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
- 1998-06-19 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 | $26.25 | $26.25 | 389,000 | — | — |
| 2004-12-30 | $26.38 | $26.38 | 791,400 | — | — |
| 2004-12-29 | $26.30 | $26.30 | 458,900 | — | — |
| 2004-12-28 | $26.52 | $26.52 | 1,100,200 | — | — |
| 2004-12-27 | $26.22 | $26.22 | 1,027,300 | — | — |
| 2004-12-23 | $25.73 | $25.73 | 599,100 | — | — |
| 2004-12-22 | $25.67 | $25.67 | 1,254,900 | — | — |
| 2004-12-21 | $25.55 | $25.55 | 2,374,300 | — | — |
| 2004-12-20 | $24.41 | $24.41 | 3,419,200 | — | — |
| 2004-12-17 | $24.85 | $24.85 | 2,920,200 | — | — |
| 2004-12-16 | $25.15 | $25.15 | 2,813,600 | — | — |
| 2004-12-15 | $26.25 | $26.25 | 2,729,700 | — | — |
| 2004-12-14 | $26.24 | $26.24 | 896,500 | — | — |
| 2004-12-13 | $26.52 | $26.52 | 2,646,500 | — | — |
| 2004-12-10 | $27.19 | $27.19 | 1,045,400 | — | — |
| 2004-12-09 | $26.84 | $26.84 | 1,166,500 | — | — |
| 2004-12-08 | $26.69 | $26.69 | 927,200 | — | — |
| 2004-12-07 | $26.96 | $26.96 | 1,411,300 | — | — |
| 2004-12-06 | $27.10 | $27.10 | 1,260,000 | — | — |
| 2004-12-03 | $27.26 | $27.26 | 679,900 | — | — |
| 2004-12-02 | $27.30 | $27.30 | 2,884,100 | — | — |
| 2004-12-01 | $26.48 | $26.48 | 1,020,100 | — | — |
| 2004-11-30 | $25.85 | $25.85 | 697,100 | — | — |
| 2004-11-29 | $26.10 | $26.10 | 779,100 | — | — |
| 2004-11-26 | $25.87 | $25.87 | 429,500 | — | — |
| 2004-11-24 | $25.89 | $25.89 | 836,300 | — | — |
| 2004-11-23 | $25.98 | $25.98 | 661,300 | — | — |
| 2004-11-22 | $25.99 | $25.99 | 683,600 | — | — |
| 2004-11-19 | $25.73 | $25.73 | 707,600 | — | — |
| 2004-11-18 | $26.33 | $26.33 | 703,600 | — | — |
| 2004-11-17 | $26.25 | $26.25 | 1,527,400 | — | — |
| 2004-11-16 | $25.75 | $25.75 | 2,170,300 | — | — |
| 2004-11-15 | $26.78 | $26.78 | 808,300 | — | — |
| 2004-11-12 | $26.81 | $26.81 | 2,960,400 | — | — |
| 2004-11-11 | $26.14 | $26.14 | 1,018,800 | — | — |
| 2004-11-10 | $25.42 | $25.42 | 959,800 | — | — |
| 2004-11-09 | $25.25 | $25.25 | 2,083,900 | — | — |
| 2004-11-08 | $25.82 | $25.82 | 1,774,200 | — | — |
| 2004-11-05 | $26.00 | $26.00 | 1,675,200 | — | — |
| 2004-11-04 | $25.70 | $25.70 | 2,702,300 | — | — |
| 2004-11-03 | $24.45 | $24.45 | 986,500 | — | — |
| 2004-11-02 | $24.45 | $24.45 | 1,391,900 | — | — |
| 2004-11-01 | $24.76 | $24.76 | 977,600 | — | — |
| 2004-10-29 | $25.15 | $25.15 | 1,302,200 | — | — |
| 2004-10-28 | $24.50 | $24.50 | 1,245,900 | — | — |
| 2004-10-27 | $24.75 | $24.75 | 3,442,300 | — | — |
| 2004-10-26 | $22.40 | $22.40 | 765,500 | — | — |
| 2004-10-25 | $22.29 | $22.29 | 776,000 | — | — |
| 2004-10-22 | $22.55 | $22.55 | 598,600 | — | — |
