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
- 1980-03-17 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 | $26.87 | $29.61 | 680,500 | — | — |
| 2004-12-30 | $26.54 | $29.25 | 575,200 | — | — |
| 2004-12-29 | $26.05 | $28.71 | 705,600 | — | — |
| 2004-12-28 | $26.12 | $28.74 | 590,700 | — | — |
| 2004-12-27 | $26.01 | $28.62 | 661,100 | — | — |
| 2004-12-23 | $26.09 | $28.71 | 745,900 | — | — |
| 2004-12-22 | $26.89 | $29.59 | 1,041,600 | — | — |
| 2004-12-21 | $26.36 | $29.00 | 755,100 | — | — |
| 2004-12-20 | $25.84 | $28.43 | 590,900 | — | — |
| 2004-12-17 | $26.02 | $28.63 | 693,000 | — | — |
| 2004-12-16 | $26.32 | $28.96 | 579,000 | — | — |
| 2004-12-15 | $26.62 | $29.29 | 983,500 | — | — |
| 2004-12-14 | $26.18 | $28.81 | 1,230,400 | — | — |
| 2004-12-13 | $25.71 | $28.29 | 532,500 | — | — |
| 2004-12-10 | $25.83 | $28.42 | 738,700 | — | — |
| 2004-12-09 | $25.75 | $28.33 | 1,061,600 | — | — |
| 2004-12-08 | $25.77 | $28.35 | 892,800 | — | — |
| 2004-12-07 | $25.07 | $27.58 | 1,032,300 | — | — |
| 2004-12-06 | $25.33 | $27.87 | 1,548,800 | — | — |
| 2004-12-03 | $26.20 | $28.83 | 729,800 | — | — |
| 2004-12-02 | $26.20 | $28.83 | 1,255,000 | — | — |
| 2004-12-01 | $26.01 | $28.62 | 1,102,500 | — | — |
| 2004-11-30 | $25.18 | $27.71 | 1,188,300 | — | — |
| 2004-11-29 | $26.29 | $28.93 | 626,800 | — | — |
| 2004-11-26 | $26.69 | $29.37 | 440,400 | — | — |
| 2004-11-24 | $26.28 | $28.92 | 1,399,400 | — | — |
| 2004-11-23 | $25.55 | $28.11 | 2,337,800 | — | — |
| 2004-11-22 | $25.98 | $28.59 | 1,630,400 | — | — |
| 2004-11-19 | $26.35 | $28.99 | 2,402,000 | — | — |
| 2004-11-18 | $25.96 | $28.56 | 2,228,200 | — | — |
| 2004-11-17 | $26.65 | $29.32 | 3,619,600 | — | — |
| 2004-11-16 | $25.05 | $27.56 | 1,108,200 | — | — |
| 2004-11-15 | $24.96 | $27.46 | 1,023,000 | — | — |
| 2004-11-12 | $25.00 | $27.51 | 1,151,900 | — | — |
| 2004-11-11 | $24.14 | $26.56 | 660,500 | — | — |
| 2004-11-10 | $23.36 | $25.70 | 828,400 | — | — |
| 2004-11-09 | $23.62 | $25.99 | 957,500 | — | — |
| 2004-11-08 | $23.24 | $25.57 | 1,603,300 | — | — |
| 2004-11-05 | $24.46 | $26.91 | 4,733,000 | — | — |
| 2004-11-04 | $21.65 | $23.82 | 881,500 | — | — |
| 2004-11-03 | $20.74 | $22.82 | 415,600 | — | — |
| 2004-11-02 | $20.34 | $22.38 | 634,400 | — | — |
| 2004-11-01 | $20.13 | $22.15 | 785,100 | — | — |
| 2004-10-29 | $20.49 | $22.55 | 322,600 | — | — |
| 2004-10-28 | $20.80 | $22.89 | 471,000 | — | — |
| 2004-10-27 | $20.61 | $22.68 | 791,100 | — | — |
| 2004-10-26 | $19.82 | $21.81 | 660,000 | — | — |
| 2004-10-25 | $19.25 | $21.18 | 481,500 | — | — |
