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
- 1997-10-16 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 | $27.76 | $29.68 | 626,600 | — | — |
| 2004-12-30 | $28.11 | $30.05 | 890,600 | — | — |
| 2004-12-29 | $28.11 | $30.05 | 1,086,000 | — | — |
| 2004-12-28 | $28.18 | $30.13 | 971,600 | — | — |
| 2004-12-27 | $27.54 | $29.44 | 1,152,200 | — | — |
| 2004-12-23 | $27.82 | $29.74 | 768,400 | — | — |
| 2004-12-22 | $27.83 | $29.76 | 708,000 | — | — |
| 2004-12-21 | $27.62 | $29.52 | 1,180,200 | — | — |
| 2004-12-20 | $27.33 | $29.21 | 817,400 | — | — |
| 2004-12-17 | $27.22 | $29.10 | 1,006,000 | — | — |
| 2004-12-16 | $27.08 | $28.95 | 691,200 | — | — |
| 2004-12-15 | $27.26 | $29.15 | 700,800 | — | — |
| 2004-12-14 | $27.50 | $29.41 | 919,000 | — | — |
| 2004-12-13 | $26.98 | $28.84 | 533,000 | — | — |
| 2004-12-10 | $26.60 | $28.44 | 623,200 | — | — |
| 2004-12-09 | $27.07 | $28.94 | 774,200 | — | — |
| 2004-12-08 | $27.23 | $29.11 | 798,600 | — | — |
| 2004-12-07 | $26.53 | $28.36 | 825,800 | — | — |
| 2004-12-06 | $27.09 | $28.96 | 951,000 | — | — |
| 2004-12-03 | $27.29 | $29.17 | 1,587,000 | — | — |
| 2004-12-02 | $26.95 | $28.81 | 968,200 | — | — |
| 2004-12-01 | $27.25 | $29.13 | 1,441,200 | — | — |
| 2004-11-30 | $26.88 | $28.65 | 985,200 | — | — |
| 2004-11-29 | $26.61 | $28.36 | 821,800 | — | — |
| 2004-11-26 | $26.41 | $28.15 | 261,400 | — | — |
| 2004-11-24 | $26.68 | $28.44 | 764,600 | — | — |
| 2004-11-23 | $26.39 | $28.13 | 865,600 | — | — |
| 2004-11-22 | $26.29 | $28.03 | 1,157,600 | — | — |
| 2004-11-19 | $25.88 | $27.59 | 974,400 | — | — |
| 2004-11-18 | $26.20 | $27.93 | 706,200 | — | — |
| 2004-11-17 | $26.20 | $27.93 | 925,200 | — | — |
| 2004-11-16 | $25.77 | $27.47 | 1,460,000 | — | — |
| 2004-11-15 | $26.04 | $27.76 | 1,904,000 | — | — |
| 2004-11-12 | $27.25 | $29.05 | 1,242,200 | — | — |
| 2004-11-11 | $27.53 | $29.35 | 1,017,600 | — | — |
| 2004-11-10 | $27.24 | $29.04 | 1,077,600 | — | — |
| 2004-11-09 | $27.29 | $29.09 | 1,200,800 | — | — |
| 2004-11-08 | $27.42 | $29.23 | 1,047,200 | — | — |
| 2004-11-05 | $27.43 | $29.24 | 1,105,000 | — | — |
| 2004-11-04 | $27.16 | $28.96 | 1,676,200 | — | — |
| 2004-11-03 | $26.75 | $28.51 | 1,270,800 | — | — |
| 2004-11-02 | $26.18 | $27.91 | 2,154,800 | — | — |
| 2004-11-01 | $26.73 | $28.50 | 1,274,400 | — | — |
| 2004-10-29 | $26.97 | $28.75 | 1,169,200 | — | — |
| 2004-10-28 | $26.80 | $28.57 | 1,051,800 | — | — |
| 2004-10-27 | $26.92 | $28.70 | 1,894,000 | — | — |
| 2004-10-26 | $27.05 | $28.84 | 2,176,600 | — | — |
| 2004-10-25 | $26.17 | $27.90 | 1,186,200 | — | — |
| 2004-10-22 | $25.90 | $27.61 | 1,914,800 | — | — |
