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
- 1993-12-14 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 | $28.87 | $44.11 | 587,000 | — | — |
| 2004-12-30 | $28.79 | $44.00 | 730,000 | — | — |
| 2004-12-29 | $28.91 | $44.18 | 526,400 | — | — |
| 2004-12-28 | $28.99 | $44.29 | 779,600 | — | — |
| 2004-12-27 | $28.57 | $43.65 | 695,000 | — | — |
| 2004-12-23 | $28.73 | $43.90 | 749,400 | — | — |
| 2004-12-22 | $28.67 | $43.82 | 1,194,400 | — | — |
| 2004-12-21 | $28.48 | $43.51 | 917,200 | — | — |
| 2004-12-20 | $28.18 | $43.07 | 988,800 | — | — |
| 2004-12-17 | $28.14 | $42.99 | 2,510,600 | — | — |
| 2004-12-16 | $28.64 | $43.77 | 2,696,400 | — | — |
| 2004-12-15 | $28.40 | $43.40 | 2,006,400 | — | — |
| 2004-12-14 | $27.80 | $42.48 | 2,918,400 | — | — |
| 2004-12-13 | $26.98 | $41.22 | 1,975,800 | — | — |
| 2004-12-10 | $27.11 | $41.08 | 1,382,000 | — | — |
| 2004-12-09 | $26.83 | $40.67 | 1,353,200 | — | — |
| 2004-12-08 | $26.70 | $40.46 | 1,092,200 | — | — |
| 2004-12-07 | $26.54 | $40.22 | 1,414,600 | — | — |
| 2004-12-06 | $27.12 | $41.10 | 1,007,600 | — | — |
| 2004-12-03 | $27.01 | $40.94 | 1,141,000 | — | — |
| 2004-12-02 | $26.95 | $40.85 | 1,243,400 | — | — |
| 2004-12-01 | $27.17 | $41.18 | 1,123,200 | — | — |
| 2004-11-30 | $27.19 | $41.21 | 1,628,200 | — | — |
| 2004-11-29 | $26.92 | $40.80 | 1,025,800 | — | — |
| 2004-11-26 | $26.94 | $40.83 | 583,200 | — | — |
| 2004-11-24 | $26.75 | $40.55 | 1,432,000 | — | — |
| 2004-11-23 | $26.67 | $40.42 | 2,025,600 | — | — |
| 2004-11-22 | $26.17 | $39.67 | 1,121,800 | — | — |
| 2004-11-19 | $25.70 | $38.95 | 935,200 | — | — |
| 2004-11-18 | $26.00 | $39.41 | 1,186,600 | — | — |
| 2004-11-17 | $25.51 | $38.67 | 1,365,200 | — | — |
| 2004-11-16 | $25.06 | $37.98 | 1,369,600 | — | — |
| 2004-11-15 | $25.27 | $38.30 | 738,800 | — | — |
| 2004-11-12 | $25.52 | $38.68 | 1,259,000 | — | — |
| 2004-11-11 | $25.39 | $38.48 | 1,003,200 | — | — |
| 2004-11-10 | $25.01 | $37.91 | 787,200 | — | — |
| 2004-11-09 | $25.03 | $37.93 | 925,400 | — | — |
| 2004-11-08 | $24.83 | $37.63 | 998,400 | — | — |
| 2004-11-05 | $24.68 | $37.42 | 1,025,200 | — | — |
| 2004-11-04 | $24.46 | $37.07 | 1,569,600 | — | — |
| 2004-11-03 | $23.96 | $36.31 | 1,744,200 | — | — |
| 2004-11-02 | $23.49 | $35.60 | 953,200 | — | — |
| 2004-11-01 | $23.60 | $35.77 | 1,077,400 | — | — |
| 2004-10-29 | $23.74 | $35.98 | 2,897,200 | — | — |
| 2004-10-28 | $22.57 | $34.20 | 1,420,000 | — | — |
| 2004-10-27 | $22.73 | $34.45 | 1,138,200 | — | — |
| 2004-10-26 | $22.67 | $34.35 | 1,131,400 | — | — |
| 2004-10-25 | $22.62 | $34.28 | 808,600 | — | — |
| 2004-10-22 | $22.68 | $34.38 | 1,030,800 | — | — |