| 2004-10-22 | $19.06 | $20.97 | 324,600 | — | — |
| 2004-10-21 | $19.37 | $21.31 | 318,100 | — | — |
| 2004-10-20 | $19.32 | $21.26 | 431,500 | — | — |
| 2004-10-19 | $19.38 | $21.32 | 361,700 | — | — |
| 2004-10-18 | $19.30 | $21.24 | 488,700 | — | — |
| 2004-10-15 | $19.08 | $20.99 | 463,900 | — | — |
| 2004-10-14 | $19.16 | $21.08 | 629,200 | — | — |
| 2004-10-13 | $19.38 | $21.32 | 479,900 | — | — |
| 2004-10-12 | $19.72 | $21.70 | 488,000 | — | — |
| 2004-10-11 | $19.92 | $21.92 | 328,600 | — | — |
| 2004-10-08 | $20.00 | $22.01 | 451,300 | — | — |
| 2004-10-07 | $20.19 | $22.22 | 900,200 | — | — |
| 2004-10-06 | $19.78 | $21.76 | 540,200 | — | — |
| 2004-10-05 | $19.75 | $21.73 | 373,700 | — | — |
| 2004-10-04 | $20.25 | $22.28 | 684,600 | — | — |
| 2004-10-01 | $19.71 | $21.69 | 371,000 | — | — |
| 2004-09-30 | $19.74 | $21.72 | 521,200 | — | — |
| 2004-09-29 | $19.75 | $21.73 | 372,900 | — | — |
| 2004-09-28 | $20.01 | $22.02 | 829,100 | — | — |
| 2004-09-27 | $19.86 | $21.81 | 532,200 | — | — |
| 2004-09-24 | $20.05 | $22.02 | 540,700 | — | — |
| 2004-09-23 | $20.23 | $22.21 | 670,400 | — | — |
| 2004-09-22 | $20.28 | $22.27 | 547,600 | — | — |
| 2004-09-21 | $20.46 | $22.47 | 355,200 | — | — |
| 2004-09-20 | $20.36 | $22.36 | 522,900 | — | — |
| 2004-09-17 | $20.26 | $22.25 | 611,100 | — | — |
| 2004-09-16 | $20.59 | $22.61 | 746,700 | — | — |
| 2004-09-15 | $19.86 | $21.81 | 381,200 | — | — |
| 2004-09-14 | $20.06 | $22.03 | 426,400 | — | — |
| 2004-09-13 | $20.03 | $21.99 | 239,900 | — | — |
| 2004-09-10 | $19.94 | $21.90 | 383,900 | — | — |
| 2004-09-09 | $19.62 | $21.54 | 603,400 | — | — |
| 2004-09-08 | $20.00 | $21.96 | 971,100 | — | — |
| 2004-09-07 | $19.98 | $21.94 | 1,035,300 | — | — |
| 2004-09-03 | $19.85 | $21.80 | 1,321,700 | — | — |
| 2004-09-02 | $19.11 | $20.98 | 1,359,800 | — | — |
| 2004-09-01 | $18.64 | $20.47 | 1,687,700 | — | — |
| 2004-08-31 | $19.00 | $20.86 | 1,532,300 | — | — |
| 2004-08-30 | $19.62 | $21.54 | 681,700 | — | — |
| 2004-08-27 | $20.20 | $22.18 | 731,500 | — | — |
| 2004-08-26 | $20.10 | $22.07 | 891,600 | — | — |
| 2004-08-25 | $20.16 | $22.14 | 2,528,400 | — | — |
| 2004-08-24 | $20.12 | $22.09 | 1,575,300 | — | — |
| 2004-08-23 | $20.90 | $22.95 | 1,088,900 | — | — |
| 2004-08-20 | $20.91 | $22.96 | 1,031,500 | — | — |
| 2004-08-19 | $20.80 | $22.84 | 1,728,500 | — | — |
| 2004-08-18 | $21.40 | $23.50 | 3,659,800 | — | — |
| 2004-08-17 | $23.08 | $25.34 | 381,700 | — | — |
| 2004-08-16 | $23.14 | $25.41 | 737,100 | — | — |
| 2004-08-13 | $22.35 | $24.54 | 631,800 | — | — |
| 2004-08-12 | $22.32 | $24.51 | 1,086,500 | — | — |
