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
- 1980-06-02 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 | $23.86 | $46.15 | 669,700 | — | — |
| 2004-12-30 | $23.64 | $45.73 | 611,100 | — | — |
| 2004-12-29 | $23.64 | $45.73 | 501,200 | — | — |
| 2004-12-28 | $23.49 | $45.44 | 595,200 | — | — |
| 2004-12-27 | $23.10 | $44.68 | 1,010,800 | — | — |
| 2004-12-23 | $23.35 | $45.16 | 600,600 | — | — |
| 2004-12-22 | $23.29 | $45.05 | 988,400 | — | — |
| 2004-12-21 | $23.16 | $44.80 | 1,491,100 | — | — |
| 2004-12-20 | $23.13 | $44.74 | 914,800 | — | — |
| 2004-12-17 | $23.25 | $44.97 | 1,701,300 | — | — |
| 2004-12-16 | $23.18 | $44.84 | 1,184,400 | — | — |
| 2004-12-15 | $23.33 | $45.13 | 1,699,200 | — | — |
| 2004-12-14 | $23.00 | $44.49 | 2,617,200 | — | — |
| 2004-12-13 | $22.40 | $43.33 | 1,862,300 | — | — |
| 2004-12-10 | $22.56 | $43.64 | 1,772,300 | — | — |
| 2004-12-09 | $22.41 | $43.35 | 2,177,300 | — | — |
| 2004-12-08 | $22.05 | $42.65 | 1,346,000 | — | — |
| 2004-12-07 | $21.98 | $42.51 | 2,376,000 | — | — |
| 2004-12-06 | $22.00 | $42.55 | 2,553,500 | — | — |
| 2004-12-03 | $22.26 | $43.06 | 2,416,900 | — | — |
| 2004-12-02 | $21.77 | $42.11 | 1,938,500 | — | — |
| 2004-12-01 | $21.77 | $42.11 | 2,224,800 | — | — |
| 2004-11-30 | $21.12 | $40.85 | 1,994,100 | — | — |
| 2004-11-29 | $21.01 | $40.64 | 1,177,200 | — | — |
| 2004-11-26 | $21.02 | $40.66 | 946,800 | — | — |
| 2004-11-24 | $21.13 | $40.87 | 1,745,800 | — | — |
| 2004-11-23 | $20.67 | $39.98 | 2,923,500 | — | — |
| 2004-11-22 | $20.72 | $40.08 | 2,841,200 | — | — |
| 2004-11-19 | $20.45 | $39.56 | 2,224,800 | — | — |
| 2004-11-18 | $20.82 | $40.27 | 1,316,300 | — | — |
| 2004-11-17 | $20.77 | $40.17 | 2,072,500 | — | — |
| 2004-11-16 | $20.88 | $40.39 | 2,196,100 | — | — |
| 2004-11-15 | $20.85 | $40.33 | 1,349,100 | — | — |
| 2004-11-12 | $20.66 | $39.96 | 3,045,200 | — | — |
| 2004-11-11 | $20.82 | $40.27 | 1,525,300 | — | — |
| 2004-11-10 | $20.85 | $40.33 | 1,731,700 | — | — |
| 2004-11-09 | $20.91 | $40.45 | 2,224,900 | — | — |
| 2004-11-08 | $20.70 | $40.04 | 2,442,700 | — | — |
| 2004-11-05 | $20.60 | $39.85 | 2,066,600 | — | — |
| 2004-11-04 | $20.75 | $40.14 | 1,428,500 | — | — |
| 2004-11-03 | $20.52 | $39.69 | 3,263,600 | — | — |
| 2004-11-02 | $20.46 | $39.57 | 3,256,000 | — | — |
| 2004-11-01 | $20.65 | $39.94 | 3,704,800 | — | — |
| 2004-10-29 | $20.41 | $39.48 | 6,532,900 | — | — |
| 2004-10-28 | $21.52 | $41.34 | 2,526,400 | — | — |
| 2004-10-27 | $21.61 | $41.51 | 2,991,900 | — | — |
| 2004-10-26 | $21.54 | $41.37 | 9,023,700 | — | — |
| 2004-10-25 | $19.64 | $37.72 | 5,445,800 | — | — |
