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
- 1973-05-03 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 | $20.85 | $20.85 | 19,700 | — | — |
| 2004-12-30 | $20.68 | $20.68 | 19,000 | — | — |
| 2004-12-29 | $20.12 | $20.12 | 21,100 | — | — |
| 2004-12-28 | $20.78 | $20.78 | 5,600 | — | — |
| 2004-12-27 | $20.76 | $20.76 | 11,100 | — | — |
| 2004-12-23 | $21.57 | $21.57 | 6,300 | — | — |
| 2004-12-22 | $21.63 | $21.63 | 16,800 | — | — |
| 2004-12-21 | $21.99 | $21.99 | 19,400 | — | — |
| 2004-12-20 | $22.24 | $22.24 | 12,200 | — | — |
| 2004-12-17 | $22.85 | $22.85 | 15,200 | — | — |
| 2004-12-16 | $22.98 | $22.98 | 10,800 | — | — |
| 2004-12-15 | $23.10 | $23.10 | 13,000 | — | — |
| 2004-12-14 | $22.78 | $22.78 | 6,600 | — | — |
| 2004-12-13 | $22.74 | $22.74 | 10,600 | — | — |
| 2004-12-10 | $22.72 | $22.72 | 6,800 | — | — |
| 2004-12-09 | $22.82 | $22.82 | 12,300 | — | — |
| 2004-12-08 | $23.05 | $23.05 | 11,200 | — | — |
| 2004-12-07 | $23.09 | $23.09 | 32,500 | — | — |
| 2004-12-06 | $23.33 | $23.33 | 18,000 | — | — |
| 2004-12-03 | $23.66 | $23.66 | 42,300 | — | — |
| 2004-12-02 | $23.70 | $23.70 | 43,200 | — | — |
| 2004-12-01 | $25.25 | $25.25 | 31,600 | — | — |
| 2004-11-30 | $25.35 | $25.35 | 21,900 | — | — |
| 2004-11-29 | $24.60 | $24.60 | 11,000 | — | — |
| 2004-11-26 | $23.75 | $23.75 | 2,200 | — | — |
| 2004-11-24 | $23.73 | $23.73 | 9,400 | — | — |
| 2004-11-23 | $23.73 | $23.73 | 26,700 | — | — |
| 2004-11-22 | $23.96 | $23.96 | 22,900 | — | — |
| 2004-11-19 | $24.88 | $24.88 | 36,900 | — | — |
| 2004-11-18 | $24.10 | $24.10 | 42,000 | — | — |
| 2004-11-17 | $23.50 | $23.50 | 22,500 | — | — |
| 2004-11-16 | $23.71 | $23.71 | 10,600 | — | — |
| 2004-11-15 | $23.65 | $23.65 | 9,200 | — | — |
| 2004-11-12 | $23.75 | $23.75 | 10,900 | — | — |
| 2004-11-11 | $24.03 | $24.03 | 16,300 | — | — |
| 2004-11-10 | $24.50 | $24.50 | 14,500 | — | — |
| 2004-11-09 | $24.19 | $24.19 | 27,500 | — | — |
| 2004-11-08 | $24.10 | $24.10 | 33,000 | — | — |
| 2004-11-05 | $24.85 | $24.85 | 40,800 | — | — |
| 2004-11-04 | $24.39 | $24.39 | 32,500 | — | — |
| 2004-11-03 | $23.75 | $23.75 | 16,300 | — | — |
| 2004-11-02 | $23.67 | $23.67 | 22,100 | — | — |
| 2004-11-01 | $23.58 | $23.58 | 5,800 | — | — |
| 2004-10-29 | $23.57 | $23.57 | 6,600 | — | — |
| 2004-10-28 | $23.77 | $23.77 | 18,300 | — | — |
| 2004-10-27 | $23.49 | $23.49 | 11,500 | — | — |
| 2004-10-26 | $22.81 | $22.81 | 7,000 | — | — |
| 2004-10-25 | $22.46 | $22.46 | 7,400 | — | — |
| 2004-10-22 | $22.07 | $22.07 | 8,300 | — | — |
