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
- 1973-02-21 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 | $26.75 | $26.75 | 47,900 | — | — |
| 2004-12-30 | $26.87 | $26.87 | 109,500 | — | — |
| 2004-12-29 | $27.06 | $27.06 | 111,700 | — | — |
| 2004-12-28 | $26.81 | $26.81 | 66,800 | — | — |
| 2004-12-27 | $26.90 | $26.90 | 62,000 | — | — |
| 2004-12-23 | $26.95 | $26.95 | 99,700 | — | — |
| 2004-12-22 | $26.75 | $26.75 | 95,800 | — | — |
| 2004-12-21 | $26.65 | $26.65 | 254,600 | — | — |
| 2004-12-20 | $26.52 | $26.52 | 172,800 | — | — |
| 2004-12-17 | $26.87 | $26.87 | 167,400 | — | — |
| 2004-12-16 | $26.88 | $26.88 | 249,800 | — | — |
| 2004-12-15 | $26.45 | $26.45 | 149,100 | — | — |
| 2004-12-14 | $26.14 | $26.14 | 74,600 | — | — |
| 2004-12-13 | $26.08 | $26.08 | 182,900 | — | — |
| 2004-12-10 | $26.07 | $26.07 | 74,200 | — | — |
| 2004-12-09 | $26.02 | $26.02 | 137,100 | — | — |
| 2004-12-08 | $26.19 | $26.19 | 190,500 | — | — |
| 2004-12-07 | $26.39 | $26.39 | 246,100 | — | — |
| 2004-12-06 | $26.42 | $26.42 | 103,600 | — | — |
| 2004-12-03 | $26.35 | $26.35 | 105,200 | — | — |
| 2004-12-02 | $26.45 | $26.45 | 208,800 | — | — |
| 2004-12-01 | $26.52 | $26.52 | 192,100 | — | — |
| 2004-11-30 | $26.11 | $26.11 | 262,700 | — | — |
| 2004-11-29 | $26.00 | $26.00 | 175,800 | — | — |
| 2004-11-26 | $26.31 | $26.31 | 69,400 | — | — |
| 2004-11-24 | $25.97 | $25.97 | 118,800 | — | — |
| 2004-11-23 | $26.00 | $26.00 | 268,800 | — | — |
| 2004-11-22 | $25.81 | $25.81 | 155,800 | — | — |
| 2004-11-19 | $25.49 | $25.49 | 150,700 | — | — |
| 2004-11-18 | $25.66 | $25.66 | 192,200 | — | — |
| 2004-11-17 | $25.80 | $25.80 | 527,700 | — | — |
| 2004-11-16 | $25.87 | $25.87 | 361,600 | — | — |
| 2004-11-15 | $26.19 | $26.19 | 209,400 | — | — |
| 2004-11-12 | $26.18 | $26.18 | 241,000 | — | — |
| 2004-11-11 | $26.58 | $26.58 | 314,500 | — | — |
| 2004-11-10 | $26.15 | $26.15 | 196,700 | — | — |
| 2004-11-09 | $25.97 | $25.97 | 260,600 | — | — |
| 2004-11-08 | $25.94 | $25.94 | 196,300 | — | — |
| 2004-11-05 | $25.80 | $25.80 | 219,900 | — | — |
| 2004-11-04 | $26.00 | $26.00 | 300,800 | — | — |
| 2004-11-03 | $25.53 | $25.53 | 521,500 | — | — |
| 2004-11-02 | $25.00 | $25.00 | 586,100 | — | — |
| 2004-11-01 | $24.25 | $24.25 | 427,300 | — | — |
| 2004-10-29 | $23.90 | $23.90 | 328,400 | — | — |
| 2004-10-28 | $23.55 | $23.55 | 233,800 | — | — |
| 2004-10-27 | $23.32 | $23.32 | 276,800 | — | — |
| 2004-10-26 | $23.32 | $23.32 | 252,900 | — | — |
| 2004-10-25 | $22.18 | $22.18 | 180,100 | — | — |
| 2004-10-22 | $22.18 | $22.18 | 196,800 | — | — |