| 2004-10-21 | $22.89 | $34.69 | 939,200 | — | — |
| 2004-10-20 | $22.90 | $34.70 | 815,000 | — | — |
| 2004-10-19 | $22.64 | $34.31 | 879,600 | — | — |
| 2004-10-18 | $22.91 | $34.72 | 865,600 | — | — |
| 2004-10-15 | $22.86 | $34.64 | 1,035,400 | — | — |
| 2004-10-14 | $22.81 | $34.57 | 761,200 | — | — |
| 2004-10-13 | $22.79 | $34.54 | 2,147,400 | — | — |
| 2004-10-12 | $23.40 | $35.47 | 1,160,800 | — | — |
| 2004-10-11 | $23.84 | $36.14 | 479,200 | — | — |
| 2004-10-08 | $23.87 | $36.18 | 815,400 | — | — |
| 2004-10-07 | $23.98 | $36.34 | 639,000 | — | — |
| 2004-10-06 | $24.24 | $36.73 | 791,000 | — | — |
| 2004-10-05 | $23.91 | $36.24 | 412,600 | — | — |
| 2004-10-04 | $24.00 | $36.37 | 814,000 | — | — |
| 2004-10-01 | $23.84 | $36.14 | 849,800 | — | — |
| 2004-09-30 | $23.78 | $36.04 | 1,257,200 | — | — |
| 2004-09-29 | $23.58 | $35.73 | 1,233,800 | — | — |
| 2004-09-28 | $23.42 | $35.51 | 1,628,600 | — | — |
| 2004-09-27 | $23.25 | $35.23 | 732,800 | — | — |
| 2004-09-24 | $23.19 | $35.15 | 816,800 | — | — |
| 2004-09-23 | $22.92 | $34.75 | 1,480,200 | — | — |
| 2004-09-22 | $23.27 | $35.27 | 948,800 | — | — |
| 2004-09-21 | $23.47 | $35.57 | 1,075,400 | — | — |
| 2004-09-20 | $23.53 | $35.67 | 1,099,600 | — | — |
| 2004-09-17 | $23.42 | $35.49 | 982,600 | — | — |
| 2004-09-16 | $23.44 | $35.53 | 1,318,000 | — | — |
| 2004-09-15 | $23.17 | $35.11 | 714,200 | — | — |
| 2004-09-14 | $23.12 | $35.04 | 1,073,800 | — | — |
| 2004-09-13 | $23.30 | $35.31 | 874,000 | — | — |
| 2004-09-10 | $23.20 | $34.83 | 1,632,000 | — | — |
| 2004-09-09 | $23.39 | $35.12 | 667,000 | — | — |
| 2004-09-08 | $23.26 | $34.93 | 984,200 | — | — |
| 2004-09-07 | $23.51 | $35.30 | 799,800 | — | — |
| 2004-09-03 | $23.29 | $34.96 | 807,200 | — | — |
| 2004-09-02 | $23.38 | $35.10 | 1,478,400 | — | — |
| 2004-09-01 | $23.25 | $34.91 | 1,078,800 | — | — |
| 2004-08-31 | $23.26 | $34.93 | 1,334,800 | — | — |
| 2004-08-30 | $23.09 | $34.67 | 861,800 | — | — |
| 2004-08-27 | $23.14 | $34.74 | 811,400 | — | — |
| 2004-08-26 | $23.42 | $35.15 | 910,600 | — | — |
| 2004-08-25 | $23.20 | $34.82 | 1,018,200 | — | — |
| 2004-08-24 | $23.05 | $34.61 | 1,339,800 | — | — |
| 2004-08-23 | $22.64 | $33.98 | 890,000 | — | — |
| 2004-08-20 | $22.50 | $33.78 | 545,600 | — | — |
| 2004-08-19 | $22.29 | $33.47 | 470,200 | — | — |
| 2004-08-18 | $22.46 | $33.72 | 622,600 | — | — |
| 2004-08-17 | $22.18 | $33.31 | 622,400 | — | — |
| 2004-08-16 | $22.06 | $33.12 | 580,800 | — | — |
| 2004-08-13 | $21.46 | $32.22 | 427,800 | — | — |
| 2004-08-12 | $21.65 | $32.50 | 531,200 | — | — |
| 2004-08-11 | $21.90 | $32.88 | 732,400 | — | — |