| 2004-10-21 | $22.30 | $22.30 | 3,800 | — | — |
| 2004-10-20 | $22.16 | $22.16 | 8,400 | — | — |
| 2004-10-19 | $22.17 | $22.17 | 8,100 | — | — |
| 2004-10-18 | $22.10 | $22.10 | 4,300 | — | — |
| 2004-10-15 | $22.00 | $22.00 | 5,600 | — | — |
| 2004-10-14 | $21.65 | $21.65 | 4,900 | — | — |
| 2004-10-13 | $21.65 | $21.65 | 11,100 | — | — |
| 2004-10-12 | $22.40 | $22.40 | 11,000 | — | — |
| 2004-10-11 | $22.24 | $22.24 | 7,700 | — | — |
| 2004-10-08 | $22.39 | $22.39 | 6,500 | — | — |
| 2004-10-07 | $23.45 | $23.45 | 5,700 | — | — |
| 2004-10-06 | $23.57 | $23.57 | 9,200 | — | — |
| 2004-10-05 | $23.82 | $23.82 | 8,500 | — | — |
| 2004-10-04 | $23.60 | $23.60 | 10,600 | — | — |
| 2004-10-01 | $23.49 | $23.49 | 21,800 | — | — |
| 2004-09-30 | $22.35 | $22.35 | 14,700 | — | — |
| 2004-09-29 | $21.88 | $21.88 | 9,900 | — | — |
| 2004-09-28 | $21.82 | $21.82 | 6,500 | — | — |
| 2004-09-27 | $21.95 | $21.95 | 3,400 | — | — |
| 2004-09-24 | $22.13 | $22.13 | 7,100 | — | — |
| 2004-09-23 | $21.80 | $21.80 | 20,300 | — | — |
| 2004-09-22 | $21.71 | $21.71 | 8,800 | — | — |
| 2004-09-21 | $21.92 | $21.92 | 3,300 | — | — |
| 2004-09-20 | $21.79 | $21.79 | 9,100 | — | — |
| 2004-09-17 | $21.82 | $21.82 | 23,400 | — | — |
| 2004-09-16 | $21.99 | $21.99 | 4,500 | — | — |
| 2004-09-15 | $22.00 | $22.00 | 18,900 | — | — |
| 2004-09-14 | $21.95 | $21.95 | 4,500 | — | — |
| 2004-09-13 | $21.99 | $21.99 | 15,100 | — | — |
| 2004-09-10 | $22.00 | $22.00 | 5,400 | — | — |
| 2004-09-09 | $22.08 | $22.08 | 10,400 | — | — |
| 2004-09-08 | $21.95 | $21.95 | 24,300 | — | — |
| 2004-09-07 | $23.05 | $23.05 | 21,600 | — | — |
| 2004-09-03 | $22.95 | $22.95 | 11,100 | — | — |
| 2004-09-02 | $23.04 | $23.04 | 13,900 | — | — |
| 2004-09-01 | $21.89 | $21.89 | 11,700 | — | — |
| 2004-08-31 | $21.67 | $21.67 | 13,300 | — | — |
| 2004-08-30 | $21.25 | $21.25 | 12,500 | — | — |
| 2004-08-27 | $21.50 | $21.50 | 13,900 | — | — |
| 2004-08-26 | $20.45 | $20.45 | 4,000 | — | — |
| 2004-08-25 | $20.95 | $20.95 | 10,300 | — | — |
| 2004-08-24 | $20.70 | $20.70 | 1,600 | — | — |
| 2004-08-23 | $20.59 | $20.59 | 27,100 | — | — |
| 2004-08-20 | $20.66 | $20.66 | 24,200 | — | — |
| 2004-08-19 | $20.64 | $20.64 | 30,400 | — | — |
| 2004-08-18 | $20.60 | $20.60 | 36,400 | — | — |
| 2004-08-17 | $20.49 | $20.49 | 10,200 | — | — |
| 2004-08-16 | $20.43 | $20.43 | 19,600 | — | — |
| 2004-08-13 | $20.76 | $20.76 | 5,100 | — | — |
| 2004-08-12 | $20.51 | $20.51 | 28,700 | — | — |
| 2004-08-11 | $20.60 | $20.60 | 12,600 | — | — |