| 2004-10-21 | $22.43 | $22.43 | 196,700 | — | — |
| 2004-10-20 | $22.44 | $22.44 | 269,100 | — | — |
| 2004-10-19 | $22.17 | $22.17 | 684,000 | — | — |
| 2004-10-18 | $22.81 | $22.81 | 238,700 | — | — |
| 2004-10-15 | $22.75 | $22.75 | 449,800 | — | — |
| 2004-10-14 | $23.00 | $23.00 | 275,000 | — | — |
| 2004-10-13 | $23.56 | $23.56 | 115,500 | — | — |
| 2004-10-12 | $23.55 | $23.55 | 388,400 | — | — |
| 2004-10-11 | $23.75 | $23.75 | 113,900 | — | — |
| 2004-10-08 | $23.79 | $23.79 | 94,600 | — | — |
| 2004-10-07 | $23.74 | $23.74 | 166,100 | — | — |
| 2004-10-06 | $24.07 | $24.07 | 242,200 | — | — |
| 2004-10-05 | $24.02 | $24.02 | 263,700 | — | — |
| 2004-10-04 | $24.05 | $24.05 | 222,900 | — | — |
| 2004-10-01 | $24.02 | $24.02 | 254,200 | — | — |
| 2004-09-30 | $24.01 | $24.01 | 215,800 | — | — |
| 2004-09-29 | $23.98 | $23.98 | 322,000 | — | — |
| 2004-09-28 | $24.51 | $24.51 | 137,800 | — | — |
| 2004-09-27 | $24.37 | $24.37 | 128,400 | — | — |
| 2004-09-24 | $24.60 | $24.60 | 234,300 | — | — |
| 2004-09-23 | $24.40 | $24.40 | 177,500 | — | — |
| 2004-09-22 | $24.46 | $24.46 | 208,200 | — | — |
| 2004-09-21 | $24.93 | $24.93 | 229,800 | — | — |
| 2004-09-20 | $24.73 | $24.73 | 285,600 | — | — |
| 2004-09-17 | $24.88 | $24.88 | 252,700 | — | — |
| 2004-09-16 | $25.15 | $25.15 | 120,000 | — | — |
| 2004-09-15 | $25.39 | $25.39 | 313,600 | — | — |
| 2004-09-14 | $25.53 | $25.53 | 295,700 | — | — |
| 2004-09-13 | $25.13 | $25.13 | 132,500 | — | — |
| 2004-09-10 | $24.68 | $24.68 | 141,300 | — | — |
| 2004-09-09 | $24.55 | $24.55 | 235,500 | — | — |
| 2004-09-08 | $24.56 | $24.56 | 199,300 | — | — |
| 2004-09-07 | $24.47 | $24.47 | 240,300 | — | — |
| 2004-09-03 | $24.64 | $24.64 | 252,100 | — | — |
| 2004-09-02 | $24.21 | $24.21 | 211,600 | — | — |
| 2004-09-01 | $24.06 | $24.06 | 305,800 | — | — |
| 2004-08-31 | $24.10 | $24.10 | 270,900 | — | — |
| 2004-08-30 | $24.17 | $24.17 | 348,900 | — | — |
| 2004-08-27 | $25.10 | $25.10 | 191,500 | — | — |
| 2004-08-26 | $25.35 | $25.35 | 120,900 | — | — |
| 2004-08-25 | $25.38 | $25.38 | 132,500 | — | — |
| 2004-08-24 | $25.35 | $25.35 | 120,800 | — | — |
| 2004-08-23 | $25.30 | $25.30 | 150,300 | — | — |
| 2004-08-20 | $25.77 | $25.77 | 192,300 | — | — |
| 2004-08-19 | $25.45 | $25.45 | 193,700 | — | — |
| 2004-08-18 | $25.20 | $25.20 | 219,400 | — | — |
| 2004-08-17 | $24.77 | $24.77 | 129,700 | — | — |
| 2004-08-16 | $24.72 | $24.72 | 151,100 | — | — |
| 2004-08-13 | $24.06 | $24.06 | 392,400 | — | — |
| 2004-08-12 | $24.90 | $24.90 | 135,400 | — | — |
| 2004-08-11 | $25.05 | $25.05 | 188,500 | — | — |
