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
- 1973-02-21 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 | $28.18 | $28.60 | 143,429 | — | — |
| 2004-12-30 | $28.04 | $28.46 | 240,448 | — | — |
| 2004-12-29 | $28.02 | $28.44 | 144,755 | — | — |
| 2004-12-28 | $27.92 | $28.34 | 125,418 | — | — |
| 2004-12-27 | $27.40 | $27.81 | 109,616 | — | — |
| 2004-12-23 | $27.48 | $27.89 | 87,627 | — | — |
| 2004-12-22 | $27.56 | $27.97 | 121,882 | — | — |
| 2004-12-21 | $27.04 | $27.45 | 256,029 | — | — |
| 2004-12-20 | $26.56 | $26.96 | 220,227 | — | — |
| 2004-12-17 | $27.06 | $27.46 | 177,905 | — | — |
| 2004-12-16 | $27.42 | $27.83 | 540,898 | — | — |
| 2004-12-15 | $27.17 | $27.58 | 341,114 | — | — |
| 2004-12-14 | $26.47 | $26.87 | 247,299 | — | — |
| 2004-12-13 | $26.33 | $26.72 | 256,581 | — | — |
| 2004-12-10 | $25.67 | $26.05 | 182,215 | — | — |
| 2004-12-09 | $25.60 | $25.99 | 270,615 | — | — |
| 2004-12-08 | $25.70 | $26.09 | 351,059 | — | — |
| 2004-12-07 | $25.26 | $25.64 | 299,455 | — | — |
| 2004-12-06 | $25.86 | $26.24 | 471,835 | — | — |
| 2004-12-03 | $26.26 | $26.66 | 199,232 | — | — |
| 2004-12-02 | $26.97 | $27.37 | 330,837 | — | — |
| 2004-12-01 | $26.65 | $27.05 | 436,807 | — | — |
| 2004-11-30 | $26.77 | $27.17 | 220,558 | — | — |
| 2004-11-29 | $27.06 | $27.46 | 382,441 | — | — |
| 2004-11-26 | $27.01 | $27.42 | 97,019 | — | — |
| 2004-11-24 | $26.71 | $27.11 | 287,300 | — | — |
| 2004-11-23 | $26.34 | $26.74 | 540,235 | — | — |
| 2004-11-22 | $25.97 | $26.36 | 868,972 | — | — |
| 2004-11-19 | $26.01 | $26.40 | 697,587 | — | — |
| 2004-11-18 | $26.57 | $26.97 | 2,003,586 | — | — |
| 2004-11-17 | $24.21 | $24.57 | 1,033,396 | — | — |
| 2004-11-16 | $24.42 | $24.78 | 185,309 | — | — |
| 2004-11-15 | $24.48 | $24.85 | 159,120 | — | — |
| 2004-11-12 | $24.40 | $24.76 | 304,207 | — | — |
| 2004-11-11 | $24.05 | $24.41 | 156,137 | — | — |
| 2004-11-10 | $23.78 | $24.14 | 174,590 | — | — |
| 2004-11-09 | $23.70 | $24.06 | 221,663 | — | — |
| 2004-11-08 | $23.26 | $23.61 | 243,100 | — | — |
| 2004-11-05 | $23.96 | $24.32 | 368,076 | — | — |
| 2004-11-04 | $24.01 | $24.37 | 164,314 | — | — |
| 2004-11-03 | $23.24 | $23.59 | 138,899 | — | — |
| 2004-11-02 | $23.19 | $23.53 | 164,645 | — | — |
| 2004-11-01 | $23.09 | $23.43 | 156,800 | — | — |
| 2004-10-29 | $23.17 | $23.52 | 250,283 | — | — |
| 2004-10-28 | $23.49 | $23.85 | 168,402 | — | — |
| 2004-10-27 | $23.17 | $23.52 | 311,942 | — | — |
| 2004-10-26 | $22.53 | $22.87 | 146,413 | — | — |
| 2004-10-25 | $22.53 | $22.87 | 254,592 | — | — |
| 2004-10-22 | $22.40 | $22.73 | 510,289 | — | — |