| 2004-08-10 | $20.75 | $20.75 | 70,900 | — | — |
| 2004-08-09 | $19.11 | $19.11 | 32,700 | — | — |
| 2004-08-06 | $18.92 | $18.92 | 12,900 | — | — |
| 2004-08-05 | $19.10 | $19.10 | 7,900 | — | — |
| 2004-08-04 | $19.16 | $19.16 | 15,200 | — | — |
| 2004-08-03 | $19.05 | $19.05 | 8,400 | — | — |
| 2004-08-02 | $19.06 | $19.06 | 17,000 | — | — |
| 2004-07-30 | $19.50 | $19.50 | 5,900 | — | — |
| 2004-07-29 | $19.53 | $19.53 | 12,800 | — | — |
| 2004-07-28 | $19.27 | $19.27 | 9,900 | — | — |
| 2004-07-27 | $19.57 | $19.57 | 8,200 | — | — |
| 2004-07-26 | $19.15 | $19.15 | 15,700 | — | — |
| 2004-07-23 | $19.60 | $19.60 | 6,700 | — | — |
| 2004-07-22 | $19.66 | $19.66 | 14,500 | — | — |
| 2004-07-21 | $19.87 | $19.87 | 14,700 | — | — |
| 2004-07-20 | $20.30 | $20.30 | 8,600 | — | — |
| 2004-07-19 | $20.10 | $20.10 | 43,700 | — | — |
| 2004-07-16 | $20.30 | $20.30 | 7,400 | — | — |
| 2004-07-15 | $20.38 | $20.38 | 5,300 | — | — |
| 2004-07-14 | $20.36 | $20.36 | 5,300 | — | — |
| 2004-07-13 | $20.55 | $20.55 | 3,200 | — | — |
| 2004-07-12 | $20.54 | $20.54 | 15,100 | — | — |
| 2004-07-09 | $20.69 | $20.69 | 3,800 | — | — |
| 2004-07-08 | $20.85 | $20.85 | 17,500 | — | — |
| 2004-07-07 | $20.73 | $20.73 | 5,500 | — | — |
| 2004-07-06 | $20.91 | $20.91 | 25,800 | — | — |
| 2004-07-02 | $21.46 | $21.46 | 27,000 | — | — |
| 2004-07-01 | $21.54 | $21.54 | 8,200 | — | — |
| 2004-06-30 | $21.38 | $21.38 | 10,900 | — | — |
| 2004-06-29 | $21.31 | $21.31 | 19,200 | — | — |
| 2004-06-28 | $20.65 | $20.65 | 19,700 | — | — |
| 2004-06-25 | $20.40 | $20.40 | 23,900 | — | — |
| 2004-06-24 | $19.93 | $19.93 | 20,400 | — | — |
| 2004-06-23 | $19.90 | $19.90 | 20,300 | — | — |
| 2004-06-22 | $19.14 | $19.14 | 11,600 | — | — |
| 2004-06-21 | $19.22 | $19.22 | 32,200 | — | — |
| 2004-06-18 | $19.35 | $19.35 | 30,100 | — | — |
| 2004-06-17 | $19.60 | $19.60 | 12,700 | — | — |
| 2004-06-16 | $19.55 | $19.55 | 28,200 | — | — |
| 2004-06-15 | $19.65 | $19.65 | 18,400 | — | — |
| 2004-06-14 | $19.06 | $19.06 | 23,100 | — | — |
| 2004-06-10 | $19.25 | $19.25 | 18,700 | — | — |
| 2004-06-09 | $19.09 | $19.09 | 19,400 | — | — |
| 2004-06-08 | $19.00 | $19.00 | 44,300 | — | — |
| 2004-06-07 | $18.44 | $18.44 | 43,100 | — | — |
| 2004-06-04 | $19.19 | $19.19 | 15,400 | — | — |
| 2004-06-03 | $19.16 | $19.16 | 16,200 | — | — |
| 2004-06-02 | $19.33 | $19.33 | 7,800 | — | — |
| 2004-06-01 | $19.24 | $19.24 | 11,300 | — | — |
| 2004-05-28 | $18.85 | $18.85 | 19,900 | — | — |
| 2004-05-27 | $18.91 | $18.91 | 22,200 | — | — |
