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
- 1984-01-06 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 | $23.38 | $23.38 | 573,300 | — | — |
| 2004-12-30 | $23.35 | $23.35 | 1,072,050 | — | — |
| 2004-12-29 | $23.32 | $23.32 | 371,100 | — | — |
| 2004-12-28 | $23.33 | $23.33 | 1,330,950 | — | — |
| 2004-12-27 | $23.30 | $23.30 | 1,140,900 | — | — |
| 2004-12-23 | $23.22 | $23.22 | 1,349,850 | — | — |
| 2004-12-22 | $23.23 | $23.23 | 3,337,350 | — | — |
| 2004-12-21 | $23.30 | $23.30 | 530,100 | — | — |
| 2004-12-20 | $23.11 | $23.11 | 1,162,650 | — | — |
| 2004-12-17 | $23.27 | $23.27 | 1,012,200 | — | — |
| 2004-12-16 | $23.23 | $23.23 | 932,100 | — | — |
| 2004-12-15 | $23.11 | $23.11 | 1,227,900 | — | — |
| 2004-12-14 | $23.15 | $23.15 | 1,142,550 | — | — |
| 2004-12-13 | $22.59 | $22.59 | 412,800 | — | — |
| 2004-12-10 | $22.55 | $22.55 | 648,600 | — | — |
| 2004-12-09 | $22.55 | $22.55 | 1,176,000 | — | — |
| 2004-12-08 | $22.58 | $22.58 | 1,041,600 | — | — |
| 2004-12-07 | $22.61 | $22.61 | 992,550 | — | — |
| 2004-12-06 | $22.86 | $22.86 | 557,850 | — | — |
| 2004-12-03 | $23.22 | $23.22 | 491,400 | — | — |
| 2004-12-02 | $23.41 | $23.41 | 815,400 | — | — |
| 2004-12-01 | $23.33 | $23.33 | 1,087,050 | — | — |
| 2004-11-30 | $22.75 | $22.75 | 1,077,150 | — | — |
| 2004-11-29 | $23.26 | $23.26 | 625,050 | — | — |
| 2004-11-26 | $23.17 | $23.17 | 143,850 | — | — |
| 2004-11-24 | $23.25 | $23.25 | 480,600 | — | — |
| 2004-11-23 | $23.16 | $23.16 | 525,300 | — | — |
| 2004-11-22 | $23.07 | $23.07 | 1,017,000 | — | — |
| 2004-11-19 | $23.00 | $23.00 | 705,900 | — | — |
| 2004-11-18 | $23.24 | $23.24 | 727,950 | — | — |
| 2004-11-17 | $23.26 | $23.26 | 794,550 | — | — |
| 2004-11-16 | $23.20 | $23.20 | 697,650 | — | — |
| 2004-11-15 | $23.45 | $23.45 | 3,635,250 | — | — |
| 2004-11-12 | $22.90 | $22.90 | 1,464,750 | — | — |
| 2004-11-11 | $22.79 | $22.79 | 1,352,700 | — | — |
| 2004-11-10 | $22.99 | $22.99 | 1,468,650 | — | — |
| 2004-11-09 | $22.86 | $22.86 | 1,299,750 | — | — |
| 2004-11-08 | $22.72 | $22.72 | 1,010,100 | — | — |
| 2004-11-05 | $22.95 | $22.95 | 1,576,650 | — | — |
| 2004-11-04 | $22.59 | $22.59 | 1,244,400 | — | — |
| 2004-11-03 | $21.89 | $21.89 | 640,650 | — | — |
| 2004-11-02 | $21.84 | $21.84 | 925,200 | — | — |
| 2004-11-01 | $21.62 | $21.62 | 1,178,850 | — | — |
| 2004-10-29 | $21.53 | $21.53 | 825,300 | — | — |
| 2004-10-28 | $21.77 | $21.77 | 806,550 | — | — |
| 2004-10-27 | $21.93 | $21.93 | 1,163,850 | — | — |
| 2004-10-26 | $21.60 | $21.60 | 3,095,100 | — | — |
| 2004-10-25 | $20.43 | $20.43 | 1,005,450 | — | — |
| 2004-10-22 | $20.81 | $20.81 | 677,700 | — | — |
