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
- 1985-05-23 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 | $25.22 | $110.55 | 397,805 | — | — |
| 2004-12-30 | $25.34 | $111.07 | 317,651 | — | — |
| 2004-12-29 | $25.35 | $111.11 | 286,358 | — | — |
| 2004-12-28 | $25.36 | $111.19 | 243,866 | — | — |
| 2004-12-27 | $25.39 | $111.31 | 221,467 | — | — |
| 2004-12-23 | $25.42 | $111.43 | 274,939 | — | — |
| 2004-12-22 | $25.78 | $113.03 | 393,084 | — | — |
| 2004-12-21 | $25.60 | $112.23 | 344,552 | — | — |
| 2004-12-20 | $25.22 | $110.55 | 305,024 | — | — |
| 2004-12-17 | $25.15 | $110.24 | 387,594 | — | — |
| 2004-12-16 | $24.78 | $108.64 | 188,307 | — | — |
| 2004-12-15 | $25.15 | $110.24 | 453,694 | — | — |
| 2004-12-14 | $25.09 | $110.00 | 346,858 | — | — |
| 2004-12-13 | $25.00 | $109.60 | 346,748 | — | — |
| 2004-12-10 | $25.15 | $110.24 | 375,845 | — | — |
| 2004-12-09 | $25.21 | $110.52 | 358,168 | — | — |
| 2004-12-08 | $25.12 | $110.12 | 609,610 | — | — |
| 2004-12-07 | $24.70 | $108.28 | 290,092 | — | — |
| 2004-12-06 | $25.19 | $110.44 | 331,596 | — | — |
| 2004-12-03 | $25.25 | $110.67 | 410,103 | — | — |
| 2004-12-02 | $24.77 | $108.60 | 462,807 | — | — |
| 2004-12-01 | $24.90 | $109.16 | 529,456 | — | — |
| 2004-11-30 | $24.44 | $107.12 | 557,015 | — | — |
| 2004-11-29 | $24.50 | $107.40 | 521,989 | — | — |
| 2004-11-26 | $24.50 | $107.40 | 122,647 | — | — |
| 2004-11-24 | $24.67 | $108.16 | 394,951 | — | — |
| 2004-11-23 | $24.43 | $107.08 | 320,836 | — | — |
| 2004-11-22 | $24.33 | $106.64 | 716,116 | — | — |
| 2004-11-19 | $23.84 | $104.53 | 651,992 | — | — |
| 2004-11-18 | $24.50 | $107.40 | 511,778 | — | — |
| 2004-11-17 | $24.67 | $108.16 | 357,070 | — | — |
| 2004-11-16 | $25.39 | $111.31 | 572,278 | — | — |
| 2004-11-15 | $25.47 | $111.67 | 334,341 | — | — |
| 2004-11-12 | $25.13 | $110.16 | 523,636 | — | — |
| 2004-11-11 | $24.57 | $107.72 | 599,837 | — | — |
| 2004-11-10 | $24.41 | $107.00 | 619,052 | — | — |
| 2004-11-09 | $24.26 | $106.36 | 503,433 | — | — |
| 2004-11-08 | $24.47 | $107.28 | 479,826 | — | — |
| 2004-11-05 | $24.55 | $107.64 | 561,517 | — | — |
| 2004-11-04 | $25.39 | $111.31 | 353,995 | — | — |
| 2004-11-03 | $25.71 | $111.04 | 302,938 | — | — |
| 2004-11-02 | $25.26 | $109.08 | 418,118 | — | — |
| 2004-11-01 | $25.55 | $110.33 | 282,515 | — | — |
| 2004-10-29 | $25.35 | $109.47 | 635,632 | — | — |
| 2004-10-28 | $25.77 | $111.32 | 722,923 | — | — |
| 2004-10-27 | $26.08 | $112.65 | 605,327 | — | — |
| 2004-10-26 | $26.28 | $113.48 | 244,195 | — | — |
| 2004-10-25 | $25.10 | $108.41 | 282,296 | — | — |