| 2004-10-21 | $21.99 | $22.32 | 217,022 | — | — |
| 2004-10-20 | $21.55 | $21.87 | 136,357 | — | — |
| 2004-10-19 | $21.44 | $21.76 | 220,890 | — | — |
| 2004-10-18 | $21.57 | $21.89 | 135,142 | — | — |
| 2004-10-15 | $20.67 | $20.98 | 217,685 | — | — |
| 2004-10-14 | $21.18 | $21.49 | 244,426 | — | — |
| 2004-10-13 | $20.67 | $20.98 | 169,839 | — | — |
| 2004-10-12 | $20.89 | $21.20 | 119,451 | — | — |
| 2004-10-11 | $20.85 | $21.16 | 140,004 | — | — |
| 2004-10-08 | $20.60 | $20.91 | 191,386 | — | — |
| 2004-10-07 | $21.06 | $21.37 | 200,226 | — | — |
| 2004-10-06 | $21.45 | $21.77 | 562,114 | — | — |
| 2004-10-05 | $20.99 | $21.30 | 115,252 | — | — |
| 2004-10-04 | $21.24 | $21.56 | 287,411 | — | — |
| 2004-10-01 | $21.66 | $21.98 | 168,513 | — | — |
| 2004-09-30 | $21.31 | $21.63 | 285,643 | — | — |
| 2004-09-29 | $21.52 | $21.84 | 258,018 | — | — |
| 2004-09-28 | $20.74 | $21.05 | 136,578 | — | — |
| 2004-09-27 | $20.45 | $20.76 | 245,642 | — | — |
| 2004-09-24 | $21.15 | $21.47 | 164,645 | — | — |
| 2004-09-23 | $20.57 | $20.88 | 121,219 | — | — |
| 2004-09-22 | $20.94 | $21.26 | 262,217 | — | — |
| 2004-09-21 | $21.04 | $21.36 | 290,394 | — | — |
| 2004-09-20 | $20.54 | $20.85 | 268,294 | — | — |
| 2004-09-17 | $21.34 | $21.66 | 233,708 | — | — |
| 2004-09-16 | $21.36 | $21.68 | 379,789 | — | — |
| 2004-09-15 | $20.55 | $20.86 | 124,092 | — | — |
| 2004-09-14 | $20.71 | $21.03 | 96,467 | — | — |
| 2004-09-13 | $20.94 | $21.26 | 295,809 | — | — |
| 2004-09-10 | $20.62 | $20.93 | 130,501 | — | — |
| 2004-09-09 | $20.38 | $20.69 | 365,424 | — | — |
| 2004-09-08 | $20.35 | $20.66 | 190,060 | — | — |
| 2004-09-07 | $20.62 | $20.93 | 371,059 | — | — |
| 2004-09-03 | $20.86 | $21.17 | 213,265 | — | — |
| 2004-09-02 | $20.83 | $21.15 | 237,907 | — | — |
| 2004-09-01 | $20.45 | $20.76 | 157,131 | — | — |
| 2004-08-31 | $20.39 | $20.70 | 185,751 | — | — |
| 2004-08-30 | $20.50 | $20.81 | 155,805 | — | — |
| 2004-08-27 | $20.95 | $21.26 | 135,805 | — | — |
| 2004-08-26 | $21.17 | $21.49 | 162,325 | — | — |
| 2004-08-25 | $20.79 | $21.10 | 184,646 | — | — |
| 2004-08-24 | $20.91 | $21.23 | 355,700 | — | — |
| 2004-08-23 | $20.45 | $20.76 | 364,540 | — | — |
| 2004-08-20 | $21.03 | $21.35 | 491,062 | — | — |
| 2004-08-19 | $20.96 | $21.27 | 1,565,343 | — | — |
| 2004-08-18 | $19.63 | $19.92 | 379,678 | — | — |
| 2004-08-17 | $19.10 | $19.39 | 272,493 | — | — |
| 2004-08-16 | $18.56 | $18.84 | 238,570 | — | — |
| 2004-08-13 | $17.66 | $17.92 | 115,362 | — | — |
| 2004-08-12 | $17.43 | $17.69 | 232,713 | — | — |
| 2004-08-11 | $18.38 | $18.66 | 260,670 | — | — |
