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
- 2000-12-01 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 | $27.25 | $29.17 | 392,800 | — | — |
| 2004-12-30 | $27.14 | $29.05 | 526,600 | — | — |
| 2004-12-29 | $27.22 | $29.13 | 559,000 | — | — |
| 2004-12-28 | $26.80 | $28.68 | 696,800 | — | — |
| 2004-12-27 | $26.31 | $28.16 | 1,237,400 | — | — |
| 2004-12-23 | $26.65 | $28.52 | 1,028,000 | — | — |
| 2004-12-22 | $26.69 | $28.57 | 801,800 | — | — |
| 2004-12-21 | $26.68 | $28.56 | 752,200 | — | — |
| 2004-12-20 | $26.50 | $28.37 | 762,800 | — | — |
| 2004-12-17 | $26.57 | $28.44 | 1,189,000 | — | — |
| 2004-12-16 | $26.61 | $28.48 | 967,000 | — | — |
| 2004-12-15 | $26.99 | $28.89 | 1,438,400 | — | — |
| 2004-12-14 | $27.11 | $29.01 | 824,200 | — | — |
| 2004-12-13 | $26.89 | $28.78 | 1,016,800 | — | — |
| 2004-12-10 | $26.74 | $28.62 | 1,346,400 | — | — |
| 2004-12-09 | $27.14 | $29.05 | 1,350,800 | — | — |
| 2004-12-08 | $27.27 | $29.19 | 4,356,600 | — | — |
| 2004-12-07 | $25.90 | $27.72 | 679,800 | — | — |
| 2004-12-06 | $26.00 | $27.84 | 608,200 | — | — |
| 2004-12-03 | $26.08 | $27.84 | 745,600 | — | — |
| 2004-12-02 | $26.13 | $27.88 | 829,400 | — | — |
| 2004-12-01 | $26.10 | $27.85 | 1,528,000 | — | — |
| 2004-11-30 | $25.95 | $27.69 | 1,084,200 | — | — |
| 2004-11-29 | $26.08 | $27.83 | 1,354,400 | — | — |
| 2004-11-26 | $26.27 | $28.03 | 712,000 | — | — |
| 2004-11-24 | $26.00 | $27.75 | 2,721,200 | — | — |
| 2004-11-23 | $25.92 | $27.67 | 6,590,600 | — | — |
| 2004-11-22 | $24.25 | $25.88 | 2,131,200 | — | — |
| 2004-11-19 | $23.50 | $25.08 | 1,403,600 | — | — |
| 2004-11-18 | $23.35 | $24.92 | 1,254,400 | — | — |
| 2004-11-17 | $23.30 | $24.86 | 1,261,000 | — | — |
| 2004-11-16 | $23.48 | $25.05 | 632,200 | — | — |
| 2004-11-15 | $23.65 | $25.23 | 1,336,800 | — | — |
| 2004-11-12 | $23.67 | $25.25 | 2,149,400 | — | — |
| 2004-11-11 | $22.59 | $24.11 | 590,200 | — | — |
| 2004-11-10 | $22.58 | $24.10 | 1,016,600 | — | — |
| 2004-11-09 | $22.48 | $23.99 | 851,400 | — | — |
| 2004-11-08 | $22.34 | $23.84 | 1,160,000 | — | — |
| 2004-11-05 | $22.35 | $23.85 | 1,376,600 | — | — |
| 2004-11-04 | $22.33 | $23.83 | 1,843,400 | — | — |
| 2004-11-03 | $22.77 | $24.30 | 993,800 | — | — |
| 2004-11-02 | $22.63 | $24.14 | 940,000 | — | — |
| 2004-11-01 | $22.92 | $24.45 | 1,546,200 | — | — |
| 2004-10-29 | $23.22 | $24.78 | 1,831,800 | — | — |
| 2004-10-28 | $22.61 | $24.12 | 1,644,800 | — | — |
| 2004-10-27 | $23.07 | $24.62 | 1,167,600 | — | — |
| 2004-10-26 | $22.62 | $24.14 | 1,039,600 | — | — |
| 2004-10-25 | $22.13 | $23.62 | 978,200 | — | — |
| 2004-10-22 | $21.73 | $23.18 | 687,800 | — | — |