| 2004-10-21 | $26.14 | $27.86 | 2,795,000 | — | — |
| 2004-10-20 | $25.22 | $26.89 | 5,500,200 | — | — |
| 2004-10-19 | $23.33 | $24.88 | 1,325,800 | — | — |
| 2004-10-18 | $24.03 | $25.62 | 954,800 | — | — |
| 2004-10-15 | $23.65 | $25.21 | 1,281,600 | — | — |
| 2004-10-14 | $23.07 | $24.59 | 711,200 | — | — |
| 2004-10-13 | $22.97 | $24.49 | 913,800 | — | — |
| 2004-10-12 | $23.22 | $24.75 | 788,200 | — | — |
| 2004-10-11 | $23.38 | $24.93 | 567,600 | — | — |
| 2004-10-08 | $23.42 | $24.96 | 798,600 | — | — |
| 2004-10-07 | $23.37 | $24.92 | 621,200 | — | — |
| 2004-10-06 | $23.75 | $25.33 | 1,171,800 | — | — |
| 2004-10-05 | $23.89 | $25.46 | 1,360,000 | — | — |
| 2004-10-04 | $23.67 | $25.23 | 832,200 | — | — |
| 2004-10-01 | $23.82 | $25.39 | 1,148,600 | — | — |
| 2004-09-30 | $23.20 | $24.73 | 758,400 | — | — |
| 2004-09-29 | $23.20 | $24.73 | 1,126,600 | — | — |
| 2004-09-28 | $22.67 | $24.16 | 881,800 | — | — |
| 2004-09-27 | $22.70 | $24.20 | 816,800 | — | — |
| 2004-09-24 | $22.82 | $24.32 | 874,200 | — | — |
| 2004-09-23 | $22.32 | $23.79 | 895,800 | — | — |
| 2004-09-22 | $22.47 | $23.95 | 958,600 | — | — |
| 2004-09-21 | $22.91 | $24.43 | 871,400 | — | — |
| 2004-09-20 | $22.73 | $24.23 | 671,200 | — | — |
| 2004-09-17 | $22.60 | $24.09 | 1,028,800 | — | — |
| 2004-09-16 | $22.42 | $23.91 | 610,200 | — | — |
| 2004-09-15 | $22.25 | $23.73 | 839,400 | — | — |
| 2004-09-14 | $22.28 | $23.75 | 1,152,200 | — | — |
| 2004-09-13 | $22.42 | $23.91 | 762,400 | — | — |
| 2004-09-10 | $22.36 | $23.83 | 607,200 | — | — |
| 2004-09-09 | $22.17 | $23.63 | 617,200 | — | — |
| 2004-09-08 | $22.06 | $23.51 | 837,200 | — | — |
| 2004-09-07 | $22.25 | $23.73 | 1,078,200 | — | — |
| 2004-09-03 | $21.67 | $23.11 | 780,000 | — | — |
| 2004-09-02 | $21.82 | $23.26 | 758,200 | — | — |
| 2004-09-01 | $21.40 | $22.81 | 850,200 | — | — |
| 2004-08-31 | $21.33 | $22.68 | 798,800 | — | — |
| 2004-08-30 | $21.03 | $22.36 | 704,000 | — | — |
| 2004-08-27 | $21.41 | $22.76 | 562,800 | — | — |
| 2004-08-26 | $21.24 | $22.58 | 855,200 | — | — |
| 2004-08-25 | $21.42 | $22.77 | 804,200 | — | — |
| 2004-08-24 | $21.11 | $22.44 | 906,400 | — | — |
| 2004-08-23 | $21.01 | $22.34 | 922,800 | — | — |
| 2004-08-20 | $21.27 | $22.61 | 617,200 | — | — |
| 2004-08-19 | $21.14 | $22.47 | 785,800 | — | — |
| 2004-08-18 | $21.37 | $22.71 | 956,600 | — | — |
| 2004-08-17 | $21.09 | $22.43 | 998,600 | — | — |
| 2004-08-16 | $20.92 | $22.24 | 1,322,800 | — | — |
| 2004-08-13 | $20.80 | $22.11 | 787,200 | — | — |
| 2004-08-12 | $21.01 | $22.34 | 924,200 | — | — |
| 2004-08-11 | $21.47 | $22.82 | 771,200 | — | — |
