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
- 1995-05-09 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 | $24.80 | $25.92 | 405,862 | — | — |
| 2004-12-30 | $24.89 | $26.01 | 725,920 | — | — |
| 2004-12-29 | $24.67 | $25.78 | 373,308 | — | — |
| 2004-12-28 | $24.72 | $25.83 | 636,984 | — | — |
| 2004-12-27 | $24.02 | $25.10 | 757,355 | — | — |
| 2004-12-23 | $24.56 | $25.66 | 1,172,055 | — | — |
| 2004-12-22 | $24.70 | $25.81 | 1,190,066 | — | — |
| 2004-12-21 | $24.38 | $25.48 | 1,312,004 | — | — |
| 2004-12-20 | $24.34 | $25.44 | 1,768,207 | — | — |
| 2004-12-17 | $23.80 | $24.87 | 2,476,899 | — | — |
| 2004-12-16 | $24.94 | $26.06 | 1,564,605 | — | — |
| 2004-12-15 | $25.07 | $26.20 | 928,515 | — | — |
| 2004-12-14 | $25.05 | $26.18 | 863,743 | — | — |
| 2004-12-13 | $25.07 | $26.20 | 1,180,110 | — | — |
| 2004-12-10 | $25.13 | $26.26 | 1,690,569 | — | — |
| 2004-12-09 | $24.77 | $25.89 | 863,743 | — | — |
| 2004-12-08 | $24.76 | $25.88 | 924,488 | — | — |
| 2004-12-07 | $24.47 | $25.57 | 1,257,411 | — | — |
| 2004-12-06 | $24.56 | $25.67 | 1,257,411 | — | — |
| 2004-12-03 | $24.50 | $25.61 | 1,558,564 | — | — |
| 2004-12-02 | $24.36 | $25.46 | 442,555 | — | — |
| 2004-12-01 | $24.43 | $25.53 | 851,885 | — | — |
| 2004-11-30 | $24.37 | $25.47 | 1,557,669 | — | — |
| 2004-11-29 | $24.39 | $25.49 | 650,408 | — | — |
| 2004-11-26 | $24.50 | $25.61 | 153,037 | — | — |
| 2004-11-24 | $24.58 | $25.69 | 869,001 | — | — |
| 2004-11-23 | $24.40 | $25.50 | 1,882,761 | — | — |
| 2004-11-22 | $23.95 | $25.03 | 1,487,974 | — | — |
| 2004-11-19 | $23.22 | $24.27 | 805,124 | — | — |
| 2004-11-18 | $23.85 | $24.92 | 1,166,797 | — | — |
| 2004-11-17 | $23.91 | $24.99 | 1,036,917 | — | — |
| 2004-11-16 | $23.76 | $24.83 | 638,998 | — | — |
| 2004-11-15 | $24.11 | $25.20 | 866,316 | — | — |
| 2004-11-12 | $24.21 | $25.30 | 1,378,230 | — | — |
| 2004-11-11 | $24.12 | $25.21 | 823,582 | — | — |
| 2004-11-10 | $24.07 | $25.16 | 917,664 | — | — |
| 2004-11-09 | $23.92 | $25.00 | 1,010,404 | — | — |
| 2004-11-08 | $23.69 | $24.76 | 829,287 | — | — |
| 2004-11-05 | $24.06 | $25.15 | 1,348,697 | — | — |
| 2004-11-04 | $23.73 | $24.80 | 2,710,818 | — | — |
| 2004-11-03 | $22.26 | $23.26 | 711,265 | — | — |
| 2004-11-02 | $22.01 | $23.00 | 1,227,990 | — | — |
| 2004-11-01 | $22.34 | $23.35 | 1,357,311 | — | — |
| 2004-10-29 | $21.90 | $22.89 | 1,304,173 | — | — |
| 2004-10-28 | $21.47 | $22.44 | 632,621 | — | — |
| 2004-10-27 | $21.22 | $22.18 | 846,963 | — | — |
| 2004-10-26 | $21.34 | $22.30 | 882,985 | — | — |
| 2004-10-25 | $20.81 | $21.75 | 423,425 | — | — |
| 2004-10-22 | $21.00 | $21.94 | 626,692 | — | — |