| 2004-10-22 | $25.31 | $109.31 | 338,953 | — | — |
| 2004-10-21 | $25.36 | $109.55 | 327,973 | — | — |
| 2004-10-20 | $24.77 | $106.99 | 502,994 | — | — |
| 2004-10-19 | $25.09 | $108.37 | 311,612 | — | — |
| 2004-10-18 | $25.32 | $109.35 | 233,435 | — | — |
| 2004-10-15 | $25.05 | $108.17 | 251,662 | — | — |
| 2004-10-14 | $24.97 | $107.86 | 320,945 | — | — |
| 2004-10-13 | $24.45 | $105.61 | 258,250 | — | — |
| 2004-10-12 | $24.47 | $105.69 | 293,935 | — | — |
| 2004-10-11 | $24.18 | $104.43 | 273,182 | — | — |
| 2004-10-08 | $24.26 | $104.79 | 348,944 | — | — |
| 2004-10-07 | $23.93 | $103.37 | 328,851 | — | — |
| 2004-10-06 | $24.34 | $105.10 | 267,583 | — | — |
| 2004-10-05 | $24.26 | $104.79 | 306,562 | — | — |
| 2004-10-04 | $24.03 | $103.77 | 312,710 | — | — |
| 2004-10-01 | $23.95 | $103.45 | 587,210 | — | — |
| 2004-09-30 | $23.68 | $102.27 | 460,611 | — | — |
| 2004-09-29 | $23.66 | $102.19 | 265,496 | — | — |
| 2004-09-28 | $23.59 | $101.88 | 246,721 | — | — |
| 2004-09-27 | $23.33 | $100.78 | 229,592 | — | — |
| 2004-09-24 | $23.24 | $100.38 | 245,074 | — | — |
| 2004-09-23 | $23.20 | $100.19 | 342,466 | — | — |
| 2004-09-22 | $23.27 | $100.50 | 346,199 | — | — |
| 2004-09-21 | $23.32 | $100.74 | 306,013 | — | — |
| 2004-09-20 | $23.07 | $99.64 | 283,284 | — | — |
| 2004-09-17 | $23.38 | $100.97 | 306,452 | — | — |
| 2004-09-16 | $23.65 | $102.15 | 285,370 | — | — |
| 2004-09-15 | $23.11 | $99.79 | 326,106 | — | — |
| 2004-09-14 | $22.72 | $98.14 | 379,688 | — | — |
| 2004-09-13 | $22.96 | $99.16 | 305,244 | — | — |
| 2004-09-10 | $23.37 | $100.93 | 218,173 | — | — |
| 2004-09-09 | $23.32 | $100.70 | 445,568 | — | — |
| 2004-09-08 | $23.45 | $101.29 | 288,664 | — | — |
| 2004-09-07 | $23.62 | $102.00 | 226,188 | — | — |
| 2004-09-03 | $23.36 | $100.89 | 251,552 | — | — |
| 2004-09-02 | $23.21 | $100.26 | 393,743 | — | — |
| 2004-09-01 | $22.99 | $99.28 | 377,602 | — | — |
| 2004-08-31 | $23.09 | $99.71 | 318,749 | — | — |
| 2004-08-30 | $23.00 | $99.32 | 362,779 | — | — |
| 2004-08-27 | $22.94 | $99.08 | 394,182 | — | — |
| 2004-08-26 | $23.13 | $99.91 | 276,806 | — | — |
| 2004-08-25 | $22.90 | $98.89 | 352,678 | — | — |
| 2004-08-24 | $23.26 | $100.46 | 329,180 | — | — |
| 2004-08-23 | $22.79 | $98.42 | 273,402 | — | — |
| 2004-08-20 | $22.93 | $99.04 | 429,318 | — | — |
| 2004-08-19 | $22.27 | $96.17 | 661,655 | — | — |
| 2004-08-18 | $23.04 | $99.52 | 381,445 | — | — |
| 2004-08-17 | $22.91 | $98.97 | 307,879 | — | — |
| 2004-08-16 | $22.50 | $97.16 | 260,226 | — | — |
| 2004-08-13 | $22.13 | $95.58 | 201,373 | — | — |
| 2004-08-12 | $22.07 | $95.31 | 260,995 | — | — |