| 2004-08-10 | $21.49 | $22.84 | 1,097,400 | — | — |
| 2004-08-09 | $21.01 | $22.34 | 2,024,000 | — | — |
| 2004-08-06 | $20.61 | $21.91 | 1,925,000 | — | — |
| 2004-08-05 | $21.42 | $22.77 | 1,046,600 | — | — |
| 2004-08-04 | $22.05 | $23.44 | 807,600 | — | — |
| 2004-08-03 | $22.01 | $23.40 | 889,000 | — | — |
| 2004-08-02 | $22.12 | $23.51 | 1,137,800 | — | — |
| 2004-07-30 | $21.87 | $23.25 | 699,800 | — | — |
| 2004-07-29 | $22.00 | $23.39 | 1,006,000 | — | — |
| 2004-07-28 | $21.63 | $23.00 | 1,376,400 | — | — |
| 2004-07-27 | $21.63 | $22.99 | 1,187,800 | — | — |
| 2004-07-26 | $21.81 | $23.18 | 899,800 | — | — |
| 2004-07-23 | $21.96 | $23.34 | 723,000 | — | — |
| 2004-07-22 | $22.18 | $23.59 | 1,459,400 | — | — |
| 2004-07-21 | $22.26 | $23.67 | 3,507,400 | — | — |
| 2004-07-20 | $23.32 | $24.79 | 909,600 | — | — |
| 2004-07-19 | $22.91 | $24.36 | 978,800 | — | — |
| 2004-07-16 | $22.67 | $24.10 | 775,600 | — | — |
| 2004-07-15 | $23.00 | $24.45 | 759,000 | — | — |
| 2004-07-14 | $22.66 | $24.09 | 595,800 | — | — |
| 2004-07-13 | $22.71 | $24.14 | 816,200 | — | — |
| 2004-07-12 | $22.57 | $23.99 | 981,400 | — | — |
| 2004-07-09 | $22.58 | $24.01 | 694,800 | — | — |
| 2004-07-08 | $22.36 | $23.77 | 1,162,200 | — | — |
| 2004-07-07 | $22.96 | $24.41 | 566,400 | — | — |
| 2004-07-06 | $22.73 | $24.16 | 1,317,800 | — | — |
| 2004-07-02 | $22.77 | $24.21 | 663,400 | — | — |
| 2004-07-01 | $22.76 | $24.20 | 1,465,200 | — | — |
| 2004-06-30 | $22.92 | $24.37 | 1,519,200 | — | — |
| 2004-06-29 | $22.61 | $24.03 | 1,330,000 | — | — |
| 2004-06-28 | $22.82 | $24.26 | 1,760,400 | — | — |
| 2004-06-25 | $22.46 | $23.88 | 1,772,800 | — | — |
| 2004-06-24 | $21.85 | $23.23 | 578,800 | — | — |
| 2004-06-23 | $22.08 | $23.48 | 1,069,800 | — | — |
| 2004-06-22 | $21.63 | $23.00 | 739,000 | — | — |
| 2004-06-21 | $21.30 | $22.64 | 765,000 | — | — |
| 2004-06-18 | $21.50 | $22.86 | 1,031,800 | — | — |
| 2004-06-17 | $21.50 | $22.85 | 484,600 | — | — |
| 2004-06-16 | $21.56 | $22.92 | 541,400 | — | — |
| 2004-06-15 | $21.57 | $22.93 | 789,400 | — | — |
| 2004-06-14 | $21.18 | $22.52 | 729,200 | — | — |
| 2004-06-10 | $21.39 | $22.74 | 761,800 | — | — |
| 2004-06-09 | $21.25 | $22.59 | 568,200 | — | — |
| 2004-06-08 | $21.51 | $22.87 | 765,800 | — | — |
| 2004-06-07 | $21.16 | $22.49 | 706,000 | — | — |
| 2004-06-04 | $20.83 | $22.15 | 823,800 | — | — |
| 2004-06-03 | $20.75 | $22.07 | 552,400 | — | — |
| 2004-06-02 | $21.03 | $22.36 | 786,600 | — | — |
| 2004-06-01 | $20.95 | $22.21 | 1,302,800 | — | — |
| 2004-05-28 | $20.79 | $22.04 | 499,400 | — | — |
