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 | $23.45 | $48.00 | 545,100 | — | — |
| 2004-12-30 | $23.34 | $47.76 | 650,884 | — | — |
| 2004-12-29 | $23.56 | $48.21 | 729,787 | — | — |
| 2004-12-28 | $23.58 | $48.26 | 947,578 | — | — |
| 2004-12-27 | $23.40 | $47.89 | 1,390,378 | — | — |
| 2004-12-23 | $23.59 | $48.27 | 1,219,879 | — | — |
| 2004-12-22 | $23.49 | $48.06 | 2,919,396 | — | — |
| 2004-12-21 | $23.93 | $48.97 | 4,215,688 | — | — |
| 2004-12-20 | $22.77 | $46.59 | 2,969,923 | — | — |
| 2004-12-17 | $23.18 | $47.44 | 1,902,623 | — | — |
| 2004-12-16 | $23.13 | $47.34 | 1,423,233 | — | — |
| 2004-12-15 | $23.39 | $47.87 | 3,424,173 | — | — |
| 2004-12-14 | $23.54 | $48.18 | 789,026 | — | — |
| 2004-12-13 | $23.62 | $48.34 | 678,264 | — | — |
| 2004-12-10 | $23.48 | $48.05 | 885,103 | — | — |
| 2004-12-09 | $23.26 | $47.60 | 864,942 | — | — |
| 2004-12-08 | $23.20 | $47.47 | 1,228,590 | — | — |
| 2004-12-07 | $23.31 | $47.69 | 1,491,433 | — | — |
| 2004-12-06 | $23.58 | $48.26 | 1,028,720 | — | — |
| 2004-12-03 | $23.28 | $47.64 | 1,596,968 | — | — |
| 2004-12-02 | $22.99 | $47.04 | 1,913,325 | — | — |
| 2004-12-01 | $23.45 | $47.98 | 1,028,472 | — | — |
| 2004-11-30 | $23.76 | $48.63 | 698,176 | — | — |
| 2004-11-29 | $24.05 | $49.20 | 1,106,130 | — | — |
| 2004-11-26 | $23.93 | $48.97 | 345,230 | — | — |
| 2004-11-24 | $23.63 | $48.36 | 694,940 | — | — |
| 2004-11-23 | $23.74 | $48.57 | 1,204,198 | — | — |
| 2004-11-22 | $23.83 | $48.76 | 1,123,553 | — | — |
| 2004-11-19 | $23.18 | $47.43 | 702,158 | — | — |
| 2004-11-18 | $23.27 | $47.63 | 1,099,907 | — | — |
| 2004-11-17 | $23.11 | $47.06 | 730,782 | — | — |
| 2004-11-16 | $22.92 | $46.68 | 997,607 | — | — |
| 2004-11-15 | $23.31 | $47.46 | 1,666,413 | — | — |
| 2004-11-12 | $23.23 | $47.32 | 720,577 | — | — |
| 2004-11-11 | $23.09 | $47.01 | 888,836 | — | — |
| 2004-11-10 | $22.93 | $46.69 | 1,266,175 | — | — |
| 2004-11-09 | $22.95 | $46.74 | 1,154,168 | — | — |
| 2004-11-08 | $23.03 | $46.90 | 1,061,327 | — | — |
| 2004-11-05 | $23.47 | $47.81 | 1,679,853 | — | — |
| 2004-11-04 | $23.33 | $47.50 | 975,455 | — | — |
| 2004-11-03 | $22.93 | $46.69 | 1,071,283 | — | — |
| 2004-11-02 | $22.84 | $46.51 | 1,311,475 | — | — |
| 2004-11-01 | $22.98 | $46.80 | 1,200,713 | — | — |
| 2004-10-29 | $23.15 | $47.14 | 1,509,105 | — | — |
| 2004-10-28 | $22.76 | $46.35 | 1,138,985 | — | — |
| 2004-10-27 | $22.92 | $46.68 | 2,055,698 | — | — |
| 2004-10-26 | $22.56 | $45.94 | 2,233,914 | — | — |
| 2004-10-25 | $22.08 | $44.97 | 5,180,689 | — | — |
| 2004-10-22 | $22.64 | $46.11 | 1,279,616 | — | — |
| 2004-10-21 | $22.37 | $45.56 | 1,299,528 | — | — |