| 2004-08-11 | $22.00 | $24.16 | 1,503,800 | — | — |
| 2004-08-10 | $22.76 | $24.99 | 1,425,500 | — | — |
| 2004-08-09 | $22.70 | $24.93 | 5,875,400 | — | — |
| 2004-08-06 | $21.48 | $23.59 | 912,900 | — | — |
| 2004-08-05 | $21.97 | $24.12 | 1,030,600 | — | — |
| 2004-08-04 | $22.92 | $25.17 | 1,243,500 | — | — |
| 2004-08-03 | $23.04 | $25.30 | 916,000 | — | — |
| 2004-08-02 | $22.99 | $25.24 | 611,800 | — | — |
| 2004-07-30 | $22.79 | $25.03 | 447,500 | — | — |
| 2004-07-29 | $22.76 | $24.99 | 821,800 | — | — |
| 2004-07-28 | $22.65 | $24.87 | 1,251,700 | — | — |
| 2004-07-27 | $23.06 | $25.32 | 1,301,500 | — | — |
| 2004-07-26 | $21.82 | $23.96 | 510,600 | — | — |
| 2004-07-23 | $22.29 | $24.48 | 804,500 | — | — |
| 2004-07-22 | $21.99 | $24.15 | 1,061,500 | — | — |
| 2004-07-21 | $22.54 | $24.75 | 565,700 | — | — |
| 2004-07-20 | $23.01 | $25.27 | 685,300 | — | — |
| 2004-07-19 | $22.46 | $24.66 | 723,000 | — | — |
| 2004-07-16 | $22.85 | $25.09 | 753,500 | — | — |
| 2004-07-15 | $23.07 | $25.33 | 769,700 | — | — |
| 2004-07-14 | $23.64 | $25.96 | 1,608,400 | — | — |
| 2004-07-13 | $23.76 | $26.09 | 1,364,800 | — | — |
| 2004-07-12 | $22.87 | $25.11 | 767,400 | — | — |
| 2004-07-09 | $22.62 | $24.84 | 898,400 | — | — |
| 2004-07-08 | $22.15 | $24.32 | 1,045,300 | — | — |
| 2004-07-07 | $22.09 | $24.26 | 1,066,500 | — | — |
| 2004-07-06 | $22.36 | $24.55 | 870,300 | — | — |
| 2004-07-02 | $22.24 | $24.42 | 664,600 | — | — |
| 2004-07-01 | $22.16 | $24.33 | 601,600 | — | — |
| 2004-06-30 | $22.30 | $24.49 | 750,500 | — | — |
| 2004-06-29 | $22.04 | $24.20 | 1,439,900 | — | — |
| 2004-06-28 | $22.94 | $25.19 | 850,600 | — | — |
| 2004-06-25 | $22.52 | $24.68 | 1,784,900 | — | — |
| 2004-06-24 | $22.64 | $24.82 | 660,900 | — | — |
| 2004-06-23 | $22.77 | $24.96 | 772,900 | — | — |
| 2004-06-22 | $22.24 | $24.38 | 1,111,000 | — | — |
| 2004-06-21 | $22.21 | $24.35 | 716,600 | — | — |
| 2004-06-18 | $22.26 | $24.40 | 851,100 | — | — |
| 2004-06-17 | $22.38 | $24.53 | 1,089,300 | — | — |
| 2004-06-16 | $22.01 | $24.13 | 1,318,800 | — | — |
| 2004-06-15 | $22.32 | $24.47 | 1,475,800 | — | — |
| 2004-06-14 | $22.27 | $24.41 | 2,696,000 | — | — |
| 2004-06-10 | $23.23 | $25.46 | 5,262,100 | — | — |
| 2004-06-09 | $20.18 | $22.12 | 759,700 | — | — |
| 2004-06-08 | $20.68 | $22.67 | 652,500 | — | — |
| 2004-06-07 | $20.38 | $22.34 | 852,900 | — | — |
| 2004-06-04 | $19.88 | $21.79 | 1,021,500 | — | — |
| 2004-06-03 | $19.23 | $21.08 | 1,816,900 | — | — |
| 2004-06-02 | $20.70 | $22.69 | 1,252,100 | — | — |
| 2004-06-01 | $20.38 | $22.34 | 920,100 | — | — |
| 2004-05-28 | $20.01 | $21.93 | 518,800 | — | — |