| 2004-08-10 | $18.03 | $18.30 | 160,115 | — | — |
| 2004-08-09 | $17.58 | $17.85 | 185,198 | — | — |
| 2004-08-06 | $17.09 | $17.34 | 482,443 | — | — |
| 2004-08-05 | $17.95 | $18.22 | 476,808 | — | — |
| 2004-08-04 | $18.54 | $18.82 | 177,463 | — | — |
| 2004-08-03 | $18.74 | $19.02 | 186,524 | — | — |
| 2004-08-02 | $19.38 | $19.68 | 189,618 | — | — |
| 2004-07-30 | $19.42 | $19.71 | 261,664 | — | — |
| 2004-07-29 | $19.08 | $19.36 | 256,913 | — | — |
| 2004-07-28 | $18.39 | $18.67 | 289,068 | — | — |
| 2004-07-27 | $18.61 | $18.89 | 129,396 | — | — |
| 2004-07-26 | $17.85 | $18.11 | 226,083 | — | — |
| 2004-07-23 | $17.95 | $18.22 | 86,411 | — | — |
| 2004-07-22 | $18.42 | $18.69 | 290,947 | — | — |
| 2004-07-21 | $18.51 | $18.78 | 229,840 | — | — |
| 2004-07-20 | $19.41 | $19.70 | 315,588 | — | — |
| 2004-07-19 | $18.46 | $18.74 | 335,589 | — | — |
| 2004-07-16 | $18.51 | $18.78 | 478,576 | — | — |
| 2004-07-15 | $19.54 | $19.83 | 241,111 | — | — |
| 2004-07-14 | $19.85 | $20.14 | 299,566 | — | — |
| 2004-07-13 | $20.09 | $20.39 | 273,156 | — | — |
| 2004-07-12 | $19.68 | $19.98 | 253,045 | — | — |
| 2004-07-09 | $19.92 | $20.22 | 305,643 | — | — |
| 2004-07-08 | $20.05 | $20.36 | 314,594 | — | — |
| 2004-07-07 | $20.08 | $20.38 | 192,381 | — | — |
| 2004-07-06 | $19.91 | $20.21 | 296,472 | — | — |
| 2004-07-02 | $20.49 | $20.80 | 333,489 | — | — |
| 2004-07-01 | $20.74 | $21.05 | 257,576 | — | — |
| 2004-06-30 | $21.38 | $21.71 | 274,593 | — | — |
| 2004-06-29 | $20.92 | $21.24 | 260,449 | — | — |
| 2004-06-28 | $21.75 | $22.07 | 184,314 | — | — |
| 2004-06-25 | $22.04 | $22.37 | 276,250 | — | — |
| 2004-06-24 | $21.95 | $22.27 | 113,263 | — | — |
| 2004-06-23 | $22.22 | $22.55 | 232,382 | — | — |
| 2004-06-22 | $21.80 | $22.13 | 474,156 | — | — |
| 2004-06-21 | $22.27 | $22.61 | 325,754 | — | — |
| 2004-06-18 | $22.13 | $22.46 | 303,212 | — | — |
| 2004-06-17 | $22.48 | $22.82 | 285,422 | — | — |
| 2004-06-16 | $22.90 | $23.24 | 229,067 | — | — |
| 2004-06-15 | $22.85 | $23.19 | 351,832 | — | — |
| 2004-06-14 | $22.42 | $22.75 | 393,491 | — | — |
| 2004-06-10 | $22.41 | $22.74 | 236,802 | — | — |
| 2004-06-09 | $22.45 | $22.79 | 418,464 | — | — |
| 2004-06-08 | $23.00 | $23.35 | 172,270 | — | — |
| 2004-06-07 | $22.63 | $22.97 | 331,058 | — | — |
| 2004-06-04 | $22.68 | $23.02 | 196,248 | — | — |
| 2004-06-03 | $22.33 | $22.67 | 154,590 | — | — |
| 2004-06-02 | $22.67 | $23.01 | 202,215 | — | — |
| 2004-06-01 | $22.90 | $23.24 | 318,130 | — | — |
| 2004-05-28 | $22.71 | $23.06 | 302,881 | — | — |
