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
- 1980-10-01 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 | $25.40 | $43.45 | 231,975 | — | — |
| 2004-12-30 | $25.40 | $43.46 | 264,825 | — | — |
| 2004-12-29 | $25.43 | $43.50 | 257,175 | — | — |
| 2004-12-28 | $25.48 | $43.60 | 775,350 | — | — |
| 2004-12-27 | $25.18 | $43.08 | 517,500 | — | — |
| 2004-12-23 | $25.21 | $43.13 | 357,525 | — | — |
| 2004-12-22 | $25.12 | $42.97 | 740,700 | — | — |
| 2004-12-21 | $25.22 | $43.15 | 365,625 | — | — |
| 2004-12-20 | $25.09 | $42.92 | 632,250 | — | — |
| 2004-12-17 | $24.89 | $42.59 | 1,037,025 | — | — |
| 2004-12-16 | $25.25 | $43.21 | 635,175 | — | — |
| 2004-12-15 | $25.56 | $43.73 | 829,575 | — | — |
| 2004-12-14 | $25.22 | $43.15 | 663,075 | — | — |
| 2004-12-13 | $25.00 | $42.77 | 470,925 | — | — |
| 2004-12-10 | $24.76 | $42.37 | 455,175 | — | — |
| 2004-12-09 | $24.75 | $42.35 | 669,825 | — | — |
| 2004-12-08 | $24.50 | $41.91 | 689,400 | — | — |
| 2004-12-07 | $24.48 | $41.88 | 455,400 | — | — |
| 2004-12-06 | $24.77 | $42.38 | 425,700 | — | — |
| 2004-12-03 | $24.92 | $42.63 | 643,725 | — | — |
| 2004-12-02 | $24.87 | $42.55 | 594,000 | — | — |
| 2004-12-01 | $24.89 | $42.58 | 510,300 | — | — |
| 2004-11-30 | $24.40 | $41.75 | 745,875 | — | — |
| 2004-11-29 | $24.50 | $41.92 | 952,425 | — | — |
| 2004-11-26 | $24.69 | $42.24 | 190,800 | — | — |
| 2004-11-24 | $24.73 | $42.31 | 445,050 | — | — |
| 2004-11-23 | $24.74 | $42.33 | 834,075 | — | — |
| 2004-11-22 | $24.71 | $42.27 | 1,038,825 | — | — |
| 2004-11-19 | $24.37 | $41.70 | 1,381,725 | — | — |
| 2004-11-18 | $24.89 | $42.58 | 520,875 | — | — |
| 2004-11-17 | $24.89 | $42.59 | 630,000 | — | — |
| 2004-11-16 | $24.67 | $42.20 | 517,950 | — | — |
| 2004-11-15 | $24.87 | $42.54 | 557,325 | — | — |
| 2004-11-12 | $24.76 | $42.36 | 763,650 | — | — |
| 2004-11-11 | $24.98 | $42.73 | 842,625 | — | — |
| 2004-11-10 | $24.66 | $42.19 | 961,425 | — | — |
| 2004-11-09 | $24.33 | $41.63 | 912,375 | — | — |
| 2004-11-08 | $24.44 | $41.81 | 1,022,625 | — | — |
| 2004-11-05 | $24.62 | $42.12 | 1,280,925 | — | — |
| 2004-11-04 | $24.60 | $42.09 | 1,162,800 | — | — |
| 2004-11-03 | $24.03 | $41.12 | 679,050 | — | — |
| 2004-11-02 | $24.04 | $41.13 | 791,775 | — | — |
| 2004-11-01 | $24.08 | $41.19 | 577,125 | — | — |
| 2004-10-29 | $24.01 | $41.08 | 947,700 | — | — |
| 2004-10-28 | $24.07 | $41.18 | 1,161,225 | — | — |
| 2004-10-27 | $23.96 | $40.99 | 2,799,225 | — | — |
| 2004-10-26 | $23.20 | $39.69 | 1,627,875 | — | — |
| 2004-10-25 | $22.69 | $38.82 | 825,300 | — | — |
| 2004-10-22 | $22.45 | $38.41 | 1,232,775 | — | — |