| 2004-10-21 | $20.97 | $20.97 | 641,250 | — | — |
| 2004-10-20 | $21.11 | $21.11 | 520,500 | — | — |
| 2004-10-19 | $21.27 | $21.27 | 928,650 | — | — |
| 2004-10-18 | $21.20 | $21.20 | 806,400 | — | — |
| 2004-10-15 | $21.18 | $21.18 | 995,250 | — | — |
| 2004-10-14 | $21.10 | $21.10 | 1,349,100 | — | — |
| 2004-10-13 | $21.23 | $21.23 | 1,856,100 | — | — |
| 2004-10-12 | $20.71 | $20.71 | 733,950 | — | — |
| 2004-10-11 | $20.57 | $20.57 | 1,239,450 | — | — |
| 2004-10-08 | $20.49 | $20.49 | 1,150,350 | — | — |
| 2004-10-07 | $20.45 | $20.45 | 829,350 | — | — |
| 2004-10-06 | $20.71 | $20.71 | 760,650 | — | — |
| 2004-10-05 | $20.48 | $20.48 | 2,284,950 | — | — |
| 2004-10-04 | $20.89 | $20.89 | 1,122,750 | — | — |
| 2004-10-01 | $20.70 | $20.70 | 869,700 | — | — |
| 2004-09-30 | $20.77 | $20.77 | 972,600 | — | — |
| 2004-09-29 | $20.69 | $20.69 | 964,200 | — | — |
| 2004-09-28 | $20.67 | $20.67 | 637,350 | — | — |
| 2004-09-27 | $20.57 | $20.57 | 1,224,300 | — | — |
| 2004-09-24 | $20.70 | $20.70 | 1,117,200 | — | — |
| 2004-09-23 | $20.47 | $20.47 | 1,182,000 | — | — |
| 2004-09-22 | $20.23 | $20.23 | 1,556,100 | — | — |
| 2004-09-21 | $20.78 | $20.78 | 674,400 | — | — |
| 2004-09-20 | $20.55 | $20.55 | 570,600 | — | — |
| 2004-09-17 | $20.66 | $20.66 | 684,300 | — | — |
| 2004-09-16 | $20.49 | $20.49 | 1,059,000 | — | — |
| 2004-09-15 | $20.51 | $20.51 | 1,165,500 | — | — |
| 2004-09-14 | $20.53 | $20.53 | 1,341,600 | — | — |
| 2004-09-13 | $20.29 | $20.29 | 1,448,100 | — | — |
| 2004-09-10 | $20.07 | $20.07 | 5,165,700 | — | — |
| 2004-09-09 | $20.89 | $20.89 | 1,403,100 | — | — |
| 2004-09-08 | $20.78 | $20.78 | 1,213,500 | — | — |
| 2004-09-07 | $20.68 | $20.68 | 1,023,750 | — | — |
| 2004-09-03 | $20.60 | $20.60 | 653,400 | — | — |
| 2004-09-02 | $20.47 | $20.47 | 684,000 | — | — |
| 2004-09-01 | $20.45 | $20.45 | 809,550 | — | — |
| 2004-08-31 | $20.30 | $20.30 | 1,159,800 | — | — |
| 2004-08-30 | $20.17 | $20.17 | 817,050 | — | — |
| 2004-08-27 | $20.42 | $20.42 | 1,262,400 | — | — |
| 2004-08-26 | $20.51 | $20.51 | 2,107,350 | — | — |
| 2004-08-25 | $20.39 | $20.39 | 2,291,850 | — | — |
| 2004-08-24 | $20.20 | $20.20 | 3,570,150 | — | — |
| 2004-08-23 | $19.99 | $19.99 | 2,507,700 | — | — |
| 2004-08-20 | $20.10 | $20.10 | 1,584,150 | — | — |
| 2004-08-19 | $20.06 | $20.06 | 1,965,300 | — | — |
| 2004-08-18 | $20.16 | $20.16 | 2,140,500 | — | — |
| 2004-08-17 | $20.00 | $20.00 | 3,521,850 | — | — |
| 2004-08-16 | $19.66 | $19.66 | 3,914,850 | — | — |
| 2004-08-13 | $19.67 | $19.67 | 4,965,000 | — | — |
| 2004-08-12 | $19.83 | $19.83 | 7,621,950 | — | — |
