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
- 1996-03-29 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 | $26.26 | $29.15 | 329,400 | — | — |
| 2004-12-30 | $25.85 | $28.69 | 455,000 | — | — |
| 2004-12-29 | $25.81 | $28.65 | 191,700 | — | — |
| 2004-12-28 | $25.78 | $28.61 | 205,300 | — | — |
| 2004-12-27 | $25.15 | $27.91 | 225,000 | — | — |
| 2004-12-23 | $25.25 | $28.02 | 188,800 | — | — |
| 2004-12-22 | $25.05 | $27.80 | 249,900 | — | — |
| 2004-12-21 | $25.35 | $28.14 | 307,300 | — | — |
| 2004-12-20 | $24.48 | $27.17 | 251,200 | — | — |
| 2004-12-17 | $23.97 | $26.60 | 572,200 | — | — |
| 2004-12-16 | $23.60 | $26.19 | 395,600 | — | — |
| 2004-12-15 | $23.92 | $26.55 | 365,300 | — | — |
| 2004-12-14 | $24.12 | $26.77 | 297,600 | — | — |
| 2004-12-13 | $24.46 | $27.15 | 372,600 | — | — |
| 2004-12-10 | $23.92 | $26.55 | 445,900 | — | — |
| 2004-12-09 | $23.10 | $25.64 | 324,800 | — | — |
| 2004-12-08 | $23.42 | $25.99 | 349,900 | — | — |
| 2004-12-07 | $23.69 | $26.29 | 471,900 | — | — |
| 2004-12-06 | $24.86 | $27.59 | 268,400 | — | — |
| 2004-12-03 | $24.89 | $27.63 | 311,300 | — | — |
| 2004-12-02 | $24.68 | $27.39 | 402,400 | — | — |
| 2004-12-01 | $25.91 | $28.76 | 336,400 | — | — |
| 2004-11-30 | $25.62 | $28.44 | 357,300 | — | — |
| 2004-11-29 | $25.74 | $28.57 | 200,900 | — | — |
| 2004-11-26 | $25.60 | $28.41 | 189,900 | — | — |
| 2004-11-24 | $25.21 | $27.98 | 292,700 | — | — |
| 2004-11-23 | $24.85 | $27.58 | 267,800 | — | — |
| 2004-11-22 | $25.28 | $28.06 | 215,100 | — | — |
| 2004-11-19 | $24.81 | $27.54 | 371,300 | — | — |
| 2004-11-18 | $25.19 | $27.96 | 178,000 | — | — |
| 2004-11-17 | $25.36 | $28.15 | 252,100 | — | — |
| 2004-11-16 | $25.07 | $27.82 | 234,300 | — | — |
| 2004-11-15 | $25.75 | $28.58 | 276,700 | — | — |
| 2004-11-12 | $25.95 | $28.80 | 639,600 | — | — |
| 2004-11-11 | $24.61 | $27.31 | 341,900 | — | — |
| 2004-11-10 | $24.48 | $27.17 | 442,300 | — | — |
| 2004-11-09 | $24.94 | $27.68 | 313,300 | — | — |
| 2004-11-08 | $24.37 | $27.05 | 257,700 | — | — |
| 2004-11-05 | $24.50 | $27.19 | 314,500 | — | — |
| 2004-11-04 | $24.00 | $26.64 | 386,000 | — | — |
| 2004-11-03 | $23.38 | $25.95 | 436,400 | — | — |
| 2004-11-02 | $22.99 | $25.52 | 458,700 | — | — |
| 2004-11-01 | $23.68 | $26.28 | 611,800 | — | — |
| 2004-10-29 | $23.14 | $25.68 | 506,400 | — | — |
| 2004-10-28 | $23.30 | $25.86 | 1,091,900 | — | — |
| 2004-10-27 | $24.91 | $27.65 | 2,127,300 | — | — |
| 2004-10-26 | $26.97 | $29.93 | 514,900 | — | — |
| 2004-10-25 | $26.40 | $29.30 | 198,000 | — | — |
| 2004-10-22 | $26.00 | $28.86 | 202,100 | — | — |