| 2004-10-21 | $22.08 | $37.78 | 1,364,175 | — | — |
| 2004-10-20 | $22.40 | $38.33 | 1,791,000 | — | — |
| 2004-10-19 | $22.30 | $38.16 | 1,238,625 | — | — |
| 2004-10-18 | $22.99 | $39.34 | 626,400 | — | — |
| 2004-10-15 | $22.96 | $39.27 | 1,582,875 | — | — |
| 2004-10-14 | $23.09 | $39.51 | 798,525 | — | — |
| 2004-10-13 | $23.39 | $40.01 | 824,850 | — | — |
| 2004-10-12 | $23.40 | $40.04 | 754,200 | — | — |
| 2004-10-11 | $23.57 | $40.32 | 726,525 | — | — |
| 2004-10-08 | $23.91 | $40.91 | 559,575 | — | — |
| 2004-10-07 | $24.02 | $41.10 | 906,750 | — | — |
| 2004-10-06 | $24.08 | $41.20 | 527,850 | — | — |
| 2004-10-05 | $23.86 | $40.83 | 837,675 | — | — |
| 2004-10-04 | $24.04 | $41.12 | 854,325 | — | — |
| 2004-10-01 | $24.20 | $41.33 | 942,300 | — | — |
| 2004-09-30 | $23.64 | $40.36 | 887,850 | — | — |
| 2004-09-29 | $23.31 | $39.80 | 491,625 | — | — |
| 2004-09-28 | $23.18 | $39.58 | 665,775 | — | — |
| 2004-09-27 | $23.16 | $39.54 | 1,086,075 | — | — |
| 2004-09-24 | $23.10 | $39.44 | 753,975 | — | — |
| 2004-09-23 | $22.93 | $39.16 | 827,325 | — | — |
| 2004-09-22 | $22.90 | $39.10 | 580,500 | — | — |
| 2004-09-21 | $23.30 | $39.78 | 1,060,425 | — | — |
| 2004-09-20 | $23.08 | $39.40 | 344,475 | — | — |
| 2004-09-17 | $23.15 | $39.52 | 994,500 | — | — |
| 2004-09-16 | $23.12 | $39.47 | 690,075 | — | — |
| 2004-09-15 | $22.96 | $39.20 | 448,200 | — | — |
| 2004-09-14 | $23.08 | $39.41 | 620,775 | — | — |
| 2004-09-13 | $23.05 | $39.36 | 536,850 | — | — |
| 2004-09-10 | $22.92 | $39.13 | 449,775 | — | — |
| 2004-09-09 | $22.91 | $39.11 | 863,100 | — | — |
| 2004-09-08 | $22.98 | $39.23 | 1,370,025 | — | — |
| 2004-09-07 | $23.35 | $39.87 | 868,725 | — | — |
| 2004-09-03 | $23.04 | $39.35 | 845,100 | — | — |
| 2004-09-02 | $22.95 | $39.19 | 789,300 | — | — |
| 2004-09-01 | $22.80 | $38.93 | 807,075 | — | — |
| 2004-08-31 | $22.88 | $39.07 | 1,035,225 | — | — |
| 2004-08-30 | $22.94 | $39.17 | 306,000 | — | — |
| 2004-08-27 | $23.07 | $39.39 | 437,850 | — | — |
| 2004-08-26 | $23.05 | $39.36 | 409,950 | — | — |
| 2004-08-25 | $22.90 | $39.10 | 723,825 | — | — |
| 2004-08-24 | $22.79 | $38.91 | 512,100 | — | — |
| 2004-08-23 | $22.84 | $38.99 | 521,775 | — | — |
| 2004-08-20 | $22.96 | $39.20 | 604,575 | — | — |
| 2004-08-19 | $22.89 | $39.09 | 633,150 | — | — |
| 2004-08-18 | $23.05 | $39.36 | 595,125 | — | — |
| 2004-08-17 | $22.72 | $38.79 | 652,725 | — | — |
| 2004-08-16 | $22.73 | $38.82 | 482,400 | — | — |
| 2004-08-13 | $22.47 | $38.36 | 1,190,475 | — | — |
| 2004-08-12 | $22.44 | $38.32 | 1,235,475 | — | — |
| 2004-08-11 | $22.48 | $38.38 | 1,496,250 | — | — |
