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
- 1993-04-08 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 | $25.64 | $25.64 | 268,200 | — | — |
| 2004-12-30 | $25.36 | $25.36 | 504,000 | — | — |
| 2004-12-29 | $25.44 | $25.44 | 409,700 | — | — |
| 2004-12-28 | $25.16 | $25.16 | 278,900 | — | — |
| 2004-12-27 | $24.71 | $24.71 | 416,700 | — | — |
| 2004-12-23 | $25.14 | $25.14 | 489,800 | — | — |
| 2004-12-22 | $24.84 | $24.84 | 683,000 | — | — |
| 2004-12-21 | $24.28 | $24.28 | 429,000 | — | — |
| 2004-12-20 | $23.63 | $23.63 | 1,769,800 | — | — |
| 2004-12-17 | $24.97 | $24.97 | 553,600 | — | — |
| 2004-12-16 | $25.07 | $25.07 | 888,800 | — | — |
| 2004-12-15 | $25.61 | $25.61 | 555,100 | — | — |
| 2004-12-14 | $25.52 | $25.52 | 347,200 | — | — |
| 2004-12-13 | $25.00 | $25.00 | 314,600 | — | — |
| 2004-12-10 | $25.00 | $25.00 | 567,700 | — | — |
| 2004-12-09 | $25.41 | $25.41 | 306,900 | — | — |
| 2004-12-08 | $25.00 | $25.00 | 310,800 | — | — |
| 2004-12-07 | $24.87 | $24.87 | 524,300 | — | — |
| 2004-12-06 | $25.16 | $25.16 | 915,600 | — | — |
| 2004-12-03 | $26.22 | $26.22 | 363,000 | — | — |
| 2004-12-02 | $26.67 | $26.67 | 305,100 | — | — |
| 2004-12-01 | $26.23 | $26.23 | 1,231,100 | — | — |
| 2004-11-30 | $27.05 | $27.05 | 373,300 | — | — |
| 2004-11-29 | $27.95 | $27.95 | 425,500 | — | — |
| 2004-11-26 | $27.90 | $27.90 | 120,400 | — | — |
| 2004-11-24 | $27.86 | $27.86 | 338,800 | — | — |
| 2004-11-23 | $27.19 | $27.19 | 772,400 | — | — |
| 2004-11-22 | $27.35 | $27.35 | 379,700 | — | — |
| 2004-11-19 | $27.20 | $27.20 | 1,340,300 | — | — |
| 2004-11-18 | $27.46 | $27.46 | 362,100 | — | — |
| 2004-11-17 | $27.68 | $27.68 | 393,000 | — | — |
| 2004-11-16 | $28.05 | $28.05 | 381,000 | — | — |
| 2004-11-15 | $27.84 | $27.84 | 483,600 | — | — |
| 2004-11-12 | $28.21 | $28.21 | 547,800 | — | — |
| 2004-11-11 | $28.02 | $28.02 | 621,000 | — | — |
| 2004-11-10 | $27.15 | $27.15 | 1,341,000 | — | — |
| 2004-11-09 | $27.76 | $27.76 | 4,610,000 | — | — |
| 2004-11-08 | $31.39 | $31.39 | 321,100 | — | — |
| 2004-11-05 | $31.73 | $31.73 | 576,200 | — | — |
| 2004-11-04 | $30.96 | $30.96 | 410,500 | — | — |
| 2004-11-03 | $30.68 | $30.68 | 346,000 | — | — |
| 2004-11-02 | $29.76 | $29.76 | 254,900 | — | — |
| 2004-11-01 | $30.22 | $30.22 | 384,800 | — | — |
| 2004-10-29 | $29.76 | $29.76 | 360,600 | — | — |
| 2004-10-28 | $30.71 | $30.71 | 374,600 | — | — |
| 2004-10-27 | $29.79 | $29.79 | 238,000 | — | — |
| 2004-10-26 | $29.49 | $29.49 | 364,000 | — | — |
| 2004-10-25 | $28.16 | $28.16 | 247,200 | — | — |
| 2004-10-22 | $28.06 | $28.06 | 153,300 | — | — |