| 2004-08-10 | $25.14 | $25.14 | 187,400 | — | — |
| 2004-08-09 | $25.05 | $25.05 | 160,800 | — | — |
| 2004-08-06 | $25.13 | $25.13 | 271,200 | — | — |
| 2004-08-05 | $25.87 | $25.87 | 137,400 | — | — |
| 2004-08-04 | $26.11 | $26.11 | 125,500 | — | — |
| 2004-08-03 | $26.44 | $26.44 | 200,500 | — | — |
| 2004-08-02 | $26.60 | $26.60 | 323,500 | — | — |
| 2004-07-30 | $26.38 | $26.38 | 273,500 | — | — |
| 2004-07-29 | $26.59 | $26.59 | 310,900 | — | — |
| 2004-07-28 | $26.55 | $26.55 | 229,700 | — | — |
| 2004-07-27 | $26.93 | $26.93 | 247,400 | — | — |
| 2004-07-26 | $26.83 | $26.83 | 165,200 | — | — |
| 2004-07-23 | $26.84 | $26.84 | 394,300 | — | — |
| 2004-07-22 | $27.14 | $27.14 | 271,200 | — | — |
| 2004-07-21 | $27.39 | $27.39 | 190,000 | — | — |
| 2004-07-20 | $27.82 | $27.82 | 183,400 | — | — |
| 2004-07-19 | $28.37 | $28.37 | 176,500 | — | — |
| 2004-07-16 | $28.40 | $28.40 | 79,700 | — | — |
| 2004-07-15 | $28.52 | $28.52 | 143,200 | — | — |
| 2004-07-14 | $29.14 | $29.14 | 139,100 | — | — |
| 2004-07-13 | $29.30 | $29.30 | 91,500 | — | — |
| 2004-07-12 | $29.54 | $29.54 | 91,200 | — | — |
| 2004-07-09 | $29.38 | $29.38 | 120,000 | — | — |
| 2004-07-08 | $29.31 | $29.31 | 127,500 | — | — |
| 2004-07-07 | $29.17 | $29.17 | 305,700 | — | — |
| 2004-07-06 | $29.40 | $29.40 | 173,700 | — | — |
| 2004-07-02 | $29.53 | $29.53 | 133,700 | — | — |
| 2004-07-01 | $29.37 | $29.37 | 236,200 | — | — |
| 2004-06-30 | $29.59 | $29.59 | 227,100 | — | — |
| 2004-06-29 | $29.40 | $29.40 | 221,300 | — | — |
| 2004-06-28 | $29.74 | $29.74 | 187,100 | — | — |
| 2004-06-25 | $29.74 | $29.74 | 252,000 | — | — |
| 2004-06-24 | $29.97 | $29.97 | 190,300 | — | — |
| 2004-06-23 | $29.60 | $29.60 | 124,000 | — | — |
| 2004-06-22 | $29.70 | $29.70 | 189,500 | — | — |
| 2004-06-21 | $29.75 | $29.75 | 314,100 | — | — |
| 2004-06-18 | $29.60 | $29.60 | 259,700 | — | — |
| 2004-06-17 | $29.99 | $29.99 | 160,000 | — | — |
| 2004-06-16 | $29.68 | $29.68 | 116,400 | — | — |
| 2004-06-15 | $29.83 | $29.83 | 162,300 | — | — |
| 2004-06-14 | $29.57 | $29.57 | 128,600 | — | — |
| 2004-06-10 | $29.90 | $29.90 | 167,700 | — | — |
| 2004-06-09 | $30.17 | $30.17 | 163,100 | — | — |
| 2004-06-08 | $30.41 | $30.41 | 160,500 | — | — |
| 2004-06-07 | $30.49 | $30.49 | 198,400 | — | — |
| 2004-06-04 | $29.83 | $29.83 | 198,700 | — | — |
| 2004-06-03 | $29.92 | $29.92 | 178,200 | — | — |
| 2004-06-02 | $30.11 | $30.11 | 241,300 | — | — |
| 2004-06-01 | $29.80 | $29.80 | 183,000 | — | — |
| 2004-05-28 | $30.02 | $30.02 | 224,800 | — | — |