| 2004-05-27 | $22.98 | $23.32 | 399,016 | — | — |
| 2004-05-26 | $22.62 | $22.96 | 579,683 | — | — |
| 2004-05-25 | $22.14 | $22.47 | 378,573 | — | — |
| 2004-05-24 | $21.72 | $22.05 | 435,370 | — | — |
| 2004-05-21 | $21.54 | $21.86 | 164,203 | — | — |
| 2004-05-20 | $20.93 | $21.25 | 443,989 | — | — |
| 2004-05-19 | $21.51 | $21.83 | 448,078 | — | — |
| 2004-05-18 | $21.68 | $22.01 | 269,068 | — | — |
| 2004-05-17 | $21.15 | $21.47 | 543,218 | — | — |
| 2004-05-14 | $21.72 | $22.05 | 1,912,645 | — | — |
| 2004-05-13 | $18.88 | $19.16 | 236,691 | — | — |
| 2004-05-12 | $19.68 | $19.98 | 310,947 | — | — |
| 2004-05-11 | $19.12 | $19.41 | 193,596 | — | — |
| 2004-05-10 | $18.94 | $19.23 | 244,979 | — | — |
| 2004-05-07 | $19.19 | $19.48 | 189,950 | — | — |
| 2004-05-06 | $19.77 | $20.07 | 207,188 | — | — |
| 2004-05-05 | $20.23 | $20.53 | 531,947 | — | — |
| 2004-05-04 | $20.64 | $20.95 | 241,553 | — | — |
| 2004-05-03 | $20.83 | $21.15 | 436,586 | — | — |
| 2004-04-30 | $20.14 | $20.44 | 277,024 | — | — |
| 2004-04-29 | $20.36 | $20.67 | 682,669 | — | — |
| 2004-04-28 | $21.44 | $21.76 | 285,753 | — | — |
| 2004-04-27 | $22.04 | $22.37 | 342,992 | — | — |
| 2004-04-26 | $21.96 | $22.29 | 154,590 | — | — |
| 2004-04-23 | $22.32 | $22.65 | 291,720 | — | — |
| 2004-04-22 | $22.35 | $22.69 | 314,373 | — | — |
| 2004-04-21 | $22.17 | $22.50 | 326,859 | — | — |
| 2004-04-20 | $22.31 | $22.64 | 251,167 | — | — |
| 2004-04-19 | $22.54 | $22.88 | 562,445 | — | — |
| 2004-04-16 | $22.08 | $22.41 | 365,755 | — | — |
| 2004-04-15 | $21.38 | $21.71 | 233,376 | — | — |
| 2004-04-14 | $21.27 | $21.59 | 249,951 | — | — |
| 2004-04-13 | $21.95 | $22.28 | 1,131,189 | — | — |
| 2004-04-12 | $21.38 | $21.70 | 419,127 | — | — |
| 2004-04-08 | $20.84 | $21.15 | 350,838 | — | — |
| 2004-04-07 | $21.79 | $22.12 | 278,018 | — | — |
| 2004-04-06 | $21.62 | $21.94 | 207,630 | — | — |
| 2004-04-05 | $21.57 | $21.89 | 227,741 | — | — |
| 2004-04-02 | $21.14 | $21.46 | 294,704 | — | — |
| 2004-04-01 | $21.30 | $21.62 | 310,284 | — | — |
| 2004-03-31 | $20.98 | $21.29 | 463,327 | — | — |
| 2004-03-30 | $21.24 | $21.56 | 450,067 | — | — |
| 2004-03-29 | $20.58 | $20.89 | 158,347 | — | — |
| 2004-03-26 | $20.25 | $20.56 | 368,186 | — | — |
| 2004-03-25 | $19.91 | $20.21 | 479,349 | — | — |
| 2004-03-24 | $19.71 | $20.01 | 208,735 | — | — |
| 2004-03-23 | $19.55 | $19.84 | 338,351 | — | — |
| 2004-03-22 | $19.57 | $19.86 | 551,395 | — | — |
| 2004-03-19 | $19.87 | $20.17 | 368,739 | — | — |
| 2004-03-18 | $19.60 | $19.90 | 257,686 | — | — |
| 2004-03-17 | $19.73 | $20.02 | 416,254 | — | — |
