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
- 1983-12-28 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 | $27.35 | $60.34 | 180,000 | — | — |
| 2004-12-30 | $27.31 | $60.26 | 182,500 | — | — |
| 2004-12-29 | $27.43 | $60.52 | 243,900 | — | — |
| 2004-12-28 | $27.38 | $60.41 | 245,200 | — | — |
| 2004-12-27 | $27.02 | $59.62 | 234,000 | — | — |
| 2004-12-23 | $27.35 | $60.34 | 274,900 | — | — |
| 2004-12-22 | $27.15 | $59.90 | 221,000 | — | — |
| 2004-12-21 | $27.30 | $60.23 | 270,900 | — | — |
| 2004-12-20 | $26.95 | $59.46 | 246,900 | — | — |
| 2004-12-17 | $27.00 | $59.57 | 427,700 | — | — |
| 2004-12-16 | $26.88 | $59.31 | 277,500 | — | — |
| 2004-12-15 | $27.04 | $59.66 | 321,000 | — | — |
| 2004-12-14 | $26.97 | $59.51 | 294,400 | — | — |
| 2004-12-13 | $26.99 | $59.55 | 453,700 | — | — |
| 2004-12-10 | $26.87 | $59.29 | 258,300 | — | — |
| 2004-12-09 | $26.83 | $59.20 | 684,800 | — | — |
| 2004-12-08 | $26.88 | $59.31 | 427,000 | — | — |
| 2004-12-07 | $26.81 | $59.15 | 715,500 | — | — |
| 2004-12-06 | $26.71 | $58.93 | 343,000 | — | — |
| 2004-12-03 | $26.49 | $58.45 | 319,300 | — | — |
| 2004-12-02 | $26.65 | $58.80 | 403,000 | — | — |
| 2004-12-01 | $26.90 | $59.35 | 354,200 | — | — |
| 2004-11-30 | $26.99 | $59.55 | 295,300 | — | — |
| 2004-11-29 | $26.84 | $59.22 | 413,600 | — | — |
| 2004-11-26 | $26.83 | $59.20 | 105,100 | — | — |
| 2004-11-24 | $26.89 | $59.33 | 232,300 | — | — |
| 2004-11-23 | $26.80 | $59.13 | 704,800 | — | — |
| 2004-11-22 | $26.05 | $57.48 | 615,500 | — | — |
| 2004-11-19 | $26.23 | $57.19 | 390,600 | — | — |
| 2004-11-18 | $26.49 | $57.76 | 317,200 | — | — |
| 2004-11-17 | $26.44 | $57.65 | 487,100 | — | — |
| 2004-11-16 | $26.22 | $57.17 | 446,800 | — | — |
| 2004-11-15 | $26.70 | $58.21 | 408,100 | — | — |
| 2004-11-12 | $26.74 | $58.30 | 299,400 | — | — |
| 2004-11-11 | $26.37 | $57.49 | 414,300 | — | — |
| 2004-11-10 | $26.39 | $57.54 | 521,800 | — | — |
| 2004-11-09 | $26.03 | $56.75 | 252,900 | — | — |
| 2004-11-08 | $25.81 | $56.27 | 381,800 | — | — |
| 2004-11-05 | $26.01 | $56.71 | 387,400 | — | — |
| 2004-11-04 | $26.22 | $57.17 | 434,100 | — | — |
| 2004-11-03 | $25.83 | $56.32 | 412,100 | — | — |
| 2004-11-02 | $25.37 | $55.31 | 449,000 | — | — |
| 2004-11-01 | $25.63 | $55.88 | 629,600 | — | — |
| 2004-10-29 | $25.81 | $56.27 | 939,900 | — | — |
| 2004-10-28 | $25.75 | $56.14 | 807,800 | — | — |
| 2004-10-27 | $25.34 | $55.25 | 556,500 | — | — |
| 2004-10-26 | $25.28 | $55.12 | 618,800 | — | — |
| 2004-10-25 | $25.20 | $54.94 | 757,300 | — | — |
| 2004-10-22 | $25.40 | $55.38 | 5,071,300 | — | — |