| 2004-05-26 | $19.31 | $19.31 | 13,000 | — | — |
| 2004-05-25 | $19.45 | $19.45 | 35,800 | — | — |
| 2004-05-24 | $18.91 | $18.91 | 10,100 | — | — |
| 2004-05-21 | $19.14 | $19.14 | 7,200 | — | — |
| 2004-05-20 | $19.11 | $19.11 | 10,900 | — | — |
| 2004-05-19 | $19.10 | $19.10 | 26,000 | — | — |
| 2004-05-18 | $19.02 | $19.02 | 29,600 | — | — |
| 2004-05-17 | $18.84 | $18.84 | 19,400 | — | — |
| 2004-05-14 | $19.16 | $19.16 | 16,800 | — | — |
| 2004-05-13 | $19.27 | $19.27 | 14,500 | — | — |
| 2004-05-12 | $19.33 | $19.33 | 38,800 | — | — |
| 2004-05-11 | $19.50 | $19.50 | 47,800 | — | — |
| 2004-05-10 | $20.50 | $20.50 | 70,400 | — | — |
| 2004-05-07 | $22.95 | $22.95 | 12,400 | — | — |
| 2004-05-06 | $23.08 | $23.08 | 21,200 | — | — |
| 2004-05-05 | $23.25 | $23.25 | 15,200 | — | — |
| 2004-05-04 | $23.27 | $23.27 | 33,000 | — | — |
| 2004-05-03 | $22.95 | $22.95 | 31,100 | — | — |
| 2004-04-30 | $23.60 | $23.60 | 30,400 | — | — |
| 2004-04-29 | $23.98 | $23.98 | 10,200 | — | — |
| 2004-04-28 | $23.80 | $23.80 | 12,000 | — | — |
| 2004-04-27 | $23.80 | $23.80 | 28,100 | — | — |
| 2004-04-26 | $23.54 | $23.54 | 14,800 | — | — |
| 2004-04-23 | $23.39 | $23.39 | 9,500 | — | — |
| 2004-04-22 | $22.91 | $22.91 | 17,800 | — | — |
| 2004-04-21 | $22.85 | $22.85 | 18,700 | — | — |
| 2004-04-20 | $22.78 | $22.78 | 17,200 | — | — |
| 2004-04-19 | $22.90 | $22.90 | 13,600 | — | — |
| 2004-04-16 | $22.80 | $22.80 | 15,800 | — | — |
| 2004-04-15 | $22.85 | $22.85 | 9,100 | — | — |
| 2004-04-14 | $22.67 | $22.67 | 11,200 | — | — |
| 2004-04-13 | $23.16 | $23.16 | 9,200 | — | — |
| 2004-04-12 | $23.65 | $23.65 | 17,800 | — | — |
| 2004-04-08 | $23.60 | $23.60 | 23,800 | — | — |
| 2004-04-07 | $23.14 | $23.14 | 23,300 | — | — |
| 2004-04-06 | $23.65 | $23.65 | 14,900 | — | — |
| 2004-04-05 | $23.75 | $23.75 | 29,600 | — | — |
| 2004-04-02 | $23.40 | $23.40 | 12,800 | — | — |
| 2004-04-01 | $23.35 | $23.35 | 19,500 | — | — |
| 2004-03-31 | $23.37 | $23.37 | 6,700 | — | — |
| 2004-03-30 | $23.47 | $23.47 | 9,700 | — | — |
| 2004-03-29 | $23.40 | $23.40 | 38,700 | — | — |
| 2004-03-26 | $22.58 | $22.58 | 37,000 | — | — |
| 2004-03-25 | $22.40 | $22.40 | 23,900 | — | — |
| 2004-03-24 | $23.10 | $23.10 | 27,100 | — | — |
| 2004-03-23 | $23.49 | $23.49 | 14,300 | — | — |
| 2004-03-22 | $23.25 | $23.25 | 28,100 | — | — |
| 2004-03-19 | $23.30 | $23.30 | 8,500 | — | — |
| 2004-03-18 | $23.16 | $23.16 | 8,300 | — | — |
| 2004-03-17 | $23.56 | $23.56 | 10,400 | — | — |
