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
- 1980-03-17 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 | $24.30 | $25.18 | 423,800 | — | — |
| 2004-12-30 | $24.52 | $25.41 | 479,300 | — | — |
| 2004-12-29 | $24.63 | $25.52 | 314,200 | — | — |
| 2004-12-28 | $24.66 | $25.56 | 526,100 | — | — |
| 2004-12-27 | $24.39 | $25.28 | 413,800 | — | — |
| 2004-12-23 | $24.60 | $25.49 | 384,800 | — | — |
| 2004-12-22 | $24.57 | $25.46 | 426,400 | — | — |
| 2004-12-21 | $24.55 | $25.44 | 401,500 | — | — |
| 2004-12-20 | $24.50 | $25.39 | 567,900 | — | — |
| 2004-12-17 | $25.00 | $25.91 | 607,300 | — | — |
| 2004-12-16 | $24.96 | $25.87 | 732,500 | — | — |
| 2004-12-15 | $24.99 | $25.90 | 388,500 | — | — |
| 2004-12-14 | $24.80 | $25.70 | 788,400 | — | — |
| 2004-12-13 | $24.53 | $25.42 | 493,100 | — | — |
| 2004-12-10 | $24.39 | $25.28 | 528,600 | — | — |
| 2004-12-09 | $24.45 | $25.34 | 928,100 | — | — |
| 2004-12-08 | $24.88 | $25.78 | 710,100 | — | — |
| 2004-12-07 | $25.05 | $25.96 | 1,098,000 | — | — |
| 2004-12-06 | $25.14 | $26.05 | 419,800 | — | — |
| 2004-12-03 | $25.35 | $26.27 | 747,900 | — | — |
| 2004-12-02 | $25.35 | $26.27 | 1,084,500 | — | — |
| 2004-12-01 | $25.24 | $26.16 | 771,400 | — | — |
| 2004-11-30 | $24.53 | $25.42 | 527,700 | — | — |
| 2004-11-29 | $24.65 | $25.55 | 758,100 | — | — |
| 2004-11-26 | $24.52 | $25.41 | 168,700 | — | — |
| 2004-11-24 | $24.75 | $25.65 | 462,600 | — | — |
| 2004-11-23 | $24.24 | $25.12 | 1,060,000 | — | — |
| 2004-11-22 | $24.20 | $25.08 | 943,200 | — | — |
| 2004-11-19 | $24.15 | $25.03 | 604,300 | — | — |
| 2004-11-18 | $24.70 | $25.60 | 560,800 | — | — |
| 2004-11-17 | $25.00 | $25.91 | 690,300 | — | — |
| 2004-11-16 | $24.59 | $25.48 | 602,200 | — | — |
| 2004-11-15 | $24.83 | $25.73 | 886,400 | — | — |
| 2004-11-12 | $24.50 | $25.39 | 1,263,200 | — | — |
| 2004-11-11 | $24.53 | $25.42 | 769,900 | — | — |
| 2004-11-10 | $24.51 | $25.40 | 632,700 | — | — |
| 2004-11-09 | $24.62 | $25.51 | 605,400 | — | — |
| 2004-11-08 | $24.65 | $25.55 | 1,162,500 | — | — |
| 2004-11-05 | $24.57 | $25.46 | 985,800 | — | — |
| 2004-11-04 | $23.97 | $24.84 | 671,900 | — | — |
| 2004-11-03 | $23.70 | $24.56 | 1,567,400 | — | — |
| 2004-11-02 | $23.80 | $24.66 | 834,000 | — | — |
| 2004-11-01 | $23.87 | $24.74 | 488,500 | — | — |
| 2004-10-29 | $23.96 | $24.83 | 421,600 | — | — |
| 2004-10-28 | $24.00 | $24.87 | 752,300 | — | — |
| 2004-10-27 | $23.89 | $24.76 | 1,255,200 | — | — |
| 2004-10-26 | $23.54 | $24.39 | 698,100 | — | — |
| 2004-10-25 | $23.72 | $24.58 | 1,227,100 | — | — |
| 2004-10-22 | $23.85 | $24.72 | 1,171,200 | — | — |