| 2004-05-27 | $19.89 | $21.80 | 892,000 | — | — |
| 2004-05-26 | $19.85 | $21.76 | 1,014,100 | — | — |
| 2004-05-25 | $19.45 | $21.32 | 1,195,600 | — | — |
| 2004-05-24 | $19.33 | $21.19 | 773,400 | — | — |
| 2004-05-21 | $19.28 | $21.13 | 730,400 | — | — |
| 2004-05-20 | $19.06 | $20.89 | 1,144,500 | — | — |
| 2004-05-19 | $19.08 | $20.91 | 1,549,200 | — | — |
| 2004-05-18 | $18.85 | $20.66 | 1,622,000 | — | — |
| 2004-05-17 | $17.87 | $19.59 | 1,598,700 | — | — |
| 2004-05-14 | $17.44 | $19.12 | 855,000 | — | — |
| 2004-05-13 | $17.55 | $19.24 | 4,040,900 | — | — |
| 2004-05-12 | $16.10 | $17.65 | 964,500 | — | — |
| 2004-05-11 | $15.65 | $17.15 | 691,700 | — | — |
| 2004-05-10 | $15.54 | $17.03 | 825,200 | — | — |
| 2004-05-07 | $15.63 | $17.13 | 691,700 | — | — |
| 2004-05-06 | $16.10 | $17.65 | 793,900 | — | — |
| 2004-05-05 | $16.60 | $18.20 | 693,100 | — | — |
| 2004-05-04 | $16.71 | $18.32 | 622,000 | — | — |
| 2004-05-03 | $16.84 | $18.46 | 819,900 | — | — |
| 2004-04-30 | $16.83 | $18.45 | 540,100 | — | — |
| 2004-04-29 | $16.80 | $18.42 | 699,600 | — | — |
| 2004-04-28 | $17.20 | $18.85 | 771,700 | — | — |
| 2004-04-27 | $17.61 | $19.30 | 471,700 | — | — |
| 2004-04-26 | $17.60 | $19.29 | 550,400 | — | — |
| 2004-04-23 | $18.04 | $19.77 | 289,500 | — | — |
| 2004-04-22 | $18.13 | $19.87 | 394,400 | — | — |
| 2004-04-21 | $18.25 | $20.00 | 679,700 | — | — |
| 2004-04-20 | $17.80 | $19.51 | 639,300 | — | — |
| 2004-04-19 | $18.43 | $20.20 | 1,669,200 | — | — |
| 2004-04-16 | $17.39 | $19.06 | 361,400 | — | — |
| 2004-04-15 | $17.34 | $19.01 | 708,900 | — | — |
| 2004-04-14 | $17.06 | $18.70 | 420,300 | — | — |
| 2004-04-13 | $17.20 | $18.85 | 573,400 | — | — |
| 2004-04-12 | $17.51 | $19.19 | 657,400 | — | — |
| 2004-04-08 | $17.21 | $18.86 | 1,295,800 | — | — |
| 2004-04-07 | $17.70 | $19.40 | 469,900 | — | — |
| 2004-04-06 | $17.94 | $19.66 | 487,700 | — | — |
| 2004-04-05 | $17.94 | $19.66 | 578,100 | — | — |
| 2004-04-02 | $17.83 | $19.54 | 788,000 | — | — |
| 2004-04-01 | $17.99 | $19.72 | 1,906,900 | — | — |
| 2004-03-31 | $19.16 | $21.00 | 698,100 | — | — |
| 2004-03-30 | $19.14 | $20.98 | 582,300 | — | — |
| 2004-03-29 | $18.87 | $20.68 | 636,700 | — | — |
| 2004-03-26 | $18.34 | $20.06 | 550,900 | — | — |
| 2004-03-25 | $18.49 | $20.22 | 969,900 | — | — |
| 2004-03-24 | $17.80 | $19.47 | 868,500 | — | — |
| 2004-03-23 | $17.39 | $19.02 | 599,400 | — | — |
| 2004-03-22 | $17.22 | $18.83 | 685,500 | — | — |
| 2004-03-19 | $17.51 | $19.15 | 625,200 | — | — |
| 2004-03-18 | $17.96 | $19.64 | 626,600 | — | — |
| 2004-03-17 | $18.08 | $19.77 | 395,500 | — | — |