| 2004-08-11 | $21.07 | $21.07 | 8,996,250 | — | — |
| 2004-08-10 | $22.80 | $22.80 | 3,024,450 | — | — |
| 2004-08-09 | $22.65 | $22.65 | 994,350 | — | — |
| 2004-08-06 | $22.80 | $22.80 | 1,869,600 | — | — |
| 2004-08-05 | $22.93 | $22.93 | 1,301,250 | — | — |
| 2004-08-04 | $23.31 | $23.31 | 2,315,100 | — | — |
| 2004-08-03 | $23.29 | $23.29 | 909,300 | — | — |
| 2004-08-02 | $23.87 | $23.87 | 734,550 | — | — |
| 2004-07-30 | $23.87 | $23.87 | 895,650 | — | — |
| 2004-07-29 | $23.66 | $23.66 | 739,350 | — | — |
| 2004-07-28 | $23.78 | $23.78 | 839,400 | — | — |
| 2004-07-27 | $23.73 | $23.73 | 805,650 | — | — |
| 2004-07-26 | $23.55 | $23.55 | 1,290,450 | — | — |
| 2004-07-23 | $23.59 | $23.59 | 1,245,000 | — | — |
| 2004-07-22 | $23.77 | $23.77 | 2,953,350 | — | — |
| 2004-07-21 | $24.05 | $24.05 | 1,681,050 | — | — |
| 2004-07-20 | $24.31 | $24.31 | 1,795,500 | — | — |
| 2004-07-19 | $24.14 | $24.14 | 1,553,250 | — | — |
| 2004-07-16 | $23.63 | $23.63 | 1,744,350 | — | — |
| 2004-07-15 | $23.93 | $23.93 | 1,289,700 | — | — |
| 2004-07-14 | $23.60 | $23.60 | 2,437,200 | — | — |
| 2004-07-13 | $23.57 | $23.57 | 1,497,600 | — | — |
| 2004-07-12 | $23.54 | $23.54 | 2,267,250 | — | — |
| 2004-07-09 | $23.05 | $23.05 | 2,422,050 | — | — |
| 2004-07-08 | $23.41 | $23.41 | 1,858,500 | — | — |
| 2004-07-07 | $23.27 | $23.27 | 1,774,200 | — | — |
| 2004-07-06 | $22.86 | $22.86 | 995,400 | — | — |
| 2004-07-02 | $23.02 | $23.02 | 1,155,900 | — | — |
| 2004-07-01 | $23.10 | $23.10 | 2,004,900 | — | — |
| 2004-06-30 | $22.75 | $22.75 | 2,443,950 | — | — |
| 2004-06-29 | $23.11 | $23.11 | 1,281,600 | — | — |
| 2004-06-28 | $23.11 | $23.11 | 1,103,400 | — | — |
| 2004-06-25 | $23.09 | $23.09 | 1,267,200 | — | — |
| 2004-06-24 | $23.11 | $23.11 | 1,615,350 | — | — |
| 2004-06-23 | $23.41 | $23.41 | 1,190,400 | — | — |
| 2004-06-22 | $23.28 | $23.28 | 1,376,850 | — | — |
| 2004-06-21 | $23.22 | $23.22 | 1,464,150 | — | — |
| 2004-06-18 | $23.44 | $23.44 | 1,177,950 | — | — |
| 2004-06-17 | $23.45 | $23.45 | 1,896,000 | — | — |
| 2004-06-16 | $23.91 | $23.91 | 938,850 | — | — |
| 2004-06-15 | $23.84 | $23.84 | 1,092,450 | — | — |
| 2004-06-14 | $23.47 | $23.47 | 617,400 | — | — |
| 2004-06-10 | $23.97 | $23.97 | 1,263,750 | — | — |
| 2004-06-09 | $23.68 | $23.68 | 1,181,100 | — | — |
| 2004-06-08 | $23.80 | $23.80 | 1,173,150 | — | — |
| 2004-06-07 | $23.59 | $23.59 | 1,117,950 | — | — |
| 2004-06-04 | $23.37 | $23.37 | 1,767,900 | — | — |
| 2004-06-03 | $23.26 | $23.26 | 6,830,100 | — | — |
| 2004-06-02 | $24.14 | $24.14 | 1,228,050 | — | — |
| 2004-06-01 | $24.62 | $24.62 | 1,198,200 | — | — |
| 2004-05-28 | $24.64 | $24.64 | 2,610,450 | — | — |