| 2004-10-21 | $28.40 | $28.40 | 225,300 | — | — |
| 2004-10-20 | $28.10 | $28.10 | 238,600 | — | — |
| 2004-10-19 | $27.90 | $27.90 | 418,000 | — | — |
| 2004-10-18 | $27.44 | $27.44 | 335,500 | — | — |
| 2004-10-15 | $27.33 | $27.33 | 748,000 | — | — |
| 2004-10-14 | $27.95 | $27.95 | 338,300 | — | — |
| 2004-10-13 | $27.97 | $27.97 | 912,000 | — | — |
| 2004-10-12 | $28.97 | $28.97 | 262,100 | — | — |
| 2004-10-11 | $29.47 | $29.47 | 302,300 | — | — |
| 2004-10-08 | $29.62 | $29.62 | 281,000 | — | — |
| 2004-10-07 | $30.05 | $30.05 | 289,600 | — | — |
| 2004-10-06 | $30.30 | $30.30 | 362,100 | — | — |
| 2004-10-05 | $29.85 | $29.85 | 359,500 | — | — |
| 2004-10-04 | $29.54 | $29.54 | 886,800 | — | — |
| 2004-10-01 | $30.80 | $30.80 | 939,000 | — | — |
| 2004-09-30 | $30.94 | $30.94 | 1,016,800 | — | — |
| 2004-09-29 | $30.49 | $30.49 | 829,200 | — | — |
| 2004-09-28 | $29.34 | $29.34 | 353,200 | — | — |
| 2004-09-27 | $28.66 | $28.66 | 717,100 | — | — |
| 2004-09-24 | $30.30 | $30.30 | 1,865,800 | — | — |
| 2004-09-23 | $28.36 | $28.36 | 309,100 | — | — |
| 2004-09-22 | $28.22 | $28.22 | 138,800 | — | — |
| 2004-09-21 | $28.65 | $28.65 | 204,800 | — | — |
| 2004-09-20 | $28.73 | $28.73 | 115,000 | — | — |
| 2004-09-17 | $28.83 | $28.83 | 381,700 | — | — |
| 2004-09-16 | $28.61 | $28.61 | 176,700 | — | — |
| 2004-09-15 | $28.24 | $28.24 | 174,800 | — | — |
| 2004-09-14 | $28.83 | $28.83 | 178,100 | — | — |
| 2004-09-13 | $28.65 | $28.65 | 254,000 | — | — |
| 2004-09-10 | $28.27 | $28.27 | 385,800 | — | — |
| 2004-09-09 | $28.86 | $28.86 | 237,800 | — | — |
| 2004-09-08 | $28.34 | $28.34 | 159,100 | — | — |
| 2004-09-07 | $28.54 | $28.54 | 270,800 | — | — |
| 2004-09-03 | $28.64 | $28.64 | 132,900 | — | — |
| 2004-09-02 | $28.58 | $28.58 | 287,300 | — | — |
| 2004-09-01 | $28.43 | $28.43 | 374,300 | — | — |
| 2004-08-31 | $28.71 | $28.71 | 436,700 | — | — |
| 2004-08-30 | $28.38 | $28.38 | 181,500 | — | — |
| 2004-08-27 | $28.75 | $28.75 | 196,800 | — | — |
| 2004-08-26 | $28.54 | $28.54 | 270,600 | — | — |
| 2004-08-25 | $28.10 | $28.10 | 283,100 | — | — |
| 2004-08-24 | $28.25 | $28.25 | 363,000 | — | — |
| 2004-08-23 | $28.84 | $28.84 | 549,000 | — | — |
| 2004-08-20 | $29.10 | $29.10 | 588,000 | — | — |
| 2004-08-19 | $28.34 | $28.34 | 475,300 | — | — |
| 2004-08-18 | $28.16 | $28.16 | 441,400 | — | — |
| 2004-08-17 | $28.09 | $28.09 | 618,800 | — | — |
| 2004-08-16 | $27.56 | $27.56 | 706,900 | — | — |
| 2004-08-13 | $26.45 | $26.45 | 476,100 | — | — |
| 2004-08-12 | $26.25 | $26.25 | 349,700 | — | — |
