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
- 1982-11-15 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 | $23.91 | $304.59 | 182,225 | — | — |
| 2004-12-30 | $23.89 | $304.21 | 156,395 | — | — |
| 2004-12-29 | $23.69 | $301.69 | 211,587 | — | — |
| 2004-12-28 | $23.27 | $296.39 | 186,463 | — | — |
| 2004-12-27 | $23.43 | $298.41 | 93,736 | — | — |
| 2004-12-23 | $23.26 | $296.26 | 148,525 | — | — |
| 2004-12-22 | $23.25 | $296.14 | 306,938 | — | — |
| 2004-12-21 | $23.40 | $298.03 | 158,817 | — | — |
| 2004-12-20 | $23.39 | $297.90 | 170,117 | — | — |
| 2004-12-17 | $23.51 | $299.42 | 337,208 | — | — |
| 2004-12-16 | $23.31 | $296.89 | 498,850 | — | — |
| 2004-12-15 | $23.76 | $302.57 | 586,633 | — | — |
| 2004-12-14 | $23.10 | $294.24 | 210,679 | — | — |
| 2004-12-13 | $22.92 | $291.97 | 336,703 | — | — |
| 2004-12-10 | $23.15 | $291.09 | 427,816 | — | — |
| 2004-12-09 | $23.12 | $290.71 | 260,625 | — | — |
| 2004-12-08 | $23.09 | $290.34 | 245,994 | — | — |
| 2004-12-07 | $23.05 | $289.84 | 365,359 | — | — |
| 2004-12-06 | $23.37 | $293.83 | 351,737 | — | — |
| 2004-12-03 | $23.74 | $298.44 | 545,869 | — | — |
| 2004-12-02 | $23.35 | $293.58 | 467,470 | — | — |
| 2004-12-01 | $23.87 | $300.06 | 460,306 | — | — |
| 2004-11-30 | $24.03 | $302.18 | 133,995 | — | — |
| 2004-11-29 | $24.10 | $303.05 | 194,737 | — | — |
| 2004-11-26 | $24.38 | $306.54 | 131,775 | — | — |
| 2004-11-24 | $24.34 | $306.04 | 215,119 | — | — |
| 2004-11-23 | $24.19 | $304.17 | 300,682 | — | — |
| 2004-11-22 | $23.95 | $301.18 | 308,048 | — | — |
| 2004-11-19 | $23.75 | $298.56 | 226,319 | — | — |
| 2004-11-18 | $23.92 | $300.81 | 267,587 | — | — |
| 2004-11-17 | $24.09 | $302.92 | 189,187 | — | — |
| 2004-11-16 | $23.93 | $300.93 | 203,818 | — | — |
| 2004-11-15 | $23.89 | $300.43 | 186,766 | — | — |
| 2004-11-12 | $23.73 | $298.31 | 250,030 | — | — |
| 2004-11-11 | $23.39 | $294.08 | 160,431 | — | — |
| 2004-11-10 | $23.26 | $292.46 | 298,765 | — | — |
| 2004-11-09 | $22.85 | $287.35 | 310,772 | — | — |
| 2004-11-08 | $22.84 | $287.22 | 153,872 | — | — |
| 2004-11-05 | $22.93 | $288.34 | 237,317 | — | — |
| 2004-11-04 | $22.83 | $287.10 | 294,729 | — | — |
| 2004-11-03 | $22.93 | $288.34 | 199,984 | — | — |
| 2004-11-02 | $22.83 | $287.10 | 148,827 | — | — |
| 2004-11-01 | $22.84 | $287.22 | 129,656 | — | — |
| 2004-10-29 | $23.01 | $289.34 | 173,750 | — | — |
| 2004-10-28 | $23.09 | $290.34 | 197,159 | — | — |
| 2004-10-27 | $22.78 | $286.35 | 158,211 | — | — |
| 2004-10-26 | $22.84 | $287.22 | 142,168 | — | — |
| 2004-10-25 | $22.78 | $286.35 | 326,613 | — | — |
| 2004-10-22 | $22.78 | $286.48 | 610,445 | — | — |