| 2004-10-21 | $23.02 | $23.02 | 1,784,000 | — | — |
| 2004-10-20 | $21.98 | $21.98 | 1,005,700 | — | — |
| 2004-10-19 | $21.67 | $21.67 | 1,035,300 | — | — |
| 2004-10-18 | $21.62 | $21.62 | 644,300 | — | — |
| 2004-10-15 | $21.53 | $21.53 | 925,900 | — | — |
| 2004-10-14 | $21.08 | $21.08 | 911,900 | — | — |
| 2004-10-13 | $21.33 | $21.33 | 734,100 | — | — |
| 2004-10-12 | $21.38 | $21.38 | 2,852,300 | — | — |
| 2004-10-11 | $21.95 | $21.95 | 564,100 | — | — |
| 2004-10-08 | $22.20 | $22.20 | 583,000 | — | — |
| 2004-10-07 | $22.57 | $22.57 | 1,298,200 | — | — |
| 2004-10-06 | $22.64 | $22.64 | 638,700 | — | — |
| 2004-10-05 | $22.57 | $22.57 | 964,000 | — | — |
| 2004-10-04 | $22.55 | $22.55 | 1,467,300 | — | — |
| 2004-10-01 | $22.04 | $22.04 | 1,455,200 | — | — |
| 2004-09-30 | $21.83 | $21.83 | 1,131,600 | — | — |
| 2004-09-29 | $22.00 | $22.00 | 1,215,600 | — | — |
| 2004-09-28 | $21.66 | $21.66 | 695,000 | — | — |
| 2004-09-27 | $21.54 | $21.54 | 1,131,600 | — | — |
| 2004-09-24 | $22.16 | $22.16 | 909,500 | — | — |
| 2004-09-23 | $22.79 | $22.79 | 684,500 | — | — |
| 2004-09-22 | $22.66 | $22.66 | 710,800 | — | — |
| 2004-09-21 | $22.99 | $22.99 | 804,700 | — | — |
| 2004-09-20 | $22.97 | $22.97 | 733,300 | — | — |
| 2004-09-17 | $22.95 | $22.95 | 509,300 | — | — |
| 2004-09-16 | $22.74 | $22.74 | 694,800 | — | — |
| 2004-09-15 | $22.40 | $22.40 | 724,300 | — | — |
| 2004-09-14 | $22.76 | $22.76 | 1,204,500 | — | — |
| 2004-09-13 | $22.42 | $22.42 | 2,408,000 | — | — |
| 2004-09-10 | $22.13 | $22.13 | 1,678,500 | — | — |
| 2004-09-09 | $21.10 | $21.10 | 1,604,900 | — | — |
| 2004-09-08 | $21.20 | $21.20 | 2,020,300 | — | — |
| 2004-09-07 | $21.15 | $21.15 | 1,531,300 | — | — |
| 2004-09-03 | $20.45 | $20.45 | 688,300 | — | — |
| 2004-09-02 | $20.63 | $20.63 | 1,076,800 | — | — |
| 2004-09-01 | $20.23 | $20.23 | 860,200 | — | — |
| 2004-08-31 | $20.10 | $20.10 | 791,100 | — | — |
| 2004-08-30 | $20.05 | $20.05 | 747,400 | — | — |
| 2004-08-27 | $20.36 | $20.36 | 878,500 | — | — |
| 2004-08-26 | $19.93 | $19.93 | 606,400 | — | — |
| 2004-08-25 | $20.16 | $20.16 | 856,700 | — | — |
| 2004-08-24 | $19.86 | $19.86 | 1,025,900 | — | — |
| 2004-08-23 | $20.18 | $20.18 | 511,100 | — | — |
| 2004-08-20 | $20.20 | $20.20 | 1,032,000 | — | — |
| 2004-08-19 | $20.15 | $20.15 | 982,800 | — | — |
| 2004-08-18 | $20.50 | $20.50 | 1,495,700 | — | — |
| 2004-08-17 | $20.07 | $20.07 | 2,510,000 | — | — |
| 2004-08-16 | $18.60 | $18.60 | 1,982,100 | — | — |
| 2004-08-13 | $18.30 | $18.30 | 1,581,700 | — | — |
| 2004-08-12 | $18.30 | $18.30 | 2,025,200 | — | — |
| 2004-08-11 | $18.57 | $18.57 | 3,629,700 | — | — |