| 2004-08-10 | $22.62 | $38.63 | 1,528,875 | — | — |
| 2004-08-09 | $22.38 | $38.22 | 1,446,075 | — | — |
| 2004-08-06 | $22.58 | $38.55 | 1,059,525 | — | — |
| 2004-08-05 | $22.95 | $39.18 | 1,007,100 | — | — |
| 2004-08-04 | $23.29 | $39.76 | 1,377,675 | — | — |
| 2004-08-03 | $23.42 | $39.98 | 1,192,725 | — | — |
| 2004-08-02 | $23.32 | $39.82 | 751,725 | — | — |
| 2004-07-30 | $23.24 | $39.67 | 1,181,025 | — | — |
| 2004-07-29 | $23.23 | $39.66 | 1,445,850 | — | — |
| 2004-07-28 | $22.95 | $39.18 | 1,389,375 | — | — |
| 2004-07-27 | $22.74 | $38.83 | 1,411,200 | — | — |
| 2004-07-26 | $22.47 | $38.36 | 1,841,400 | — | — |
| 2004-07-23 | $22.92 | $39.13 | 1,701,900 | — | — |
| 2004-07-22 | $23.08 | $39.42 | 1,186,875 | — | — |
| 2004-07-21 | $23.24 | $39.69 | 821,250 | — | — |
| 2004-07-20 | $23.16 | $39.54 | 1,305,900 | — | — |
| 2004-07-19 | $23.21 | $39.63 | 855,900 | — | — |
| 2004-07-16 | $23.11 | $39.45 | 1,021,725 | — | — |
| 2004-07-15 | $23.28 | $39.74 | 1,025,550 | — | — |
| 2004-07-14 | $23.60 | $40.30 | 478,125 | — | — |
| 2004-07-13 | $23.80 | $40.63 | 668,925 | — | — |
| 2004-07-12 | $23.94 | $40.88 | 579,600 | — | — |
| 2004-07-09 | $23.89 | $40.80 | 625,050 | — | — |
| 2004-07-08 | $23.87 | $40.76 | 1,402,200 | — | — |
| 2004-07-07 | $23.93 | $40.86 | 1,340,550 | — | — |
| 2004-07-06 | $23.66 | $40.40 | 612,900 | — | — |
| 2004-07-02 | $23.84 | $40.71 | 536,175 | — | — |
| 2004-07-01 | $23.93 | $40.87 | 760,275 | — | — |
| 2004-06-30 | $23.91 | $40.83 | 649,800 | — | — |
| 2004-06-29 | $23.82 | $40.58 | 634,725 | — | — |
| 2004-06-28 | $23.66 | $40.32 | 1,011,375 | — | — |
| 2004-06-25 | $23.62 | $40.25 | 762,975 | — | — |
| 2004-06-24 | $23.70 | $40.38 | 831,150 | — | — |
| 2004-06-23 | $23.71 | $40.39 | 1,112,850 | — | — |
| 2004-06-22 | $23.56 | $40.14 | 1,481,625 | — | — |
| 2004-06-21 | $23.56 | $40.14 | 527,850 | — | — |
| 2004-06-18 | $23.57 | $40.17 | 1,064,700 | — | — |
| 2004-06-17 | $23.77 | $40.51 | 555,975 | — | — |
| 2004-06-16 | $23.72 | $40.41 | 523,350 | — | — |
| 2004-06-15 | $23.82 | $40.59 | 1,014,075 | — | — |
| 2004-06-14 | $23.73 | $40.44 | 945,900 | — | — |
| 2004-06-10 | $24.03 | $40.94 | 618,075 | — | — |
| 2004-06-09 | $23.94 | $40.79 | 776,250 | — | — |
| 2004-06-08 | $24.42 | $41.61 | 774,225 | — | — |
| 2004-06-07 | $24.29 | $41.39 | 702,450 | — | — |
| 2004-06-04 | $24.09 | $41.05 | 721,125 | — | — |
| 2004-06-03 | $24.01 | $40.91 | 877,725 | — | — |
| 2004-06-02 | $24.32 | $41.43 | 794,475 | — | — |
| 2004-06-01 | $24.08 | $41.02 | 1,311,750 | — | — |
| 2004-05-28 | $24.08 | $41.04 | 4,092,075 | — | — |
