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
- 1973-05-03 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 | $27.00 | $27.00 | 95,900 | — | — |
| 2004-12-30 | $27.07 | $27.07 | 69,200 | — | — |
| 2004-12-29 | $27.00 | $27.00 | 116,000 | — | — |
| 2004-12-28 | $26.94 | $26.94 | 114,900 | — | — |
| 2004-12-27 | $26.28 | $26.28 | 71,500 | — | — |
| 2004-12-23 | $26.64 | $26.64 | 99,100 | — | — |
| 2004-12-22 | $26.34 | $26.34 | 106,500 | — | — |
| 2004-12-21 | $25.94 | $25.94 | 83,100 | — | — |
| 2004-12-20 | $25.88 | $25.88 | 132,800 | — | — |
| 2004-12-17 | $26.04 | $26.04 | 387,300 | — | — |
| 2004-12-16 | $25.83 | $25.83 | 150,700 | — | — |
| 2004-12-15 | $25.75 | $25.75 | 97,200 | — | — |
| 2004-12-14 | $25.64 | $25.64 | 78,500 | — | — |
| 2004-12-13 | $25.28 | $25.28 | 131,600 | — | — |
| 2004-12-10 | $25.27 | $25.27 | 180,900 | — | — |
| 2004-12-09 | $24.85 | $24.85 | 158,600 | — | — |
| 2004-12-08 | $25.21 | $25.21 | 104,700 | — | — |
| 2004-12-07 | $24.84 | $24.84 | 124,000 | — | — |
| 2004-12-06 | $25.73 | $25.73 | 167,800 | — | — |
| 2004-12-03 | $25.36 | $25.36 | 102,300 | — | — |
| 2004-12-02 | $25.72 | $25.72 | 111,500 | — | — |
| 2004-12-01 | $25.78 | $25.78 | 218,800 | — | — |
| 2004-11-30 | $25.08 | $25.08 | 97,800 | — | — |
| 2004-11-29 | $25.05 | $25.05 | 108,300 | — | — |
| 2004-11-26 | $25.08 | $25.08 | 46,300 | — | — |
| 2004-11-24 | $25.04 | $25.04 | 174,000 | — | — |
| 2004-11-23 | $24.81 | $24.81 | 98,700 | — | — |
| 2004-11-22 | $24.98 | $24.98 | 173,100 | — | — |
| 2004-11-19 | $24.26 | $24.26 | 161,200 | — | — |
| 2004-11-18 | $24.99 | $24.99 | 51,500 | — | — |
| 2004-11-17 | $25.21 | $25.21 | 200,400 | — | — |
| 2004-11-16 | $24.81 | $24.81 | 92,000 | — | — |
| 2004-11-15 | $25.35 | $25.35 | 189,000 | — | — |
| 2004-11-12 | $25.13 | $25.13 | 68,900 | — | — |
| 2004-11-11 | $24.98 | $24.98 | 193,000 | — | — |
| 2004-11-10 | $24.90 | $24.90 | 179,600 | — | — |
| 2004-11-09 | $24.75 | $24.75 | 135,200 | — | — |
| 2004-11-08 | $24.28 | $24.28 | 223,700 | — | — |
| 2004-11-05 | $24.61 | $24.61 | 316,600 | — | — |
| 2004-11-04 | $24.05 | $24.05 | 1,005,800 | — | — |
| 2004-11-03 | $22.93 | $22.93 | 116,200 | — | — |
| 2004-11-02 | $22.35 | $22.35 | 91,400 | — | — |
| 2004-11-01 | $22.38 | $22.38 | 112,000 | — | — |
| 2004-10-29 | $22.25 | $22.25 | 110,100 | — | — |
| 2004-10-28 | $22.50 | $22.50 | 85,900 | — | — |
| 2004-10-27 | $22.49 | $22.49 | 160,900 | — | — |
| 2004-10-26 | $21.88 | $21.88 | 119,100 | — | — |
| 2004-10-25 | $21.75 | $21.75 | 144,100 | — | — |
| 2004-10-22 | $21.02 | $21.02 | 110,400 | — | — |