| 2004-03-16 | $23.14 | $23.14 | 16,900 | — | — |
| 2004-03-15 | $23.50 | $23.50 | 38,300 | — | — |
| 2004-03-12 | $23.44 | $23.44 | 74,900 | — | — |
| 2004-03-11 | $24.20 | $24.20 | 282,000 | — | — |
| 2004-03-10 | $21.45 | $21.45 | 44,600 | — | — |
| 2004-03-09 | $21.45 | $21.45 | 19,500 | — | — |
| 2004-03-08 | $21.49 | $21.49 | 8,000 | — | — |
| 2004-03-05 | $21.45 | $21.45 | 17,300 | — | — |
| 2004-03-04 | $21.61 | $21.61 | 35,500 | — | — |
| 2004-03-03 | $21.47 | $21.47 | 19,000 | — | — |
| 2004-03-02 | $21.50 | $21.50 | 49,400 | — | — |
| 2004-03-01 | $22.69 | $22.69 | 29,600 | — | — |
| 2004-02-27 | $22.45 | $22.45 | 32,000 | — | — |
| 2004-02-26 | $22.17 | $22.17 | 20,100 | — | — |
| 2004-02-25 | $22.20 | $22.20 | 10,300 | — | — |
| 2004-02-24 | $22.52 | $22.52 | 21,300 | — | — |
| 2004-02-23 | $23.00 | $23.00 | 14,400 | — | — |
| 2004-02-20 | $23.17 | $23.17 | 23,100 | — | — |
| 2004-02-19 | $23.20 | $23.20 | 26,000 | — | — |
| 2004-02-18 | $23.15 | $23.15 | 25,500 | — | — |
| 2004-02-17 | $23.40 | $23.40 | 32,500 | — | — |
| 2004-02-13 | $23.85 | $23.85 | 13,200 | — | — |
| 2004-02-12 | $23.84 | $23.84 | 19,100 | — | — |
| 2004-02-11 | $24.00 | $24.00 | 18,100 | — | — |
| 2004-02-10 | $24.15 | $24.15 | 25,100 | — | — |
| 2004-02-09 | $24.44 | $24.44 | 5,900 | — | — |
| 2004-02-06 | $24.50 | $24.50 | 31,300 | — | — |
| 2004-02-05 | $24.32 | $24.32 | 18,900 | — | — |
| 2004-02-04 | $24.38 | $24.38 | 12,000 | — | — |
| 2004-02-03 | $24.45 | $24.45 | 41,700 | — | — |
| 2004-02-02 | $24.43 | $24.43 | 14,800 | — | — |
| 2004-01-30 | $24.70 | $24.70 | 12,400 | — | — |
| 2004-01-29 | $24.70 | $24.70 | 13,200 | — | — |
| 2004-01-28 | $24.75 | $24.75 | 6,700 | — | — |
| 2004-01-27 | $24.70 | $24.70 | 10,700 | — | — |
| 2004-01-26 | $24.88 | $24.88 | 21,600 | — | — |
| 2004-01-23 | $24.82 | $24.82 | 24,200 | — | — |
| 2004-01-22 | $24.47 | $24.47 | 8,900 | — | — |
| 2004-01-21 | $24.40 | $24.40 | 37,000 | — | — |
| 2004-01-20 | $24.20 | $24.20 | 35,000 | — | — |
| 2004-01-16 | $24.10 | $24.10 | 17,200 | — | — |
| 2004-01-15 | $24.19 | $24.19 | 18,800 | — | — |
| 2004-01-14 | $24.30 | $24.30 | 19,200 | — | — |
| 2004-01-13 | $24.15 | $24.15 | 44,300 | — | — |
| 2004-01-12 | $25.00 | $25.00 | 50,100 | — | — |
| 2004-01-09 | $24.72 | $24.72 | 34,900 | — | — |
| 2004-01-08 | $24.00 | $24.00 | 24,100 | — | — |
| 2004-01-07 | $23.14 | $23.14 | 4,400 | — | — |
| 2004-01-06 | $23.10 | $23.10 | 11,100 | — | — |
| 2004-01-05 | $22.70 | $22.70 | 13,600 | — | — |
| 2004-01-02 | $22.35 | $22.35 | 11,600 | — | — |