| 2004-05-27 | $24.01 | $24.01 | 839,700 | — | — |
| 2004-05-26 | $24.30 | $24.30 | 508,200 | — | — |
| 2004-05-25 | $24.30 | $24.30 | 894,900 | — | — |
| 2004-05-24 | $24.01 | $24.01 | 1,047,450 | — | — |
| 2004-05-21 | $23.67 | $23.67 | 1,404,900 | — | — |
| 2004-05-20 | $23.45 | $23.45 | 1,733,700 | — | — |
| 2004-05-19 | $23.53 | $23.53 | 1,257,600 | — | — |
| 2004-05-18 | $23.99 | $23.99 | 492,150 | — | — |
| 2004-05-17 | $23.87 | $23.87 | 913,500 | — | — |
| 2004-05-14 | $24.03 | $24.03 | 796,200 | — | — |
| 2004-05-13 | $23.91 | $23.91 | 1,114,500 | — | — |
| 2004-05-12 | $24.03 | $24.03 | 1,488,900 | — | — |
| 2004-05-11 | $24.10 | $24.10 | 642,600 | — | — |
| 2004-05-10 | $23.99 | $23.99 | 1,216,500 | — | — |
| 2004-05-07 | $24.47 | $24.47 | 1,249,650 | — | — |
| 2004-05-06 | $24.81 | $24.81 | 2,528,250 | — | — |
| 2004-05-05 | $25.73 | $25.73 | 1,143,450 | — | — |
| 2004-05-04 | $25.75 | $25.75 | 1,077,600 | — | — |
| 2004-05-03 | $25.93 | $25.93 | 917,700 | — | — |
| 2004-04-30 | $25.64 | $25.64 | 774,600 | — | — |
| 2004-04-29 | $25.57 | $25.57 | 921,600 | — | — |
| 2004-04-28 | $25.51 | $25.51 | 1,074,000 | — | — |
| 2004-04-27 | $25.57 | $25.57 | 566,700 | — | — |
| 2004-04-26 | $25.67 | $25.67 | 610,050 | — | — |
| 2004-04-23 | $25.84 | $25.84 | 672,900 | — | — |
| 2004-04-22 | $25.93 | $25.93 | 1,222,350 | — | — |
| 2004-04-21 | $25.07 | $25.07 | 2,445,450 | — | — |
| 2004-04-20 | $25.05 | $25.05 | 2,103,600 | — | — |
| 2004-04-19 | $25.72 | $25.72 | 867,000 | — | — |
| 2004-04-16 | $25.29 | $25.29 | 780,450 | — | — |
| 2004-04-15 | $25.22 | $25.22 | 955,200 | — | — |
| 2004-04-14 | $25.31 | $25.31 | 795,150 | — | — |
| 2004-04-13 | $25.23 | $25.23 | 765,450 | — | — |
| 2004-04-12 | $25.73 | $25.73 | 463,350 | — | — |
| 2004-04-08 | $25.91 | $25.91 | 688,950 | — | — |
| 2004-04-07 | $26.00 | $26.00 | 1,014,300 | — | — |
| 2004-04-06 | $26.04 | $26.04 | 448,050 | — | — |
| 2004-04-05 | $26.35 | $26.35 | 720,600 | — | — |
| 2004-04-02 | $25.79 | $25.79 | 1,269,600 | — | — |
| 2004-04-01 | $25.58 | $25.58 | 1,261,650 | — | — |
| 2004-03-31 | $25.29 | $25.29 | 908,400 | — | — |
| 2004-03-30 | $25.33 | $25.33 | 827,850 | — | — |
| 2004-03-29 | $25.28 | $25.28 | 774,750 | — | — |
| 2004-03-26 | $24.85 | $24.85 | 615,600 | — | — |
| 2004-03-25 | $25.01 | $25.01 | 803,850 | — | — |
| 2004-03-24 | $24.75 | $24.75 | 760,050 | — | — |
| 2004-03-23 | $24.99 | $24.99 | 839,550 | — | — |
| 2004-03-22 | $24.53 | $24.53 | 816,300 | — | — |
| 2004-03-19 | $24.61 | $24.61 | 567,000 | — | — |
| 2004-03-18 | $24.75 | $24.75 | 782,550 | — | — |
| 2004-03-17 | $25.19 | $25.19 | 634,500 | — | — |