| 2004-08-11 | $26.73 | $26.73 | 796,900 | — | — |
| 2004-08-10 | $25.77 | $25.77 | 2,085,000 | — | — |
| 2004-08-09 | $22.17 | $22.17 | 284,100 | — | — |
| 2004-08-06 | $22.01 | $22.01 | 416,300 | — | — |
| 2004-08-05 | $22.75 | $22.75 | 431,800 | — | — |
| 2004-08-04 | $24.00 | $24.00 | 441,100 | — | — |
| 2004-08-03 | $23.94 | $23.94 | 392,700 | — | — |
| 2004-08-02 | $24.68 | $24.68 | 348,700 | — | — |
| 2004-07-30 | $24.19 | $24.19 | 300,500 | — | — |
| 2004-07-29 | $23.93 | $23.93 | 196,900 | — | — |
| 2004-07-28 | $23.33 | $23.33 | 186,200 | — | — |
| 2004-07-27 | $23.53 | $23.53 | 358,800 | — | — |
| 2004-07-26 | $23.52 | $23.52 | 317,700 | — | — |
| 2004-07-23 | $23.55 | $23.55 | 362,200 | — | — |
| 2004-07-22 | $24.35 | $24.35 | 1,051,800 | — | — |
| 2004-07-21 | $24.35 | $24.35 | 342,900 | — | — |
| 2004-07-20 | $24.99 | $24.99 | 419,200 | — | — |
| 2004-07-19 | $24.58 | $24.58 | 256,900 | — | — |
| 2004-07-16 | $24.85 | $24.85 | 242,600 | — | — |
| 2004-07-15 | $25.40 | $25.40 | 236,700 | — | — |
| 2004-07-14 | $25.38 | $25.38 | 461,000 | — | — |
| 2004-07-13 | $25.21 | $25.21 | 797,800 | — | — |
| 2004-07-12 | $25.97 | $25.97 | 286,500 | — | — |
| 2004-07-09 | $25.93 | $25.93 | 299,200 | — | — |
| 2004-07-08 | $25.96 | $25.96 | 370,600 | — | — |
| 2004-07-07 | $26.63 | $26.63 | 291,300 | — | — |
| 2004-07-06 | $26.71 | $26.71 | 414,900 | — | — |
| 2004-07-02 | $26.99 | $26.99 | 287,500 | — | — |
| 2004-07-01 | $27.54 | $27.54 | 469,200 | — | — |
| 2004-06-30 | $27.25 | $27.25 | 307,000 | — | — |
| 2004-06-29 | $27.02 | $27.02 | 538,100 | — | — |
| 2004-06-28 | $26.79 | $26.79 | 421,500 | — | — |
| 2004-06-25 | $27.01 | $27.01 | 1,705,500 | — | — |
| 2004-06-24 | $26.66 | $26.66 | 683,400 | — | — |
| 2004-06-23 | $27.13 | $27.13 | 656,300 | — | — |
| 2004-06-22 | $26.02 | $26.02 | 653,900 | — | — |
| 2004-06-21 | $25.38 | $25.38 | 418,000 | — | — |
| 2004-06-18 | $25.83 | $25.83 | 882,200 | — | — |
| 2004-06-17 | $25.36 | $25.36 | 467,200 | — | — |
| 2004-06-16 | $24.70 | $24.70 | 238,300 | — | — |
| 2004-06-15 | $24.31 | $24.31 | 307,000 | — | — |
| 2004-06-14 | $24.36 | $24.36 | 330,200 | — | — |
| 2004-06-10 | $24.61 | $24.61 | 300,200 | — | — |
| 2004-06-09 | $24.72 | $24.72 | 353,700 | — | — |
| 2004-06-08 | $24.61 | $24.61 | 303,300 | — | — |
| 2004-06-07 | $24.37 | $24.37 | 346,900 | — | — |
| 2004-06-04 | $24.29 | $24.29 | 272,400 | — | — |
| 2004-06-03 | $24.26 | $24.26 | 292,700 | — | — |
| 2004-06-02 | $24.67 | $24.67 | 535,100 | — | — |
| 2004-06-01 | $24.28 | $24.28 | 458,300 | — | — |
| 2004-05-28 | $23.79 | $23.79 | 419,100 | — | — |