| 2004-10-20 | $22.34 | $45.49 | 1,578,798 | — | — |
| 2004-10-19 | $21.99 | $44.78 | 1,379,177 | — | — |
| 2004-10-18 | $22.23 | $45.27 | 1,119,321 | — | — |
| 2004-10-15 | $22.10 | $45.02 | 774,092 | — | — |
| 2004-10-14 | $22.05 | $44.91 | 952,058 | — | — |
| 2004-10-13 | $22.00 | $44.81 | 2,263,284 | — | — |
| 2004-10-12 | $22.25 | $45.31 | 1,371,959 | — | — |
| 2004-10-11 | $22.25 | $45.31 | 1,556,646 | — | — |
| 2004-10-08 | $22.35 | $45.52 | 1,594,728 | — | — |
| 2004-10-07 | $22.79 | $46.42 | 1,625,592 | — | — |
| 2004-10-06 | $23.11 | $47.06 | 2,009,402 | — | — |
| 2004-10-05 | $22.47 | $45.76 | 1,305,004 | — | — |
| 2004-10-04 | $22.39 | $45.61 | 1,412,530 | — | — |
| 2004-10-01 | $22.50 | $45.82 | 920,198 | — | — |
| 2004-09-30 | $22.53 | $45.88 | 1,510,848 | — | — |
| 2004-09-29 | $22.44 | $45.70 | 1,105,632 | — | — |
| 2004-09-28 | $22.74 | $46.31 | 2,197,574 | — | — |
| 2004-09-27 | $22.12 | $45.05 | 1,395,107 | — | — |
| 2004-09-24 | $22.06 | $44.92 | 1,794,100 | — | — |
| 2004-09-23 | $21.85 | $44.50 | 1,388,885 | — | — |
| 2004-09-22 | $22.08 | $44.97 | 1,490,437 | — | — |
| 2004-09-21 | $22.19 | $45.19 | 1,540,218 | — | — |
| 2004-09-20 | $21.87 | $44.54 | 1,447,128 | — | — |
| 2004-09-17 | $22.04 | $44.88 | 2,123,151 | — | — |
| 2004-09-16 | $22.02 | $44.85 | 1,933,984 | — | — |
| 2004-09-15 | $21.82 | $44.44 | 5,717,077 | — | — |
| 2004-09-14 | $21.15 | $43.07 | 1,657,950 | — | — |
| 2004-09-13 | $21.00 | $42.78 | 987,153 | — | — |
| 2004-09-10 | $20.95 | $42.67 | 795,746 | — | — |
| 2004-09-09 | $21.12 | $43.00 | 1,758,507 | — | — |
| 2004-09-08 | $20.84 | $42.43 | 1,293,803 | — | — |
| 2004-09-07 | $21.09 | $42.96 | 1,217,639 | — | — |
| 2004-09-03 | $21.12 | $43.01 | 823,872 | — | — |
| 2004-09-02 | $21.02 | $42.80 | 1,104,387 | — | — |
| 2004-09-01 | $21.00 | $42.78 | 1,413,028 | — | — |
| 2004-08-31 | $20.66 | $42.08 | 998,852 | — | — |
| 2004-08-30 | $20.23 | $41.20 | 700,167 | — | — |
| 2004-08-27 | $20.63 | $42.02 | 629,478 | — | — |
| 2004-08-26 | $20.52 | $41.79 | 621,513 | — | — |
| 2004-08-25 | $20.61 | $41.97 | 1,014,284 | — | — |
| 2004-08-24 | $20.21 | $41.16 | 713,110 | — | — |
| 2004-08-23 | $20.04 | $40.81 | 746,961 | — | — |
| 2004-08-20 | $20.36 | $41.46 | 914,225 | — | — |
| 2004-08-19 | $19.98 | $40.68 | 479,140 | — | — |
| 2004-08-18 | $20.05 | $40.60 | 1,167,858 | — | — |
| 2004-08-17 | $19.93 | $40.36 | 1,097,667 | — | — |
| 2004-08-16 | $20.06 | $40.63 | 920,198 | — | — |
| 2004-08-13 | $19.71 | $39.93 | 1,270,904 | — | — |
| 2004-08-12 | $19.75 | $40.00 | 872,658 | — | — |
| 2004-08-11 | $19.98 | $40.46 | 1,480,232 | — | — |