| 2004-03-16 | $25.13 | $25.13 | 1,055,100 | — | — |
| 2004-03-15 | $25.03 | $25.03 | 667,950 | — | — |
| 2004-03-12 | $25.47 | $25.47 | 1,216,650 | — | — |
| 2004-03-11 | $25.27 | $25.27 | 734,550 | — | — |
| 2004-03-10 | $25.51 | $25.51 | 1,013,700 | — | — |
| 2004-03-09 | $25.79 | $25.79 | 852,750 | — | — |
| 2004-03-08 | $25.96 | $25.96 | 1,141,500 | — | — |
| 2004-03-05 | $26.36 | $26.36 | 1,482,150 | — | — |
| 2004-03-04 | $25.85 | $25.85 | 1,222,050 | — | — |
| 2004-03-03 | $25.43 | $25.43 | 1,401,450 | — | — |
| 2004-03-02 | $25.37 | $25.37 | 1,024,500 | — | — |
| 2004-03-01 | $25.22 | $25.22 | 989,700 | — | — |
| 2004-02-27 | $25.09 | $25.09 | 996,750 | — | — |
| 2004-02-26 | $24.80 | $24.80 | 1,279,200 | — | — |
| 2004-02-25 | $24.83 | $24.83 | 705,450 | — | — |
| 2004-02-24 | $24.50 | $24.50 | 1,066,350 | — | — |
| 2004-02-23 | $24.15 | $24.15 | 340,650 | — | — |
| 2004-02-20 | $24.29 | $24.29 | 463,950 | — | — |
| 2004-02-19 | $24.20 | $24.20 | 440,850 | — | — |
| 2004-02-18 | $24.47 | $24.47 | 637,500 | — | — |
| 2004-02-17 | $24.63 | $24.63 | 804,450 | — | — |
| 2004-02-13 | $24.60 | $24.60 | 732,300 | — | — |
| 2004-02-12 | $24.68 | $24.68 | 2,268,450 | — | — |
| 2004-02-11 | $24.33 | $24.33 | 651,300 | — | — |
| 2004-02-10 | $24.19 | $24.19 | 530,850 | — | — |
| 2004-02-09 | $24.13 | $24.13 | 618,750 | — | — |
| 2004-02-06 | $24.13 | $24.13 | 936,600 | — | — |
| 2004-02-05 | $23.94 | $23.94 | 1,131,150 | — | — |
| 2004-02-04 | $23.82 | $23.82 | 644,100 | — | — |
| 2004-02-03 | $23.93 | $23.93 | 537,600 | — | — |
| 2004-02-02 | $23.92 | $23.92 | 1,097,400 | — | — |
| 2004-01-30 | $23.57 | $23.57 | 519,150 | — | — |
| 2004-01-29 | $23.59 | $23.59 | 625,950 | — | — |
| 2004-01-28 | $23.35 | $23.35 | 928,500 | — | — |
| 2004-01-27 | $23.56 | $23.56 | 1,418,850 | — | — |
| 2004-01-26 | $23.62 | $23.62 | 645,000 | — | — |
| 2004-01-23 | $23.55 | $23.55 | 907,500 | — | — |
| 2004-01-22 | $23.47 | $23.47 | 1,732,650 | — | — |
| 2004-01-21 | $24.13 | $24.13 | 1,963,650 | — | — |
| 2004-01-20 | $23.65 | $23.65 | 3,564,450 | — | — |
| 2004-01-16 | $22.41 | $22.41 | 639,600 | — | — |
| 2004-01-15 | $22.26 | $22.26 | 939,150 | — | — |
| 2004-01-14 | $22.19 | $22.19 | 919,500 | — | — |
| 2004-01-13 | $22.11 | $22.11 | 1,203,900 | — | — |
| 2004-01-12 | $22.17 | $22.17 | 902,100 | — | — |
| 2004-01-09 | $22.10 | $22.10 | 2,623,350 | — | — |
| 2004-01-08 | $22.72 | $22.72 | 785,700 | — | — |
| 2004-01-07 | $22.71 | $22.71 | 1,994,400 | — | — |
| 2004-01-06 | $23.13 | $23.13 | 2,579,100 | — | — |
| 2004-01-05 | $22.95 | $22.95 | 5,473,950 | — | — |
| 2004-01-02 | $22.03 | $22.03 | 805,500 | — | — |