| 2004-05-27 | $20.57 | $21.80 | 775,000 | — | — |
| 2004-05-26 | $20.64 | $21.88 | 588,600 | — | — |
| 2004-05-25 | $20.81 | $22.06 | 1,362,200 | — | — |
| 2004-05-24 | $20.00 | $21.20 | 920,000 | — | — |
| 2004-05-21 | $19.86 | $21.05 | 1,068,000 | — | — |
| 2004-05-20 | $19.53 | $20.70 | 864,000 | — | — |
| 2004-05-19 | $19.48 | $20.65 | 1,778,200 | — | — |
| 2004-05-18 | $19.77 | $20.96 | 1,714,400 | — | — |
| 2004-05-17 | $19.82 | $21.01 | 1,232,800 | — | — |
| 2004-05-14 | $20.09 | $21.30 | 611,000 | — | — |
| 2004-05-13 | $20.16 | $21.37 | 572,600 | — | — |
| 2004-05-12 | $20.24 | $21.45 | 1,302,200 | — | — |
| 2004-05-11 | $20.13 | $21.33 | 1,086,800 | — | — |
| 2004-05-10 | $20.42 | $21.65 | 1,189,000 | — | — |
| 2004-05-07 | $20.61 | $21.85 | 1,420,600 | — | — |
| 2004-05-06 | $20.71 | $21.95 | 1,229,800 | — | — |
| 2004-05-05 | $20.68 | $21.92 | 886,000 | — | — |
| 2004-05-04 | $20.46 | $21.68 | 1,168,400 | — | — |
| 2004-05-03 | $20.77 | $22.02 | 1,556,200 | — | — |
| 2004-04-30 | $20.52 | $21.75 | 740,600 | — | — |
| 2004-04-29 | $20.62 | $21.86 | 1,163,000 | — | — |
| 2004-04-28 | $20.71 | $21.95 | 1,414,200 | — | — |
| 2004-04-27 | $20.87 | $22.12 | 1,039,600 | — | — |
| 2004-04-26 | $20.76 | $22.01 | 502,400 | — | — |
| 2004-04-23 | $20.95 | $22.20 | 1,003,000 | — | — |
| 2004-04-22 | $20.99 | $22.25 | 903,200 | — | — |
| 2004-04-21 | $20.78 | $22.02 | 1,015,200 | — | — |
| 2004-04-20 | $21.00 | $22.26 | 984,200 | — | — |
| 2004-04-19 | $21.04 | $22.30 | 477,400 | — | — |
| 2004-04-16 | $20.83 | $22.08 | 864,000 | — | — |
| 2004-04-15 | $20.98 | $22.24 | 745,800 | — | — |
| 2004-04-14 | $20.90 | $22.16 | 1,364,400 | — | — |
| 2004-04-13 | $20.92 | $22.18 | 940,000 | — | — |
| 2004-04-12 | $21.22 | $22.50 | 881,800 | — | — |
| 2004-04-08 | $21.06 | $22.32 | 989,200 | — | — |
| 2004-04-07 | $21.58 | $22.88 | 1,445,800 | — | — |
| 2004-04-06 | $21.92 | $23.24 | 1,427,800 | — | — |
| 2004-04-05 | $21.79 | $23.10 | 605,000 | — | — |
| 2004-04-02 | $21.66 | $22.96 | 1,048,600 | — | — |
| 2004-04-01 | $21.29 | $22.57 | 2,260,600 | — | — |
| 2004-03-31 | $20.75 | $22.00 | 752,200 | — | — |
| 2004-03-30 | $20.72 | $21.97 | 853,400 | — | — |
| 2004-03-29 | $20.46 | $21.69 | 965,400 | — | — |
| 2004-03-26 | $20.35 | $21.57 | 527,000 | — | — |
| 2004-03-25 | $20.52 | $21.75 | 1,144,200 | — | — |
| 2004-03-24 | $20.29 | $21.51 | 2,494,200 | — | — |
| 2004-03-23 | $19.57 | $20.75 | 1,904,400 | — | — |
| 2004-03-22 | $18.81 | $19.94 | 946,600 | — | — |
| 2004-03-19 | $19.15 | $20.30 | 668,600 | — | — |
| 2004-03-18 | $19.64 | $20.82 | 815,200 | — | — |
| 2004-03-17 | $19.65 | $20.83 | 850,400 | — | — |