| 2004-10-21 | $24.46 | $25.35 | 2,362,800 | — | — |
| 2004-10-20 | $21.68 | $22.47 | 1,204,700 | — | — |
| 2004-10-19 | $21.34 | $22.11 | 1,050,100 | — | — |
| 2004-10-18 | $21.60 | $22.38 | 674,700 | — | — |
| 2004-10-15 | $21.20 | $21.97 | 924,100 | — | — |
| 2004-10-14 | $21.54 | $22.32 | 706,800 | — | — |
| 2004-10-13 | $22.38 | $23.19 | 1,076,200 | — | — |
| 2004-10-12 | $21.94 | $22.74 | 837,600 | — | — |
| 2004-10-11 | $21.98 | $22.78 | 1,049,800 | — | — |
| 2004-10-08 | $22.12 | $22.92 | 928,800 | — | — |
| 2004-10-07 | $22.94 | $23.77 | 738,700 | — | — |
| 2004-10-06 | $23.02 | $23.86 | 571,200 | — | — |
| 2004-10-05 | $23.03 | $23.87 | 580,500 | — | — |
| 2004-10-04 | $23.39 | $24.24 | 396,300 | — | — |
| 2004-10-01 | $23.02 | $23.86 | 759,500 | — | — |
| 2004-09-30 | $22.58 | $23.40 | 619,500 | — | — |
| 2004-09-29 | $22.45 | $23.27 | 738,600 | — | — |
| 2004-09-28 | $21.69 | $22.48 | 981,500 | — | — |
| 2004-09-27 | $21.96 | $22.76 | 741,800 | — | — |
| 2004-09-24 | $22.63 | $23.45 | 1,205,900 | — | — |
| 2004-09-23 | $22.85 | $23.68 | 789,800 | — | — |
| 2004-09-22 | $22.55 | $23.37 | 439,000 | — | — |
| 2004-09-21 | $23.05 | $23.89 | 864,500 | — | — |
| 2004-09-20 | $23.14 | $23.98 | 955,100 | — | — |
| 2004-09-17 | $22.60 | $23.42 | 964,300 | — | — |
| 2004-09-16 | $22.80 | $23.63 | 555,100 | — | — |
| 2004-09-15 | $22.71 | $23.53 | 645,400 | — | — |
| 2004-09-14 | $23.53 | $24.38 | 679,000 | — | — |
| 2004-09-13 | $23.71 | $24.57 | 1,518,700 | — | — |
| 2004-09-10 | $22.54 | $23.36 | 590,200 | — | — |
| 2004-09-09 | $22.16 | $22.96 | 1,551,200 | — | — |
| 2004-09-08 | $20.98 | $21.74 | 911,900 | — | — |
| 2004-09-07 | $21.42 | $22.20 | 583,800 | — | — |
| 2004-09-03 | $21.57 | $22.35 | 813,800 | — | — |
| 2004-09-02 | $22.02 | $22.82 | 638,100 | — | — |
| 2004-09-01 | $21.77 | $22.56 | 512,500 | — | — |
| 2004-08-31 | $21.64 | $22.43 | 453,900 | — | — |
| 2004-08-30 | $21.70 | $22.49 | 600,900 | — | — |
| 2004-08-27 | $22.15 | $22.95 | 1,134,400 | — | — |
| 2004-08-26 | $22.35 | $23.16 | 1,365,500 | — | — |
| 2004-08-25 | $22.81 | $23.64 | 1,189,800 | — | — |
| 2004-08-24 | $22.50 | $23.32 | 663,900 | — | — |
| 2004-08-23 | $22.81 | $23.64 | 868,200 | — | — |
| 2004-08-20 | $23.24 | $24.08 | 546,500 | — | — |
| 2004-08-19 | $22.68 | $23.50 | 954,000 | — | — |
| 2004-08-18 | $22.85 | $23.68 | 859,200 | — | — |
| 2004-08-17 | $21.84 | $22.63 | 589,200 | — | — |
| 2004-08-16 | $21.42 | $22.20 | 657,700 | — | — |
| 2004-08-13 | $20.90 | $21.66 | 521,800 | — | — |
| 2004-08-12 | $20.84 | $21.60 | 1,384,100 | — | — |
| 2004-08-11 | $21.27 | $22.04 | 1,397,800 | — | — |