| 2004-08-10 | $21.91 | $32.90 | 679,800 | — | — |
| 2004-08-09 | $21.51 | $32.29 | 621,400 | — | — |
| 2004-08-06 | $21.26 | $31.92 | 898,000 | — | — |
| 2004-08-05 | $21.80 | $32.72 | 1,334,800 | — | — |
| 2004-08-04 | $22.46 | $33.72 | 1,028,600 | — | — |
| 2004-08-03 | $22.43 | $33.68 | 844,800 | — | — |
| 2004-08-02 | $22.58 | $33.89 | 910,200 | — | — |
| 2004-07-30 | $22.34 | $33.54 | 1,105,200 | — | — |
| 2004-07-29 | $22.33 | $33.53 | 671,400 | — | — |
| 2004-07-28 | $22.06 | $33.12 | 1,088,000 | — | — |
| 2004-07-27 | $21.66 | $32.51 | 758,000 | — | — |
| 2004-07-26 | $21.40 | $32.12 | 909,400 | — | — |
| 2004-07-23 | $21.80 | $32.72 | 598,400 | — | — |
| 2004-07-22 | $21.84 | $32.79 | 934,600 | — | — |
| 2004-07-21 | $22.06 | $33.12 | 723,400 | — | — |
| 2004-07-20 | $22.40 | $33.63 | 718,200 | — | — |
| 2004-07-19 | $22.35 | $33.56 | 703,600 | — | — |
| 2004-07-16 | $22.50 | $33.79 | 679,200 | — | — |
| 2004-07-15 | $22.51 | $33.80 | 611,400 | — | — |
| 2004-07-14 | $22.49 | $33.77 | 691,800 | — | — |
| 2004-07-13 | $22.50 | $33.77 | 670,400 | — | — |
| 2004-07-12 | $22.53 | $33.83 | 1,107,800 | — | — |
| 2004-07-09 | $22.39 | $33.62 | 1,342,200 | — | — |
| 2004-07-08 | $22.20 | $33.33 | 897,600 | — | — |
| 2004-07-07 | $22.47 | $33.74 | 1,153,800 | — | — |
| 2004-07-06 | $22.50 | $33.79 | 1,507,200 | — | — |
| 2004-07-02 | $22.47 | $33.74 | 1,209,600 | — | — |
| 2004-07-01 | $22.78 | $34.20 | 1,364,200 | — | — |
| 2004-06-30 | $23.12 | $34.70 | 1,457,600 | — | — |
| 2004-06-29 | $23.11 | $34.69 | 846,000 | — | — |
| 2004-06-28 | $22.77 | $34.19 | 1,953,600 | — | — |
| 2004-06-25 | $22.68 | $34.05 | 1,332,400 | — | — |
| 2004-06-24 | $22.30 | $33.48 | 1,015,600 | — | — |
| 2004-06-23 | $22.18 | $33.30 | 1,093,000 | — | — |
| 2004-06-22 | $21.75 | $32.65 | 2,146,400 | — | — |
| 2004-06-21 | $21.73 | $32.62 | 1,897,000 | — | — |
| 2004-06-18 | $21.91 | $32.90 | 1,480,200 | — | — |
| 2004-06-17 | $21.84 | $32.79 | 1,318,600 | — | — |
| 2004-06-16 | $21.99 | $33.02 | 2,281,400 | — | — |
| 2004-06-15 | $22.22 | $33.36 | 2,158,600 | — | — |
| 2004-06-14 | $22.28 | $33.44 | 1,849,400 | — | — |
| 2004-06-10 | $23.16 | $34.44 | 1,025,000 | — | — |
| 2004-06-09 | $23.29 | $34.63 | 1,502,400 | — | — |
| 2004-06-08 | $23.30 | $34.64 | 1,004,800 | — | — |
| 2004-06-07 | $23.14 | $34.40 | 964,000 | — | — |
| 2004-06-04 | $22.85 | $33.98 | 985,000 | — | — |
| 2004-06-03 | $22.78 | $33.88 | 1,151,400 | — | — |
| 2004-06-02 | $23.14 | $34.41 | 1,585,000 | — | — |
| 2004-06-01 | $23.12 | $34.37 | 1,462,800 | — | — |
| 2004-05-28 | $23.17 | $34.46 | 1,444,400 | — | — |
| 2004-05-27 | $23.10 | $34.35 | 1,739,200 | — | — |