| 2004-10-21 | $22.50 | $282.86 | 239,436 | — | — |
| 2004-10-20 | $22.70 | $285.35 | 367,074 | — | — |
| 2004-10-19 | $22.27 | $280.00 | 175,667 | — | — |
| 2004-10-18 | $22.44 | $282.11 | 138,435 | — | — |
| 2004-10-15 | $22.30 | $280.37 | 225,310 | — | — |
| 2004-10-14 | $22.02 | $276.88 | 257,295 | — | — |
| 2004-10-13 | $21.96 | $276.13 | 163,559 | — | — |
| 2004-10-12 | $21.73 | $273.27 | 145,901 | — | — |
| 2004-10-11 | $21.91 | $275.51 | 47,019 | — | — |
| 2004-10-08 | $21.90 | $275.39 | 111,797 | — | — |
| 2004-10-07 | $21.72 | $273.14 | 109,779 | — | — |
| 2004-10-06 | $21.89 | $275.26 | 152,561 | — | — |
| 2004-10-05 | $21.88 | $275.14 | 222,787 | — | — |
| 2004-10-04 | $21.99 | $276.51 | 192,820 | — | — |
| 2004-10-01 | $21.80 | $274.14 | 285,648 | — | — |
| 2004-09-30 | $21.46 | $269.78 | 319,147 | — | — |
| 2004-09-29 | $21.48 | $270.03 | 897,304 | — | — |
| 2004-09-28 | $21.81 | $274.26 | 162,146 | — | — |
| 2004-09-27 | $21.78 | $273.89 | 266,578 | — | — |
| 2004-09-24 | $22.11 | $278.00 | 167,393 | — | — |
| 2004-09-23 | $21.87 | $275.01 | 145,397 | — | — |
| 2004-09-22 | $21.95 | $276.01 | 160,935 | — | — |
| 2004-09-21 | $21.81 | $274.26 | 183,739 | — | — |
| 2004-09-20 | $21.60 | $271.52 | 140,251 | — | — |
| 2004-09-17 | $21.72 | $273.14 | 445,978 | — | — |
| 2004-09-16 | $21.55 | $270.90 | 181,620 | — | — |
| 2004-09-15 | $21.34 | $268.28 | 231,868 | — | — |
| 2004-09-14 | $21.44 | $269.53 | 207,652 | — | — |
| 2004-09-13 | $21.58 | $271.27 | 256,790 | — | — |
| 2004-09-10 | $21.90 | $271.65 | 291,702 | — | — |
| 2004-09-09 | $21.95 | $272.26 | 473,221 | — | — |
| 2004-09-08 | $21.67 | $268.70 | 809,319 | — | — |
| 2004-09-07 | $21.88 | $271.40 | 348,710 | — | — |
| 2004-09-03 | $20.96 | $259.97 | 134,399 | — | — |
| 2004-09-02 | $20.96 | $259.97 | 162,045 | — | — |
| 2004-09-01 | $20.93 | $259.60 | 166,384 | — | — |
| 2004-08-31 | $20.63 | $255.91 | 111,293 | — | — |
| 2004-08-30 | $20.37 | $252.59 | 135,711 | — | — |
| 2004-08-27 | $20.47 | $253.82 | 329,136 | — | — |
| 2004-08-26 | $20.74 | $257.27 | 126,932 | — | — |
| 2004-08-25 | $21.04 | $260.95 | 157,202 | — | — |
| 2004-08-24 | $21.01 | $260.58 | 105,440 | — | — |
| 2004-08-23 | $20.88 | $258.99 | 169,916 | — | — |
| 2004-08-20 | $21.14 | $262.18 | 244,178 | — | — |
| 2004-08-19 | $20.80 | $258.00 | 205,634 | — | — |
| 2004-08-18 | $20.56 | $254.93 | 219,760 | — | — |
| 2004-08-17 | $20.74 | $257.27 | 142,975 | — | — |
| 2004-08-16 | $20.69 | $256.65 | 152,359 | — | — |
| 2004-08-13 | $20.81 | $258.13 | 154,781 | — | — |
| 2004-08-12 | $20.40 | $252.96 | 289,179 | — | — |
| 2004-08-11 | $20.40 | $252.96 | 243,270 | — | — |