| 2004-10-21 | $25.20 | $54.94 | 573,400 | — | — |
| 2004-10-20 | $25.07 | $54.66 | 520,500 | — | — |
| 2004-10-19 | $25.00 | $54.51 | 503,300 | — | — |
| 2004-10-18 | $24.85 | $54.18 | 503,800 | — | — |
| 2004-10-15 | $25.14 | $54.81 | 635,200 | — | — |
| 2004-10-14 | $25.18 | $54.90 | 180,200 | — | — |
| 2004-10-13 | $25.26 | $55.07 | 256,100 | — | — |
| 2004-10-12 | $25.80 | $56.25 | 218,300 | — | — |
| 2004-10-11 | $25.59 | $55.79 | 173,200 | — | — |
| 2004-10-08 | $25.48 | $55.55 | 181,300 | — | — |
| 2004-10-07 | $25.44 | $55.47 | 258,900 | — | — |
| 2004-10-06 | $25.80 | $56.25 | 244,600 | — | — |
| 2004-10-05 | $25.54 | $55.68 | 250,600 | — | — |
| 2004-10-04 | $25.52 | $55.64 | 304,300 | — | — |
| 2004-10-01 | $25.58 | $55.77 | 262,700 | — | — |
| 2004-09-30 | $25.19 | $54.92 | 208,400 | — | — |
| 2004-09-29 | $25.12 | $54.77 | 183,900 | — | — |
| 2004-09-28 | $25.00 | $54.51 | 340,000 | — | — |
| 2004-09-27 | $24.88 | $54.25 | 206,500 | — | — |
| 2004-09-24 | $24.88 | $54.25 | 229,900 | — | — |
| 2004-09-23 | $24.83 | $54.14 | 365,900 | — | — |
| 2004-09-22 | $25.00 | $54.51 | 504,800 | — | — |
| 2004-09-21 | $25.48 | $55.55 | 236,100 | — | — |
| 2004-09-20 | $25.51 | $55.62 | 227,700 | — | — |
| 2004-09-17 | $25.76 | $56.16 | 367,900 | — | — |
| 2004-09-16 | $25.63 | $55.88 | 233,100 | — | — |
| 2004-09-15 | $25.45 | $55.49 | 221,200 | — | — |
| 2004-09-14 | $25.39 | $55.36 | 278,400 | — | — |
| 2004-09-13 | $25.63 | $55.88 | 243,800 | — | — |
| 2004-09-10 | $25.86 | $56.38 | 215,100 | — | — |
| 2004-09-09 | $25.69 | $56.01 | 221,400 | — | — |
| 2004-09-08 | $25.59 | $55.79 | 301,300 | — | — |
| 2004-09-07 | $25.64 | $55.90 | 198,300 | — | — |
| 2004-09-03 | $25.25 | $55.05 | 132,900 | — | — |
| 2004-09-02 | $25.35 | $55.27 | 154,400 | — | — |
| 2004-09-01 | $25.50 | $55.60 | 276,700 | — | — |
| 2004-08-31 | $25.29 | $55.14 | 315,400 | — | — |
| 2004-08-30 | $24.72 | $53.90 | 239,400 | — | — |
| 2004-08-27 | $24.78 | $54.03 | 171,100 | — | — |
| 2004-08-26 | $24.80 | $54.07 | 215,600 | — | — |
| 2004-08-25 | $24.82 | $54.12 | 268,600 | — | — |
| 2004-08-24 | $24.67 | $53.79 | 459,800 | — | — |
| 2004-08-23 | $24.61 | $53.66 | 621,600 | — | — |
| 2004-08-20 | $25.15 | $54.17 | 518,100 | — | — |
| 2004-08-19 | $25.25 | $54.38 | 231,700 | — | — |
| 2004-08-18 | $25.40 | $54.71 | 270,400 | — | — |
| 2004-08-17 | $25.16 | $54.19 | 194,900 | — | — |
| 2004-08-16 | $25.47 | $54.86 | 240,900 | — | — |
| 2004-08-13 | $24.95 | $53.74 | 118,300 | — | — |
| 2004-08-12 | $24.93 | $53.70 | 205,100 | — | — |
| 2004-08-11 | $25.32 | $54.54 | 297,300 | — | — |