| 2004-05-26 | $23.17 | $34.46 | 1,357,600 | — | — |
| 2004-05-25 | $23.18 | $34.48 | 1,378,000 | — | — |
| 2004-05-24 | $22.82 | $33.93 | 992,000 | — | — |
| 2004-05-21 | $22.63 | $33.65 | 1,378,000 | — | — |
| 2004-05-20 | $22.37 | $33.27 | 1,810,600 | — | — |
| 2004-05-19 | $22.48 | $33.43 | 2,217,000 | — | — |
| 2004-05-18 | $22.20 | $33.01 | 1,057,600 | — | — |
| 2004-05-17 | $21.93 | $32.62 | 1,286,400 | — | — |
| 2004-05-14 | $22.32 | $33.18 | 1,146,000 | — | — |
| 2004-05-13 | $22.45 | $33.39 | 1,447,600 | — | — |
| 2004-05-12 | $22.03 | $32.76 | 2,466,800 | — | — |
| 2004-05-11 | $21.99 | $32.69 | 1,605,400 | — | — |
| 2004-05-10 | $21.41 | $31.83 | 1,483,400 | — | — |
| 2004-05-07 | $21.63 | $32.17 | 1,968,800 | — | — |
| 2004-05-06 | $21.95 | $32.63 | 1,057,600 | — | — |
| 2004-05-05 | $22.11 | $32.88 | 2,078,600 | — | — |
| 2004-05-04 | $22.10 | $32.87 | 2,750,000 | — | — |
| 2004-05-03 | $21.50 | $31.97 | 1,291,200 | — | — |
| 2004-04-30 | $21.29 | $31.65 | 2,122,400 | — | — |
| 2004-04-29 | $21.13 | $31.42 | 1,415,400 | — | — |
| 2004-04-28 | $21.36 | $31.76 | 1,167,400 | — | — |
| 2004-04-27 | $21.64 | $32.18 | 1,812,200 | — | — |
| 2004-04-26 | $21.90 | $32.57 | 595,000 | — | — |
| 2004-04-23 | $21.92 | $32.60 | 1,216,800 | — | — |
| 2004-04-22 | $21.99 | $32.69 | 1,072,800 | — | — |
| 2004-04-21 | $21.15 | $31.45 | 713,600 | — | — |
| 2004-04-20 | $21.21 | $31.54 | 646,400 | — | — |
| 2004-04-19 | $21.61 | $32.14 | 736,600 | — | — |
| 2004-04-16 | $21.48 | $31.94 | 795,200 | — | — |
| 2004-04-15 | $21.38 | $31.79 | 720,800 | — | — |
| 2004-04-14 | $21.40 | $31.82 | 1,053,600 | — | — |
| 2004-04-13 | $21.42 | $31.85 | 752,400 | — | — |
| 2004-04-12 | $21.76 | $32.37 | 686,000 | — | — |
| 2004-04-08 | $21.62 | $32.14 | 713,800 | — | — |
| 2004-04-07 | $21.65 | $32.19 | 938,200 | — | — |
| 2004-04-06 | $21.72 | $32.29 | 1,375,600 | — | — |
| 2004-04-05 | $21.57 | $32.08 | 1,696,000 | — | — |
| 2004-04-02 | $21.83 | $32.46 | 1,577,200 | — | — |
| 2004-04-01 | $21.38 | $31.79 | 1,463,800 | — | — |
| 2004-03-31 | $21.34 | $31.73 | 1,653,400 | — | — |
| 2004-03-30 | $21.35 | $31.75 | 1,419,000 | — | — |
| 2004-03-29 | $21.30 | $31.68 | 1,426,400 | — | — |
| 2004-03-26 | $20.92 | $31.11 | 1,205,000 | — | — |
| 2004-03-25 | $21.05 | $31.30 | 1,873,800 | — | — |
| 2004-03-24 | $20.34 | $30.26 | 1,330,000 | — | — |
| 2004-03-23 | $20.59 | $30.63 | 3,661,600 | — | — |
| 2004-03-22 | $19.50 | $29.01 | 1,044,000 | — | — |
| 2004-03-19 | $19.76 | $29.39 | 1,174,200 | — | — |
| 2004-03-18 | $19.62 | $29.18 | 1,228,800 | — | — |
| 2004-03-17 | $19.90 | $29.59 | 1,039,400 | — | — |
| 2004-03-16 | $19.72 | $29.32 | 1,201,000 | — | — |