| 2004-05-27 | $29.92 | $29.92 | 326,000 | — | — |
| 2004-05-26 | $30.10 | $30.10 | 686,600 | — | — |
| 2004-05-25 | $29.37 | $29.37 | 530,000 | — | — |
| 2004-05-24 | $28.03 | $28.03 | 216,400 | — | — |
| 2004-05-21 | $28.33 | $28.33 | 126,100 | — | — |
| 2004-05-20 | $28.41 | $28.41 | 201,700 | — | — |
| 2004-05-19 | $28.09 | $28.09 | 188,000 | — | — |
| 2004-05-18 | $28.00 | $28.00 | 166,800 | — | — |
| 2004-05-17 | $27.51 | $27.51 | 191,500 | — | — |
| 2004-05-14 | $28.40 | $28.40 | 148,700 | — | — |
| 2004-05-13 | $28.23 | $28.23 | 201,500 | — | — |
| 2004-05-12 | $27.85 | $27.85 | 204,200 | — | — |
| 2004-05-11 | $27.59 | $27.59 | 131,800 | — | — |
| 2004-05-10 | $27.45 | $27.45 | 144,100 | — | — |
| 2004-05-07 | $27.56 | $27.56 | 197,400 | — | — |
| 2004-05-06 | $27.80 | $27.80 | 185,800 | — | — |
| 2004-05-05 | $28.06 | $28.06 | 322,100 | — | — |
| 2004-05-04 | $28.05 | $28.05 | 310,900 | — | — |
| 2004-05-03 | $27.90 | $27.90 | 511,500 | — | — |
| 2004-04-30 | $27.41 | $27.41 | 216,100 | — | — |
| 2004-04-29 | $27.62 | $27.62 | 482,300 | — | — |
| 2004-04-28 | $26.43 | $26.43 | 236,700 | — | — |
| 2004-04-27 | $26.32 | $26.32 | 210,600 | — | — |
| 2004-04-26 | $26.41 | $26.41 | 174,000 | — | — |
| 2004-04-23 | $26.96 | $26.96 | 124,800 | — | — |
| 2004-04-22 | $27.08 | $27.08 | 140,400 | — | — |
| 2004-04-21 | $26.44 | $26.44 | 212,000 | — | — |
| 2004-04-20 | $26.87 | $26.87 | 89,900 | — | — |
| 2004-04-19 | $27.25 | $27.25 | 123,400 | — | — |
| 2004-04-16 | $27.31 | $27.31 | 79,400 | — | — |
| 2004-04-15 | $27.10 | $27.10 | 119,700 | — | — |
| 2004-04-14 | $27.17 | $27.17 | 154,200 | — | — |
| 2004-04-13 | $27.58 | $27.58 | 67,000 | — | — |
| 2004-04-12 | $27.90 | $27.90 | 163,500 | — | — |
| 2004-04-08 | $28.13 | $28.13 | 127,700 | — | — |
| 2004-04-07 | $28.00 | $28.00 | 82,000 | — | — |
| 2004-04-06 | $28.00 | $28.00 | 147,500 | — | — |
| 2004-04-05 | $28.50 | $28.50 | 194,300 | — | — |
| 2004-04-02 | $28.01 | $28.01 | 317,400 | — | — |
| 2004-04-01 | $28.00 | $28.00 | 132,500 | — | — |
| 2004-03-31 | $27.56 | $27.56 | 201,000 | — | — |
| 2004-03-30 | $27.50 | $27.50 | 200,400 | — | — |
| 2004-03-29 | $27.18 | $27.18 | 168,800 | — | — |
| 2004-03-26 | $27.02 | $27.02 | 171,000 | — | — |
| 2004-03-25 | $27.25 | $27.25 | 165,700 | — | — |
| 2004-03-24 | $27.30 | $27.30 | 171,600 | — | — |
| 2004-03-23 | $27.34 | $27.34 | 153,100 | — | — |
| 2004-03-22 | $27.47 | $27.47 | 312,300 | — | — |
| 2004-03-19 | $27.20 | $27.20 | 51,700 | — | — |
| 2004-03-18 | $27.50 | $27.50 | 72,000 | — | — |
| 2004-03-17 | $27.42 | $27.42 | 86,400 | — | — |