| 2004-10-22 | $19.80 | $38.03 | 3,920,700 | — | — |
| 2004-10-21 | $19.26 | $36.99 | 6,257,700 | — | — |
| 2004-10-20 | $19.57 | $37.59 | 6,902,000 | — | — |
| 2004-10-19 | $19.20 | $36.88 | 10,654,400 | — | — |
| 2004-10-18 | $21.27 | $40.85 | 7,159,500 | — | — |
| 2004-10-15 | $21.74 | $41.76 | 8,521,400 | — | — |
| 2004-10-14 | $23.18 | $44.52 | 14,114,100 | — | — |
| 2004-10-13 | $27.66 | $53.13 | 1,015,200 | — | — |
| 2004-10-12 | $27.75 | $53.30 | 1,640,900 | — | — |
| 2004-10-11 | $28.08 | $53.94 | 827,200 | — | — |
| 2004-10-08 | $28.19 | $54.15 | 838,800 | — | — |
| 2004-10-07 | $28.45 | $54.65 | 875,800 | — | — |
| 2004-10-06 | $28.71 | $55.15 | 828,200 | — | — |
| 2004-10-05 | $28.52 | $54.78 | 1,640,000 | — | — |
| 2004-10-04 | $28.71 | $55.15 | 1,722,400 | — | — |
| 2004-10-01 | $28.80 | $55.32 | 1,851,400 | — | — |
| 2004-09-30 | $28.74 | $55.20 | 3,304,800 | — | — |
| 2004-09-29 | $27.86 | $53.51 | 428,500 | — | — |
| 2004-09-28 | $27.89 | $53.57 | 556,500 | — | — |
| 2004-09-27 | $27.81 | $53.42 | 1,058,000 | — | — |
| 2004-09-24 | $28.02 | $53.82 | 1,334,200 | — | — |
| 2004-09-23 | $27.44 | $52.71 | 624,300 | — | — |
| 2004-09-22 | $27.48 | $52.78 | 928,400 | — | — |
| 2004-09-21 | $27.91 | $53.61 | 737,700 | — | — |
| 2004-09-20 | $27.68 | $53.17 | 335,200 | — | — |
| 2004-09-17 | $27.64 | $53.09 | 693,600 | — | — |
| 2004-09-16 | $27.58 | $52.97 | 773,600 | — | — |
| 2004-09-15 | $27.46 | $52.74 | 801,000 | — | — |
| 2004-09-14 | $27.56 | $52.94 | 521,700 | — | — |
| 2004-09-13 | $27.75 | $53.30 | 580,500 | — | — |
| 2004-09-10 | $27.44 | $52.71 | 416,300 | — | — |
| 2004-09-09 | $27.42 | $52.67 | 657,800 | — | — |
| 2004-09-08 | $27.38 | $52.59 | 1,166,900 | — | — |
| 2004-09-07 | $27.11 | $52.07 | 1,056,500 | — | — |
| 2004-09-03 | $26.64 | $51.17 | 705,000 | — | — |
| 2004-09-02 | $26.68 | $51.25 | 958,300 | — | — |
| 2004-09-01 | $26.11 | $50.15 | 970,000 | — | — |
| 2004-08-31 | $25.95 | $49.84 | 1,016,700 | — | — |
| 2004-08-30 | $25.88 | $49.71 | 548,300 | — | — |
| 2004-08-27 | $25.73 | $49.42 | 1,982,000 | — | — |
| 2004-08-26 | $25.71 | $49.38 | 2,140,800 | — | — |
| 2004-08-25 | $25.58 | $49.13 | 715,900 | — | — |
| 2004-08-24 | $25.47 | $48.92 | 374,900 | — | — |
| 2004-08-23 | $25.56 | $49.09 | 632,200 | — | — |
| 2004-08-20 | $25.45 | $48.88 | 1,299,300 | — | — |
| 2004-08-19 | $25.36 | $48.71 | 603,500 | — | — |
| 2004-08-18 | $25.31 | $48.61 | 1,236,500 | — | — |
| 2004-08-17 | $25.04 | $48.10 | 919,400 | — | — |
| 2004-08-16 | $25.03 | $48.08 | 1,084,500 | — | — |
| 2004-08-13 | $24.59 | $47.23 | 1,196,400 | — | — |
| 2004-08-12 | $24.81 | $47.65 | 797,600 | — | — |