| 2004-03-16 | $17.94 | $19.62 | 483,800 | — | — |
| 2004-03-15 | $17.71 | $19.37 | 545,900 | — | — |
| 2004-03-12 | $18.09 | $19.79 | 605,800 | — | — |
| 2004-03-11 | $17.42 | $19.05 | 2,089,700 | — | — |
| 2004-03-10 | $17.10 | $18.70 | 502,100 | — | — |
| 2004-03-09 | $17.69 | $19.35 | 523,900 | — | — |
| 2004-03-08 | $18.12 | $19.82 | 460,700 | — | — |
| 2004-03-05 | $18.38 | $20.10 | 371,300 | — | — |
| 2004-03-04 | $18.33 | $20.05 | 558,000 | — | — |
| 2004-03-03 | $18.03 | $19.72 | 419,100 | — | — |
| 2004-03-02 | $18.07 | $19.76 | 736,900 | — | — |
| 2004-03-01 | $18.55 | $20.29 | 1,065,600 | — | — |
| 2004-02-27 | $17.60 | $19.25 | 572,400 | — | — |
| 2004-02-26 | $17.71 | $19.37 | 581,300 | — | — |
| 2004-02-25 | $17.31 | $18.93 | 596,600 | — | — |
| 2004-02-24 | $17.01 | $18.60 | 487,900 | — | — |
| 2004-02-23 | $16.85 | $18.43 | 612,800 | — | — |
| 2004-02-20 | $17.16 | $18.77 | 423,200 | — | — |
| 2004-02-19 | $17.09 | $18.69 | 299,900 | — | — |
| 2004-02-18 | $17.34 | $18.97 | 278,200 | — | — |
| 2004-02-17 | $17.37 | $19.00 | 481,000 | — | — |
| 2004-02-13 | $17.00 | $18.59 | 277,200 | — | — |
| 2004-02-12 | $17.29 | $18.91 | 255,800 | — | — |
| 2004-02-11 | $17.51 | $19.15 | 819,800 | — | — |
| 2004-02-10 | $17.58 | $19.23 | 258,300 | — | — |
| 2004-02-09 | $17.47 | $19.11 | 474,300 | — | — |
| 2004-02-06 | $17.53 | $19.17 | 389,100 | — | — |
| 2004-02-05 | $17.05 | $18.65 | 550,400 | — | — |
| 2004-02-04 | $16.57 | $18.12 | 486,000 | — | — |
| 2004-02-03 | $16.94 | $18.53 | 422,100 | — | — |
| 2004-02-02 | $16.74 | $18.31 | 580,600 | — | — |
| 2004-01-30 | $16.96 | $18.55 | 557,200 | — | — |
| 2004-01-29 | $16.57 | $18.12 | 590,700 | — | — |
| 2004-01-28 | $16.54 | $18.09 | 503,400 | — | — |
| 2004-01-27 | $17.15 | $18.76 | 508,300 | — | — |
| 2004-01-26 | $17.68 | $19.34 | 517,900 | — | — |
| 2004-01-23 | $17.48 | $19.12 | 619,600 | — | — |
| 2004-01-22 | $17.86 | $19.53 | 846,600 | — | — |
| 2004-01-21 | $17.52 | $19.16 | 1,062,600 | — | — |
| 2004-01-20 | $16.53 | $18.08 | 440,100 | — | — |
| 2004-01-16 | $16.65 | $18.21 | 416,600 | — | — |
| 2004-01-15 | $16.93 | $18.52 | 439,400 | — | — |
| 2004-01-14 | $16.64 | $18.20 | 389,200 | — | — |
| 2004-01-13 | $16.30 | $17.83 | 453,900 | — | — |
| 2004-01-12 | $16.11 | $17.62 | 819,400 | — | — |
| 2004-01-09 | $16.00 | $17.50 | 598,000 | — | — |
| 2004-01-08 | $16.58 | $18.13 | 645,500 | — | — |
| 2004-01-07 | $16.47 | $18.01 | 525,800 | — | — |
| 2004-01-06 | $16.34 | $17.87 | 591,400 | — | — |
| 2004-01-05 | $16.41 | $17.95 | 416,400 | — | — |
| 2004-01-02 | $16.36 | $17.89 | 434,400 | — | — |