| 2004-03-16 | $19.28 | $19.57 | 322,439 | — | — |
| 2004-03-15 | $19.86 | $20.15 | 284,648 | — | — |
| 2004-03-12 | $19.94 | $20.24 | 344,539 | — | — |
| 2004-03-11 | $19.19 | $19.47 | 450,840 | — | — |
| 2004-03-10 | $20.06 | $20.36 | 281,665 | — | — |
| 2004-03-09 | $20.48 | $20.79 | 282,107 | — | — |
| 2004-03-08 | $21.05 | $21.37 | 488,300 | — | — |
| 2004-03-05 | $20.90 | $21.22 | 557,804 | — | — |
| 2004-03-04 | $20.25 | $20.56 | 366,860 | — | — |
| 2004-03-03 | $20.42 | $20.72 | 1,235,501 | — | — |
| 2004-03-02 | $18.67 | $18.95 | 253,598 | — | — |
| 2004-03-01 | $18.18 | $18.45 | 203,210 | — | — |
| 2004-02-27 | $18.21 | $18.48 | 282,217 | — | — |
| 2004-02-26 | $17.95 | $18.22 | 389,071 | — | — |
| 2004-02-25 | $17.77 | $18.04 | 264,095 | — | — |
| 2004-02-24 | $17.61 | $17.88 | 307,743 | — | — |
| 2004-02-23 | $17.63 | $17.89 | 233,597 | — | — |
| 2004-02-20 | $17.46 | $17.72 | 353,048 | — | — |
| 2004-02-19 | $17.59 | $17.86 | 557,915 | — | — |
| 2004-02-18 | $17.25 | $17.51 | 306,306 | — | — |
| 2004-02-17 | $17.54 | $17.80 | 287,521 | — | — |
| 2004-02-13 | $17.24 | $17.50 | 568,081 | — | — |
| 2004-02-12 | $17.07 | $17.32 | 548,854 | — | — |
| 2004-02-11 | $16.74 | $16.99 | 451,393 | — | — |
| 2004-02-10 | $16.46 | $16.71 | 643,884 | — | — |
| 2004-02-09 | $16.21 | $16.45 | 436,475 | — | — |
| 2004-02-06 | $16.45 | $16.70 | 967,207 | — | — |
| 2004-02-05 | $15.72 | $15.96 | 219,674 | — | — |
| 2004-02-04 | $15.69 | $15.93 | 223,542 | — | — |
| 2004-02-03 | $15.89 | $16.13 | 373,932 | — | — |
| 2004-02-02 | $16.16 | $16.41 | 657,807 | — | — |
| 2004-01-30 | $15.66 | $15.89 | 193,596 | — | — |
| 2004-01-29 | $15.45 | $15.68 | 527,306 | — | — |
| 2004-01-28 | $15.25 | $15.48 | 604,767 | — | — |
| 2004-01-27 | $15.11 | $15.34 | 162,767 | — | — |
| 2004-01-26 | $15.29 | $15.52 | 201,442 | — | — |
| 2004-01-23 | $15.16 | $15.39 | 88,732 | — | — |
| 2004-01-22 | $15.10 | $15.33 | 175,364 | — | — |
| 2004-01-21 | $15.31 | $15.54 | 413,933 | — | — |
| 2004-01-20 | $14.71 | $14.94 | 324,649 | — | — |
| 2004-01-16 | $14.35 | $14.57 | 375,921 | — | — |
| 2004-01-15 | $14.48 | $14.70 | 584,435 | — | — |
| 2004-01-14 | $14.14 | $14.35 | 326,638 | — | — |
| 2004-01-13 | $13.95 | $14.15 | 263,985 | — | — |
| 2004-01-12 | $14.12 | $14.33 | 248,073 | — | — |
| 2004-01-09 | $14.19 | $14.40 | 558,025 | — | — |
| 2004-01-08 | $13.95 | $14.16 | 214,149 | — | — |
| 2004-01-07 | $14.17 | $14.38 | 331,721 | — | — |
| 2004-01-06 | $14.38 | $14.60 | 568,633 | — | — |
| 2004-01-05 | $14.11 | $14.32 | 451,724 | — | — |
| 2004-01-02 | $14.22 | $14.43 | 444,763 | — | — |