| 2004-10-21 | $22.04 | $23.51 | 1,126,800 | — | — |
| 2004-10-20 | $21.61 | $23.06 | 812,800 | — | — |
| 2004-10-19 | $21.61 | $23.06 | 510,600 | — | — |
| 2004-10-18 | $21.80 | $23.26 | 730,000 | — | — |
| 2004-10-15 | $21.87 | $23.34 | 922,600 | — | — |
| 2004-10-14 | $21.62 | $23.07 | 1,561,000 | — | — |
| 2004-10-13 | $22.05 | $23.52 | 764,400 | — | — |
| 2004-10-12 | $22.14 | $23.63 | 830,000 | — | — |
| 2004-10-11 | $22.24 | $23.73 | 806,600 | — | — |
| 2004-10-08 | $22.28 | $23.78 | 817,000 | — | — |
| 2004-10-07 | $22.30 | $23.79 | 933,000 | — | — |
| 2004-10-06 | $22.31 | $23.81 | 993,200 | — | — |
| 2004-10-05 | $22.08 | $23.56 | 722,600 | — | — |
| 2004-10-04 | $22.23 | $23.72 | 1,045,400 | — | — |
| 2004-10-01 | $22.24 | $23.73 | 1,022,200 | — | — |
| 2004-09-30 | $22.26 | $23.75 | 1,332,000 | — | — |
| 2004-09-29 | $22.25 | $23.74 | 882,200 | — | — |
| 2004-09-28 | $22.03 | $23.50 | 848,000 | — | — |
| 2004-09-27 | $22.17 | $23.66 | 819,800 | — | — |
| 2004-09-24 | $21.98 | $23.45 | 893,400 | — | — |
| 2004-09-23 | $22.19 | $23.68 | 754,200 | — | — |
| 2004-09-22 | $22.59 | $24.11 | 1,163,600 | — | — |
| 2004-09-21 | $22.70 | $24.22 | 1,107,400 | — | — |
| 2004-09-20 | $22.49 | $24.00 | 796,200 | — | — |
| 2004-09-17 | $22.48 | $23.98 | 740,400 | — | — |
| 2004-09-16 | $22.69 | $24.21 | 692,000 | — | — |
| 2004-09-15 | $22.48 | $23.98 | 1,669,800 | — | — |
| 2004-09-14 | $22.53 | $24.04 | 1,126,400 | — | — |
| 2004-09-13 | $22.67 | $24.20 | 2,596,400 | — | — |
| 2004-09-10 | $21.93 | $23.41 | 810,000 | — | — |
| 2004-09-09 | $22.07 | $23.55 | 605,400 | — | — |
| 2004-09-08 | $22.17 | $23.66 | 1,298,000 | — | — |
| 2004-09-07 | $22.42 | $23.93 | 1,665,200 | — | — |
| 2004-09-03 | $21.47 | $22.91 | 436,200 | — | — |
| 2004-09-02 | $21.64 | $23.00 | 576,600 | — | — |
| 2004-09-01 | $21.41 | $22.76 | 945,400 | — | — |
| 2004-08-31 | $21.38 | $22.73 | 1,047,000 | — | — |
| 2004-08-30 | $21.43 | $22.78 | 791,200 | — | — |
| 2004-08-27 | $21.65 | $23.02 | 1,076,600 | — | — |
| 2004-08-26 | $21.83 | $23.21 | 765,600 | — | — |
| 2004-08-25 | $21.75 | $23.13 | 751,000 | — | — |
| 2004-08-24 | $21.83 | $23.21 | 770,800 | — | — |
| 2004-08-23 | $21.83 | $23.20 | 737,800 | — | — |
| 2004-08-20 | $21.85 | $23.23 | 689,600 | — | — |
| 2004-08-19 | $21.65 | $23.01 | 1,148,600 | — | — |
| 2004-08-18 | $21.97 | $23.35 | 1,070,000 | — | — |
| 2004-08-17 | $21.75 | $23.12 | 966,000 | — | — |
| 2004-08-16 | $21.53 | $22.88 | 771,600 | — | — |
| 2004-08-13 | $21.17 | $22.51 | 1,328,600 | — | — |
| 2004-08-12 | $20.95 | $22.27 | 1,073,200 | — | — |
| 2004-08-11 | $21.24 | $22.58 | 997,600 | — | — |