| 2004-08-10 | $25.28 | $54.45 | 225,700 | — | — |
| 2004-08-09 | $24.70 | $53.20 | 243,100 | — | — |
| 2004-08-06 | $24.69 | $53.18 | 358,400 | — | — |
| 2004-08-05 | $24.80 | $53.42 | 259,700 | — | — |
| 2004-08-04 | $25.40 | $54.71 | 304,100 | — | — |
| 2004-08-03 | $25.20 | $54.28 | 308,100 | — | — |
| 2004-08-02 | $25.25 | $54.38 | 322,600 | — | — |
| 2004-07-30 | $25.17 | $54.21 | 488,300 | — | — |
| 2004-07-29 | $25.03 | $53.91 | 492,300 | — | — |
| 2004-07-28 | $24.83 | $53.48 | 354,600 | — | — |
| 2004-07-27 | $24.75 | $53.31 | 347,400 | — | — |
| 2004-07-26 | $24.66 | $53.11 | 433,400 | — | — |
| 2004-07-23 | $24.85 | $53.52 | 352,600 | — | — |
| 2004-07-22 | $24.90 | $53.63 | 349,300 | — | — |
| 2004-07-21 | $25.19 | $54.26 | 666,800 | — | — |
| 2004-07-20 | $25.34 | $54.58 | 453,900 | — | — |
| 2004-07-19 | $25.38 | $54.66 | 509,800 | — | — |
| 2004-07-16 | $25.38 | $54.66 | 562,000 | — | — |
| 2004-07-15 | $25.28 | $54.45 | 1,129,900 | — | — |
| 2004-07-14 | $24.98 | $53.80 | 3,626,200 | — | — |
| 2004-07-13 | $24.91 | $53.65 | 679,000 | — | — |
| 2004-07-12 | $25.14 | $54.15 | 355,800 | — | — |
| 2004-07-09 | $25.22 | $54.32 | 440,400 | — | — |
| 2004-07-08 | $25.18 | $54.23 | 514,800 | — | — |
| 2004-07-07 | $25.50 | $54.92 | 769,800 | — | — |
| 2004-07-06 | $25.80 | $55.57 | 395,800 | — | — |
| 2004-07-02 | $25.32 | $54.54 | 232,800 | — | — |
| 2004-07-01 | $25.24 | $54.36 | 210,100 | — | — |
| 2004-06-30 | $25.60 | $55.14 | 243,300 | — | — |
| 2004-06-29 | $25.25 | $54.38 | 320,100 | — | — |
| 2004-06-28 | $25.11 | $54.08 | 283,000 | — | — |
| 2004-06-25 | $25.20 | $54.28 | 356,800 | — | — |
| 2004-06-24 | $24.95 | $53.74 | 187,400 | — | — |
| 2004-06-23 | $24.81 | $53.44 | 326,300 | — | — |
| 2004-06-22 | $24.75 | $53.31 | 439,700 | — | — |
| 2004-06-21 | $24.61 | $53.01 | 465,400 | — | — |
| 2004-06-18 | $24.42 | $52.60 | 825,000 | — | — |
| 2004-06-17 | $24.54 | $52.86 | 1,284,600 | — | — |
| 2004-06-16 | $25.00 | $53.85 | 168,500 | — | — |
| 2004-06-15 | $25.05 | $53.95 | 172,900 | — | — |
| 2004-06-14 | $24.69 | $53.18 | 223,300 | — | — |
| 2004-06-10 | $24.85 | $53.52 | 209,500 | — | — |
| 2004-06-09 | $24.50 | $52.77 | 159,400 | — | — |
| 2004-06-08 | $24.71 | $53.22 | 99,500 | — | — |
| 2004-06-07 | $24.82 | $53.46 | 142,300 | — | — |
| 2004-06-04 | $24.38 | $52.51 | 142,900 | — | — |
| 2004-06-03 | $24.45 | $52.66 | 101,400 | — | — |
| 2004-06-02 | $24.69 | $53.18 | 103,700 | — | — |
| 2004-06-01 | $24.70 | $53.20 | 180,600 | — | — |
| 2004-05-28 | $24.79 | $53.39 | 164,000 | — | — |