| 2004-08-10 | $21.95 | $22.75 | 900,100 | — | — |
| 2004-08-09 | $21.59 | $22.37 | 1,167,400 | — | — |
| 2004-08-06 | $21.83 | $22.62 | 842,300 | — | — |
| 2004-08-05 | $22.76 | $23.59 | 817,300 | — | — |
| 2004-08-04 | $22.69 | $23.51 | 862,000 | — | — |
| 2004-08-03 | $22.65 | $23.47 | 999,300 | — | — |
| 2004-08-02 | $23.80 | $24.66 | 896,400 | — | — |
| 2004-07-30 | $23.66 | $24.52 | 884,100 | — | — |
| 2004-07-29 | $23.73 | $24.59 | 1,060,200 | — | — |
| 2004-07-28 | $23.06 | $23.90 | 1,023,100 | — | — |
| 2004-07-27 | $23.03 | $23.87 | 1,126,100 | — | — |
| 2004-07-26 | $22.25 | $23.06 | 905,400 | — | — |
| 2004-07-23 | $22.36 | $23.17 | 1,211,200 | — | — |
| 2004-07-22 | $22.84 | $23.67 | 1,448,500 | — | — |
| 2004-07-21 | $21.98 | $22.78 | 1,051,000 | — | — |
| 2004-07-20 | $22.80 | $23.63 | 1,768,100 | — | — |
| 2004-07-19 | $22.42 | $23.23 | 1,165,500 | — | — |
| 2004-07-16 | $22.81 | $23.64 | 814,500 | — | — |
| 2004-07-15 | $23.53 | $24.38 | 1,220,300 | — | — |
| 2004-07-14 | $22.95 | $23.78 | 1,405,000 | — | — |
| 2004-07-13 | $23.87 | $24.74 | 1,157,100 | — | — |
| 2004-07-12 | $23.11 | $23.95 | 1,198,700 | — | — |
| 2004-07-09 | $24.10 | $24.98 | 717,600 | — | — |
| 2004-07-08 | $23.40 | $24.25 | 1,054,800 | — | — |
| 2004-07-07 | $23.98 | $24.85 | 886,700 | — | — |
| 2004-07-06 | $23.97 | $24.84 | 926,700 | — | — |
| 2004-07-02 | $24.47 | $25.36 | 1,149,600 | — | — |
| 2004-07-01 | $25.00 | $25.91 | 1,552,600 | — | — |
| 2004-06-30 | $26.82 | $27.79 | 1,076,300 | — | — |
| 2004-06-29 | $26.29 | $27.24 | 801,900 | — | — |
| 2004-06-28 | $26.25 | $27.20 | 907,800 | — | — |
| 2004-06-25 | $26.50 | $27.46 | 571,100 | — | — |
| 2004-06-24 | $26.05 | $27.00 | 633,000 | — | — |
| 2004-06-23 | $26.08 | $27.03 | 503,900 | — | — |
| 2004-06-22 | $25.53 | $26.46 | 785,000 | — | — |
| 2004-06-21 | $24.97 | $25.88 | 607,300 | — | — |
| 2004-06-18 | $25.62 | $26.55 | 884,900 | — | — |
| 2004-06-17 | $25.48 | $26.41 | 943,100 | — | — |
| 2004-06-16 | $26.66 | $27.63 | 575,600 | — | — |
| 2004-06-15 | $26.70 | $27.67 | 495,300 | — | — |
| 2004-06-14 | $26.35 | $27.31 | 758,600 | — | — |
| 2004-06-10 | $27.30 | $28.29 | 981,000 | — | — |
| 2004-06-09 | $27.22 | $28.21 | 711,800 | — | — |
| 2004-06-08 | $27.77 | $28.78 | 645,600 | — | — |
| 2004-06-07 | $27.11 | $28.09 | 1,122,700 | — | — |
| 2004-06-04 | $27.17 | $28.16 | 527,400 | — | — |
| 2004-06-03 | $26.70 | $27.67 | 826,900 | — | — |
| 2004-06-02 | $27.16 | $28.15 | 526,000 | — | — |
| 2004-06-01 | $27.31 | $28.30 | 568,500 | — | — |
| 2004-05-28 | $27.23 | $28.22 | 532,400 | — | — |