| 2004-05-27 | $23.75 | $23.75 | 540,600 | — | — |
| 2004-05-26 | $23.75 | $23.75 | 4,036,600 | — | — |
| 2004-05-25 | $24.63 | $24.63 | 759,500 | — | — |
| 2004-05-24 | $23.35 | $23.35 | 266,100 | — | — |
| 2004-05-21 | $23.00 | $23.00 | 234,200 | — | — |
| 2004-05-20 | $22.80 | $22.80 | 311,800 | — | — |
| 2004-05-19 | $23.14 | $23.14 | 525,000 | — | — |
| 2004-05-18 | $22.90 | $22.90 | 397,400 | — | — |
| 2004-05-17 | $23.29 | $23.29 | 265,500 | — | — |
| 2004-05-14 | $23.22 | $23.22 | 353,300 | — | — |
| 2004-05-13 | $23.74 | $23.74 | 465,900 | — | — |
| 2004-05-12 | $24.13 | $24.13 | 575,200 | — | — |
| 2004-05-11 | $24.03 | $24.03 | 929,300 | — | — |
| 2004-05-10 | $22.65 | $22.65 | 1,258,300 | — | — |
| 2004-05-07 | $24.18 | $24.18 | 328,500 | — | — |
| 2004-05-06 | $24.12 | $24.12 | 234,900 | — | — |
| 2004-05-05 | $24.54 | $24.54 | 159,200 | — | — |
| 2004-05-04 | $24.50 | $24.50 | 175,400 | — | — |
| 2004-05-03 | $24.62 | $24.62 | 456,100 | — | — |
| 2004-04-30 | $24.36 | $24.36 | 207,400 | — | — |
| 2004-04-29 | $24.35 | $24.35 | 235,200 | — | — |
| 2004-04-28 | $24.83 | $24.83 | 191,400 | — | — |
| 2004-04-27 | $25.38 | $25.38 | 202,600 | — | — |
| 2004-04-26 | $25.46 | $25.46 | 206,900 | — | — |
| 2004-04-23 | $25.64 | $25.64 | 328,700 | — | — |
| 2004-04-22 | $25.84 | $25.84 | 423,300 | — | — |
| 2004-04-21 | $25.17 | $25.17 | 451,400 | — | — |
| 2004-04-20 | $24.67 | $24.67 | 485,800 | — | — |
| 2004-04-19 | $24.20 | $24.20 | 452,600 | — | — |
| 2004-04-16 | $23.77 | $23.77 | 160,400 | — | — |
| 2004-04-15 | $23.51 | $23.51 | 203,000 | — | — |
| 2004-04-14 | $23.55 | $23.55 | 252,800 | — | — |
| 2004-04-13 | $23.75 | $23.75 | 396,800 | — | — |
| 2004-04-12 | $24.38 | $24.38 | 260,400 | — | — |
| 2004-04-08 | $23.93 | $23.93 | 673,950 | — | — |
| 2004-04-07 | $24.20 | $24.20 | 474,450 | — | — |
| 2004-04-06 | $23.87 | $23.87 | 433,650 | — | — |
| 2004-04-05 | $23.87 | $23.87 | 789,900 | — | — |
| 2004-04-02 | $22.83 | $22.83 | 356,850 | — | — |
| 2004-04-01 | $22.48 | $22.48 | 360,600 | — | — |
| 2004-03-31 | $22.17 | $22.17 | 364,950 | — | — |
| 2004-03-30 | $22.13 | $22.13 | 253,350 | — | — |
| 2004-03-29 | $21.88 | $21.88 | 575,850 | — | — |
| 2004-03-26 | $21.60 | $21.60 | 637,650 | — | — |
| 2004-03-25 | $22.11 | $22.11 | 416,550 | — | — |
| 2004-03-24 | $21.63 | $21.63 | 495,600 | — | — |
| 2004-03-23 | $22.32 | $22.32 | 306,300 | — | — |
| 2004-03-22 | $22.18 | $22.18 | 245,850 | — | — |
| 2004-03-19 | $22.59 | $22.59 | 261,300 | — | — |
| 2004-03-18 | $22.54 | $22.54 | 238,350 | — | — |
| 2004-03-17 | $22.72 | $22.72 | 227,400 | — | — |