| 2004-10-21 | $21.66 | $21.66 | 141,200 | — | — |
| 2004-10-20 | $21.34 | $21.34 | 66,700 | — | — |
| 2004-10-19 | $21.12 | $21.12 | 52,200 | — | — |
| 2004-10-18 | $21.63 | $21.63 | 112,800 | — | — |
| 2004-10-15 | $21.54 | $21.54 | 85,300 | — | — |
| 2004-10-14 | $21.18 | $21.18 | 48,900 | — | — |
| 2004-10-13 | $21.30 | $21.30 | 71,700 | — | — |
| 2004-10-12 | $21.40 | $21.40 | 77,100 | — | — |
| 2004-10-11 | $21.65 | $21.65 | 69,900 | — | — |
| 2004-10-08 | $21.58 | $21.58 | 134,600 | — | — |
| 2004-10-07 | $21.72 | $21.72 | 96,600 | — | — |
| 2004-10-06 | $22.02 | $22.02 | 92,500 | — | — |
| 2004-10-05 | $21.55 | $21.55 | 142,100 | — | — |
| 2004-10-04 | $21.91 | $21.91 | 167,100 | — | — |
| 2004-10-01 | $21.88 | $21.88 | 165,000 | — | — |
| 2004-09-30 | $21.10 | $21.10 | 124,600 | — | — |
| 2004-09-29 | $21.13 | $21.13 | 103,300 | — | — |
| 2004-09-28 | $21.15 | $21.15 | 80,300 | — | — |
| 2004-09-27 | $20.66 | $20.66 | 87,000 | — | — |
| 2004-09-24 | $20.87 | $20.87 | 100,000 | — | — |
| 2004-09-23 | $21.15 | $21.15 | 72,600 | — | — |
| 2004-09-22 | $20.92 | $20.92 | 78,300 | — | — |
| 2004-09-21 | $21.74 | $21.74 | 119,300 | — | — |
| 2004-09-20 | $21.29 | $21.29 | 85,500 | — | — |
| 2004-09-17 | $21.35 | $21.35 | 63,700 | — | — |
| 2004-09-16 | $21.48 | $21.48 | 85,200 | — | — |
| 2004-09-15 | $21.18 | $21.18 | 85,200 | — | — |
| 2004-09-14 | $21.45 | $21.45 | 61,300 | — | — |
| 2004-09-13 | $21.36 | $21.36 | 111,000 | — | — |
| 2004-09-10 | $21.11 | $21.11 | 72,000 | — | — |
| 2004-09-09 | $20.91 | $20.91 | 98,700 | — | — |
| 2004-09-08 | $20.50 | $20.50 | 73,600 | — | — |
| 2004-09-07 | $20.75 | $20.75 | 243,000 | — | — |
| 2004-09-03 | $20.32 | $20.32 | 54,900 | — | — |
| 2004-09-02 | $20.09 | $20.09 | 179,300 | — | — |
| 2004-09-01 | $19.97 | $19.97 | 203,600 | — | — |
| 2004-08-31 | $20.02 | $20.02 | 166,900 | — | — |
| 2004-08-30 | $19.88 | $19.88 | 68,600 | — | — |
| 2004-08-27 | $20.00 | $20.00 | 112,100 | — | — |
| 2004-08-26 | $19.92 | $19.92 | 74,400 | — | — |
| 2004-08-25 | $19.95 | $19.95 | 98,500 | — | — |
| 2004-08-24 | $19.95 | $19.95 | 141,100 | — | — |
| 2004-08-23 | $19.75 | $19.75 | 158,200 | — | — |
| 2004-08-20 | $19.94 | $19.94 | 141,700 | — | — |
| 2004-08-19 | $19.90 | $19.90 | 182,400 | — | — |
| 2004-08-18 | $19.98 | $19.98 | 178,500 | — | — |
| 2004-08-17 | $19.90 | $19.90 | 256,800 | — | — |
| 2004-08-16 | $20.00 | $20.00 | 221,600 | — | — |
| 2004-08-13 | $19.96 | $19.96 | 145,000 | — | — |
| 2004-08-12 | $19.99 | $19.99 | 222,100 | — | — |
| 2004-08-11 | $20.00 | $20.00 | 284,300 | — | — |