| 2004-03-16 | $27.13 | $27.13 | 106,700 | — | — |
| 2004-03-15 | $27.05 | $27.05 | 81,900 | — | — |
| 2004-03-12 | $27.46 | $27.46 | 97,200 | — | — |
| 2004-03-11 | $27.27 | $27.27 | 297,200 | — | — |
| 2004-03-10 | $27.79 | $27.79 | 195,500 | — | — |
| 2004-03-09 | $28.04 | $28.04 | 232,600 | — | — |
| 2004-03-08 | $28.38 | $28.38 | 156,500 | — | — |
| 2004-03-05 | $28.07 | $28.07 | 65,200 | — | — |
| 2004-03-04 | $28.14 | $28.14 | 79,800 | — | — |
| 2004-03-03 | $28.08 | $28.08 | 170,900 | — | — |
| 2004-03-02 | $27.92 | $27.92 | 134,500 | — | — |
| 2004-03-01 | $28.15 | $28.15 | 340,500 | — | — |
| 2004-02-27 | $27.50 | $27.50 | 141,300 | — | — |
| 2004-02-26 | $27.25 | $27.25 | 330,400 | — | — |
| 2004-02-25 | $27.15 | $27.15 | 596,100 | — | — |
| 2004-02-24 | $27.63 | $27.63 | 219,500 | — | — |
| 2004-02-23 | $27.72 | $27.72 | 137,300 | — | — |
| 2004-02-20 | $27.86 | $27.86 | 177,600 | — | — |
| 2004-02-19 | $27.96 | $27.96 | 204,500 | — | — |
| 2004-02-18 | $27.81 | $27.81 | 198,400 | — | — |
| 2004-02-17 | $28.07 | $28.07 | 207,200 | — | — |
| 2004-02-13 | $28.25 | $28.25 | 280,100 | — | — |
| 2004-02-12 | $28.65 | $28.65 | 750,200 | — | — |
| 2004-02-11 | $26.50 | $26.50 | 317,600 | — | — |
| 2004-02-10 | $26.39 | $26.39 | 169,500 | — | — |
| 2004-02-09 | $26.65 | $26.65 | 356,400 | — | — |
| 2004-02-06 | $25.80 | $25.80 | 268,500 | — | — |
| 2004-02-05 | $26.03 | $26.03 | 163,100 | — | — |
| 2004-02-04 | $25.71 | $25.71 | 112,700 | — | — |
| 2004-02-03 | $26.15 | $26.15 | 117,600 | — | — |
| 2004-02-02 | $25.93 | $25.93 | 128,900 | — | — |
| 2004-01-30 | $25.77 | $25.77 | 130,800 | — | — |
| 2004-01-29 | $25.67 | $25.67 | 115,800 | — | — |
| 2004-01-28 | $25.79 | $25.79 | 140,400 | — | — |
| 2004-01-27 | $25.90 | $25.90 | 126,000 | — | — |
| 2004-01-26 | $26.04 | $26.04 | 111,700 | — | — |
| 2004-01-23 | $25.75 | $25.75 | 102,200 | — | — |
| 2004-01-22 | $25.93 | $25.93 | 99,000 | — | — |
| 2004-01-21 | $26.19 | $26.19 | 206,900 | — | — |
| 2004-01-20 | $25.31 | $25.31 | 206,800 | — | — |
| 2004-01-16 | $25.40 | $25.40 | 260,900 | — | — |
| 2004-01-15 | $25.06 | $25.06 | 300,400 | — | — |
| 2004-01-14 | $25.54 | $25.54 | 197,600 | — | — |
| 2004-01-13 | $25.35 | $25.35 | 139,100 | — | — |
| 2004-01-12 | $25.30 | $25.30 | 140,100 | — | — |
| 2004-01-09 | $25.20 | $25.20 | 247,500 | — | — |
| 2004-01-08 | $25.37 | $25.37 | 266,700 | — | — |
| 2004-01-07 | $25.23 | $25.23 | 220,500 | — | — |
| 2004-01-06 | $24.95 | $24.95 | 363,600 | — | — |
| 2004-01-05 | $24.87 | $24.87 | 320,700 | — | — |
| 2004-01-02 | $24.52 | $24.52 | 302,300 | — | — |