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 | $29.23 | $60.17 | 437,400 | — | — |
| 2004-12-30 | $28.17 | $58.00 | 649,800 | — | — |
| 2004-12-29 | $30.00 | $61.74 | 285,000 | — | — |
| 2004-12-28 | $30.08 | $61.91 | 252,800 | — | — |
| 2004-12-27 | $29.30 | $60.31 | 273,400 | — | — |
| 2004-12-23 | $29.50 | $60.72 | 166,200 | — | — |
| 2004-12-22 | $29.60 | $60.93 | 560,800 | — | — |
| 2004-12-21 | $30.91 | $63.62 | 623,400 | — | — |
| 2004-12-20 | $29.73 | $61.19 | 453,000 | — | — |
| 2004-12-17 | $29.58 | $60.88 | 384,800 | — | — |
| 2004-12-16 | $29.50 | $60.72 | 389,400 | — | — |
| 2004-12-15 | $29.39 | $60.49 | 272,000 | — | — |
| 2004-12-14 | $28.53 | $58.73 | 581,200 | — | — |
| 2004-12-13 | $28.57 | $58.81 | 349,000 | — | — |
| 2004-12-10 | $27.52 | $56.65 | 180,000 | — | — |
| 2004-12-09 | $27.21 | $56.00 | 307,400 | — | — |
| 2004-12-08 | $27.15 | $55.89 | 441,200 | — | — |
| 2004-12-07 | $27.03 | $55.63 | 451,000 | — | — |
| 2004-12-06 | $28.46 | $58.57 | 354,600 | — | — |
| 2004-12-03 | $29.05 | $59.80 | 261,800 | — | — |
| 2004-12-02 | $28.40 | $58.45 | 551,200 | — | — |
| 2004-12-01 | $29.73 | $61.19 | 423,000 | — | — |
| 2004-11-30 | $29.23 | $60.16 | 404,000 | — | — |
| 2004-11-29 | $29.58 | $60.89 | 386,400 | — | — |
| 2004-11-26 | $29.30 | $60.30 | 226,200 | — | — |
| 2004-11-24 | $28.44 | $58.54 | 191,000 | — | — |
| 2004-11-23 | $28.37 | $58.40 | 612,800 | — | — |
| 2004-11-22 | $28.70 | $59.08 | 544,000 | — | — |
| 2004-11-19 | $27.55 | $56.71 | 328,600 | — | — |
| 2004-11-18 | $27.89 | $57.40 | 485,000 | — | — |
| 2004-11-17 | $27.80 | $57.22 | 468,200 | — | — |
| 2004-11-16 | $26.77 | $55.10 | 520,200 | — | — |
| 2004-11-15 | $27.80 | $57.21 | 557,800 | — | — |
| 2004-11-12 | $27.83 | $57.28 | 536,200 | — | — |
| 2004-11-11 | $27.34 | $56.28 | 353,400 | — | — |
| 2004-11-10 | $27.17 | $55.94 | 503,000 | — | — |
| 2004-11-09 | $26.50 | $54.55 | 381,800 | — | — |
| 2004-11-08 | $26.14 | $53.81 | 454,200 | — | — |
| 2004-11-05 | $25.53 | $52.54 | 488,200 | — | — |
| 2004-11-04 | $25.89 | $53.18 | 520,800 | — | — |
| 2004-11-03 | $25.32 | $52.02 | 597,400 | — | — |
| 2004-11-02 | $24.15 | $49.61 | 627,600 | — | — |
| 2004-11-01 | $23.56 | $48.40 | 774,200 | — | — |
| 2004-10-29 | $23.73 | $48.75 | 655,400 | — | — |
| 2004-10-28 | $23.75 | $48.78 | 988,200 | — | — |
| 2004-10-27 | $25.00 | $51.36 | 950,000 | — | — |
| 2004-10-26 | $24.30 | $49.92 | 865,400 | — | — |
| 2004-10-25 | $23.38 | $48.02 | 1,942,000 | — | — |
| 2004-10-22 | $20.32 | $41.75 | 556,000 | — | — |
| 2004-10-21 | $20.71 | $42.55 | 334,600 | — | — |