| 2004-08-10 | $19.35 | $19.35 | 3,295,700 | — | — |
| 2004-08-09 | $19.47 | $19.47 | 1,572,900 | — | — |
| 2004-08-06 | $20.00 | $20.00 | 1,490,600 | — | — |
| 2004-08-05 | $20.34 | $20.34 | 1,002,500 | — | — |
| 2004-08-04 | $20.79 | $20.79 | 1,112,500 | — | — |
| 2004-08-03 | $21.05 | $21.05 | 1,490,100 | — | — |
| 2004-08-02 | $21.50 | $21.50 | 1,299,600 | — | — |
| 2004-07-30 | $21.70 | $21.70 | 1,177,500 | — | — |
| 2004-07-29 | $21.79 | $21.79 | 2,252,200 | — | — |
| 2004-07-28 | $21.25 | $21.25 | 2,390,500 | — | — |
| 2004-07-27 | $20.43 | $20.43 | 3,803,300 | — | — |
| 2004-07-26 | $20.27 | $20.27 | 1,707,800 | — | — |
| 2004-07-23 | $20.90 | $20.90 | 2,818,300 | — | — |
| 2004-07-22 | $20.21 | $20.21 | 6,399,600 | — | — |
| 2004-07-21 | $22.58 | $22.58 | 798,700 | — | — |
| 2004-07-20 | $23.55 | $23.55 | 1,165,300 | — | — |
| 2004-07-19 | $22.96 | $22.96 | 1,111,800 | — | — |
| 2004-07-16 | $23.26 | $23.26 | 970,200 | — | — |
| 2004-07-15 | $23.65 | $23.65 | 2,000,800 | — | — |
| 2004-07-14 | $23.58 | $23.58 | 4,449,100 | — | — |
| 2004-07-13 | $22.66 | $22.66 | 1,796,700 | — | — |
| 2004-07-12 | $21.77 | $21.77 | 1,424,800 | — | — |
| 2004-07-09 | $21.75 | $21.75 | 1,458,300 | — | — |
| 2004-07-08 | $21.67 | $21.67 | 2,199,200 | — | — |
| 2004-07-07 | $22.45 | $22.45 | 2,161,900 | — | — |
| 2004-07-06 | $22.20 | $22.20 | 1,337,200 | — | — |
| 2004-07-02 | $22.93 | $22.93 | 771,700 | — | — |
| 2004-07-01 | $22.95 | $22.95 | 1,340,100 | — | — |
| 2004-06-30 | $23.43 | $23.43 | 2,050,300 | — | — |
| 2004-06-29 | $23.73 | $23.73 | 1,403,600 | — | — |
| 2004-06-28 | $23.78 | $23.78 | 806,500 | — | — |
| 2004-06-25 | $23.92 | $23.92 | 1,114,500 | — | — |
| 2004-06-24 | $23.75 | $23.75 | 1,711,100 | — | — |
| 2004-06-23 | $23.68 | $23.68 | 1,571,300 | — | — |
| 2004-06-22 | $23.35 | $23.35 | 2,455,800 | — | — |
| 2004-06-21 | $23.91 | $23.91 | 1,036,600 | — | — |
| 2004-06-18 | $24.34 | $24.34 | 1,246,400 | — | — |
| 2004-06-17 | $24.26 | $24.26 | 1,666,400 | — | — |
| 2004-06-16 | $24.09 | $24.09 | 2,961,500 | — | — |
| 2004-06-15 | $24.92 | $24.92 | 949,200 | — | — |
| 2004-06-14 | $24.94 | $24.94 | 1,335,400 | — | — |
| 2004-06-10 | $25.40 | $25.40 | 826,400 | — | — |
| 2004-06-09 | $25.48 | $25.48 | 1,395,500 | — | — |
| 2004-06-08 | $25.29 | $25.29 | 865,000 | — | — |
| 2004-06-07 | $25.00 | $25.00 | 1,242,300 | — | — |
| 2004-06-04 | $24.59 | $24.59 | 643,400 | — | — |
| 2004-06-03 | $24.06 | $24.06 | 880,400 | — | — |
| 2004-06-02 | $24.20 | $24.20 | 955,500 | — | — |
| 2004-06-01 | $24.46 | $24.46 | 1,571,400 | — | — |
| 2004-05-28 | $24.68 | $24.68 | 751,000 | — | — |