| 2004-05-27 | $27.12 | $28.10 | 627,000 | — | — |
| 2004-05-26 | $27.00 | $27.98 | 706,800 | — | — |
| 2004-05-25 | $26.90 | $27.88 | 527,000 | — | — |
| 2004-05-24 | $26.22 | $27.17 | 507,700 | — | — |
| 2004-05-21 | $25.80 | $26.74 | 372,100 | — | — |
| 2004-05-20 | $25.65 | $26.58 | 615,400 | — | — |
| 2004-05-19 | $25.90 | $26.84 | 984,800 | — | — |
| 2004-05-18 | $25.24 | $26.16 | 776,600 | — | — |
| 2004-05-17 | $24.90 | $25.80 | 556,500 | — | — |
| 2004-05-14 | $25.65 | $26.58 | 764,600 | — | — |
| 2004-05-13 | $25.85 | $26.79 | 656,100 | — | — |
| 2004-05-12 | $25.40 | $26.32 | 890,200 | — | — |
| 2004-05-11 | $26.25 | $27.20 | 735,100 | — | — |
| 2004-05-10 | $25.42 | $26.34 | 1,121,700 | — | — |
| 2004-05-07 | $25.40 | $26.32 | 725,000 | — | — |
| 2004-05-06 | $25.61 | $26.54 | 915,800 | — | — |
| 2004-05-05 | $25.67 | $26.60 | 651,900 | — | — |
| 2004-05-04 | $25.40 | $26.32 | 1,233,800 | — | — |
| 2004-05-03 | $24.93 | $25.84 | 1,600,200 | — | — |
| 2004-04-30 | $25.28 | $26.20 | 1,544,800 | — | — |
| 2004-04-29 | $25.33 | $26.25 | 1,263,500 | — | — |
| 2004-04-28 | $26.35 | $27.31 | 1,653,100 | — | — |
| 2004-04-27 | $27.53 | $28.53 | 864,400 | — | — |
| 2004-04-26 | $28.24 | $29.27 | 808,200 | — | — |
| 2004-04-23 | $28.46 | $29.49 | 1,054,000 | — | — |
| 2004-04-22 | $28.45 | $29.48 | 2,355,500 | — | — |
| 2004-04-21 | $26.35 | $27.31 | 745,400 | — | — |
| 2004-04-20 | $26.41 | $27.37 | 632,500 | — | — |
| 2004-04-19 | $26.63 | $27.60 | 466,500 | — | — |
| 2004-04-16 | $26.41 | $27.37 | 803,200 | — | — |
| 2004-04-15 | $26.42 | $27.38 | 844,300 | — | — |
| 2004-04-14 | $26.80 | $27.77 | 647,400 | — | — |
| 2004-04-13 | $26.90 | $27.88 | 479,100 | — | — |
| 2004-04-12 | $27.43 | $28.43 | 661,000 | — | — |
| 2004-04-08 | $27.43 | $28.43 | 726,600 | — | — |
| 2004-04-07 | $27.07 | $28.05 | 1,008,600 | — | — |
| 2004-04-06 | $27.28 | $28.27 | 512,100 | — | — |
| 2004-04-05 | $27.33 | $28.32 | 575,400 | — | — |
| 2004-04-02 | $27.12 | $28.10 | 836,700 | — | — |
| 2004-04-01 | $26.37 | $27.33 | 1,408,400 | — | — |
| 2004-03-31 | $25.46 | $26.38 | 581,400 | — | — |
| 2004-03-30 | $25.09 | $26.00 | 580,000 | — | — |
| 2004-03-29 | $25.02 | $25.93 | 499,100 | — | — |
| 2004-03-26 | $24.44 | $25.33 | 549,000 | — | — |
| 2004-03-25 | $24.50 | $25.39 | 1,345,800 | — | — |
| 2004-03-24 | $23.74 | $24.60 | 1,209,800 | — | — |
| 2004-03-23 | $23.19 | $24.03 | 1,685,100 | — | — |
| 2004-03-22 | $23.87 | $24.74 | 875,600 | — | — |
| 2004-03-19 | $24.46 | $25.35 | 517,600 | — | — |
| 2004-03-18 | $24.79 | $25.69 | 652,900 | — | — |
| 2004-03-17 | $24.76 | $25.66 | 772,100 | — | — |