| 2004-10-20 | $19.99 | $41.07 | 1,204,600 | — | — |
| 2004-10-19 | $19.46 | $39.97 | 1,230,200 | — | — |
| 2004-10-18 | $20.86 | $42.85 | 607,600 | — | — |
| 2004-10-15 | $20.63 | $42.37 | 558,600 | — | — |
| 2004-10-14 | $20.60 | $42.32 | 1,108,600 | — | — |
| 2004-10-13 | $20.92 | $42.99 | 1,240,000 | — | — |
| 2004-10-12 | $24.13 | $49.57 | 215,000 | — | — |
| 2004-10-11 | $24.81 | $50.96 | 340,800 | — | — |
| 2004-10-08 | $24.86 | $51.07 | 323,400 | — | — |
| 2004-10-07 | $25.09 | $51.56 | 397,000 | — | — |
| 2004-10-06 | $26.25 | $53.93 | 256,200 | — | — |
| 2004-10-05 | $25.65 | $52.70 | 454,000 | — | — |
| 2004-10-04 | $25.80 | $52.99 | 581,000 | — | — |
| 2004-10-01 | $24.85 | $51.05 | 651,800 | — | — |
| 2004-09-30 | $23.87 | $49.04 | 434,800 | — | — |
| 2004-09-29 | $23.21 | $47.67 | 401,800 | — | — |
| 2004-09-28 | $23.33 | $47.92 | 406,000 | — | — |
| 2004-09-27 | $22.30 | $45.81 | 414,600 | — | — |
| 2004-09-24 | $22.74 | $46.71 | 191,000 | — | — |
| 2004-09-23 | $22.45 | $46.12 | 292,400 | — | — |
| 2004-09-22 | $22.78 | $46.80 | 326,200 | — | — |
| 2004-09-21 | $23.14 | $47.53 | 244,000 | — | — |
| 2004-09-20 | $22.73 | $46.69 | 217,600 | — | — |
| 2004-09-17 | $22.78 | $46.79 | 373,000 | — | — |
| 2004-09-16 | $22.99 | $47.23 | 212,800 | — | — |
| 2004-09-15 | $22.67 | $46.57 | 301,800 | — | — |
| 2004-09-14 | $23.02 | $47.29 | 395,200 | — | — |
| 2004-09-13 | $23.63 | $48.54 | 634,400 | — | — |
| 2004-09-10 | $22.99 | $47.22 | 344,200 | — | — |
| 2004-09-09 | $23.08 | $47.41 | 381,600 | — | — |
| 2004-09-08 | $22.25 | $45.71 | 391,400 | — | — |
| 2004-09-07 | $23.00 | $47.24 | 360,200 | — | — |
| 2004-09-03 | $22.48 | $46.17 | 303,000 | — | — |
| 2004-09-02 | $22.40 | $46.02 | 371,400 | — | — |
| 2004-09-01 | $22.41 | $46.04 | 368,000 | — | — |
| 2004-08-31 | $22.15 | $45.51 | 264,200 | — | — |
| 2004-08-30 | $21.99 | $45.18 | 509,400 | — | — |
| 2004-08-27 | $22.53 | $46.29 | 642,600 | — | — |
| 2004-08-26 | $22.38 | $45.89 | 1,021,000 | — | — |
| 2004-08-25 | $21.88 | $44.86 | 568,200 | — | — |
| 2004-08-24 | $21.50 | $44.10 | 739,600 | — | — |
| 2004-08-23 | $21.58 | $44.26 | 1,222,000 | — | — |
| 2004-08-20 | $21.35 | $43.78 | 818,400 | — | — |
| 2004-08-19 | $21.33 | $43.74 | 995,000 | — | — |
| 2004-08-18 | $20.55 | $42.14 | 712,000 | — | — |
| 2004-08-17 | $20.18 | $41.39 | 514,600 | — | — |
| 2004-08-16 | $19.87 | $40.74 | 595,600 | — | — |
| 2004-08-13 | $19.01 | $38.99 | 390,800 | — | — |
| 2004-08-12 | $18.72 | $38.38 | 338,200 | — | — |
| 2004-08-11 | $19.40 | $39.78 | 583,200 | — | — |