| 2004-10-21 | $21.21 | $22.17 | 919,007 | — | — |
| 2004-10-20 | $21.73 | $22.71 | 1,119,700 | — | — |
| 2004-10-19 | $21.68 | $22.65 | 450,945 | — | — |
| 2004-10-18 | $21.85 | $22.83 | 932,095 | — | — |
| 2004-10-15 | $21.94 | $22.93 | 573,666 | — | — |
| 2004-10-14 | $21.73 | $22.71 | 1,041,727 | — | — |
| 2004-10-13 | $21.86 | $22.84 | 822,463 | — | — |
| 2004-10-12 | $21.69 | $22.67 | 1,091,845 | — | — |
| 2004-10-11 | $21.50 | $22.47 | 605,772 | — | — |
| 2004-10-08 | $21.86 | $22.84 | 836,671 | — | — |
| 2004-10-07 | $21.92 | $22.91 | 1,291,643 | — | — |
| 2004-10-06 | $22.14 | $23.14 | 1,325,987 | — | — |
| 2004-10-05 | $21.89 | $22.84 | 2,955,923 | — | — |
| 2004-10-04 | $21.19 | $22.10 | 908,826 | — | — |
| 2004-10-01 | $21.01 | $21.92 | 713,055 | — | — |
| 2004-09-30 | $20.85 | $21.75 | 1,391,207 | — | — |
| 2004-09-29 | $20.91 | $21.82 | 1,730,507 | — | — |
| 2004-09-28 | $20.55 | $21.44 | 1,555,879 | — | — |
| 2004-09-27 | $20.59 | $21.48 | 1,402,394 | — | — |
| 2004-09-24 | $20.68 | $21.57 | 2,260,879 | — | — |
| 2004-09-23 | $20.12 | $20.99 | 4,015,102 | — | — |
| 2004-09-22 | $18.93 | $19.75 | 1,789,909 | — | — |
| 2004-09-21 | $19.22 | $20.05 | 845,620 | — | — |
| 2004-09-20 | $18.76 | $19.58 | 587,985 | — | — |
| 2004-09-17 | $18.81 | $19.62 | 657,120 | — | — |
| 2004-09-16 | $18.93 | $19.75 | 391,878 | — | — |
| 2004-09-15 | $18.70 | $19.51 | 542,343 | — | — |
| 2004-09-14 | $18.81 | $19.62 | 483,276 | — | — |
| 2004-09-13 | $18.83 | $19.65 | 591,677 | — | — |
| 2004-09-10 | $18.77 | $19.59 | 1,079,427 | — | — |
| 2004-09-09 | $19.03 | $19.86 | 665,846 | — | — |
| 2004-09-08 | $19.02 | $19.85 | 481,262 | — | — |
| 2004-09-07 | $19.04 | $19.87 | 659,358 | — | — |
| 2004-09-03 | $18.96 | $19.78 | 575,344 | — | — |
| 2004-09-02 | $18.70 | $19.51 | 2,502,853 | — | — |
| 2004-09-01 | $18.95 | $19.77 | 696,498 | — | — |
| 2004-08-31 | $18.78 | $19.60 | 674,460 | — | — |
| 2004-08-30 | $18.80 | $19.61 | 660,588 | — | — |
| 2004-08-27 | $19.02 | $19.85 | 669,650 | — | — |
| 2004-08-26 | $18.83 | $19.65 | 1,087,817 | — | — |
| 2004-08-25 | $18.97 | $19.79 | 1,791,140 | — | — |
| 2004-08-24 | $18.63 | $19.44 | 1,393,892 | — | — |
| 2004-08-23 | $18.22 | $19.01 | 1,016,445 | — | — |
| 2004-08-20 | $18.08 | $18.87 | 1,293,769 | — | — |
| 2004-08-19 | $17.67 | $18.44 | 687,661 | — | — |
| 2004-08-18 | $17.90 | $18.68 | 602,976 | — | — |
| 2004-08-17 | $17.57 | $18.34 | 899,989 | — | — |
| 2004-08-16 | $17.61 | $18.37 | 898,311 | — | — |
| 2004-08-13 | $17.36 | $18.11 | 994,630 | — | — |
| 2004-08-12 | $17.34 | $18.09 | 1,861,506 | — | — |
| 2004-08-11 | $17.79 | $18.56 | 1,053,138 | — | — |