| 2004-08-11 | $25.02 | $48.06 | 1,054,500 | — | — |
| 2004-08-10 | $25.07 | $48.15 | 1,623,200 | — | — |
| 2004-08-09 | $24.94 | $47.90 | 935,000 | — | — |
| 2004-08-06 | $25.12 | $48.25 | 1,191,300 | — | — |
| 2004-08-05 | $25.50 | $48.98 | 3,028,800 | — | — |
| 2004-08-04 | $26.64 | $51.17 | 765,700 | — | — |
| 2004-08-03 | $26.74 | $51.36 | 589,700 | — | — |
| 2004-08-02 | $26.81 | $51.50 | 946,800 | — | — |
| 2004-07-30 | $26.44 | $50.79 | 928,500 | — | — |
| 2004-07-29 | $26.80 | $51.19 | 1,040,100 | — | — |
| 2004-07-28 | $26.43 | $50.48 | 1,212,700 | — | — |
| 2004-07-27 | $25.99 | $49.64 | 660,900 | — | — |
| 2004-07-26 | $26.11 | $49.87 | 1,059,000 | — | — |
| 2004-07-23 | $25.93 | $49.53 | 1,474,800 | — | — |
| 2004-07-22 | $26.01 | $49.68 | 2,089,400 | — | — |
| 2004-07-21 | $26.77 | $51.13 | 1,001,700 | — | — |
| 2004-07-20 | $26.78 | $51.15 | 1,163,800 | — | — |
| 2004-07-19 | $26.95 | $51.48 | 999,500 | — | — |
| 2004-07-16 | $26.90 | $51.38 | 987,000 | — | — |
| 2004-07-15 | $27.08 | $51.72 | 1,178,000 | — | — |
| 2004-07-14 | $27.71 | $52.93 | 638,100 | — | — |
| 2004-07-13 | $27.89 | $53.27 | 792,800 | — | — |
| 2004-07-12 | $27.68 | $52.87 | 657,100 | — | — |
| 2004-07-09 | $27.30 | $52.14 | 556,100 | — | — |
| 2004-07-08 | $27.25 | $52.05 | 813,000 | — | — |
| 2004-07-07 | $27.60 | $52.72 | 1,000,000 | — | — |
| 2004-07-06 | $27.59 | $52.70 | 1,026,100 | — | — |
| 2004-07-02 | $28.15 | $53.77 | 446,600 | — | — |
| 2004-07-01 | $28.06 | $53.60 | 1,151,200 | — | — |
| 2004-06-30 | $28.47 | $54.38 | 1,088,800 | — | — |
| 2004-06-29 | $28.15 | $53.77 | 1,027,700 | — | — |
| 2004-06-28 | $28.20 | $53.86 | 1,441,800 | — | — |
| 2004-06-25 | $28.40 | $54.24 | 1,989,700 | — | — |
| 2004-06-24 | $28.17 | $53.81 | 683,200 | — | — |
| 2004-06-23 | $28.43 | $54.30 | 1,107,600 | — | — |
| 2004-06-22 | $28.25 | $53.96 | 951,700 | — | — |
| 2004-06-21 | $28.05 | $53.58 | 680,900 | — | — |
| 2004-06-18 | $28.41 | $54.26 | 934,900 | — | — |
| 2004-06-17 | $28.22 | $53.90 | 826,000 | — | — |
| 2004-06-16 | $28.09 | $53.65 | 1,327,700 | — | — |
| 2004-06-15 | $28.41 | $54.26 | 1,062,200 | — | — |
| 2004-06-14 | $28.36 | $54.17 | 1,365,900 | — | — |
| 2004-06-10 | $28.46 | $54.36 | 580,300 | — | — |
| 2004-06-09 | $28.40 | $54.24 | 1,083,000 | — | — |
| 2004-06-08 | $28.72 | $54.86 | 1,077,900 | — | — |
| 2004-06-07 | $28.40 | $54.24 | 1,220,400 | — | — |
| 2004-06-04 | $28.34 | $54.13 | 842,800 | — | — |
| 2004-06-03 | $28.10 | $53.67 | 937,400 | — | — |
| 2004-06-02 | $27.96 | $53.40 | 1,427,500 | — | — |
| 2004-06-01 | $27.66 | $52.83 | 646,000 | — | — |
| 2004-05-28 | $27.63 | $52.77 | 1,345,700 | — | — |