| 2004-08-10 | $19.40 | $39.77 | 566,000 | — | — |
| 2004-08-09 | $19.38 | $39.73 | 566,600 | — | — |
| 2004-08-06 | $19.35 | $39.68 | 634,400 | — | — |
| 2004-08-05 | $19.81 | $40.61 | 528,400 | — | — |
| 2004-08-04 | $20.54 | $42.12 | 768,200 | — | — |
| 2004-08-03 | $20.77 | $42.59 | 638,200 | — | — |
| 2004-08-02 | $21.17 | $43.40 | 930,200 | — | — |
| 2004-07-30 | $21.50 | $44.09 | 1,491,000 | — | — |
| 2004-07-29 | $20.41 | $41.85 | 1,217,600 | — | — |
| 2004-07-28 | $20.08 | $41.17 | 875,800 | — | — |
| 2004-07-27 | $19.53 | $40.05 | 2,470,200 | — | — |
| 2004-07-26 | $18.48 | $37.90 | 2,166,800 | — | — |
| 2004-07-23 | $16.35 | $33.53 | 655,600 | — | — |
| 2004-07-22 | $16.13 | $33.08 | 602,200 | — | — |
| 2004-07-21 | $16.70 | $34.25 | 493,800 | — | — |
| 2004-07-20 | $16.79 | $34.42 | 304,200 | — | — |
| 2004-07-19 | $16.72 | $34.28 | 217,200 | — | — |
| 2004-07-16 | $16.82 | $34.48 | 257,400 | — | — |
| 2004-07-15 | $16.79 | $34.42 | 190,800 | — | — |
| 2004-07-14 | $16.55 | $33.94 | 237,400 | — | — |
| 2004-07-13 | $16.33 | $33.48 | 237,600 | — | — |
| 2004-07-12 | $15.65 | $32.09 | 271,400 | — | — |
| 2004-07-09 | $15.89 | $32.57 | 204,800 | — | — |
| 2004-07-08 | $16.07 | $32.95 | 138,600 | — | — |
| 2004-07-07 | $16.68 | $34.21 | 180,400 | — | — |
| 2004-07-06 | $16.63 | $34.09 | 210,400 | — | — |
| 2004-07-02 | $16.83 | $34.50 | 124,000 | — | — |
| 2004-07-01 | $16.83 | $34.50 | 203,400 | — | — |
| 2004-06-30 | $17.03 | $34.91 | 176,800 | — | — |
| 2004-06-29 | $16.88 | $34.61 | 285,600 | — | — |
| 2004-06-28 | $16.52 | $33.88 | 193,200 | — | — |
| 2004-06-25 | $16.75 | $34.35 | 285,000 | — | — |
| 2004-06-24 | $16.08 | $32.96 | 201,200 | — | — |
| 2004-06-23 | $16.42 | $33.68 | 238,200 | — | — |
| 2004-06-22 | $16.03 | $32.86 | 115,200 | — | — |
| 2004-06-21 | $15.97 | $32.74 | 154,200 | — | — |
| 2004-06-18 | $16.11 | $33.04 | 241,200 | — | — |
| 2004-06-17 | $15.90 | $32.59 | 207,800 | — | — |
| 2004-06-16 | $15.80 | $32.40 | 175,200 | — | — |
| 2004-06-15 | $15.57 | $31.92 | 303,800 | — | — |
| 2004-06-14 | $15.06 | $30.88 | 166,800 | — | — |
| 2004-06-10 | $15.54 | $31.87 | 215,400 | — | — |
| 2004-06-09 | $15.32 | $31.41 | 267,200 | — | — |
| 2004-06-08 | $15.75 | $32.30 | 125,200 | — | — |
| 2004-06-07 | $15.81 | $32.41 | 160,800 | — | — |
| 2004-06-04 | $15.13 | $31.03 | 141,600 | — | — |
| 2004-06-03 | $14.73 | $30.20 | 210,800 | — | — |
| 2004-06-02 | $15.26 | $31.29 | 307,600 | — | — |
| 2004-06-01 | $15.75 | $32.30 | 284,000 | — | — |
| 2004-05-28 | $15.21 | $31.19 | 124,000 | — | — |
| 2004-05-27 | $15.19 | $31.15 | 277,400 | — | — |