| 2004-03-16 | $24.15 | $25.03 | 1,083,600 | — | — |
| 2004-03-15 | $23.67 | $24.53 | 664,300 | — | — |
| 2004-03-12 | $24.10 | $24.98 | 735,300 | — | — |
| 2004-03-11 | $23.61 | $24.47 | 1,248,700 | — | — |
| 2004-03-10 | $23.10 | $23.94 | 851,000 | — | — |
| 2004-03-09 | $23.70 | $24.56 | 946,400 | — | — |
| 2004-03-08 | $24.42 | $25.31 | 842,800 | — | — |
| 2004-03-05 | $25.21 | $26.13 | 1,670,300 | — | — |
| 2004-03-04 | $24.50 | $25.39 | 761,600 | — | — |
| 2004-03-03 | $24.36 | $25.24 | 385,200 | — | — |
| 2004-03-02 | $24.50 | $25.39 | 1,933,700 | — | — |
| 2004-03-01 | $24.69 | $25.59 | 1,231,700 | — | — |
| 2004-02-27 | $24.60 | $25.49 | 1,066,500 | — | — |
| 2004-02-26 | $24.95 | $25.86 | 1,440,700 | — | — |
| 2004-02-25 | $24.35 | $25.23 | 2,094,700 | — | — |
| 2004-02-24 | $23.92 | $24.79 | 2,468,200 | — | — |
| 2004-02-23 | $23.51 | $24.36 | 2,212,400 | — | — |
| 2004-02-20 | $23.51 | $24.36 | 9,522,200 | — | — |
| 2004-02-19 | $24.65 | $25.55 | 2,304,800 | — | — |
| 2004-02-18 | $26.21 | $27.16 | 570,300 | — | — |
| 2004-02-17 | $27.13 | $28.12 | 1,165,000 | — | — |
| 2004-02-13 | $26.45 | $27.41 | 327,500 | — | — |
| 2004-02-12 | $26.15 | $27.10 | 500,600 | — | — |
| 2004-02-11 | $26.48 | $27.44 | 424,400 | — | — |
| 2004-02-10 | $26.61 | $27.58 | 356,600 | — | — |
| 2004-02-09 | $26.75 | $27.72 | 318,300 | — | — |
| 2004-02-06 | $26.96 | $27.94 | 314,400 | — | — |
| 2004-02-05 | $26.17 | $27.12 | 357,300 | — | — |
| 2004-02-04 | $25.70 | $26.63 | 406,400 | — | — |
| 2004-02-03 | $26.14 | $27.09 | 326,300 | — | — |
| 2004-02-02 | $26.36 | $27.32 | 503,100 | — | — |
| 2004-01-30 | $26.76 | $27.73 | 804,700 | — | — |
| 2004-01-29 | $25.72 | $26.65 | 360,900 | — | — |
| 2004-01-28 | $25.97 | $26.91 | 435,400 | — | — |
| 2004-01-27 | $26.86 | $27.84 | 487,100 | — | — |
| 2004-01-26 | $26.98 | $27.96 | 577,900 | — | — |
| 2004-01-23 | $26.38 | $27.34 | 683,700 | — | — |
| 2004-01-22 | $26.48 | $27.44 | 557,000 | — | — |
| 2004-01-21 | $27.13 | $28.12 | 430,200 | — | — |
| 2004-01-20 | $27.60 | $28.60 | 620,300 | — | — |
| 2004-01-16 | $27.70 | $28.71 | 935,600 | — | — |
| 2004-01-15 | $26.70 | $27.67 | 437,300 | — | — |
| 2004-01-14 | $26.24 | $27.19 | 238,500 | — | — |
| 2004-01-13 | $25.90 | $26.84 | 558,400 | — | — |
| 2004-01-12 | $26.68 | $27.65 | 752,500 | — | — |
| 2004-01-09 | $26.01 | $26.95 | 1,234,700 | — | — |
| 2004-01-08 | $24.54 | $25.43 | 419,600 | — | — |
| 2004-01-07 | $23.65 | $24.51 | 259,700 | — | — |
| 2004-01-06 | $23.60 | $24.46 | 480,600 | — | — |
| 2004-01-05 | $23.60 | $24.46 | 383,600 | — | — |
| 2004-01-02 | $23.13 | $23.97 | 365,600 | — | — |