| 2004-05-27 | $27.37 | $52.28 | 869,700 | — | — |
| 2004-05-26 | $27.34 | $52.22 | 964,300 | — | — |
| 2004-05-25 | $26.95 | $51.48 | 1,028,800 | — | — |
| 2004-05-24 | $26.40 | $50.42 | 1,210,300 | — | — |
| 2004-05-21 | $26.41 | $50.44 | 1,206,600 | — | — |
| 2004-05-20 | $26.30 | $50.23 | 1,222,200 | — | — |
| 2004-05-19 | $25.76 | $49.20 | 1,583,300 | — | — |
| 2004-05-18 | $25.63 | $48.95 | 511,600 | — | — |
| 2004-05-17 | $25.51 | $48.72 | 829,900 | — | — |
| 2004-05-14 | $25.81 | $49.30 | 969,400 | — | — |
| 2004-05-13 | $25.96 | $49.58 | 944,600 | — | — |
| 2004-05-12 | $26.05 | $49.76 | 991,800 | — | — |
| 2004-05-11 | $25.95 | $49.57 | 854,000 | — | — |
| 2004-05-10 | $25.84 | $49.35 | 1,839,800 | — | — |
| 2004-05-07 | $25.44 | $48.59 | 1,113,400 | — | — |
| 2004-05-06 | $26.07 | $49.79 | 1,671,000 | — | — |
| 2004-05-05 | $26.13 | $49.91 | 1,570,100 | — | — |
| 2004-05-04 | $26.78 | $51.15 | 1,746,300 | — | — |
| 2004-05-03 | $26.46 | $50.54 | 1,578,900 | — | — |
| 2004-04-30 | $26.06 | $49.78 | 1,363,200 | — | — |
| 2004-04-29 | $26.20 | $49.76 | 1,771,500 | — | — |
| 2004-04-28 | $26.36 | $50.06 | 1,602,500 | — | — |
| 2004-04-27 | $26.61 | $50.53 | 3,014,800 | — | — |
| 2004-04-26 | $26.49 | $50.31 | 4,331,600 | — | — |
| 2004-04-23 | $27.82 | $52.83 | 4,359,600 | — | — |
| 2004-04-22 | $28.76 | $54.62 | 905,500 | — | — |
| 2004-04-21 | $28.08 | $53.33 | 865,200 | — | — |
| 2004-04-20 | $28.01 | $53.19 | 1,651,000 | — | — |
| 2004-04-19 | $28.55 | $54.22 | 1,082,900 | — | — |
| 2004-04-16 | $28.44 | $54.01 | 1,013,000 | — | — |
| 2004-04-15 | $27.99 | $53.16 | 1,263,000 | — | — |
| 2004-04-14 | $27.93 | $53.04 | 2,108,200 | — | — |
| 2004-04-13 | $28.13 | $53.42 | 1,067,600 | — | — |
| 2004-04-12 | $28.77 | $54.64 | 389,200 | — | — |
| 2004-04-08 | $28.70 | $54.50 | 1,151,900 | — | — |
| 2004-04-07 | $28.65 | $54.41 | 1,429,000 | — | — |
| 2004-04-06 | $28.99 | $55.05 | 1,782,500 | — | — |
| 2004-04-05 | $28.90 | $54.88 | 1,179,800 | — | — |
| 2004-04-02 | $28.17 | $53.50 | 934,200 | — | — |
| 2004-04-01 | $28.13 | $53.42 | 1,322,900 | — | — |
| 2004-03-31 | $27.91 | $53.00 | 679,300 | — | — |
| 2004-03-30 | $27.90 | $52.98 | 1,052,700 | — | — |
| 2004-03-29 | $27.95 | $53.08 | 1,057,800 | — | — |
| 2004-03-26 | $27.77 | $52.74 | 817,100 | — | — |
| 2004-03-25 | $27.60 | $52.41 | 1,693,400 | — | — |
| 2004-03-24 | $27.16 | $51.58 | 1,810,300 | — | — |
| 2004-03-23 | $26.77 | $50.84 | 1,354,800 | — | — |
| 2004-03-22 | $26.66 | $50.63 | 1,050,100 | — | — |
| 2004-03-19 | $26.85 | $50.99 | 1,161,400 | — | — |
| 2004-03-18 | $27.04 | $51.35 | 953,400 | — | — |
| 2004-03-17 | $26.97 | $51.22 | 754,800 | — | — |