| 2004-05-26 | $15.00 | $30.76 | 292,200 | — | — |
| 2004-05-25 | $14.97 | $30.70 | 403,000 | — | — |
| 2004-05-24 | $14.26 | $29.23 | 163,000 | — | — |
| 2004-05-21 | $14.18 | $29.08 | 144,800 | — | — |
| 2004-05-20 | $13.88 | $28.45 | 189,600 | — | — |
| 2004-05-19 | $13.96 | $28.62 | 318,600 | — | — |
| 2004-05-18 | $13.82 | $28.33 | 270,200 | — | — |
| 2004-05-17 | $13.25 | $27.17 | 259,000 | — | — |
| 2004-05-14 | $13.50 | $27.67 | 218,000 | — | — |
| 2004-05-13 | $13.40 | $27.48 | 194,800 | — | — |
| 2004-05-12 | $13.70 | $28.09 | 481,200 | — | — |
| 2004-05-11 | $13.46 | $27.59 | 282,200 | — | — |
| 2004-05-10 | $12.94 | $26.52 | 505,200 | — | — |
| 2004-05-07 | $13.20 | $27.07 | 454,600 | — | — |
| 2004-05-06 | $13.50 | $27.68 | 431,600 | — | — |
| 2004-05-05 | $14.38 | $29.48 | 281,600 | — | — |
| 2004-05-04 | $14.38 | $29.48 | 345,200 | — | — |
| 2004-05-03 | $13.69 | $28.07 | 316,400 | — | — |
| 2004-04-30 | $13.66 | $28.00 | 388,200 | — | — |
| 2004-04-29 | $13.93 | $28.48 | 378,800 | — | — |
| 2004-04-28 | $14.46 | $29.55 | 620,400 | — | — |
| 2004-04-27 | $15.37 | $31.42 | 487,200 | — | — |
| 2004-04-26 | $15.46 | $31.60 | 204,400 | — | — |
| 2004-04-23 | $15.88 | $32.46 | 427,600 | — | — |
| 2004-04-22 | $15.65 | $32.00 | 339,400 | — | — |
| 2004-04-21 | $14.63 | $29.90 | 389,400 | — | — |
| 2004-04-20 | $14.51 | $29.67 | 158,800 | — | — |
| 2004-04-19 | $15.10 | $30.87 | 170,600 | — | — |
| 2004-04-16 | $15.37 | $31.41 | 292,000 | — | — |
| 2004-04-15 | $15.00 | $30.67 | 288,800 | — | — |
| 2004-04-14 | $15.11 | $30.88 | 344,600 | — | — |
| 2004-04-13 | $15.58 | $31.84 | 253,800 | — | — |
| 2004-04-12 | $16.27 | $33.26 | 158,400 | — | — |
| 2004-04-08 | $16.41 | $33.55 | 199,400 | — | — |
| 2004-04-07 | $16.63 | $33.99 | 124,000 | — | — |
| 2004-04-06 | $16.75 | $34.26 | 199,400 | — | — |
| 2004-04-05 | $16.78 | $34.31 | 240,800 | — | — |
| 2004-04-02 | $16.75 | $34.26 | 269,200 | — | — |
| 2004-04-01 | $16.36 | $33.44 | 287,200 | — | — |
| 2004-03-31 | $16.44 | $33.61 | 199,400 | — | — |
| 2004-03-30 | $16.53 | $33.80 | 195,200 | — | — |
| 2004-03-29 | $16.38 | $33.48 | 551,000 | — | — |
| 2004-03-26 | $15.58 | $31.84 | 258,000 | — | — |
| 2004-03-25 | $15.05 | $30.77 | 282,000 | — | — |
| 2004-03-24 | $14.87 | $30.40 | 230,400 | — | — |
| 2004-03-23 | $15.16 | $31.00 | 348,200 | — | — |
| 2004-03-22 | $15.08 | $30.82 | 280,800 | — | — |
| 2004-03-19 | $15.30 | $31.28 | 430,800 | — | — |
| 2004-03-18 | $15.13 | $30.92 | 155,200 | — | — |
| 2004-03-17 | $15.04 | $30.74 | 195,200 | — | — |