| 2004-10-21 | $27.12 | $30.10 | 514,000 | — | — |
| 2004-10-20 | $26.27 | $29.16 | 232,800 | — | — |
| 2004-10-19 | $25.75 | $28.58 | 319,800 | — | — |
| 2004-10-18 | $26.15 | $29.02 | 237,000 | — | — |
| 2004-10-15 | $26.76 | $29.70 | 264,100 | — | — |
| 2004-10-14 | $26.33 | $29.22 | 366,100 | — | — |
| 2004-10-13 | $25.84 | $28.68 | 802,600 | — | — |
| 2004-10-12 | $27.52 | $30.54 | 213,500 | — | — |
| 2004-10-11 | $27.76 | $30.81 | 391,900 | — | — |
| 2004-10-08 | $28.32 | $31.43 | 327,500 | — | — |
| 2004-10-07 | $28.80 | $31.96 | 556,500 | — | — |
| 2004-10-06 | $28.65 | $31.80 | 454,100 | — | — |
| 2004-10-05 | $28.09 | $31.18 | 348,400 | — | — |
| 2004-10-04 | $28.43 | $31.55 | 355,100 | — | — |
| 2004-10-01 | $28.06 | $31.14 | 234,500 | — | — |
| 2004-09-30 | $27.73 | $30.78 | 474,600 | — | — |
| 2004-09-29 | $27.51 | $30.53 | 443,000 | — | — |
| 2004-09-28 | $27.59 | $30.62 | 455,600 | — | — |
| 2004-09-27 | $26.21 | $29.09 | 214,800 | — | — |
| 2004-09-24 | $26.56 | $29.48 | 227,100 | — | — |
| 2004-09-23 | $26.01 | $28.87 | 472,100 | — | — |
| 2004-09-22 | $26.45 | $29.36 | 307,800 | — | — |
| 2004-09-21 | $26.37 | $29.27 | 265,300 | — | — |
| 2004-09-20 | $25.86 | $28.70 | 300,500 | — | — |
| 2004-09-17 | $25.72 | $28.55 | 411,200 | — | — |
| 2004-09-16 | $25.14 | $27.90 | 371,600 | — | — |
| 2004-09-15 | $24.90 | $27.64 | 318,600 | — | — |
| 2004-09-14 | $24.92 | $27.66 | 303,800 | — | — |
| 2004-09-13 | $25.00 | $27.75 | 122,800 | — | — |
| 2004-09-10 | $24.95 | $27.69 | 241,800 | — | — |
| 2004-09-09 | $25.60 | $28.41 | 855,400 | — | — |
| 2004-09-08 | $24.51 | $27.20 | 1,116,700 | — | — |
| 2004-09-07 | $24.58 | $27.28 | 477,400 | — | — |
| 2004-09-03 | $24.57 | $27.27 | 162,300 | — | — |
| 2004-09-02 | $25.16 | $27.92 | 228,300 | — | — |
| 2004-09-01 | $24.58 | $27.28 | 328,100 | — | — |
| 2004-08-31 | $24.78 | $27.50 | 267,800 | — | — |
| 2004-08-30 | $24.40 | $27.08 | 112,500 | — | — |
| 2004-08-27 | $25.06 | $27.81 | 229,200 | — | — |
| 2004-08-26 | $25.00 | $27.75 | 133,400 | — | — |
| 2004-08-25 | $24.87 | $27.60 | 388,100 | — | — |
| 2004-08-24 | $24.36 | $27.04 | 133,800 | — | — |
| 2004-08-23 | $24.40 | $27.08 | 287,900 | — | — |
| 2004-08-20 | $25.26 | $28.04 | 273,300 | — | — |
| 2004-08-19 | $25.00 | $27.75 | 416,600 | — | — |
| 2004-08-18 | $25.46 | $28.26 | 490,500 | — | — |
| 2004-08-17 | $24.85 | $27.58 | 247,800 | — | — |
| 2004-08-16 | $24.61 | $27.31 | 289,500 | — | — |
| 2004-08-13 | $24.11 | $26.76 | 183,800 | — | — |
| 2004-08-12 | $23.92 | $26.55 | 195,700 | — | — |