| 2004-03-16 | $26.81 | $50.91 | 917,000 | — | — |
| 2004-03-15 | $26.56 | $50.44 | 1,042,000 | — | — |
| 2004-03-12 | $26.82 | $50.93 | 738,700 | — | — |
| 2004-03-11 | $26.42 | $50.17 | 1,004,600 | — | — |
| 2004-03-10 | $27.06 | $51.39 | 1,186,700 | — | — |
| 2004-03-09 | $27.76 | $52.72 | 2,818,600 | — | — |
| 2004-03-08 | $27.60 | $52.41 | 1,113,600 | — | — |
| 2004-03-05 | $27.12 | $51.50 | 1,700,200 | — | — |
| 2004-03-04 | $26.33 | $50.00 | 736,700 | — | — |
| 2004-03-03 | $26.56 | $50.44 | 853,200 | — | — |
| 2004-03-02 | $26.31 | $49.96 | 801,900 | — | — |
| 2004-03-01 | $26.42 | $50.17 | 804,800 | — | — |
| 2004-02-27 | $26.23 | $49.81 | 665,900 | — | — |
| 2004-02-26 | $25.85 | $49.09 | 761,300 | — | — |
| 2004-02-25 | $26.00 | $49.38 | 891,700 | — | — |
| 2004-02-24 | $25.83 | $49.05 | 1,303,500 | — | — |
| 2004-02-23 | $25.97 | $49.32 | 817,600 | — | — |
| 2004-02-20 | $26.29 | $49.93 | 856,500 | — | — |
| 2004-02-19 | $26.17 | $49.70 | 1,016,800 | — | — |
| 2004-02-18 | $26.14 | $49.64 | 603,100 | — | — |
| 2004-02-17 | $26.27 | $49.89 | 858,100 | — | — |
| 2004-02-13 | $25.79 | $48.98 | 1,313,900 | — | — |
| 2004-02-12 | $25.74 | $48.88 | 1,655,700 | — | — |
| 2004-02-11 | $25.37 | $48.18 | 2,274,400 | — | — |
| 2004-02-10 | $24.92 | $47.33 | 739,300 | — | — |
| 2004-02-09 | $24.80 | $47.10 | 927,200 | — | — |
| 2004-02-06 | $24.58 | $46.68 | 2,388,500 | — | — |
| 2004-02-05 | $24.50 | $46.24 | 1,025,600 | — | — |
| 2004-02-04 | $24.29 | $45.85 | 1,261,700 | — | — |
| 2004-02-03 | $24.38 | $46.02 | 1,512,800 | — | — |
| 2004-02-02 | $24.70 | $46.62 | 900,500 | — | — |
| 2004-01-30 | $24.57 | $46.37 | 1,122,700 | — | — |
| 2004-01-29 | $24.45 | $46.15 | 1,328,100 | — | — |
| 2004-01-28 | $24.39 | $46.04 | 1,910,600 | — | — |
| 2004-01-27 | $24.95 | $47.09 | 1,150,000 | — | — |
| 2004-01-26 | $24.94 | $47.07 | 1,269,600 | — | — |
| 2004-01-23 | $24.91 | $47.02 | 729,300 | — | — |
| 2004-01-22 | $24.83 | $46.87 | 1,020,800 | — | — |
| 2004-01-21 | $24.55 | $46.34 | 1,702,600 | — | — |
| 2004-01-20 | $24.34 | $45.94 | 1,221,300 | — | — |
| 2004-01-16 | $24.40 | $46.05 | 1,014,000 | — | — |
| 2004-01-15 | $24.24 | $45.75 | 1,508,100 | — | — |
| 2004-01-14 | $24.14 | $45.56 | 1,063,100 | — | — |
| 2004-01-13 | $23.95 | $45.20 | 1,575,700 | — | — |
| 2004-01-12 | $23.75 | $44.83 | 2,062,000 | — | — |
| 2004-01-09 | $23.56 | $44.47 | 1,467,800 | — | — |
| 2004-01-08 | $23.99 | $45.28 | 1,438,600 | — | — |
| 2004-01-07 | $24.31 | $45.88 | 894,300 | — | — |
| 2004-01-06 | $24.32 | $45.90 | 1,234,500 | — | — |
| 2004-01-05 | $24.49 | $46.22 | 837,400 | — | — |
| 2004-01-02 | $24.06 | $45.41 | 1,258,900 | — | — |