| 2004-03-16 | $21.99 | $21.99 | 201,900 | — | — |
| 2004-03-15 | $22.13 | $22.13 | 286,350 | — | — |
| 2004-03-12 | $22.33 | $22.33 | 448,650 | — | — |
| 2004-03-11 | $21.38 | $21.38 | 497,550 | — | — |
| 2004-03-10 | $22.00 | $22.00 | 279,900 | — | — |
| 2004-03-09 | $22.20 | $22.20 | 190,500 | — | — |
| 2004-03-08 | $22.53 | $22.53 | 149,850 | — | — |
| 2004-03-05 | $23.07 | $23.07 | 223,650 | — | — |
| 2004-03-04 | $22.79 | $22.79 | 130,200 | — | — |
| 2004-03-03 | $22.79 | $22.79 | 192,000 | — | — |
| 2004-03-02 | $22.24 | $22.24 | 568,650 | — | — |
| 2004-03-01 | $22.90 | $22.90 | 376,050 | — | — |
| 2004-02-27 | $23.17 | $23.17 | 789,900 | — | — |
| 2004-02-26 | $22.25 | $22.25 | 700,350 | — | — |
| 2004-02-25 | $22.00 | $22.00 | 1,355,250 | — | — |
| 2004-02-24 | $19.74 | $19.74 | 1,073,700 | — | — |
| 2004-02-23 | $19.13 | $19.13 | 296,550 | — | — |
| 2004-02-20 | $19.21 | $19.21 | 176,550 | — | — |
| 2004-02-19 | $18.81 | $18.81 | 210,750 | — | — |
| 2004-02-18 | $18.94 | $18.94 | 123,000 | — | — |
| 2004-02-17 | $18.99 | $18.99 | 338,250 | — | — |
| 2004-02-13 | $18.87 | $18.87 | 145,350 | — | — |
| 2004-02-12 | $19.06 | $19.06 | 158,400 | — | — |
| 2004-02-11 | $19.19 | $19.19 | 325,500 | — | — |
| 2004-02-10 | $19.39 | $19.39 | 372,750 | — | — |
| 2004-02-09 | $19.27 | $19.27 | 247,650 | — | — |
| 2004-02-06 | $19.37 | $19.37 | 376,050 | — | — |
| 2004-02-05 | $18.81 | $18.81 | 312,000 | — | — |
| 2004-02-04 | $18.91 | $18.91 | 276,750 | — | — |
| 2004-02-03 | $19.37 | $19.37 | 317,550 | — | — |
| 2004-02-02 | $19.33 | $19.33 | 234,150 | — | — |
| 2004-01-30 | $19.30 | $19.30 | 246,600 | — | — |
| 2004-01-29 | $19.18 | $19.18 | 415,800 | — | — |
| 2004-01-28 | $19.44 | $19.44 | 232,350 | — | — |
| 2004-01-27 | $19.87 | $19.87 | 245,250 | — | — |
| 2004-01-26 | $20.11 | $20.11 | 270,000 | — | — |
| 2004-01-23 | $20.07 | $20.07 | 372,900 | — | — |
| 2004-01-22 | $20.02 | $20.02 | 472,200 | — | — |
| 2004-01-21 | $19.99 | $19.99 | 591,600 | — | — |
| 2004-01-20 | $19.67 | $19.67 | 897,450 | — | — |
| 2004-01-16 | $19.55 | $19.55 | 407,850 | — | — |
| 2004-01-15 | $19.00 | $19.00 | 250,950 | — | — |
| 2004-01-14 | $19.00 | $19.00 | 373,200 | — | — |
| 2004-01-13 | $19.02 | $19.02 | 302,700 | — | — |
| 2004-01-12 | $19.00 | $19.00 | 350,100 | — | — |
| 2004-01-09 | $19.19 | $19.19 | 525,600 | — | — |
| 2004-01-08 | $18.89 | $18.89 | 200,700 | — | — |
| 2004-01-07 | $18.63 | $18.63 | 289,200 | — | — |
| 2004-01-06 | $18.01 | $18.01 | 526,650 | — | — |
| 2004-01-05 | $18.23 | $18.23 | 967,350 | — | — |
| 2004-01-02 | $18.63 | $18.63 | 213,300 | — | — |