| 2004-03-16 | $14.54 | $29.72 | 432,400 | — | — |
| 2004-03-15 | $14.76 | $30.17 | 299,400 | — | — |
| 2004-03-12 | $15.59 | $31.86 | 280,400 | — | — |
| 2004-03-11 | $15.23 | $31.13 | 299,800 | — | — |
| 2004-03-10 | $15.39 | $31.47 | 285,000 | — | — |
| 2004-03-09 | $16.44 | $33.61 | 322,400 | — | — |
| 2004-03-08 | $16.90 | $34.55 | 285,800 | — | — |
| 2004-03-05 | $16.91 | $34.56 | 212,200 | — | — |
| 2004-03-04 | $17.09 | $34.94 | 226,200 | — | — |
| 2004-03-03 | $16.95 | $34.65 | 181,200 | — | — |
| 2004-03-02 | $16.93 | $34.62 | 342,000 | — | — |
| 2004-03-01 | $17.27 | $35.31 | 473,800 | — | — |
| 2004-02-27 | $17.08 | $34.92 | 645,400 | — | — |
| 2004-02-26 | $16.10 | $32.92 | 2,241,000 | — | — |
| 2004-02-25 | $16.01 | $32.73 | 255,600 | — | — |
| 2004-02-24 | $15.96 | $32.62 | 347,400 | — | — |
| 2004-02-23 | $15.96 | $32.62 | 249,800 | — | — |
| 2004-02-20 | $16.21 | $33.14 | 392,400 | — | — |
| 2004-02-19 | $16.96 | $34.68 | 224,800 | — | — |
| 2004-02-18 | $17.34 | $35.46 | 244,400 | — | — |
| 2004-02-17 | $17.37 | $35.50 | 540,600 | — | — |
| 2004-02-13 | $17.24 | $35.24 | 401,200 | — | — |
| 2004-02-12 | $17.45 | $35.68 | 502,200 | — | — |
| 2004-02-11 | $17.29 | $35.35 | 732,800 | — | — |
| 2004-02-10 | $16.70 | $34.14 | 273,000 | — | — |
| 2004-02-09 | $16.58 | $33.90 | 383,400 | — | — |
| 2004-02-06 | $16.38 | $33.48 | 340,800 | — | — |
| 2004-02-05 | $16.00 | $32.71 | 329,600 | — | — |
| 2004-02-04 | $15.80 | $32.30 | 584,000 | — | — |
| 2004-02-03 | $15.66 | $32.01 | 273,800 | — | — |
| 2004-02-02 | $15.76 | $32.22 | 383,800 | — | — |
| 2004-01-30 | $15.13 | $30.93 | 255,200 | — | — |
| 2004-01-29 | $15.75 | $32.11 | 289,200 | — | — |
| 2004-01-28 | $15.69 | $31.98 | 452,200 | — | — |
| 2004-01-27 | $15.89 | $32.39 | 353,600 | — | — |
| 2004-01-26 | $15.74 | $32.10 | 507,800 | — | — |
| 2004-01-23 | $15.95 | $32.52 | 868,400 | — | — |
| 2004-01-22 | $14.77 | $30.11 | 399,200 | — | — |
| 2004-01-21 | $15.30 | $31.20 | 379,600 | — | — |
| 2004-01-20 | $15.29 | $31.17 | 547,200 | — | — |
| 2004-01-16 | $14.31 | $29.18 | 312,800 | — | — |
| 2004-01-15 | $14.92 | $30.42 | 278,200 | — | — |
| 2004-01-14 | $14.77 | $30.12 | 164,600 | — | — |
| 2004-01-13 | $14.99 | $30.57 | 336,200 | — | — |
| 2004-01-12 | $15.08 | $30.74 | 182,400 | — | — |
| 2004-01-09 | $14.91 | $30.40 | 282,600 | — | — |
| 2004-01-08 | $15.10 | $30.78 | 300,600 | — | — |
| 2004-01-07 | $15.44 | $31.47 | 258,800 | — | — |
| 2004-01-06 | $15.67 | $31.95 | 208,800 | — | — |
| 2004-01-05 | $15.92 | $32.46 | 229,400 | — | — |
| 2004-01-02 | $15.25 | $31.10 | 175,400 | — | — |