| 2004-08-11 | $22.31 | $96.37 | 329,620 | — | — |
| 2004-08-10 | $22.14 | $95.62 | 300,083 | — | — |
| 2004-08-09 | $21.90 | $94.60 | 268,351 | — | — |
| 2004-08-06 | $21.84 | $94.32 | 547,243 | — | — |
| 2004-08-05 | $21.76 | $93.97 | 532,640 | — | — |
| 2004-08-04 | $22.26 | $96.13 | 536,373 | — | — |
| 2004-08-03 | $22.32 | $96.41 | 866,102 | — | — |
| 2004-08-02 | $22.58 | $97.51 | 483,340 | — | — |
| 2004-07-30 | $22.73 | $96.54 | 321,055 | — | — |
| 2004-07-29 | $22.50 | $95.53 | 259,567 | — | — |
| 2004-07-28 | $22.60 | $95.99 | 301,291 | — | — |
| 2004-07-27 | $22.51 | $95.61 | 275,927 | — | — |
| 2004-07-26 | $22.33 | $94.83 | 281,198 | — | — |
| 2004-07-23 | $22.54 | $95.72 | 312,601 | — | — |
| 2004-07-22 | $22.68 | $96.30 | 469,285 | — | — |
| 2004-07-21 | $23.27 | $98.82 | 409,774 | — | — |
| 2004-07-20 | $23.50 | $99.78 | 529,675 | — | — |
| 2004-07-19 | $23.50 | $99.78 | 358,826 | — | — |
| 2004-07-16 | $23.44 | $99.55 | 356,191 | — | — |
| 2004-07-15 | $23.27 | $98.82 | 307,001 | — | — |
| 2004-07-14 | $23.04 | $97.85 | 275,049 | — | — |
| 2004-07-13 | $22.63 | $96.11 | 265,277 | — | — |
| 2004-07-12 | $23.04 | $97.85 | 251,991 | — | — |
| 2004-07-09 | $22.81 | $96.88 | 298,546 | — | — |
| 2004-07-08 | $22.76 | $96.65 | 360,364 | — | — |
| 2004-07-07 | $23.14 | $98.28 | 360,913 | — | — |
| 2004-07-06 | $22.62 | $96.07 | 311,722 | — | — |
| 2004-07-02 | $22.74 | $96.57 | 484,328 | — | — |
| 2004-07-01 | $22.02 | $93.52 | 354,983 | — | — |
| 2004-06-30 | $21.89 | $92.98 | 1,142,689 | — | — |
| 2004-06-29 | $21.69 | $92.13 | 480,265 | — | — |
| 2004-06-28 | $22.11 | $93.91 | 319,298 | — | — |
| 2004-06-25 | $22.13 | $93.98 | 422,401 | — | — |
| 2004-06-24 | $22.13 | $93.98 | 300,523 | — | — |
| 2004-06-23 | $22.20 | $94.29 | 211,365 | — | — |
| 2004-06-22 | $21.90 | $93.02 | 294,154 | — | — |
| 2004-06-21 | $22.21 | $94.33 | 251,332 | — | — |
| 2004-06-18 | $21.92 | $93.09 | 257,920 | — | — |
| 2004-06-17 | $21.73 | $92.28 | 365,195 | — | — |
| 2004-06-16 | $21.71 | $92.20 | 382,543 | — | — |
| 2004-06-15 | $21.37 | $90.73 | 446,666 | — | — |
| 2004-06-14 | $21.15 | $89.81 | 339,172 | — | — |
| 2004-06-10 | $21.59 | $91.70 | 258,140 | — | — |
| 2004-06-09 | $21.57 | $91.58 | 328,741 | — | — |
| 2004-06-08 | $21.69 | $92.13 | 292,507 | — | — |
| 2004-06-07 | $21.79 | $92.55 | 271,096 | — | — |
| 2004-06-04 | $21.43 | $91.00 | 330,718 | — | — |
| 2004-06-03 | $21.58 | $91.62 | 313,918 | — | — |
| 2004-06-02 | $21.72 | $92.24 | 494,429 | — | — |
| 2004-06-01 | $21.38 | $90.77 | 420,314 | — | — |
| 2004-05-28 | $21.89 | $92.94 | 304,585 | — | — |
| 2004-05-27 | $21.54 | $91.47 | 426,353 | — | — |