| 2004-05-27 | $23.67 | $40.33 | 1,289,475 | — | — |
| 2004-05-26 | $23.18 | $39.49 | 971,775 | — | — |
| 2004-05-25 | $23.02 | $39.23 | 1,217,475 | — | — |
| 2004-05-24 | $22.98 | $39.15 | 682,650 | — | — |
| 2004-05-21 | $22.80 | $38.85 | 671,400 | — | — |
| 2004-05-20 | $22.70 | $38.68 | 1,021,500 | — | — |
| 2004-05-19 | $22.84 | $38.92 | 977,850 | — | — |
| 2004-05-18 | $23.03 | $39.24 | 1,049,625 | — | — |
| 2004-05-17 | $22.79 | $38.83 | 641,250 | — | — |
| 2004-05-14 | $23.01 | $39.21 | 1,125,225 | — | — |
| 2004-05-13 | $22.85 | $38.94 | 940,275 | — | — |
| 2004-05-12 | $22.64 | $38.59 | 1,545,975 | — | — |
| 2004-05-11 | $22.02 | $37.52 | 1,108,125 | — | — |
| 2004-05-10 | $22.13 | $37.71 | 1,239,975 | — | — |
| 2004-05-07 | $22.23 | $37.88 | 1,523,475 | — | — |
| 2004-05-06 | $23.03 | $39.24 | 1,659,825 | — | — |
| 2004-05-05 | $23.12 | $39.39 | 1,015,875 | — | — |
| 2004-05-04 | $23.13 | $39.42 | 791,775 | — | — |
| 2004-05-03 | $23.21 | $39.55 | 1,151,100 | — | — |
| 2004-04-30 | $23.13 | $39.41 | 1,634,175 | — | — |
| 2004-04-29 | $22.62 | $38.54 | 1,468,350 | — | — |
| 2004-04-28 | $22.60 | $38.50 | 1,267,200 | — | — |
| 2004-04-27 | $22.93 | $39.08 | 1,139,175 | — | — |
| 2004-04-26 | $22.62 | $38.54 | 1,101,150 | — | — |
| 2004-04-23 | $22.82 | $38.88 | 1,109,475 | — | — |
| 2004-04-22 | $22.77 | $38.80 | 1,673,325 | — | — |
| 2004-04-21 | $22.73 | $38.74 | 901,575 | — | — |
| 2004-04-20 | $22.92 | $39.05 | 965,250 | — | — |
| 2004-04-19 | $23.34 | $39.77 | 1,297,350 | — | — |
| 2004-04-16 | $23.70 | $40.39 | 759,150 | — | — |
| 2004-04-15 | $23.54 | $40.11 | 553,950 | — | — |
| 2004-04-14 | $23.64 | $40.29 | 632,025 | — | — |
| 2004-04-13 | $23.84 | $40.61 | 671,625 | — | — |
| 2004-04-12 | $24.22 | $41.27 | 497,475 | — | — |
| 2004-04-08 | $24.18 | $41.21 | 424,350 | — | — |
| 2004-04-07 | $24.19 | $41.21 | 457,875 | — | — |
| 2004-04-06 | $24.37 | $41.52 | 607,500 | — | — |
| 2004-04-05 | $24.40 | $41.57 | 749,250 | — | — |
| 2004-04-02 | $24.20 | $41.24 | 915,975 | — | — |
| 2004-04-01 | $24.19 | $41.22 | 1,019,475 | — | — |
| 2004-03-31 | $23.91 | $40.74 | 538,650 | — | — |
| 2004-03-30 | $23.85 | $40.56 | 720,900 | — | — |
| 2004-03-29 | $23.69 | $40.28 | 535,725 | — | — |
| 2004-03-26 | $23.49 | $39.94 | 629,775 | — | — |
| 2004-03-25 | $23.55 | $40.04 | 678,825 | — | — |
| 2004-03-24 | $23.10 | $39.28 | 617,175 | — | — |
| 2004-03-23 | $23.38 | $39.75 | 549,675 | — | — |
| 2004-03-22 | $23.40 | $39.80 | 776,700 | — | — |
| 2004-03-19 | $23.48 | $39.92 | 711,450 | — | — |
| 2004-03-18 | $23.67 | $40.25 | 1,063,350 | — | — |
| 2004-03-17 | $23.64 | $40.21 | 644,625 | — | — |