| 2004-03-15 | $19.59 | $29.14 | 1,616,000 | — | — |
| 2004-03-12 | $20.00 | $29.74 | 1,092,600 | — | — |
| 2004-03-11 | $19.79 | $29.43 | 1,497,600 | — | — |
| 2004-03-10 | $19.93 | $29.31 | 1,103,200 | — | — |
| 2004-03-09 | $20.50 | $30.16 | 2,413,200 | — | — |
| 2004-03-08 | $20.78 | $30.55 | 1,226,000 | — | — |
| 2004-03-05 | $20.79 | $30.57 | 981,000 | — | — |
| 2004-03-04 | $20.88 | $30.71 | 3,304,000 | — | — |
| 2004-03-03 | $21.00 | $30.88 | 825,800 | — | — |
| 2004-03-02 | $21.14 | $31.08 | 1,339,400 | — | — |
| 2004-03-01 | $21.33 | $31.36 | 1,261,800 | — | — |
| 2004-02-27 | $21.17 | $31.14 | 2,515,000 | — | — |
| 2004-02-26 | $21.53 | $31.66 | 1,244,000 | — | — |
| 2004-02-25 | $21.67 | $31.88 | 1,125,800 | — | — |
| 2004-02-24 | $21.42 | $31.50 | 1,633,400 | — | — |
| 2004-02-23 | $21.43 | $31.52 | 682,000 | — | — |
| 2004-02-20 | $21.29 | $31.31 | 1,051,200 | — | — |
| 2004-02-19 | $21.52 | $31.65 | 1,215,200 | — | — |
| 2004-02-18 | $21.28 | $31.30 | 1,012,600 | — | — |
| 2004-02-17 | $21.42 | $31.51 | 1,223,000 | — | — |
| 2004-02-13 | $21.14 | $31.08 | 1,356,600 | — | — |
| 2004-02-12 | $21.41 | $31.48 | 1,504,800 | — | — |
| 2004-02-11 | $21.28 | $31.30 | 1,199,400 | — | — |
| 2004-02-10 | $20.75 | $30.52 | 1,089,000 | — | — |
| 2004-02-09 | $20.62 | $30.33 | 1,582,800 | — | — |
| 2004-02-06 | $20.13 | $29.61 | 1,534,000 | — | — |
| 2004-02-05 | $19.90 | $29.27 | 1,198,800 | — | — |
| 2004-02-04 | $19.67 | $28.94 | 1,175,400 | — | — |
| 2004-02-03 | $19.86 | $29.21 | 1,549,000 | — | — |
| 2004-02-02 | $19.84 | $29.19 | 1,330,400 | — | — |
| 2004-01-30 | $19.95 | $29.33 | 2,673,400 | — | — |
| 2004-01-29 | $19.25 | $28.31 | 1,783,600 | — | — |
| 2004-01-28 | $19.17 | $28.20 | 1,780,000 | — | — |
| 2004-01-27 | $19.00 | $27.94 | 1,848,600 | — | — |
| 2004-01-26 | $19.15 | $28.16 | 1,377,400 | — | — |
| 2004-01-23 | $19.23 | $28.27 | 1,770,800 | — | — |
| 2004-01-22 | $19.63 | $28.87 | 835,800 | — | — |
| 2004-01-21 | $19.75 | $29.05 | 731,600 | — | — |
| 2004-01-20 | $19.76 | $29.07 | 917,400 | — | — |
| 2004-01-16 | $19.52 | $28.71 | 1,779,800 | — | — |
| 2004-01-15 | $19.73 | $29.01 | 1,387,200 | — | — |
| 2004-01-14 | $19.80 | $29.12 | 1,955,000 | — | — |
| 2004-01-13 | $19.85 | $29.19 | 986,400 | — | — |
| 2004-01-12 | $20.08 | $29.52 | 770,200 | — | — |
| 2004-01-09 | $19.88 | $29.23 | 1,326,200 | — | — |
| 2004-01-08 | $20.28 | $29.83 | 920,600 | — | — |
| 2004-01-07 | $20.16 | $29.64 | 1,475,200 | — | — |
| 2004-01-06 | $20.23 | $29.74 | 1,317,200 | — | — |
| 2004-01-05 | $20.43 | $30.05 | 2,016,000 | — | — |
| 2004-01-02 | $19.80 | $29.12 | 1,328,800 | — | — |