| 2004-08-10 | $20.14 | $40.80 | 911,984 | — | — |
| 2004-08-09 | $20.11 | $40.73 | 861,208 | — | — |
| 2004-08-06 | $19.82 | $40.14 | 1,816,502 | — | — |
| 2004-08-05 | $20.37 | $41.25 | 1,354,536 | — | — |
| 2004-08-04 | $20.91 | $42.34 | 967,988 | — | — |
| 2004-08-03 | $21.04 | $42.61 | 1,127,535 | — | — |
| 2004-08-02 | $20.82 | $42.17 | 1,119,321 | — | — |
| 2004-07-30 | $21.00 | $42.53 | 577,706 | — | — |
| 2004-07-29 | $21.01 | $42.55 | 916,962 | — | — |
| 2004-07-28 | $21.03 | $42.59 | 612,802 | — | — |
| 2004-07-27 | $21.09 | $42.72 | 1,094,680 | — | — |
| 2004-07-26 | $20.92 | $42.38 | 2,609,012 | — | — |
| 2004-07-23 | $20.91 | $42.34 | 1,021,751 | — | — |
| 2004-07-22 | $20.90 | $42.32 | 1,338,606 | — | — |
| 2004-07-21 | $20.73 | $41.99 | 1,155,413 | — | — |
| 2004-07-20 | $21.39 | $43.33 | 951,560 | — | — |
| 2004-07-19 | $21.25 | $43.04 | 904,766 | — | — |
| 2004-07-16 | $21.32 | $43.17 | 1,259,454 | — | — |
| 2004-07-15 | $21.19 | $42.92 | 1,201,709 | — | — |
| 2004-07-14 | $21.23 | $43.00 | 1,088,706 | — | — |
| 2004-07-13 | $21.11 | $42.75 | 920,198 | — | — |
| 2004-07-12 | $21.23 | $42.99 | 709,128 | — | — |
| 2004-07-09 | $21.20 | $42.95 | 857,474 | — | — |
| 2004-07-08 | $21.27 | $43.07 | 1,098,414 | — | — |
| 2004-07-07 | $21.49 | $43.53 | 886,845 | — | — |
| 2004-07-06 | $21.31 | $43.16 | 1,026,729 | — | — |
| 2004-07-02 | $21.42 | $43.38 | 903,522 | — | — |
| 2004-07-01 | $21.22 | $42.97 | 953,302 | — | — |
| 2004-06-30 | $21.22 | $42.97 | 1,158,399 | — | — |
| 2004-06-29 | $20.78 | $42.08 | 1,377,684 | — | — |
| 2004-06-28 | $20.70 | $41.92 | 779,070 | — | — |
| 2004-06-25 | $20.71 | $41.94 | 1,536,485 | — | — |
| 2004-06-24 | $20.82 | $42.17 | 1,179,058 | — | — |
| 2004-06-23 | $21.07 | $42.67 | 1,817,995 | — | — |
| 2004-06-22 | $21.10 | $42.74 | 1,470,774 | — | — |
| 2004-06-21 | $20.89 | $42.31 | 1,796,092 | — | — |
| 2004-06-18 | $21.07 | $42.67 | 2,769,057 | — | — |
| 2004-06-17 | $20.99 | $42.52 | 1,178,063 | — | — |
| 2004-06-16 | $20.89 | $42.31 | 1,130,024 | — | — |
| 2004-06-15 | $20.61 | $41.74 | 1,384,155 | — | — |
| 2004-06-14 | $20.45 | $41.42 | 1,379,924 | — | — |
| 2004-06-10 | $20.59 | $41.70 | 1,306,000 | — | — |
| 2004-06-09 | $20.47 | $41.45 | 2,439,509 | — | — |
| 2004-06-08 | $20.33 | $41.16 | 3,674,819 | — | — |
| 2004-06-07 | $19.69 | $39.87 | 2,882,309 | — | — |
| 2004-06-04 | $19.18 | $38.85 | 1,029,218 | — | — |
| 2004-06-03 | $18.98 | $38.45 | 676,023 | — | — |
| 2004-06-02 | $19.24 | $38.96 | 839,304 | — | — |
| 2004-06-01 | $19.18 | $38.85 | 1,202,207 | — | — |
| 2004-05-28 | $18.94 | $38.37 | 805,951 | — | — |