| 2004-08-10 | $18.02 | $18.80 | 771,339 | — | — |
| 2004-08-09 | $17.99 | $18.77 | 525,338 | — | — |
| 2004-08-06 | $17.98 | $18.76 | 1,412,686 | — | — |
| 2004-08-05 | $18.19 | $18.98 | 1,899,877 | — | — |
| 2004-08-04 | $18.91 | $19.74 | 692,807 | — | — |
| 2004-08-03 | $18.95 | $19.77 | 934,109 | — | — |
| 2004-08-02 | $19.12 | $19.95 | 771,115 | — | — |
| 2004-07-30 | $19.07 | $19.89 | 779,058 | — | — |
| 2004-07-29 | $19.19 | $20.02 | 796,398 | — | — |
| 2004-07-28 | $19.10 | $19.93 | 832,196 | — | — |
| 2004-07-27 | $19.17 | $20.00 | 1,618,973 | — | — |
| 2004-07-26 | $19.29 | $20.13 | 743,707 | — | — |
| 2004-07-23 | $19.23 | $20.06 | 888,131 | — | — |
| 2004-07-22 | $19.24 | $20.07 | 1,156,617 | — | — |
| 2004-07-21 | $19.17 | $20.01 | 910,616 | — | — |
| 2004-07-20 | $19.34 | $20.17 | 1,627,475 | — | — |
| 2004-07-19 | $19.19 | $20.02 | 1,086,363 | — | — |
| 2004-07-16 | $19.09 | $19.92 | 859,828 | — | — |
| 2004-07-15 | $19.08 | $19.91 | 994,183 | — | — |
| 2004-07-14 | $18.78 | $19.60 | 972,145 | — | — |
| 2004-07-13 | $18.77 | $19.59 | 1,357,199 | — | — |
| 2004-07-12 | $18.73 | $19.54 | 1,198,568 | — | — |
| 2004-07-09 | $18.37 | $19.17 | 1,585,524 | — | — |
| 2004-07-08 | $18.10 | $18.89 | 1,133,908 | — | — |
| 2004-07-07 | $18.07 | $18.85 | 941,716 | — | — |
| 2004-07-06 | $18.11 | $18.90 | 788,008 | — | — |
| 2004-07-02 | $18.17 | $18.96 | 845,844 | — | — |
| 2004-07-01 | $18.29 | $19.08 | 1,120,707 | — | — |
| 2004-06-30 | $18.37 | $19.17 | 1,627,363 | — | — |
| 2004-06-29 | $18.19 | $18.98 | 1,220,830 | — | — |
| 2004-06-28 | $18.25 | $19.05 | 1,060,186 | — | — |
| 2004-06-25 | $18.42 | $19.22 | 2,704,777 | — | — |
| 2004-06-24 | $18.61 | $19.42 | 2,070,478 | — | — |
| 2004-06-23 | $18.95 | $19.77 | 2,245,889 | — | — |
| 2004-06-22 | $19.35 | $20.19 | 1,508,222 | — | — |
| 2004-06-21 | $19.35 | $20.19 | 1,744,602 | — | — |
| 2004-06-18 | $19.09 | $19.92 | 1,309,990 | — | — |
| 2004-06-17 | $18.92 | $19.74 | 687,661 | — | — |
| 2004-06-16 | $19.07 | $19.89 | 687,885 | — | — |
| 2004-06-15 | $19.00 | $19.82 | 1,322,967 | — | — |
| 2004-06-14 | $18.82 | $19.63 | 805,347 | — | — |
| 2004-06-10 | $19.00 | $19.82 | 1,645,039 | — | — |
| 2004-06-09 | $19.13 | $19.96 | 1,190,849 | — | — |
| 2004-06-08 | $19.35 | $20.19 | 2,900,884 | — | — |
| 2004-06-07 | $19.49 | $20.33 | 576,351 | — | — |
| 2004-06-04 | $19.32 | $20.16 | 1,186,598 | — | — |
| 2004-06-03 | $19.50 | $20.35 | 1,150,241 | — | — |
| 2004-06-02 | $19.68 | $20.54 | 1,208,860 | — | — |
| 2004-06-01 | $20.00 | $20.86 | 659,917 | — | — |
| 2004-05-28 | $20.11 | $20.99 | 921,691 | — | — |
| 2004-05-27 | $19.62 | $20.47 | 904,575 | — | — |