| 2004-08-10 | $20.14 | $20.14 | 157,400 | — | — |
| 2004-08-09 | $20.29 | $20.29 | 149,400 | — | — |
| 2004-08-06 | $20.18 | $20.18 | 146,600 | — | — |
| 2004-08-05 | $20.54 | $20.54 | 115,300 | — | — |
| 2004-08-04 | $20.89 | $20.89 | 197,800 | — | — |
| 2004-08-03 | $20.99 | $20.99 | 122,200 | — | — |
| 2004-08-02 | $21.10 | $21.10 | 79,900 | — | — |
| 2004-07-30 | $20.97 | $20.97 | 179,000 | — | — |
| 2004-07-29 | $21.09 | $21.09 | 132,600 | — | — |
| 2004-07-28 | $20.60 | $20.60 | 122,300 | — | — |
| 2004-07-27 | $20.68 | $20.68 | 111,300 | — | — |
| 2004-07-26 | $20.66 | $20.66 | 144,700 | — | — |
| 2004-07-23 | $21.04 | $21.04 | 66,800 | — | — |
| 2004-07-22 | $21.17 | $21.17 | 110,500 | — | — |
| 2004-07-21 | $21.62 | $21.62 | 141,400 | — | — |
| 2004-07-20 | $21.93 | $21.93 | 175,900 | — | — |
| 2004-07-19 | $21.47 | $21.47 | 82,500 | — | — |
| 2004-07-16 | $21.49 | $21.49 | 136,800 | — | — |
| 2004-07-15 | $21.42 | $21.42 | 168,400 | — | — |
| 2004-07-14 | $21.14 | $21.14 | 132,400 | — | — |
| 2004-07-13 | $21.28 | $21.28 | 91,600 | — | — |
| 2004-07-12 | $21.22 | $21.22 | 138,600 | — | — |
| 2004-07-09 | $21.24 | $21.24 | 59,000 | — | — |
| 2004-07-08 | $21.40 | $21.40 | 140,700 | — | — |
| 2004-07-07 | $21.59 | $21.59 | 167,800 | — | — |
| 2004-07-06 | $21.92 | $21.92 | 132,200 | — | — |
| 2004-07-02 | $22.27 | $22.27 | 101,900 | — | — |
| 2004-07-01 | $22.04 | $22.04 | 136,300 | — | — |
| 2004-06-30 | $22.28 | $22.28 | 179,500 | — | — |
| 2004-06-29 | $22.21 | $22.21 | 156,800 | — | — |
| 2004-06-28 | $22.22 | $22.22 | 109,500 | — | — |
| 2004-06-25 | $21.85 | $21.85 | 238,200 | — | — |
| 2004-06-24 | $22.00 | $22.00 | 108,800 | — | — |
| 2004-06-23 | $21.76 | $21.76 | 289,500 | — | — |
| 2004-06-22 | $21.90 | $21.90 | 127,100 | — | — |
| 2004-06-21 | $21.78 | $21.78 | 189,400 | — | — |
| 2004-06-18 | $21.70 | $21.70 | 337,000 | — | — |
| 2004-06-17 | $22.00 | $22.00 | 273,000 | — | — |
| 2004-06-16 | $22.15 | $22.15 | 166,600 | — | — |
| 2004-06-15 | $22.70 | $22.70 | 95,400 | — | — |
| 2004-06-14 | $22.35 | $22.35 | 112,200 | — | — |
| 2004-06-10 | $22.84 | $22.84 | 113,900 | — | — |
| 2004-06-09 | $23.06 | $23.06 | 213,400 | — | — |
| 2004-06-08 | $22.90 | $22.90 | 103,200 | — | — |
| 2004-06-07 | $23.00 | $23.00 | 260,100 | — | — |
| 2004-06-04 | $22.65 | $22.65 | 80,000 | — | — |
| 2004-06-03 | $22.70 | $22.70 | 61,800 | — | — |
| 2004-06-02 | $22.95 | $22.95 | 166,800 | — | — |
| 2004-06-01 | $22.85 | $22.85 | 132,300 | — | — |
| 2004-05-28 | $23.28 | $23.28 | 84,600 | — | — |
| 2004-05-27 | $22.95 | $22.95 | 126,500 | — | — |