| 2004-05-27 | $24.67 | $53.14 | 144,500 | — | — |
| 2004-05-26 | $24.62 | $53.03 | 129,000 | — | — |
| 2004-05-25 | $24.64 | $53.07 | 202,100 | — | — |
| 2004-05-24 | $24.18 | $52.08 | 176,000 | — | — |
| 2004-05-21 | $23.80 | $51.26 | 546,700 | — | — |
| 2004-05-20 | $24.04 | $51.12 | 561,100 | — | — |
| 2004-05-19 | $23.83 | $50.68 | 221,800 | — | — |
| 2004-05-18 | $23.85 | $50.72 | 117,300 | — | — |
| 2004-05-17 | $23.71 | $50.42 | 181,200 | — | — |
| 2004-05-14 | $23.95 | $50.93 | 181,400 | — | — |
| 2004-05-13 | $23.95 | $50.93 | 162,700 | — | — |
| 2004-05-12 | $23.99 | $51.02 | 185,000 | — | — |
| 2004-05-11 | $23.89 | $50.80 | 141,300 | — | — |
| 2004-05-10 | $23.68 | $50.36 | 303,500 | — | — |
| 2004-05-07 | $24.12 | $51.29 | 185,000 | — | — |
| 2004-05-06 | $24.86 | $52.87 | 150,700 | — | — |
| 2004-05-05 | $25.05 | $53.27 | 140,100 | — | — |
| 2004-05-04 | $24.96 | $53.08 | 125,300 | — | — |
| 2004-05-03 | $24.89 | $52.93 | 240,900 | — | — |
| 2004-04-30 | $24.64 | $52.40 | 203,000 | — | — |
| 2004-04-29 | $24.70 | $52.53 | 189,400 | — | — |
| 2004-04-28 | $24.91 | $52.97 | 157,800 | — | — |
| 2004-04-27 | $25.20 | $53.59 | 195,800 | — | — |
| 2004-04-26 | $25.07 | $53.31 | 158,400 | — | — |
| 2004-04-23 | $25.12 | $53.42 | 118,300 | — | — |
| 2004-04-22 | $25.12 | $53.42 | 183,100 | — | — |
| 2004-04-21 | $24.75 | $52.63 | 147,100 | — | — |
| 2004-04-20 | $24.56 | $52.23 | 132,400 | — | — |
| 2004-04-19 | $24.87 | $52.89 | 140,300 | — | — |
| 2004-04-16 | $25.05 | $53.27 | 117,500 | — | — |
| 2004-04-15 | $24.87 | $52.89 | 191,300 | — | — |
| 2004-04-14 | $24.76 | $52.65 | 207,200 | — | — |
| 2004-04-13 | $25.05 | $53.27 | 189,600 | — | — |
| 2004-04-12 | $25.47 | $54.16 | 133,300 | — | — |
| 2004-04-08 | $25.54 | $54.31 | 139,400 | — | — |
| 2004-04-07 | $25.79 | $54.84 | 196,900 | — | — |
| 2004-04-06 | $25.95 | $55.18 | 224,800 | — | — |
| 2004-04-05 | $26.05 | $55.40 | 304,800 | — | — |
| 2004-04-02 | $26.05 | $55.40 | 293,400 | — | — |
| 2004-04-01 | $25.96 | $55.20 | 275,900 | — | — |
| 2004-03-31 | $25.57 | $54.38 | 203,200 | — | — |
| 2004-03-30 | $25.55 | $54.33 | 255,900 | — | — |
| 2004-03-29 | $25.43 | $54.08 | 241,900 | — | — |
| 2004-03-26 | $25.14 | $53.46 | 147,700 | — | — |
| 2004-03-25 | $25.25 | $53.69 | 165,100 | — | — |
| 2004-03-24 | $25.18 | $53.55 | 193,800 | — | — |
| 2004-03-23 | $25.40 | $54.01 | 222,600 | — | — |
| 2004-03-22 | $25.49 | $54.21 | 318,000 | — | — |
| 2004-03-19 | $25.98 | $55.25 | 317,200 | — | — |
| 2004-03-18 | $26.20 | $55.72 | 189,700 | — | — |
| 2004-03-17 | $26.22 | $55.76 | 174,000 | — | — |