| 2004-05-26 | $21.38 | $90.81 | 356,850 | — | — |
| 2004-05-25 | $21.08 | $89.54 | 748,726 | — | — |
| 2004-05-24 | $20.49 | $87.02 | 649,906 | — | — |
| 2004-05-21 | $20.28 | $86.13 | 630,691 | — | — |
| 2004-05-20 | $20.56 | $87.33 | 311,612 | — | — |
| 2004-05-19 | $20.04 | $85.09 | 471,591 | — | — |
| 2004-05-18 | $20.42 | $86.71 | 845,680 | — | — |
| 2004-05-17 | $20.05 | $85.13 | 593,798 | — | — |
| 2004-05-14 | $20.04 | $85.09 | 530,114 | — | — |
| 2004-05-13 | $19.85 | $84.31 | 602,363 | — | — |
| 2004-05-12 | $19.95 | $84.74 | 588,308 | — | — |
| 2004-05-11 | $20.08 | $85.28 | 493,880 | — | — |
| 2004-05-10 | $19.74 | $83.85 | 1,260,065 | — | — |
| 2004-05-07 | $20.16 | $85.63 | 695,473 | — | — |
| 2004-05-06 | $21.11 | $89.65 | 548,780 | — | — |
| 2004-05-05 | $21.48 | $91.24 | 328,961 | — | — |
| 2004-05-04 | $21.74 | $92.32 | 778,043 | — | — |
| 2004-05-03 | $21.89 | $91.36 | 664,180 | — | — |
| 2004-04-30 | $21.77 | $90.83 | 987,761 | — | — |
| 2004-04-29 | $21.58 | $90.07 | 766,733 | — | — |
| 2004-04-28 | $21.81 | $91.02 | 442,604 | — | — |
| 2004-04-27 | $21.83 | $91.09 | 761,683 | — | — |
| 2004-04-26 | $21.85 | $91.17 | 358,277 | — | — |
| 2004-04-23 | $21.63 | $90.26 | 498,492 | — | — |
| 2004-04-22 | $21.88 | $91.28 | 635,742 | — | — |
| 2004-04-21 | $21.24 | $88.62 | 759,706 | — | — |
| 2004-04-20 | $21.58 | $90.03 | 680,101 | — | — |
| 2004-04-19 | $22.72 | $94.82 | 429,538 | — | — |
| 2004-04-16 | $22.61 | $94.36 | 832,284 | — | — |
| 2004-04-15 | $22.12 | $92.31 | 754,655 | — | — |
| 2004-04-14 | $21.40 | $89.31 | 1,122,376 | — | — |
| 2004-04-13 | $21.31 | $88.93 | 1,648,647 | — | — |
| 2004-04-12 | $21.82 | $91.06 | 1,545,215 | — | — |
| 2004-04-08 | $22.88 | $95.46 | 775,847 | — | — |
| 2004-04-07 | $23.32 | $97.33 | 1,521,718 | — | — |
| 2004-04-06 | $22.40 | $93.49 | 2,771,791 | — | — |
| 2004-04-05 | $23.76 | $99.15 | 1,835,417 | — | — |
| 2004-04-02 | $25.64 | $106.98 | 432,612 | — | — |
| 2004-04-01 | $26.05 | $108.69 | 508,154 | — | — |
| 2004-03-31 | $25.77 | $107.55 | 721,496 | — | — |
| 2004-03-30 | $25.96 | $108.31 | 429,538 | — | — |
| 2004-03-29 | $26.12 | $108.99 | 310,514 | — | — |
| 2004-03-26 | $25.53 | $106.52 | 391,108 | — | — |
| 2004-03-25 | $25.68 | $107.17 | 441,835 | — | — |
| 2004-03-24 | $25.61 | $106.87 | 263,520 | — | — |
| 2004-03-23 | $26.09 | $108.88 | 300,193 | — | — |
| 2004-03-22 | $25.86 | $107.89 | 361,462 | — | — |
| 2004-03-19 | $25.58 | $106.75 | 300,852 | — | — |
| 2004-03-18 | $25.62 | $106.90 | 308,099 | — | — |
| 2004-03-17 | $25.38 | $105.92 | 676,478 | — | — |