| 2004-05-27 | $19.00 | $38.49 | 1,804,057 | — | — |
| 2004-05-26 | $18.77 | $38.01 | 1,128,531 | — | — |
| 2004-05-25 | $18.54 | $37.32 | 1,579,296 | — | — |
| 2004-05-24 | $18.08 | $36.39 | 1,052,117 | — | — |
| 2004-05-21 | $17.86 | $35.96 | 687,224 | — | — |
| 2004-05-20 | $17.83 | $35.90 | 550,825 | — | — |
| 2004-05-19 | $17.87 | $35.99 | 958,281 | — | — |
| 2004-05-18 | $17.94 | $36.11 | 1,090,200 | — | — |
| 2004-05-17 | $18.10 | $36.44 | 760,900 | — | — |
| 2004-05-14 | $18.39 | $37.03 | 842,291 | — | — |
| 2004-05-13 | $18.38 | $37.01 | 899,290 | — | — |
| 2004-05-12 | $18.26 | $36.75 | 2,008,905 | — | — |
| 2004-05-11 | $18.62 | $37.49 | 982,424 | — | — |
| 2004-05-10 | $18.26 | $36.75 | 1,691,552 | — | — |
| 2004-05-07 | $18.65 | $37.55 | 1,397,347 | — | — |
| 2004-05-06 | $19.38 | $39.01 | 866,435 | — | — |
| 2004-05-05 | $19.53 | $39.32 | 1,511,096 | — | — |
| 2004-05-04 | $19.36 | $38.97 | 1,941,949 | — | — |
| 2004-05-03 | $19.16 | $38.58 | 899,539 | — | — |
| 2004-04-30 | $19.24 | $38.74 | 1,980,281 | — | — |
| 2004-04-29 | $19.28 | $38.82 | 1,592,737 | — | — |
| 2004-04-28 | $19.38 | $39.03 | 2,227,940 | — | — |
| 2004-04-27 | $19.55 | $39.37 | 1,947,923 | — | — |
| 2004-04-26 | $19.65 | $39.56 | 4,798,870 | — | — |
| 2004-04-23 | $19.33 | $38.91 | 2,023,341 | — | — |
| 2004-04-22 | $19.06 | $38.37 | 1,892,169 | — | — |
| 2004-04-21 | $18.44 | $37.13 | 1,975,800 | — | — |
| 2004-04-20 | $18.38 | $37.00 | 1,377,933 | — | — |
| 2004-04-19 | $18.29 | $36.83 | 681,499 | — | — |
| 2004-04-16 | $18.26 | $36.76 | 969,481 | — | — |
| 2004-04-15 | $18.31 | $36.86 | 608,819 | — | — |
| 2004-04-14 | $18.36 | $36.96 | 891,076 | — | — |
| 2004-04-13 | $18.67 | $37.58 | 851,252 | — | — |
| 2004-04-12 | $18.76 | $37.77 | 692,700 | — | — |
| 2004-04-08 | $18.61 | $37.47 | 740,738 | — | — |
| 2004-04-07 | $18.57 | $37.39 | 886,845 | — | — |
| 2004-04-06 | $18.80 | $37.85 | 949,818 | — | — |
| 2004-04-05 | $18.79 | $37.83 | 1,386,396 | — | — |
| 2004-04-02 | $18.66 | $37.57 | 1,375,195 | — | — |
| 2004-04-01 | $18.65 | $37.55 | 1,171,591 | — | — |
| 2004-03-31 | $18.68 | $37.60 | 1,957,132 | — | — |
| 2004-03-30 | $18.60 | $37.44 | 1,206,189 | — | — |
| 2004-03-29 | $18.57 | $37.38 | 1,439,910 | — | — |
| 2004-03-26 | $18.48 | $37.21 | 1,130,024 | — | — |
| 2004-03-25 | $18.51 | $37.26 | 1,655,212 | — | — |
| 2004-03-24 | $18.80 | $37.85 | 1,384,902 | — | — |
| 2004-03-23 | $19.15 | $38.56 | 2,128,130 | — | — |
| 2004-03-22 | $19.60 | $39.46 | 2,022,096 | — | — |
| 2004-03-19 | $19.55 | $39.36 | 6,902,358 | — | — |
| 2004-03-18 | $18.77 | $37.78 | 775,834 | — | — |
| 2004-03-17 | $18.72 | $37.68 | 759,157 | — | — |