| 2004-08-10 | $20.58 | $255.30 | 127,739 | — | — |
| 2004-08-09 | $20.40 | $252.96 | 188,078 | — | — |
| 2004-08-06 | $20.34 | $252.23 | 262,643 | — | — |
| 2004-08-05 | $20.45 | $253.58 | 354,361 | — | — |
| 2004-08-04 | $21.06 | $261.20 | 548,694 | — | — |
| 2004-08-03 | $20.94 | $259.72 | 249,324 | — | — |
| 2004-08-02 | $20.81 | $258.13 | 234,794 | — | — |
| 2004-07-30 | $20.78 | $257.76 | 318,642 | — | — |
| 2004-07-29 | $20.88 | $258.99 | 704,383 | — | — |
| 2004-07-28 | $20.07 | $248.91 | 173,952 | — | — |
| 2004-07-27 | $19.80 | $245.59 | 270,917 | — | — |
| 2004-07-26 | $19.48 | $241.66 | 318,743 | — | — |
| 2004-07-23 | $20.05 | $248.66 | 161,844 | — | — |
| 2004-07-22 | $20.11 | $249.40 | 378,173 | — | — |
| 2004-07-21 | $19.82 | $245.83 | 312,790 | — | — |
| 2004-07-20 | $19.69 | $244.24 | 133,894 | — | — |
| 2004-07-19 | $19.79 | $245.47 | 177,584 | — | — |
| 2004-07-16 | $19.62 | $243.38 | 190,802 | — | — |
| 2004-07-15 | $19.62 | $243.38 | 542,136 | — | — |
| 2004-07-14 | $20.02 | $248.29 | 716,491 | — | — |
| 2004-07-13 | $20.01 | $248.17 | 306,736 | — | — |
| 2004-07-12 | $19.89 | $246.69 | 221,375 | — | — |
| 2004-07-09 | $19.82 | $245.83 | 252,048 | — | — |
| 2004-07-08 | $19.57 | $242.76 | 304,012 | — | — |
| 2004-07-07 | $19.65 | $243.74 | 90,305 | — | — |
| 2004-07-06 | $19.71 | $244.48 | 364,955 | — | — |
| 2004-07-02 | $19.72 | $244.61 | 225,007 | — | — |
| 2004-07-01 | $19.46 | $241.41 | 161,238 | — | — |
| 2004-06-30 | $19.86 | $246.33 | 232,070 | — | — |
| 2004-06-29 | $19.77 | $245.22 | 449,005 | — | — |
| 2004-06-28 | $19.46 | $241.41 | 141,260 | — | — |
| 2004-06-25 | $19.40 | $240.55 | 268,899 | — | — |
| 2004-06-24 | $19.35 | $239.93 | 337,510 | — | — |
| 2004-06-23 | $19.32 | $239.57 | 242,463 | — | — |
| 2004-06-22 | $19.21 | $238.21 | 583,000 | — | — |
| 2004-06-21 | $19.03 | $236.00 | 182,427 | — | — |
| 2004-06-18 | $18.81 | $233.30 | 198,168 | — | — |
| 2004-06-17 | $18.65 | $231.33 | 416,414 | — | — |
| 2004-06-16 | $18.55 | $230.10 | 798,018 | — | — |
| 2004-06-15 | $18.91 | $234.53 | 342,051 | — | — |
| 2004-06-14 | $18.80 | $233.17 | 603,281 | — | — |
| 2004-06-10 | $19.68 | $240.43 | 249,828 | — | — |
| 2004-06-09 | $19.59 | $239.34 | 339,226 | — | — |
| 2004-06-08 | $19.82 | $242.12 | 109,577 | — | — |
| 2004-06-07 | $19.90 | $243.09 | 116,741 | — | — |
| 2004-06-04 | $19.82 | $242.12 | 180,207 | — | — |
| 2004-06-03 | $19.87 | $242.73 | 301,287 | — | — |
| 2004-06-02 | $19.74 | $241.15 | 192,517 | — | — |
| 2004-06-01 | $19.67 | $240.31 | 192,114 | — | — |
| 2004-05-28 | $19.72 | $240.91 | 217,641 | — | — |