| 2004-08-10 | $21.62 | $22.99 | 1,644,600 | — | — |
| 2004-08-09 | $20.87 | $22.19 | 1,006,000 | — | — |
| 2004-08-06 | $20.83 | $22.15 | 1,334,800 | — | — |
| 2004-08-05 | $21.31 | $22.65 | 1,735,800 | — | — |
| 2004-08-04 | $21.75 | $23.12 | 2,065,200 | — | — |
| 2004-08-03 | $21.99 | $23.38 | 1,990,600 | — | — |
| 2004-08-02 | $22.77 | $24.21 | 1,220,600 | — | — |
| 2004-07-30 | $22.78 | $24.21 | 1,105,600 | — | — |
| 2004-07-29 | $22.84 | $24.28 | 2,595,800 | — | — |
| 2004-07-28 | $21.51 | $22.87 | 2,978,400 | — | — |
| 2004-07-27 | $21.76 | $23.14 | 1,312,200 | — | — |
| 2004-07-26 | $21.47 | $22.83 | 1,743,200 | — | — |
| 2004-07-23 | $21.76 | $23.13 | 1,358,000 | — | — |
| 2004-07-22 | $22.00 | $23.38 | 2,093,600 | — | — |
| 2004-07-21 | $22.41 | $23.83 | 1,379,800 | — | — |
| 2004-07-20 | $22.50 | $23.92 | 984,800 | — | — |
| 2004-07-19 | $22.33 | $23.75 | 1,984,000 | — | — |
| 2004-07-16 | $22.50 | $23.93 | 1,122,800 | — | — |
| 2004-07-15 | $22.87 | $24.31 | 1,239,000 | — | — |
| 2004-07-14 | $22.64 | $24.06 | 1,649,600 | — | — |
| 2004-07-13 | $22.78 | $24.21 | 1,548,600 | — | — |
| 2004-07-12 | $22.81 | $24.25 | 2,122,200 | — | — |
| 2004-07-09 | $23.04 | $24.50 | 1,874,600 | — | — |
| 2004-07-08 | $22.93 | $24.38 | 1,668,000 | — | — |
| 2004-07-07 | $23.43 | $24.91 | 1,951,600 | — | — |
| 2004-07-06 | $23.31 | $24.78 | 1,697,000 | — | — |
| 2004-07-02 | $23.38 | $24.86 | 1,874,200 | — | — |
| 2004-07-01 | $23.32 | $24.79 | 2,151,400 | — | — |
| 2004-06-30 | $23.83 | $25.34 | 2,232,600 | — | — |
| 2004-06-29 | $23.28 | $24.75 | 2,632,800 | — | — |
| 2004-06-28 | $23.46 | $24.94 | 2,210,600 | — | — |
| 2004-06-25 | $23.24 | $24.70 | 1,245,000 | — | — |
| 2004-06-24 | $23.02 | $24.47 | 1,870,800 | — | — |
| 2004-06-23 | $22.88 | $24.33 | 1,615,600 | — | — |
| 2004-06-22 | $22.53 | $23.95 | 1,504,000 | — | — |
| 2004-06-21 | $22.52 | $23.94 | 1,570,800 | — | — |
| 2004-06-18 | $22.33 | $23.74 | 1,668,800 | — | — |
| 2004-06-17 | $22.43 | $23.85 | 2,544,400 | — | — |
| 2004-06-16 | $21.96 | $23.34 | 1,100,000 | — | — |
| 2004-06-15 | $21.57 | $22.93 | 1,539,200 | — | — |
| 2004-06-14 | $21.59 | $22.95 | 1,020,800 | — | — |
| 2004-06-10 | $21.80 | $23.17 | 1,354,600 | — | — |
| 2004-06-09 | $21.62 | $22.98 | 1,817,800 | — | — |
| 2004-06-08 | $21.61 | $22.97 | 2,656,200 | — | — |
| 2004-06-07 | $20.65 | $21.95 | 1,699,000 | — | — |
| 2004-06-04 | $20.16 | $21.43 | 541,200 | — | — |
| 2004-06-03 | $20.25 | $21.44 | 635,200 | — | — |
| 2004-06-02 | $20.29 | $21.49 | 985,600 | — | — |
| 2004-06-01 | $20.28 | $21.47 | 1,021,800 | — | — |
| 2004-05-28 | $20.21 | $21.40 | 681,200 | — | — |