| 2004-05-26 | $22.98 | $22.98 | 62,200 | — | — |
| 2004-05-25 | $22.95 | $22.95 | 184,100 | — | — |
| 2004-05-24 | $22.50 | $22.50 | 80,100 | — | — |
| 2004-05-21 | $22.44 | $22.44 | 99,200 | — | — |
| 2004-05-20 | $22.30 | $22.30 | 190,100 | — | — |
| 2004-05-19 | $21.60 | $21.60 | 168,100 | — | — |
| 2004-05-18 | $21.83 | $21.83 | 197,700 | — | — |
| 2004-05-17 | $21.43 | $21.43 | 157,800 | — | — |
| 2004-05-14 | $22.00 | $22.00 | 1,395,300 | — | — |
| 2004-05-13 | $22.57 | $22.57 | 354,200 | — | — |
| 2004-05-12 | $22.43 | $22.43 | 195,400 | — | — |
| 2004-05-11 | $21.96 | $21.96 | 145,700 | — | — |
| 2004-05-10 | $21.65 | $21.65 | 202,600 | — | — |
| 2004-05-07 | $21.80 | $21.80 | 263,900 | — | — |
| 2004-05-06 | $22.29 | $22.29 | 385,800 | — | — |
| 2004-05-05 | $22.50 | $22.50 | 161,200 | — | — |
| 2004-05-04 | $22.45 | $22.45 | 155,300 | — | — |
| 2004-05-03 | $22.78 | $22.78 | 386,300 | — | — |
| 2004-04-30 | $21.95 | $21.95 | 321,900 | — | — |
| 2004-04-29 | $21.53 | $21.53 | 294,400 | — | — |
| 2004-04-28 | $20.68 | $20.68 | 147,000 | — | — |
| 2004-04-27 | $21.57 | $21.57 | 167,900 | — | — |
| 2004-04-26 | $21.65 | $21.65 | 82,200 | — | — |
| 2004-04-23 | $21.99 | $21.99 | 62,000 | — | — |
| 2004-04-22 | $22.22 | $22.22 | 112,600 | — | — |
| 2004-04-21 | $21.50 | $21.50 | 128,800 | — | — |
| 2004-04-20 | $21.27 | $21.27 | 181,800 | — | — |
| 2004-04-19 | $21.95 | $21.95 | 233,500 | — | — |
| 2004-04-16 | $22.14 | $22.14 | 110,700 | — | — |
| 2004-04-15 | $22.12 | $22.12 | 144,500 | — | — |
| 2004-04-14 | $22.04 | $22.04 | 73,600 | — | — |
| 2004-04-13 | $21.84 | $21.84 | 148,000 | — | — |
| 2004-04-12 | $22.25 | $22.25 | 361,900 | — | — |
| 2004-04-08 | $22.29 | $22.29 | 142,200 | — | — |
| 2004-04-07 | $22.56 | $22.56 | 157,600 | — | — |
| 2004-04-06 | $22.53 | $22.53 | 205,900 | — | — |
| 2004-04-05 | $22.54 | $22.54 | 178,500 | — | — |
| 2004-04-02 | $22.63 | $22.63 | 145,500 | — | — |
| 2004-04-01 | $22.20 | $22.20 | 196,900 | — | — |
| 2004-03-31 | $21.60 | $21.60 | 282,900 | — | — |
| 2004-03-30 | $21.50 | $21.50 | 197,200 | — | — |
| 2004-03-29 | $21.60 | $21.60 | 134,300 | — | — |
| 2004-03-26 | $21.42 | $21.42 | 108,200 | — | — |
| 2004-03-25 | $21.38 | $21.38 | 143,300 | — | — |
| 2004-03-24 | $21.00 | $21.00 | 144,700 | — | — |
| 2004-03-23 | $21.43 | $21.43 | 125,400 | — | — |
| 2004-03-22 | $21.14 | $21.14 | 181,600 | — | — |
| 2004-03-19 | $21.20 | $21.20 | 160,700 | — | — |
| 2004-03-18 | $21.41 | $21.41 | 119,700 | — | — |
| 2004-03-17 | $21.50 | $21.50 | 221,800 | — | — |