| 2004-05-27 | $19.83 | $242.24 | 288,069 | — | — |
| 2004-05-26 | $19.34 | $236.19 | 164,871 | — | — |
| 2004-05-25 | $19.40 | $236.92 | 103,624 | — | — |
| 2004-05-24 | $19.30 | $235.70 | 185,051 | — | — |
| 2004-05-21 | $19.28 | $235.46 | 138,435 | — | — |
| 2004-05-20 | $19.29 | $235.58 | 121,484 | — | — |
| 2004-05-19 | $19.30 | $235.70 | 141,765 | — | — |
| 2004-05-18 | $19.08 | $233.04 | 235,097 | — | — |
| 2004-05-17 | $19.26 | $235.22 | 286,960 | — | — |
| 2004-05-14 | $19.46 | $237.76 | 256,589 | — | — |
| 2004-05-13 | $19.10 | $233.28 | 658,978 | — | — |
| 2004-05-12 | $18.94 | $231.35 | 259,817 | — | — |
| 2004-05-11 | $19.18 | $234.25 | 249,324 | — | — |
| 2004-05-10 | $19.23 | $234.86 | 281,814 | — | — |
| 2004-05-07 | $19.75 | $241.27 | 199,782 | — | — |
| 2004-05-06 | $20.23 | $247.08 | 289,280 | — | — |
| 2004-05-05 | $20.17 | $246.36 | 279,493 | — | — |
| 2004-05-04 | $20.01 | $244.42 | 428,018 | — | — |
| 2004-05-03 | $19.52 | $238.49 | 466,461 | — | — |
| 2004-04-30 | $19.76 | $241.39 | 291,702 | — | — |
| 2004-04-29 | $19.41 | $237.04 | 310,167 | — | — |
| 2004-04-28 | $19.25 | $235.10 | 329,539 | — | — |
| 2004-04-27 | $19.79 | $241.76 | 261,936 | — | — |
| 2004-04-26 | $20.14 | $245.99 | 119,264 | — | — |
| 2004-04-23 | $20.31 | $248.05 | 167,191 | — | — |
| 2004-04-22 | $20.35 | $248.54 | 156,597 | — | — |
| 2004-04-21 | $20.34 | $248.42 | 179,501 | — | — |
| 2004-04-20 | $20.31 | $248.05 | 156,092 | — | — |
| 2004-04-19 | $20.46 | $249.87 | 162,550 | — | — |
| 2004-04-16 | $20.48 | $250.11 | 174,355 | — | — |
| 2004-04-15 | $20.32 | $248.17 | 208,560 | — | — |
| 2004-04-14 | $20.30 | $247.93 | 221,677 | — | — |
| 2004-04-13 | $20.55 | $250.96 | 153,570 | — | — |
| 2004-04-12 | $20.71 | $253.02 | 302,296 | — | — |
| 2004-04-08 | $20.88 | $255.07 | 204,726 | — | — |
| 2004-04-07 | $21.18 | $258.71 | 250,736 | — | — |
| 2004-04-06 | $21.56 | $263.31 | 117,750 | — | — |
| 2004-04-05 | $21.70 | $265.12 | 324,393 | — | — |
| 2004-04-02 | $21.36 | $260.89 | 305,525 | — | — |
| 2004-04-01 | $20.92 | $255.56 | 246,297 | — | — |
| 2004-03-31 | $20.84 | $254.59 | 197,562 | — | — |
| 2004-03-30 | $20.81 | $254.23 | 216,531 | — | — |
| 2004-03-29 | $20.82 | $254.35 | 154,074 | — | — |
| 2004-03-26 | $20.96 | $256.04 | 209,670 | — | — |
| 2004-03-25 | $20.81 | $254.23 | 320,357 | — | — |
| 2004-03-24 | $20.41 | $249.26 | 186,463 | — | — |
| 2004-03-23 | $20.65 | $252.29 | 166,182 | — | — |
| 2004-03-22 | $20.74 | $253.38 | 134,298 | — | — |
| 2004-03-19 | $20.91 | $255.44 | 268,192 | — | — |
| 2004-03-18 | $21.05 | $257.13 | 462,425 | — | — |
| 2004-03-17 | $21.09 | $257.62 | 240,243 | — | — |
