05-11 | $24.26 | $24.26 | 418,400 | — | — |
| 2004-05-10 | $24.00 | $24.00 | 479,000 | — | — |
| 2004-05-07 | $24.10 | $24.10 | 564,500 | — | — |
| 2004-05-06 | $24.65 | $24.65 | 319,600 | — | — |
| 2004-05-05 | $24.69 | $24.69 | 304,700 | — | — |
| 2004-05-04 | $24.75 | $24.75 | 953,800 | — | — |
| 2004-05-03 | $25.00 | $25.00 | 514,800 | — | — |
| 2004-04-30 | $24.36 | $24.36 | 608,100 | — | — |
| 2004-04-29 | $24.72 | $24.72 | 298,200 | — | — |
| 2004-04-28 | $25.00 | $25.00 | 256,100 | — | — |
| 2004-04-27 | $25.17 | $25.17 | 171,900 | — | — |
| 2004-04-26 | $24.90 | $24.90 | 238,900 | — | — |
| 2004-04-23 | $25.03 | $25.03 | 355,900 | — | — |
| 2004-04-22 | $25.20 | $25.20 | 568,200 | — | — |
| 2004-04-21 | $25.20 | $25.20 | 980,800 | — | — |
| 2004-04-20 | $25.55 | $25.55 | 926,200 | — | — |
| 2004-04-19 | $25.73 | $25.73 | 627,800 | — | — |
| 2004-04-16 | $25.54 | $25.54 | 272,100 | — | — |
| 2004-04-15 | $25.25 | $25.25 | 1,406,600 | — | — |
| 2004-04-14 | $25.19 | $25.19 | 1,518,700 | — | — |
| 2004-04-13 | $25.25 | $25.25 | 860,800 | — | — |
| 2004-04-12 | $25.88 | $25.88 | 804,000 | — | — |
| 2004-04-08 | $26.22 | $26.22 | 657,400 | — | — |
| 2004-04-07 | $25.73 | $25.73 | 444,100 | — | — |
| 2004-04-06 | $25.94 | $25.94 | 697,900 | — | — |
| 2004-04-05 | $25.51 | $25.51 | 544,200 | — | — |
| 2004-04-02 | $25.22 | $25.22 | 1,166,400 | — | — |
| 2004-04-01 | $25.25 | $25.25 | 1,568,800 | — | — |
| 2004-03-31 | $25.15 | $25.15 | 728,500 | — | — |
| 2004-03-30 | $24.72 | $24.72 | 739,300 | — | — |
| 2004-03-29 | $24.37 | $24.37 | 823,900 | — | — |
| 2004-03-26 | $24.10 | $24.10 | 887,500 | — | — |
| 2004-03-25 | $23.96 | $23.96 | 1,499,800 | — | — |
| 2004-03-24 | $23.80 | $23.80 | 510,900 | — | — |
| 2004-03-23 | $24.00 | $24.00 | 678,300 | — | — |
| 2004-03-22 | $23.70 | $23.70 | 1,018,700 | — | — |
| 2004-03-19 | $23.74 | $23.74 | 759,200 | — | — |
| 2004-03-18 | $23.80 | $23.80 | 1,006,800 | — | — |
| 2004-03-17 | $24.07 | $24.07 | 1,051,700 | — | — |
| 2004-03-16 | $24.23 | $24.23 | 1,525,800 | — | — |
| 2004-03-15 | $24.00 | $24.00 | 1,595,900 | — | — |
| 2004-03-12 | $24.50 | $24.50 | 1,501,700 | — | — |
| 2004-03-11 | $24.20 | $24.20 | 2,538,500 | — | — |
| 2004-03-10 | $24.65 | $24.65 | 1,034,300 | — | — |
| 2004-03-09 | $25.00 | $25.00 | 816,200 | — | — |
| 2004-03-08 | $25.48 | $25.48 | 370,100 | — | — |
| 2004-03-05 | $25.55 | $25.55 | 450,200 | — | — |
| 2004-03-04 | $25.21 | $25.21 | 1,060,200 | — | — |
| 2004-03-03 | $25.48 | $25.48 | 457,000 | — | — |
| 2004-03-02 | $25.94 | $25.94 | 595,600 | — | — |
| 2004-03-01 | $25.80 | $25.80 | 851,700 | — | — |
| 2004-02-27 | $25.74 | $25.74 | 1,569,100 | — | — |
| 2004-02-26 | $25.24 | $25.24 | 617,200 | — | — |
| 2004-02-25 | $24.85 | $24.85 | 321,700 | — | — |
| 2004-02-24 | $24.80 | $24.80 | 963,600 | — | — |
| 2004-02-23 | $24.55 | $24.55 | 1,331,500 | — | — |
| 2004-02-20 | $25.35 | $25.35 | 742,000 | — | — |
| 2004-02-19 | $25.68 | $25.68 | 1,494,600 | — | — |
| 2004-02-18 | $25.40 | $25.40 | 805,700 | — | — |
| 2004-02-17 | $24.60 | $24.60 | 592,300 | — | — |
| 2004-02-13 | $24.70 | $24.70 | 612,000 | — | — |
| 2004-02-12 | $24.68 | $24.68 | 1,637,500 | — | — |
| 2004-02-11 | $24.25 | $24.25 | 2,010,200 | — | — |
| 2004-02-10 | $24.35 | $24.35 | 1,651,600 | — | — |
| 2004-02-09 | $24.47 | $24.47 | 3,252,900 | — | — |
| 2004-02-06 | $24.85 | $24.85 | 5,284,400 | — | — |
| 2004-02-05 | $24.70 | $24.70 | 27,565,200 | — | — |