| 2004-08-11 | $23.71 | $26.32 | 194,000 | — | — |
| 2004-08-10 | $23.92 | $26.55 | 570,700 | — | — |
| 2004-08-09 | $23.55 | $26.14 | 337,500 | — | — |
| 2004-08-06 | $23.28 | $25.84 | 298,100 | — | — |
| 2004-08-05 | $24.25 | $26.91 | 641,800 | — | — |
| 2004-08-04 | $23.75 | $26.36 | 967,100 | — | — |
| 2004-08-03 | $24.03 | $26.67 | 607,400 | — | — |
| 2004-08-02 | $23.90 | $26.53 | 1,083,400 | — | — |
| 2004-07-30 | $23.55 | $26.14 | 3,607,900 | — | — |
| 2004-07-29 | $24.92 | $27.66 | 432,600 | — | — |
| 2004-07-28 | $23.81 | $26.43 | 153,100 | — | — |
| 2004-07-27 | $23.15 | $25.69 | 140,100 | — | — |
| 2004-07-26 | $22.61 | $25.09 | 120,900 | — | — |
| 2004-07-23 | $22.66 | $25.15 | 61,500 | — | — |
| 2004-07-22 | $23.35 | $25.92 | 148,200 | — | — |
| 2004-07-21 | $23.91 | $26.54 | 207,300 | — | — |
| 2004-07-20 | $24.85 | $27.58 | 272,400 | — | — |
| 2004-07-19 | $24.10 | $26.75 | 156,200 | — | — |
| 2004-07-16 | $24.31 | $26.98 | 221,300 | — | — |
| 2004-07-15 | $23.90 | $26.53 | 157,400 | — | — |
| 2004-07-14 | $23.84 | $26.46 | 146,300 | — | — |
| 2004-07-13 | $23.81 | $26.43 | 130,500 | — | — |
| 2004-07-12 | $24.12 | $26.77 | 254,500 | — | — |
| 2004-07-09 | $24.37 | $27.05 | 125,500 | — | — |
| 2004-07-08 | $24.98 | $27.72 | 199,400 | — | — |
| 2004-07-07 | $25.00 | $27.75 | 262,500 | — | — |
| 2004-07-06 | $24.78 | $27.50 | 177,400 | — | — |
| 2004-07-02 | $24.29 | $26.96 | 180,100 | — | — |
| 2004-07-01 | $24.85 | $27.58 | 263,400 | — | — |
| 2004-06-30 | $24.79 | $27.51 | 198,300 | — | — |
| 2004-06-29 | $24.61 | $27.31 | 239,700 | — | — |
| 2004-06-28 | $24.39 | $27.07 | 224,100 | — | — |
| 2004-06-25 | $24.49 | $27.18 | 886,200 | — | — |
| 2004-06-24 | $23.69 | $26.29 | 241,000 | — | — |
| 2004-06-23 | $24.26 | $26.93 | 160,800 | — | — |
| 2004-06-22 | $23.83 | $26.45 | 125,900 | — | — |
| 2004-06-21 | $23.57 | $26.16 | 139,800 | — | — |
| 2004-06-18 | $23.77 | $26.38 | 448,000 | — | — |
| 2004-06-17 | $23.33 | $25.89 | 156,700 | — | — |
| 2004-06-16 | $23.41 | $25.98 | 72,400 | — | — |
| 2004-06-15 | $23.16 | $25.70 | 165,000 | — | — |
| 2004-06-14 | $22.44 | $24.91 | 159,700 | — | — |
| 2004-06-10 | $22.84 | $25.35 | 144,900 | — | — |
| 2004-06-09 | $23.05 | $25.58 | 109,900 | — | — |
| 2004-06-08 | $24.02 | $26.66 | 94,900 | — | — |
| 2004-06-07 | $23.87 | $26.49 | 224,000 | — | — |
| 2004-06-04 | $22.96 | $25.48 | 163,700 | — | — |
| 2004-06-03 | $22.64 | $25.13 | 97,500 | — | — |
| 2004-06-02 | $22.83 | $25.34 | 254,000 | — | — |
| 2004-06-01 | $23.70 | $26.30 | 270,300 | — | — |
| 2004-05-28 | $23.17 | $25.72 | 494,400 | — | — |