| 2004-03-16 | $23.38 | $39.75 | 987,075 | — | — |
| 2004-03-15 | $23.04 | $39.17 | 1,022,850 | — | — |
| 2004-03-12 | $23.20 | $39.46 | 1,012,725 | — | — |
| 2004-03-11 | $22.85 | $38.86 | 932,400 | — | — |
| 2004-03-10 | $23.27 | $39.57 | 920,475 | — | — |
| 2004-03-09 | $23.66 | $40.23 | 837,450 | — | — |
| 2004-03-08 | $23.67 | $40.24 | 723,825 | — | — |
| 2004-03-05 | $23.55 | $40.04 | 836,325 | — | — |
| 2004-03-04 | $23.56 | $40.06 | 572,400 | — | — |
| 2004-03-03 | $23.60 | $40.14 | 941,850 | — | — |
| 2004-03-02 | $23.29 | $39.61 | 615,825 | — | — |
| 2004-03-01 | $23.20 | $39.44 | 692,775 | — | — |
| 2004-02-27 | $23.16 | $39.39 | 855,450 | — | — |
| 2004-02-26 | $23.05 | $39.20 | 667,800 | — | — |
| 2004-02-25 | $22.96 | $39.04 | 496,800 | — | — |
| 2004-02-24 | $22.93 | $39.00 | 1,028,925 | — | — |
| 2004-02-23 | $22.88 | $38.90 | 1,035,450 | — | — |
| 2004-02-20 | $22.81 | $38.79 | 1,166,175 | — | — |
| 2004-02-19 | $22.71 | $38.62 | 1,274,625 | — | — |
| 2004-02-18 | $22.92 | $38.97 | 1,145,250 | — | — |
| 2004-02-17 | $22.73 | $38.65 | 865,350 | — | — |
| 2004-02-13 | $22.24 | $37.83 | 821,700 | — | — |
| 2004-02-12 | $22.29 | $37.90 | 681,300 | — | — |
| 2004-02-11 | $22.36 | $38.03 | 844,650 | — | — |
| 2004-02-10 | $22.18 | $37.71 | 1,480,050 | — | — |
| 2004-02-09 | $21.62 | $36.77 | 596,475 | — | — |
| 2004-02-06 | $21.56 | $36.65 | 452,475 | — | — |
| 2004-02-05 | $21.30 | $36.22 | 480,150 | — | — |
| 2004-02-04 | $21.28 | $36.19 | 786,600 | — | — |
| 2004-02-03 | $21.42 | $36.42 | 544,950 | — | — |
| 2004-02-02 | $21.28 | $36.19 | 732,600 | — | — |
| 2004-01-30 | $21.08 | $35.85 | 643,050 | — | — |
| 2004-01-29 | $20.89 | $35.52 | 896,850 | — | — |
| 2004-01-28 | $20.69 | $35.19 | 640,800 | — | — |
| 2004-01-27 | $20.90 | $35.54 | 463,275 | — | — |
| 2004-01-26 | $20.94 | $35.61 | 797,625 | — | — |
| 2004-01-23 | $20.80 | $35.37 | 534,375 | — | — |
| 2004-01-22 | $20.79 | $35.35 | 580,275 | — | — |
| 2004-01-21 | $20.68 | $35.16 | 623,475 | — | — |
| 2004-01-20 | $20.31 | $34.54 | 656,325 | — | — |
| 2004-01-16 | $20.16 | $34.27 | 642,600 | — | — |
| 2004-01-15 | $20.08 | $34.15 | 1,151,325 | — | — |
| 2004-01-14 | $20.18 | $34.31 | 536,400 | — | — |
| 2004-01-13 | $20.05 | $34.09 | 555,075 | — | — |
| 2004-01-12 | $20.20 | $34.35 | 637,425 | — | — |
| 2004-01-09 | $20.25 | $34.44 | 439,875 | — | — |
| 2004-01-08 | $20.27 | $34.46 | 476,550 | — | — |
| 2004-01-07 | $20.27 | $34.46 | 875,925 | — | — |
| 2004-01-06 | $20.29 | $34.50 | 631,800 | — | — |
| 2004-01-05 | $20.34 | $34.59 | 610,425 | — | — |
| 2004-01-02 | $20.25 | $34.35 | 428,850 | — | — |