| 2004-03-16 | $21.21 | $259.07 | 267,688 | — | — |
| 2004-03-15 | $21.03 | $256.89 | 237,922 | — | — |
| 2004-03-12 | $21.33 | $260.52 | 213,101 | — | — |
| 2004-03-11 | $21.41 | $261.49 | 313,799 | — | — |
| 2004-03-10 | $21.81 | $262.82 | 456,875 | — | — |
| 2004-03-09 | $21.73 | $261.87 | 208,358 | — | — |
| 2004-03-08 | $21.77 | $262.34 | 299,269 | — | — |
| 2004-03-05 | $21.83 | $263.06 | 316,523 | — | — |
| 2004-03-04 | $21.55 | $259.60 | 135,408 | — | — |
| 2004-03-03 | $21.57 | $259.84 | 219,457 | — | — |
| 2004-03-02 | $21.37 | $257.45 | 304,314 | — | — |
| 2004-03-01 | $21.59 | $260.08 | 260,019 | — | — |
| 2004-02-27 | $21.68 | $261.27 | 215,623 | — | — |
| 2004-02-26 | $21.49 | $258.88 | 216,128 | — | — |
| 2004-02-25 | $21.69 | $261.39 | 966,117 | — | — |
| 2004-02-24 | $21.53 | $259.36 | 323,990 | — | — |
| 2004-02-23 | $21.21 | $255.54 | 244,380 | — | — |
| 2004-02-20 | $21.23 | $255.78 | 659,987 | — | — |
| 2004-02-19 | $21.40 | $257.81 | 1,448,319 | — | — |
| 2004-02-18 | $21.61 | $260.31 | 266,881 | — | — |
| 2004-02-17 | $21.85 | $263.30 | 262,845 | — | — |
| 2004-02-13 | $21.67 | $261.03 | 528,918 | — | — |
| 2004-02-12 | $21.80 | $262.70 | 1,047,544 | — | — |
| 2004-02-11 | $21.85 | $263.30 | 313,395 | — | — |
| 2004-02-10 | $21.85 | $263.30 | 591,274 | — | — |
| 2004-02-09 | $21.72 | $261.75 | 500,161 | — | — |
| 2004-02-06 | $21.88 | $263.66 | 359,708 | — | — |
| 2004-02-05 | $21.56 | $259.72 | 469,891 | — | — |
| 2004-02-04 | $21.76 | $262.23 | 691,569 | — | — |
| 2004-02-03 | $22.11 | $266.40 | 172,539 | — | — |
| 2004-02-02 | $21.98 | $264.85 | 385,438 | — | — |
| 2004-01-30 | $22.06 | $265.81 | 464,947 | — | — |
| 2004-01-29 | $22.25 | $268.08 | 833,535 | — | — |
| 2004-01-28 | $22.32 | $268.91 | 577,451 | — | — |
| 2004-01-27 | $22.53 | $271.42 | 234,088 | — | — |
| 2004-01-26 | $22.47 | $270.70 | 327,420 | — | — |
| 2004-01-23 | $22.60 | $272.26 | 218,650 | — | — |
| 2004-01-22 | $22.94 | $276.44 | 308,350 | — | — |
| 2004-01-21 | $22.87 | $275.60 | 824,151 | — | — |
| 2004-01-20 | $22.41 | $269.99 | 308,855 | — | — |
| 2004-01-16 | $22.25 | $268.08 | 542,438 | — | — |
| 2004-01-15 | $22.19 | $267.36 | 356,379 | — | — |
| 2004-01-14 | $22.18 | $267.24 | 578,359 | — | — |
| 2004-01-13 | $22.31 | $268.79 | 378,476 | — | — |
| 2004-01-12 | $22.39 | $269.75 | 605,501 | — | — |
| 2004-01-09 | $22.34 | $269.15 | 611,958 | — | — |
| 2004-01-08 | $22.43 | $270.23 | 470,295 | — | — |
| 2004-01-07 | $22.30 | $268.67 | 681,378 | — | — |
| 2004-01-06 | $22.82 | $275.00 | 331,456 | — | — |
| 2004-01-05 | $22.65 | $272.85 | 369,597 | — | — |
| 2004-01-02 | $22.37 | $269.51 | 669,572 | — | — |