| 2004-05-27 | $24.71 | $24.71 | 1,327,500 | — | — |
| 2004-05-26 | $24.78 | $24.78 | 1,069,800 | — | — |
| 2004-05-25 | $25.08 | $25.08 | 1,398,000 | — | — |
| 2004-05-24 | $25.17 | $25.17 | 1,391,700 | — | — |
| 2004-05-21 | $25.00 | $25.00 | 1,035,300 | — | — |
| 2004-05-20 | $25.37 | $25.37 | 1,438,600 | — | — |
| 2004-05-19 | $25.35 | $25.35 | 2,076,300 | — | — |
| 2004-05-18 | $24.93 | $24.93 | 914,200 | — | — |
| 2004-05-17 | $24.45 | $24.45 | 846,400 | — | — |
| 2004-05-14 | $24.73 | $24.73 | 1,776,900 | — | — |
| 2004-05-13 | $24.83 | $24.83 | 9,682,000 | — | — |
| 2004-05-12 | $27.62 | $27.62 | 832,100 | — | — |
| 2004-05-11 | $28.05 | $28.05 | 701,100 | — | — |
| 2004-05-10 | $27.85 | $27.85 | 1,220,900 | — | — |
| 2004-05-07 | $28.32 | $28.32 | 940,800 | — | — |
| 2004-05-06 | $28.35 | $28.35 | 797,900 | — | — |
| 2004-05-05 | $28.61 | $28.61 | 1,292,500 | — | — |
| 2004-05-04 | $27.80 | $27.80 | 1,513,200 | — | — |
| 2004-05-03 | $26.70 | $26.70 | 943,100 | — | — |
| 2004-04-30 | $26.55 | $26.55 | 1,057,400 | — | — |
| 2004-04-29 | $27.30 | $27.30 | 1,915,600 | — | — |
| 2004-04-28 | $28.24 | $28.24 | 930,400 | — | — |
| 2004-04-27 | $29.12 | $29.12 | 855,100 | — | — |
| 2004-04-26 | $29.41 | $29.41 | 1,797,100 | — | — |
| 2004-04-23 | $30.00 | $30.00 | 2,010,900 | — | — |
| 2004-04-22 | $29.43 | $29.43 | 3,765,500 | — | — |
| 2004-04-21 | $28.25 | $28.25 | 1,412,900 | — | — |
| 2004-04-20 | $27.83 | $27.83 | 874,000 | — | — |
| 2004-04-19 | $28.22 | $28.22 | 497,000 | — | — |
| 2004-04-16 | $28.52 | $28.52 | 697,600 | — | — |
| 2004-04-15 | $28.16 | $28.16 | 735,300 | — | — |
| 2004-04-14 | $28.50 | $28.50 | 648,800 | — | — |
| 2004-04-13 | $28.70 | $28.70 | 1,273,000 | — | — |
| 2004-04-12 | $28.91 | $28.91 | 636,700 | — | — |
| 2004-04-08 | $28.70 | $28.70 | 780,500 | — | — |
| 2004-04-07 | $28.76 | $28.76 | 1,337,300 | — | — |
| 2004-04-06 | $28.92 | $28.92 | 970,100 | — | — |
| 2004-04-05 | $28.84 | $28.84 | 640,500 | — | — |
| 2004-04-02 | $28.91 | $28.91 | 1,553,700 | — | — |
| 2004-04-01 | $28.23 | $28.23 | 1,053,400 | — | — |
| 2004-03-31 | $27.79 | $27.79 | 888,100 | — | — |
| 2004-03-30 | $27.49 | $27.49 | 619,000 | — | — |
| 2004-03-29 | $27.49 | $27.49 | 972,400 | — | — |
| 2004-03-26 | $27.30 | $27.30 | 627,800 | — | — |
| 2004-03-25 | $27.33 | $27.33 | 777,200 | — | — |
| 2004-03-24 | $26.38 | $26.38 | 967,800 | — | — |
| 2004-03-23 | $26.84 | $26.84 | 1,027,400 | — | — |
| 2004-03-22 | $26.19 | $26.19 | 1,312,000 | — | — |
| 2004-03-19 | $27.30 | $27.30 | 389,900 | — | — |
| 2004-03-18 | $27.74 | $27.74 | 689,300 | — | — |
| 2004-03-17 | $27.95 | $27.95 | 958,000 | — | — |