| 2004-03-16 | $19.26 | $20.42 | 860,400 | — | — |
| 2004-03-15 | $19.35 | $20.51 | 770,000 | — | — |
| 2004-03-12 | $19.87 | $21.06 | 867,200 | — | — |
| 2004-03-11 | $19.39 | $20.56 | 1,407,400 | — | — |
| 2004-03-10 | $19.45 | $20.56 | 1,292,200 | — | — |
| 2004-03-09 | $19.87 | $20.99 | 1,287,600 | — | — |
| 2004-03-08 | $19.83 | $20.96 | 2,625,200 | — | — |
| 2004-03-05 | $20.00 | $21.13 | 1,344,400 | — | — |
| 2004-03-04 | $20.04 | $21.17 | 707,400 | — | — |
| 2004-03-03 | $19.91 | $21.04 | 1,147,400 | — | — |
| 2004-03-02 | $19.95 | $21.08 | 1,085,000 | — | — |
| 2004-03-01 | $20.17 | $21.31 | 800,600 | — | — |
| 2004-02-27 | $19.81 | $20.93 | 780,000 | — | — |
| 2004-02-26 | $19.93 | $21.06 | 670,600 | — | — |
| 2004-02-25 | $19.89 | $21.02 | 615,200 | — | — |
| 2004-02-24 | $19.84 | $20.97 | 1,179,600 | — | — |
| 2004-02-23 | $19.64 | $20.76 | 1,193,200 | — | — |
| 2004-02-20 | $19.97 | $21.10 | 1,797,600 | — | — |
| 2004-02-19 | $19.69 | $20.81 | 1,307,400 | — | — |
| 2004-02-18 | $19.68 | $20.80 | 1,106,800 | — | — |
| 2004-02-17 | $19.92 | $21.05 | 993,800 | — | — |
| 2004-02-13 | $19.89 | $21.02 | 1,237,000 | — | — |
| 2004-02-12 | $20.19 | $21.34 | 874,800 | — | — |
| 2004-02-11 | $20.53 | $21.70 | 991,400 | — | — |
| 2004-02-10 | $20.34 | $21.50 | 932,400 | — | — |
| 2004-02-09 | $20.08 | $21.23 | 615,000 | — | — |
| 2004-02-06 | $20.15 | $21.29 | 957,200 | — | — |
| 2004-02-05 | $19.70 | $20.82 | 1,219,600 | — | — |
| 2004-02-04 | $20.05 | $21.18 | 2,757,400 | — | — |
| 2004-02-03 | $19.31 | $20.41 | 1,096,000 | — | — |
| 2004-02-02 | $19.14 | $20.23 | 1,181,600 | — | — |
| 2004-01-30 | $18.96 | $20.03 | 714,800 | — | — |
| 2004-01-29 | $19.15 | $20.24 | 764,000 | — | — |
| 2004-01-28 | $18.95 | $20.02 | 622,800 | — | — |
| 2004-01-27 | $19.14 | $20.22 | 661,000 | — | — |
| 2004-01-26 | $19.55 | $20.66 | 576,000 | — | — |
| 2004-01-23 | $19.56 | $20.67 | 474,400 | — | — |
| 2004-01-22 | $19.36 | $20.46 | 517,600 | — | — |
| 2004-01-21 | $19.53 | $20.63 | 816,400 | — | — |
| 2004-01-20 | $19.42 | $20.52 | 981,200 | — | — |
| 2004-01-16 | $19.21 | $20.30 | 925,000 | — | — |
| 2004-01-15 | $18.62 | $19.68 | 2,043,000 | — | — |
| 2004-01-14 | $18.79 | $19.86 | 973,200 | — | — |
| 2004-01-13 | $18.85 | $19.92 | 853,600 | — | — |
| 2004-01-12 | $18.79 | $19.85 | 1,015,000 | — | — |
| 2004-01-09 | $18.89 | $19.96 | 578,800 | — | — |
| 2004-01-08 | $19.15 | $20.24 | 748,200 | — | — |
| 2004-01-07 | $19.14 | $20.22 | 879,400 | — | — |
| 2004-01-06 | $19.49 | $20.60 | 706,800 | — | — |
| 2004-01-05 | $19.38 | $20.48 | 975,400 | — | — |
| 2004-01-02 | $18.97 | $20.04 | 914,600 | — | — |