| 2004-03-16 | $18.70 | $37.64 | 1,055,104 | — | — |
| 2004-03-15 | $18.59 | $37.42 | 860,212 | — | — |
| 2004-03-12 | $19.01 | $38.27 | 764,633 | — | — |
| 2004-03-11 | $18.88 | $38.02 | 1,316,453 | — | — |
| 2004-03-10 | $19.23 | $38.72 | 993,376 | — | — |
| 2004-03-09 | $19.44 | $39.14 | 618,278 | — | — |
| 2004-03-08 | $19.59 | $39.45 | 515,729 | — | — |
| 2004-03-05 | $19.69 | $39.63 | 1,155,164 | — | — |
| 2004-03-04 | $19.75 | $39.77 | 422,390 | — | — |
| 2004-03-03 | $19.75 | $39.77 | 1,072,279 | — | — |
| 2004-03-02 | $19.63 | $39.51 | 1,126,291 | — | — |
| 2004-03-01 | $19.71 | $39.69 | 990,887 | — | — |
| 2004-02-27 | $19.25 | $38.75 | 1,203,949 | — | — |
| 2004-02-26 | $19.12 | $38.48 | 824,370 | — | — |
| 2004-02-25 | $19.00 | $38.25 | 667,063 | — | — |
| 2004-02-24 | $18.83 | $37.91 | 480,634 | — | — |
| 2004-02-23 | $18.80 | $37.85 | 821,881 | — | — |
| 2004-02-20 | $18.83 | $37.91 | 602,597 | — | — |
| 2004-02-19 | $18.80 | $37.85 | 1,127,038 | — | — |
| 2004-02-18 | $19.00 | $38.04 | 862,950 | — | — |
| 2004-02-17 | $18.96 | $37.96 | 849,261 | — | — |
| 2004-02-13 | $18.64 | $37.31 | 521,952 | — | — |
| 2004-02-12 | $18.77 | $37.58 | 324,820 | — | — |
| 2004-02-11 | $18.84 | $37.71 | 836,566 | — | — |
| 2004-02-10 | $18.55 | $37.12 | 1,177,565 | — | — |
| 2004-02-09 | $18.55 | $37.14 | 829,597 | — | — |
| 2004-02-06 | $18.27 | $36.56 | 769,611 | — | — |
| 2004-02-05 | $18.18 | $36.38 | 767,371 | — | — |
| 2004-02-04 | $18.10 | $36.22 | 752,686 | — | — |
| 2004-02-03 | $18.30 | $36.62 | 824,121 | — | — |
| 2004-02-02 | $18.37 | $36.77 | 1,612,151 | — | — |
| 2004-01-30 | $18.61 | $37.24 | 849,012 | — | — |
| 2004-01-29 | $18.72 | $37.47 | 1,034,196 | — | — |
| 2004-01-28 | $18.94 | $37.92 | 1,518,066 | — | — |
| 2004-01-27 | $19.08 | $38.20 | 1,019,511 | — | — |
| 2004-01-26 | $19.11 | $38.25 | 2,033,546 | — | — |
| 2004-01-23 | $18.65 | $37.33 | 849,509 | — | — |
| 2004-01-22 | $18.58 | $37.19 | 845,029 | — | — |
| 2004-01-21 | $18.76 | $37.55 | 552,069 | — | — |
| 2004-01-20 | $18.68 | $37.39 | 656,609 | — | — |
| 2004-01-16 | $18.48 | $36.99 | 706,887 | — | — |
| 2004-01-15 | $18.38 | $36.79 | 917,958 | — | — |
| 2004-01-14 | $18.19 | $36.40 | 891,076 | — | — |
| 2004-01-13 | $18.19 | $36.41 | 1,322,925 | — | — |
| 2004-01-12 | $17.86 | $35.74 | 366,387 | — | — |
| 2004-01-09 | $17.81 | $35.66 | 831,837 | — | — |
| 2004-01-08 | $17.87 | $35.78 | 692,700 | — | — |
| 2004-01-07 | $17.81 | $35.64 | 854,736 | — | — |
| 2004-01-06 | $17.93 | $35.88 | 620,767 | — | — |
| 2004-01-05 | $18.02 | $36.07 | 1,435,679 | — | — |
| 2004-01-02 | $17.65 | $35.33 | 634,705 | — | — |