| 2004-05-27 | $22.82 | $25.33 | 392,600 | — | — |
| 2004-05-26 | $21.57 | $23.94 | 205,800 | — | — |
| 2004-05-25 | $21.55 | $23.92 | 297,500 | — | — |
| 2004-05-24 | $20.60 | $22.86 | 296,800 | — | — |
| 2004-05-21 | $19.83 | $22.01 | 145,000 | — | — |
| 2004-05-20 | $19.60 | $21.75 | 353,000 | — | — |
| 2004-05-19 | $19.66 | $21.82 | 438,400 | — | — |
| 2004-05-18 | $19.60 | $21.75 | 534,200 | — | — |
| 2004-05-17 | $19.20 | $21.31 | 316,200 | — | — |
| 2004-05-14 | $19.58 | $21.73 | 286,400 | — | — |
| 2004-05-13 | $20.00 | $22.20 | 236,300 | — | — |
| 2004-05-12 | $19.56 | $21.71 | 410,000 | — | — |
| 2004-05-11 | $19.96 | $22.15 | 260,700 | — | — |
| 2004-05-10 | $19.37 | $21.50 | 331,900 | — | — |
| 2004-05-07 | $19.79 | $21.96 | 305,600 | — | — |
| 2004-05-06 | $21.23 | $23.56 | 386,800 | — | — |
| 2004-05-05 | $21.96 | $24.37 | 222,600 | — | — |
| 2004-05-04 | $21.56 | $23.93 | 279,000 | — | — |
| 2004-05-03 | $20.81 | $23.10 | 1,033,400 | — | — |
| 2004-04-30 | $19.80 | $21.98 | 776,900 | — | — |
| 2004-04-29 | $20.58 | $22.84 | 560,100 | — | — |
| 2004-04-28 | $20.80 | $23.09 | 1,063,400 | — | — |
| 2004-04-27 | $21.86 | $24.26 | 458,100 | — | — |
| 2004-04-26 | $21.85 | $24.25 | 384,200 | — | — |
| 2004-04-23 | $22.15 | $24.58 | 444,800 | — | — |
| 2004-04-22 | $22.70 | $25.19 | 491,700 | — | — |
| 2004-04-21 | $22.43 | $24.89 | 961,500 | — | — |
| 2004-04-20 | $24.16 | $26.81 | 470,600 | — | — |
| 2004-04-19 | $24.50 | $27.19 | 246,700 | — | — |
| 2004-04-16 | $24.17 | $26.83 | 338,000 | — | — |
| 2004-04-15 | $23.85 | $26.47 | 407,000 | — | — |
| 2004-04-14 | $24.05 | $26.69 | 653,100 | — | — |
| 2004-04-13 | $24.10 | $26.75 | 542,200 | — | — |
| 2004-04-12 | $24.60 | $27.30 | 956,400 | — | — |
| 2004-04-08 | $24.49 | $27.18 | 4,157,000 | — | — |
| 2004-04-07 | $25.54 | $28.35 | 686,000 | — | — |
| 2004-04-06 | $27.66 | $30.70 | 269,700 | — | — |
| 2004-04-05 | $27.50 | $30.52 | 325,500 | — | — |
| 2004-04-02 | $29.28 | $32.50 | 178,600 | — | — |
| 2004-04-01 | $28.20 | $31.30 | 178,300 | — | — |
| 2004-03-31 | $28.23 | $31.33 | 297,900 | — | — |
| 2004-03-30 | $29.21 | $32.42 | 132,000 | — | — |
| 2004-03-29 | $28.91 | $32.09 | 298,900 | — | — |
| 2004-03-26 | $28.87 | $32.04 | 200,100 | — | — |
| 2004-03-25 | $28.12 | $31.21 | 238,100 | — | — |
| 2004-03-24 | $26.10 | $28.97 | 200,200 | — | — |
| 2004-03-23 | $27.12 | $30.10 | 123,000 | — | — |
| 2004-03-22 | $26.89 | $29.84 | 138,600 | — | — |
| 2004-03-19 | $28.58 | $31.72 | 332,300 | — | — |
| 2004-03-18 | $27.07 | $30.04 | 167,200 | — | — |
| 2004-03-17 | $26.00 | $28.86 | 301,600 | — | — |