| 2004-03-16 | $25.08 | $104.66 | 560,419 | — | — |
| 2004-03-15 | $25.06 | $104.59 | 453,364 | — | — |
| 2004-03-12 | $25.46 | $106.26 | 539,447 | — | — |
| 2004-03-11 | $24.97 | $104.21 | 580,073 | — | — |
| 2004-03-10 | $25.69 | $107.21 | 311,612 | — | — |
| 2004-03-09 | $26.14 | $109.07 | 270,877 | — | — |
| 2004-03-08 | $26.18 | $109.26 | 254,516 | — | — |
| 2004-03-05 | $26.23 | $109.45 | 277,135 | — | — |
| 2004-03-04 | $26.36 | $109.98 | 285,260 | — | — |
| 2004-03-03 | $26.49 | $110.55 | 613,123 | — | — |
| 2004-03-02 | $26.17 | $109.22 | 409,005 | — | — |
| 2004-03-01 | $25.82 | $107.74 | 341,698 | — | — |
| 2004-02-27 | $25.36 | $105.80 | 344,113 | — | — |
| 2004-02-26 | $25.52 | $106.49 | 248,807 | — | — |
| 2004-02-25 | $25.80 | $107.65 | 339,941 | — | — |
| 2004-02-24 | $25.42 | $106.07 | 507,056 | — | — |
| 2004-02-23 | $25.27 | $105.46 | 270,767 | — | — |
| 2004-02-20 | $25.18 | $105.08 | 456,988 | — | — |
| 2004-02-19 | $25.16 | $104.98 | 689,544 | — | — |
| 2004-02-18 | $25.16 | $104.98 | 523,526 | — | — |
| 2004-02-17 | $25.51 | $106.45 | 384,959 | — | — |
| 2004-02-13 | $25.58 | $106.75 | 285,700 | — | — |
| 2004-02-12 | $25.59 | $106.79 | 497,614 | — | — |
| 2004-02-11 | $25.84 | $107.84 | 466,870 | — | — |
| 2004-02-10 | $25.68 | $107.17 | 369,806 | — | — |
| 2004-02-09 | $25.66 | $107.06 | 1,881,533 | — | — |
| 2004-02-06 | $25.91 | $108.12 | 479,826 | — | — |
| 2004-02-05 | $25.16 | $104.98 | 424,267 | — | — |
| 2004-02-04 | $24.93 | $104.03 | 8,769,506 | — | — |
| 2004-02-03 | $25.50 | $106.41 | 593,140 | — | — |
| 2004-02-02 | $25.72 | $107.32 | 546,584 | — | — |
| 2004-01-30 | $25.61 | $105.26 | 690,642 | — | — |
| 2004-01-29 | $25.27 | $103.89 | 719,190 | — | — |
| 2004-01-28 | $25.45 | $104.62 | 820,645 | — | — |
| 2004-01-27 | $25.48 | $104.74 | 556,027 | — | — |
| 2004-01-26 | $24.80 | $101.93 | 397,915 | — | — |
| 2004-01-23 | $24.39 | $100.24 | 599,069 | — | — |
| 2004-01-22 | $24.72 | $101.63 | 597,092 | — | — |
| 2004-01-21 | $23.98 | $98.58 | 330,937 | — | — |
| 2004-01-20 | $23.56 | $96.86 | 437,224 | — | — |
| 2004-01-16 | $23.68 | $97.34 | 384,520 | — | — |
| 2004-01-15 | $23.98 | $98.58 | 1,018,285 | — | — |
| 2004-01-14 | $24.18 | $99.40 | 294,703 | — | — |
| 2004-01-13 | $24.09 | $99.03 | 337,086 | — | — |
| 2004-01-12 | $23.82 | $97.90 | 228,384 | — | — |
| 2004-01-09 | $23.68 | $97.34 | 315,126 | — | — |
| 2004-01-08 | $23.36 | $96.03 | 250,124 | — | — |
| 2004-01-07 | $23.43 | $96.33 | 415,044 | — | — |
| 2004-01-06 | $23.53 | $96.74 | 267,473 | — | — |
| 2004-01-05 | $23.18 | $95.28 | 606,755 | — | — |
| 2004-01-02 | $23.04 | $94.72 | 347,627 | — | — |