| 2004-05-27 | $20.12 | $21.31 | 969,000 | — | — |
| 2004-05-26 | $20.08 | $21.27 | 1,295,800 | — | — |
| 2004-05-25 | $19.92 | $21.10 | 1,692,800 | — | — |
| 2004-05-24 | $19.71 | $20.87 | 1,066,000 | — | — |
| 2004-05-21 | $19.27 | $20.41 | 899,400 | — | — |
| 2004-05-20 | $19.08 | $20.20 | 1,581,800 | — | — |
| 2004-05-19 | $18.98 | $20.09 | 1,832,600 | — | — |
| 2004-05-18 | $18.75 | $19.86 | 1,078,800 | — | — |
| 2004-05-17 | $18.75 | $19.85 | 1,510,600 | — | — |
| 2004-05-14 | $18.83 | $19.94 | 1,329,200 | — | — |
| 2004-05-13 | $18.81 | $19.91 | 1,144,000 | — | — |
| 2004-05-12 | $18.50 | $19.59 | 1,099,000 | — | — |
| 2004-05-11 | $18.43 | $19.52 | 484,800 | — | — |
| 2004-05-10 | $18.42 | $19.51 | 1,793,000 | — | — |
| 2004-05-07 | $18.56 | $19.65 | 1,251,000 | — | — |
| 2004-05-06 | $19.11 | $20.23 | 963,200 | — | — |
| 2004-05-05 | $19.38 | $20.52 | 901,000 | — | — |
| 2004-05-04 | $19.51 | $20.66 | 1,131,400 | — | — |
| 2004-05-03 | $19.50 | $20.65 | 1,205,800 | — | — |
| 2004-04-30 | $19.08 | $20.21 | 961,200 | — | — |
| 2004-04-29 | $18.96 | $20.07 | 1,216,600 | — | — |
| 2004-04-28 | $19.43 | $20.58 | 994,000 | — | — |
| 2004-04-27 | $19.73 | $20.89 | 845,800 | — | — |
| 2004-04-26 | $19.42 | $20.56 | 586,800 | — | — |
| 2004-04-23 | $19.45 | $20.59 | 579,000 | — | — |
| 2004-04-22 | $19.54 | $20.69 | 838,200 | — | — |
| 2004-04-21 | $19.00 | $20.12 | 406,800 | — | — |
| 2004-04-20 | $18.92 | $20.03 | 482,800 | — | — |
| 2004-04-19 | $19.13 | $20.26 | 779,000 | — | — |
| 2004-04-16 | $19.35 | $20.49 | 861,800 | — | — |
| 2004-04-15 | $19.08 | $20.20 | 634,600 | — | — |
| 2004-04-14 | $19.00 | $20.12 | 914,200 | — | — |
| 2004-04-13 | $19.05 | $20.17 | 785,800 | — | — |
| 2004-04-12 | $19.15 | $20.28 | 391,400 | — | — |
| 2004-04-08 | $19.16 | $20.28 | 943,400 | — | — |
| 2004-04-07 | $19.30 | $20.44 | 737,000 | — | — |
| 2004-04-06 | $19.26 | $20.40 | 1,141,200 | — | — |
| 2004-04-05 | $19.30 | $20.43 | 1,280,200 | — | — |
| 2004-04-02 | $18.74 | $19.85 | 3,482,800 | — | — |
| 2004-04-01 | $19.00 | $20.12 | 1,679,200 | — | — |
| 2004-03-31 | $19.34 | $20.49 | 803,400 | — | — |
| 2004-03-30 | $19.55 | $20.70 | 1,129,800 | — | — |
| 2004-03-29 | $19.18 | $20.32 | 548,600 | — | — |
| 2004-03-26 | $19.00 | $20.12 | 882,600 | — | — |
| 2004-03-25 | $19.06 | $20.18 | 641,400 | — | — |
| 2004-03-24 | $18.82 | $19.92 | 838,000 | — | — |
| 2004-03-23 | $18.65 | $19.74 | 860,600 | — | — |
| 2004-03-22 | $18.65 | $19.75 | 1,216,800 | — | — |
| 2004-03-19 | $19.04 | $20.16 | 644,000 | — | — |
| 2004-03-18 | $19.22 | $20.35 | 713,200 | — | — |
| 2004-03-17 | $19.36 | $20.50 | 791,600 | — | — |