| 2004-05-26 | $19.71 | $20.57 | 1,554,313 | — | — |
| 2004-05-25 | $19.52 | $20.37 | 1,041,727 | — | — |
| 2004-05-24 | $19.35 | $20.19 | 1,037,476 | — | — |
| 2004-05-21 | $19.47 | $20.31 | 919,790 | — | — |
| 2004-05-20 | $19.56 | $20.41 | 1,930,082 | — | — |
| 2004-05-19 | $19.35 | $20.19 | 780,624 | — | — |
| 2004-05-18 | $19.38 | $20.22 | 736,548 | — | — |
| 2004-05-17 | $19.34 | $20.18 | 755,118 | — | — |
| 2004-05-14 | $19.67 | $20.52 | 1,034,232 | — | — |
| 2004-05-13 | $19.37 | $20.21 | 1,340,418 | — | — |
| 2004-05-12 | $19.53 | $20.38 | 1,096,319 | — | — |
| 2004-05-11 | $19.92 | $20.78 | 1,221,725 | — | — |
| 2004-05-10 | $19.62 | $20.47 | 1,022,821 | — | — |
| 2004-05-07 | $19.63 | $20.48 | 1,178,655 | — | — |
| 2004-05-06 | $19.78 | $20.64 | 1,518,179 | — | — |
| 2004-05-05 | $20.26 | $21.13 | 692,024 | — | — |
| 2004-05-04 | $20.10 | $20.98 | 983,667 | — | — |
| 2004-05-03 | $20.16 | $21.03 | 1,378,454 | — | — |
| 2004-04-30 | $20.26 | $21.13 | 904,128 | — | — |
| 2004-04-29 | $20.37 | $21.26 | 2,105,045 | — | — |
| 2004-04-28 | $20.60 | $21.50 | 1,058,731 | — | — |
| 2004-04-27 | $20.64 | $21.54 | 1,215,796 | — | — |
| 2004-04-26 | $20.72 | $21.62 | 2,052,019 | — | — |
| 2004-04-23 | $21.37 | $22.30 | 1,226,871 | — | — |
| 2004-04-22 | $21.32 | $22.24 | 1,071,932 | — | — |
| 2004-04-21 | $20.82 | $21.72 | 1,151,135 | — | — |
| 2004-04-20 | $21.02 | $21.94 | 1,100,123 | — | — |
| 2004-04-19 | $21.27 | $22.19 | 740,016 | — | — |
| 2004-04-16 | $21.34 | $22.26 | 1,023,381 | — | — |
| 2004-04-15 | $20.69 | $21.59 | 922,475 | — | — |
| 2004-04-14 | $20.79 | $21.69 | 1,092,963 | — | — |
| 2004-04-13 | $20.96 | $21.87 | 1,651,191 | — | — |
| 2004-04-12 | $21.52 | $22.45 | 757,691 | — | — |
| 2004-04-08 | $21.38 | $22.31 | 895,962 | — | — |
| 2004-04-07 | $21.53 | $22.47 | 1,112,764 | — | — |
| 2004-04-06 | $21.38 | $22.31 | 1,286,721 | — | — |
| 2004-04-05 | $21.45 | $22.35 | 1,661,931 | — | — |
| 2004-04-02 | $21.41 | $22.30 | 2,008,726 | — | — |
| 2004-04-01 | $21.53 | $22.43 | 2,859,716 | — | — |
| 2004-03-31 | $22.16 | $23.08 | 1,382,481 | — | — |
| 2004-03-30 | $22.18 | $23.10 | 1,736,771 | — | — |
| 2004-03-29 | $22.13 | $23.05 | 1,128,650 | — | — |
| 2004-03-26 | $21.93 | $22.84 | 1,613,603 | — | — |
| 2004-03-25 | $22.26 | $23.19 | 1,259,761 | — | — |
| 2004-03-24 | $21.94 | $22.85 | 1,599,172 | — | — |
| 2004-03-23 | $22.31 | $23.24 | 2,167,916 | — | — |
| 2004-03-22 | $21.84 | $22.75 | 2,138,382 | — | — |
| 2004-03-19 | $21.72 | $22.63 | 1,157,512 | — | — |
| 2004-03-18 | $21.68 | $22.58 | 2,707,350 | — | — |
| 2004-03-17 | $22.34 | $23.27 | 2,994,071 | — | — |
| 2004-03-16 | $21.75 | $22.65 | 1,589,440 | — | — |