| 2004-03-16 | $21.41 | $21.41 | 162,900 | — | — |
| 2004-03-15 | $21.34 | $21.34 | 238,500 | — | — |
| 2004-03-12 | $21.74 | $21.74 | 182,700 | — | — |
| 2004-03-11 | $21.54 | $21.54 | 116,400 | — | — |
| 2004-03-10 | $21.91 | $21.91 | 106,400 | — | — |
| 2004-03-09 | $22.46 | $22.46 | 82,100 | — | — |
| 2004-03-08 | $22.71 | $22.71 | 121,000 | — | — |
| 2004-03-05 | $22.95 | $22.95 | 96,500 | — | — |
| 2004-03-04 | $22.99 | $22.99 | 91,500 | — | — |
| 2004-03-03 | $22.87 | $22.87 | 165,600 | — | — |
| 2004-03-02 | $22.88 | $22.88 | 274,500 | — | — |
| 2004-03-01 | $22.75 | $22.75 | 211,400 | — | — |
| 2004-02-27 | $22.48 | $22.48 | 212,800 | — | — |
| 2004-02-26 | $22.38 | $22.38 | 457,600 | — | — |
| 2004-02-25 | $22.22 | $22.22 | 220,800 | — | — |
| 2004-02-24 | $22.70 | $22.70 | 103,200 | — | — |
| 2004-02-23 | $22.65 | $22.65 | 174,900 | — | — |
| 2004-02-20 | $22.92 | $22.92 | 110,900 | — | — |
| 2004-02-19 | $22.53 | $22.53 | 109,200 | — | — |
| 2004-02-18 | $22.75 | $22.75 | 216,000 | — | — |
| 2004-02-17 | $23.20 | $23.20 | 117,200 | — | — |
| 2004-02-13 | $22.60 | $22.60 | 106,600 | — | — |
| 2004-02-12 | $22.20 | $22.20 | 133,800 | — | — |
| 2004-02-11 | $22.80 | $22.80 | 120,200 | — | — |
| 2004-02-10 | $22.60 | $22.60 | 409,400 | — | — |
| 2004-02-09 | $22.34 | $22.34 | 121,400 | — | — |
| 2004-02-06 | $22.70 | $22.70 | 122,600 | — | — |
| 2004-02-05 | $22.20 | $22.20 | 162,000 | — | — |
| 2004-02-04 | $21.44 | $21.44 | 152,600 | — | — |
| 2004-02-03 | $21.98 | $21.98 | 111,100 | — | — |
| 2004-02-02 | $22.13 | $22.13 | 152,700 | — | — |
| 2004-01-30 | $21.80 | $21.80 | 154,800 | — | — |
| 2004-01-29 | $21.93 | $21.93 | 172,600 | — | — |
| 2004-01-28 | $21.99 | $21.99 | 90,200 | — | — |
| 2004-01-27 | $22.27 | $22.27 | 115,900 | — | — |
| 2004-01-26 | $22.08 | $22.08 | 142,100 | — | — |
| 2004-01-23 | $22.36 | $22.36 | 139,800 | — | — |
| 2004-01-22 | $21.93 | $21.93 | 202,700 | — | — |
| 2004-01-21 | $22.39 | $22.39 | 150,500 | — | — |
| 2004-01-20 | $22.25 | $22.25 | 228,100 | — | — |
| 2004-01-16 | $22.00 | $22.00 | 298,400 | — | — |
| 2004-01-15 | $21.64 | $21.64 | 380,400 | — | — |
| 2004-01-14 | $20.84 | $20.84 | 243,400 | — | — |
| 2004-01-13 | $19.99 | $19.99 | 211,000 | — | — |
| 2004-01-12 | $20.03 | $20.03 | 105,800 | — | — |
| 2004-01-09 | $19.71 | $19.71 | 275,000 | — | — |
| 2004-01-08 | $20.33 | $20.33 | 160,100 | — | — |
| 2004-01-07 | $20.65 | $20.65 | 75,000 | — | — |
| 2004-01-06 | $20.69 | $20.69 | 92,700 | — | — |
| 2004-01-05 | $20.67 | $20.67 | 122,600 | — | — |
| 2004-01-02 | $20.60 | $20.60 | 56,900 | — | — |