| 2004-03-16 | $19.17 | $20.31 | 1,369,000 | — | — |
| 2004-03-15 | $19.05 | $20.17 | 1,525,400 | — | — |
| 2004-03-12 | $19.17 | $20.31 | 1,474,400 | — | — |
| 2004-03-11 | $18.50 | $19.59 | 2,563,400 | — | — |
| 2004-03-10 | $19.42 | $20.57 | 1,171,400 | — | — |
| 2004-03-09 | $19.89 | $21.06 | 1,157,600 | — | — |
| 2004-03-08 | $20.00 | $21.18 | 865,800 | — | — |
| 2004-03-05 | $20.28 | $21.48 | 1,001,000 | — | — |
| 2004-03-04 | $20.49 | $21.61 | 939,800 | — | — |
| 2004-03-03 | $20.25 | $21.36 | 1,042,800 | — | — |
| 2004-03-02 | $20.22 | $21.32 | 753,400 | — | — |
| 2004-03-01 | $20.46 | $21.58 | 1,267,200 | — | — |
| 2004-02-27 | $20.62 | $21.75 | 1,840,800 | — | — |
| 2004-02-26 | $20.13 | $21.23 | 861,600 | — | — |
| 2004-02-25 | $20.12 | $21.22 | 628,200 | — | — |
| 2004-02-24 | $20.10 | $21.20 | 1,252,400 | — | — |
| 2004-02-23 | $19.93 | $21.03 | 609,800 | — | — |
| 2004-02-20 | $20.26 | $21.37 | 945,000 | — | — |
| 2004-02-19 | $20.37 | $21.48 | 850,400 | — | — |
| 2004-02-18 | $20.45 | $21.57 | 1,117,800 | — | — |
| 2004-02-17 | $20.67 | $21.80 | 1,637,200 | — | — |
| 2004-02-13 | $20.20 | $21.31 | 1,129,000 | — | — |
| 2004-02-12 | $20.40 | $21.51 | 1,065,600 | — | — |
| 2004-02-11 | $20.35 | $21.47 | 3,987,400 | — | — |
| 2004-02-10 | $19.98 | $21.08 | 4,362,600 | — | — |
| 2004-02-09 | $20.36 | $21.47 | 1,433,800 | — | — |
| 2004-02-06 | $20.42 | $21.53 | 2,436,800 | — | — |
| 2004-02-05 | $20.37 | $21.48 | 3,519,600 | — | — |
| 2004-02-04 | $18.65 | $19.67 | 1,176,000 | — | — |
| 2004-02-03 | $19.04 | $20.08 | 1,190,000 | — | — |
| 2004-02-02 | $18.54 | $19.55 | 902,400 | — | — |
| 2004-01-30 | $18.53 | $19.55 | 1,384,400 | — | — |
| 2004-01-29 | $18.58 | $19.59 | 850,000 | — | — |
| 2004-01-28 | $18.49 | $19.50 | 771,200 | — | — |
| 2004-01-27 | $18.82 | $19.85 | 1,068,400 | — | — |
| 2004-01-26 | $18.79 | $19.82 | 1,575,800 | — | — |
| 2004-01-23 | $18.89 | $19.92 | 1,537,600 | — | — |
| 2004-01-22 | $19.22 | $20.27 | 825,000 | — | — |
| 2004-01-21 | $19.22 | $20.27 | 1,306,600 | — | — |
| 2004-01-20 | $19.22 | $20.27 | 2,016,400 | — | — |
| 2004-01-16 | $19.80 | $20.89 | 395,200 | — | — |
| 2004-01-15 | $19.58 | $20.65 | 825,600 | — | — |
| 2004-01-14 | $19.77 | $20.85 | 897,400 | — | — |
| 2004-01-13 | $19.03 | $20.07 | 1,208,600 | — | — |
| 2004-01-12 | $18.98 | $20.02 | 856,000 | — | — |
| 2004-01-09 | $19.05 | $20.09 | 1,445,600 | — | — |
| 2004-01-08 | $19.40 | $20.46 | 1,125,600 | — | — |
| 2004-01-07 | $19.73 | $20.81 | 732,400 | — | — |
| 2004-01-06 | $20.00 | $21.09 | 710,000 | — | — |
| 2004-01-05 | $20.00 | $21.10 | 953,200 | — | — |
| 2004-01-02 | $19.55 | $20.62 | 860,200 | — | — |