| 2004-03-16 | $27.38 | $27.38 | 2,453,600 | — | — |
| 2004-03-15 | $26.25 | $26.25 | 1,202,600 | — | — |
| 2004-03-12 | $26.65 | $26.65 | 852,800 | — | — |
| 2004-03-11 | $26.46 | $26.46 | 1,318,300 | — | — |
| 2004-03-10 | $27.09 | $27.09 | 1,966,900 | — | — |
| 2004-03-09 | $27.02 | $27.02 | 1,356,500 | — | — |
| 2004-03-08 | $27.01 | $27.01 | 1,438,300 | — | — |
| 2004-03-05 | $27.86 | $27.86 | 1,454,000 | — | — |
| 2004-03-04 | $28.59 | $28.59 | 1,421,400 | — | — |
| 2004-03-03 | $28.32 | $28.32 | 1,537,100 | — | — |
| 2004-03-02 | $28.81 | $28.81 | 5,425,800 | — | — |
| 2004-03-01 | $28.00 | $28.00 | 950,700 | — | — |
| 2004-02-27 | $27.88 | $27.88 | 1,214,400 | — | — |
| 2004-02-26 | $27.95 | $27.95 | 491,600 | — | — |
| 2004-02-25 | $27.90 | $27.90 | 960,000 | — | — |
| 2004-02-24 | $27.75 | $27.75 | 1,471,400 | — | — |
| 2004-02-23 | $26.99 | $26.99 | 1,059,900 | — | — |
| 2004-02-20 | $27.76 | $27.76 | 653,900 | — | — |
| 2004-02-19 | $28.20 | $28.20 | 922,400 | — | — |
| 2004-02-18 | $28.70 | $28.70 | 564,000 | — | — |
| 2004-02-17 | $28.80 | $28.80 | 1,051,100 | — | — |
| 2004-02-13 | $28.10 | $28.10 | 955,300 | — | — |
| 2004-02-12 | $28.45 | $28.45 | 778,200 | — | — |
| 2004-02-11 | $28.50 | $28.50 | 1,309,400 | — | — |
| 2004-02-10 | $28.81 | $28.81 | 719,600 | — | — |
| 2004-02-09 | $29.19 | $29.19 | 621,300 | — | — |
| 2004-02-06 | $29.00 | $29.00 | 807,100 | — | — |
| 2004-02-05 | $28.93 | $28.93 | 1,456,000 | — | — |
| 2004-02-04 | $28.52 | $28.52 | 1,014,500 | — | — |
| 2004-02-03 | $29.10 | $29.10 | 1,438,500 | — | — |
| 2004-02-02 | $28.83 | $28.83 | 1,455,100 | — | — |
| 2004-01-30 | $28.37 | $28.37 | 928,600 | — | — |
| 2004-01-29 | $28.00 | $28.00 | 1,603,000 | — | — |
| 2004-01-28 | $27.76 | $27.76 | 1,544,000 | — | — |
| 2004-01-27 | $27.90 | $27.90 | 1,829,700 | — | — |
| 2004-01-26 | $29.32 | $29.32 | 1,567,500 | — | — |
| 2004-01-23 | $29.48 | $29.48 | 2,658,700 | — | — |
| 2004-01-22 | $28.42 | $28.42 | 4,115,100 | — | — |
| 2004-01-21 | $25.38 | $25.38 | 2,163,700 | — | — |
| 2004-01-20 | $26.74 | $26.74 | 1,051,700 | — | — |
| 2004-01-16 | $25.73 | $25.73 | 795,700 | — | — |
| 2004-01-15 | $25.80 | $25.80 | 1,418,300 | — | — |
| 2004-01-14 | $24.90 | $24.90 | 1,611,100 | — | — |
| 2004-01-13 | $25.25 | $25.25 | 977,200 | — | — |
| 2004-01-12 | $25.62 | $25.62 | 1,869,300 | — | — |
| 2004-01-09 | $26.26 | $26.26 | 1,049,500 | — | — |
| 2004-01-08 | $26.62 | $26.62 | 2,778,500 | — | — |
| 2004-01-07 | $25.69 | $25.69 | 2,108,300 | — | — |
| 2004-01-06 | $24.75 | $24.75 | 2,481,500 | — | — |
| 2004-01-05 | $23.65 | $23.65 | 1,696,200 | — | — |
| 2004-01-02 | $22.41 | $22.41 | 727,800 | — | — |