| 2004-03-15 | $21.69 | $22.60 | 1,638,886 | — | — |
| 2004-03-12 | $21.95 | $22.86 | 1,056,270 | — | — |
| 2004-03-11 | $21.72 | $22.63 | 1,626,468 | — | — |
| 2004-03-10 | $21.78 | $22.69 | 1,394,451 | — | — |
| 2004-03-09 | $22.36 | $23.29 | 1,096,208 | — | — |
| 2004-03-08 | $22.50 | $23.44 | 1,309,431 | — | — |
| 2004-03-05 | $22.68 | $23.62 | 1,949,994 | — | — |
| 2004-03-04 | $22.28 | $23.21 | 2,689,674 | — | — |
| 2004-03-03 | $21.99 | $22.91 | 1,382,929 | — | — |
| 2004-03-02 | $22.18 | $23.10 | 2,028,415 | — | — |
| 2004-03-01 | $22.00 | $22.92 | 1,638,774 | — | — |
| 2004-02-27 | $21.81 | $22.72 | 4,097,214 | — | — |
| 2004-02-26 | $20.92 | $21.79 | 7,033,225 | — | — |
| 2004-02-25 | $19.79 | $20.62 | 1,101,913 | — | — |
| 2004-02-24 | $19.48 | $20.29 | 805,571 | — | — |
| 2004-02-23 | $19.76 | $20.59 | 685,647 | — | — |
| 2004-02-20 | $19.68 | $20.50 | 1,197,002 | — | — |
| 2004-02-19 | $19.71 | $20.53 | 1,082,336 | — | — |
| 2004-02-18 | $20.07 | $20.90 | 1,025,618 | — | — |
| 2004-02-17 | $19.99 | $20.82 | 877,839 | — | — |
| 2004-02-13 | $19.84 | $20.66 | 818,772 | — | — |
| 2004-02-12 | $19.84 | $20.67 | 1,298,020 | — | — |
| 2004-02-11 | $19.71 | $20.53 | 1,448,372 | — | — |
| 2004-02-10 | $19.81 | $20.63 | 1,049,558 | — | — |
| 2004-02-09 | $19.67 | $20.48 | 692,359 | — | — |
| 2004-02-06 | $19.62 | $20.44 | 1,035,798 | — | — |
| 2004-02-05 | $19.62 | $20.44 | 1,595,928 | — | — |
| 2004-02-04 | $19.58 | $20.39 | 2,421,188 | — | — |
| 2004-02-03 | $19.45 | $20.26 | 4,888,019 | — | — |
| 2004-02-02 | $18.56 | $19.33 | 2,870,343 | — | — |
| 2004-01-30 | $17.88 | $18.62 | 906,589 | — | — |
| 2004-01-29 | $18.05 | $18.80 | 914,756 | — | — |
| 2004-01-28 | $17.79 | $18.53 | 710,370 | — | — |
| 2004-01-27 | $17.87 | $18.61 | 885,446 | — | — |
| 2004-01-26 | $17.97 | $18.72 | 1,469,516 | — | — |
| 2004-01-23 | $18.31 | $19.07 | 1,053,250 | — | — |
| 2004-01-22 | $18.20 | $18.96 | 2,173,286 | — | — |
| 2004-01-21 | $18.25 | $19.01 | 1,007,160 | — | — |
| 2004-01-20 | $18.05 | $18.80 | 665,399 | — | — |
| 2004-01-16 | $18.28 | $19.04 | 1,982,325 | — | — |
| 2004-01-15 | $18.10 | $18.86 | 1,559,682 | — | — |
| 2004-01-14 | $18.16 | $18.92 | 2,412,462 | — | — |
| 2004-01-13 | $17.59 | $18.32 | 1,320,618 | — | — |
| 2004-01-12 | $17.65 | $18.38 | 2,290,972 | — | — |
| 2004-01-09 | $17.18 | $17.90 | 3,054,928 | — | — |
| 2004-01-08 | $17.23 | $17.94 | 3,755,565 | — | — |
| 2004-01-07 | $16.98 | $17.69 | 11,470,299 | — | — |
| 2004-01-06 | $18.66 | $19.44 | 1,205,951 | — | — |
| 2004-01-05 | $18.72 | $19.50 | 780,736 | — | — |
| 2004-01-02 | $18.68 | $19.46 | 754,447 | — | — |