| 2004-03-16 | $26.60 | $29.52 | 119,700 | — | — |
| 2004-03-15 | $26.79 | $29.73 | 172,200 | — | — |
| 2004-03-12 | $27.26 | $30.26 | 168,300 | — | — |
| 2004-03-11 | $25.98 | $28.83 | 324,200 | — | — |
| 2004-03-10 | $25.12 | $27.88 | 189,600 | — | — |
| 2004-03-09 | $26.48 | $29.39 | 196,900 | — | — |
| 2004-03-08 | $27.92 | $30.99 | 168,200 | — | — |
| 2004-03-05 | $27.61 | $30.64 | 166,800 | — | — |
| 2004-03-04 | $28.19 | $31.29 | 187,500 | — | — |
| 2004-03-03 | $27.98 | $31.05 | 288,900 | — | — |
| 2004-03-02 | $28.25 | $31.35 | 424,700 | — | — |
| 2004-03-01 | $27.55 | $30.58 | 283,700 | — | — |
| 2004-02-27 | $27.20 | $30.19 | 259,300 | — | — |
| 2004-02-26 | $26.20 | $29.08 | 1,034,200 | — | — |
| 2004-02-25 | $27.55 | $30.58 | 139,100 | — | — |
| 2004-02-24 | $26.90 | $29.86 | 166,200 | — | — |
| 2004-02-23 | $26.06 | $28.92 | 90,600 | — | — |
| 2004-02-20 | $26.29 | $29.18 | 146,700 | — | — |
| 2004-02-19 | $26.75 | $29.69 | 100,000 | — | — |
| 2004-02-18 | $27.38 | $30.39 | 235,100 | — | — |
| 2004-02-17 | $27.50 | $30.52 | 141,500 | — | — |
| 2004-02-13 | $26.07 | $28.93 | 73,000 | — | — |
| 2004-02-12 | $26.20 | $29.08 | 324,200 | — | — |
| 2004-02-11 | $25.81 | $28.65 | 305,000 | — | — |
| 2004-02-10 | $25.71 | $28.54 | 436,400 | — | — |
| 2004-02-09 | $25.38 | $28.17 | 313,300 | — | — |
| 2004-02-06 | $24.76 | $27.48 | 152,500 | — | — |
| 2004-02-05 | $24.53 | $27.23 | 200,200 | — | — |
| 2004-02-04 | $24.35 | $27.03 | 256,600 | — | — |
| 2004-02-03 | $24.00 | $26.64 | 145,300 | — | — |
| 2004-02-02 | $23.16 | $25.70 | 303,500 | — | — |
| 2004-01-30 | $25.19 | $27.96 | 200,200 | — | — |
| 2004-01-29 | $25.01 | $27.76 | 637,500 | — | — |
| 2004-01-28 | $25.80 | $28.64 | 390,700 | — | — |
| 2004-01-27 | $25.65 | $28.47 | 308,200 | — | — |
| 2004-01-26 | $25.65 | $28.47 | 149,100 | — | — |
| 2004-01-23 | $25.19 | $27.96 | 115,000 | — | — |
| 2004-01-22 | $25.06 | $27.81 | 257,600 | — | — |
| 2004-01-21 | $25.41 | $28.20 | 133,500 | — | — |
| 2004-01-20 | $26.05 | $28.91 | 369,700 | — | — |
| 2004-01-16 | $24.55 | $27.25 | 238,600 | — | — |
| 2004-01-15 | $25.66 | $28.48 | 861,000 | — | — |
| 2004-01-14 | $23.26 | $25.82 | 179,800 | — | — |
| 2004-01-13 | $22.38 | $24.84 | 218,500 | — | — |
| 2004-01-12 | $21.99 | $24.41 | 165,300 | — | — |
| 2004-01-09 | $22.70 | $25.19 | 193,200 | — | — |
| 2004-01-08 | $23.85 | $26.47 | 283,300 | — | — |
| 2004-01-07 | $21.72 | $24.11 | 292,800 | — | — |
| 2004-01-06 | $21.21 | $23.54 | 245,300 | — | — |
| 2004-01-05 | $22.50 | $24.97 | 379,700 | — | — |
| 2004-01-02 | $21.10 | $23.42 | 189,300 | — | — |