| 2004-03-16 | $25.96 | $55.20 | 222,500 | — | — |
| 2004-03-15 | $26.03 | $55.35 | 274,900 | — | — |
| 2004-03-12 | $26.44 | $56.23 | 169,400 | — | — |
| 2004-03-11 | $25.94 | $55.16 | 166,400 | — | — |
| 2004-03-10 | $26.30 | $55.93 | 177,000 | — | — |
| 2004-03-09 | $26.56 | $56.48 | 177,000 | — | — |
| 2004-03-08 | $26.69 | $56.76 | 162,200 | — | — |
| 2004-03-05 | $26.86 | $57.12 | 195,400 | — | — |
| 2004-03-04 | $26.75 | $56.88 | 151,200 | — | — |
| 2004-03-03 | $26.61 | $56.59 | 188,900 | — | — |
| 2004-03-02 | $26.65 | $56.67 | 180,400 | — | — |
| 2004-03-01 | $26.68 | $56.74 | 198,300 | — | — |
| 2004-02-27 | $26.35 | $56.03 | 177,800 | — | — |
| 2004-02-26 | $26.18 | $55.67 | 149,400 | — | — |
| 2004-02-25 | $26.33 | $55.99 | 163,100 | — | — |
| 2004-02-24 | $26.11 | $55.52 | 224,300 | — | — |
| 2004-02-23 | $26.09 | $55.48 | 271,200 | — | — |
| 2004-02-20 | $26.40 | $55.49 | 223,800 | — | — |
| 2004-02-19 | $26.46 | $55.62 | 258,900 | — | — |
| 2004-02-18 | $26.52 | $55.74 | 358,200 | — | — |
| 2004-02-17 | $26.44 | $55.58 | 285,400 | — | — |
| 2004-02-13 | $26.18 | $55.03 | 221,800 | — | — |
| 2004-02-12 | $26.25 | $55.18 | 299,300 | — | — |
| 2004-02-11 | $26.16 | $54.99 | 263,500 | — | — |
| 2004-02-10 | $26.14 | $54.95 | 344,400 | — | — |
| 2004-02-09 | $25.58 | $53.77 | 247,900 | — | — |
| 2004-02-06 | $25.24 | $53.05 | 181,800 | — | — |
| 2004-02-05 | $24.87 | $52.28 | 219,000 | — | — |
| 2004-02-04 | $24.92 | $52.38 | 289,500 | — | — |
| 2004-02-03 | $25.43 | $53.45 | 177,300 | — | — |
| 2004-02-02 | $25.46 | $53.52 | 129,700 | — | — |
| 2004-01-30 | $25.60 | $53.81 | 143,300 | — | — |
| 2004-01-29 | $25.66 | $53.94 | 323,900 | — | — |
| 2004-01-28 | $25.62 | $53.85 | 415,800 | — | — |
| 2004-01-27 | $25.51 | $53.62 | 223,700 | — | — |
| 2004-01-26 | $25.59 | $53.79 | 208,600 | — | — |
| 2004-01-23 | $25.46 | $53.52 | 261,700 | — | — |
| 2004-01-22 | $25.23 | $53.03 | 266,100 | — | — |
| 2004-01-21 | $25.30 | $53.18 | 406,300 | — | — |
| 2004-01-20 | $24.98 | $52.51 | 333,100 | — | — |
| 2004-01-16 | $24.59 | $51.69 | 185,500 | — | — |
| 2004-01-15 | $24.76 | $52.04 | 180,600 | — | — |
| 2004-01-14 | $24.85 | $52.23 | 240,500 | — | — |
| 2004-01-13 | $24.62 | $51.75 | 266,800 | — | — |
| 2004-01-12 | $24.75 | $52.02 | 221,900 | — | — |
| 2004-01-09 | $24.55 | $51.60 | 211,100 | — | — |
| 2004-01-08 | $24.67 | $51.86 | 165,500 | — | — |
| 2004-01-07 | $24.47 | $51.44 | 152,300 | — | — |
| 2004-01-06 | $24.32 | $51.12 | 231,900 | — | — |
| 2004-01-05 | $24.51 | $51.52 | 160,900 | — | — |
| 2004-01-02 | $24.73 | $51.98 | 168,500 | — | — |