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
- 1981-12-31 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 | $29.69 | $132.98 | 507,200 | — | — |
| 2004-12-30 | $29.88 | $133.83 | 701,400 | — | — |
| 2004-12-29 | $29.70 | $133.02 | 379,200 | — | — |
| 2004-12-28 | $29.65 | $132.80 | 902,000 | — | — |
| 2004-12-27 | $29.19 | $130.74 | 470,900 | — | — |
| 2004-12-23 | $29.44 | $131.86 | 562,900 | — | — |
| 2004-12-22 | $29.42 | $131.77 | 906,400 | — | — |
| 2004-12-21 | $29.44 | $131.86 | 996,700 | — | — |
| 2004-12-20 | $29.31 | $131.28 | 1,112,200 | — | — |
| 2004-12-17 | $29.75 | $133.25 | 2,114,600 | — | — |
| 2004-12-16 | $29.53 | $132.26 | 1,433,400 | — | — |
| 2004-12-15 | $30.00 | $134.37 | 1,866,600 | — | — |
| 2004-12-14 | $30.02 | $134.46 | 3,016,300 | — | — |
| 2004-12-13 | $28.90 | $129.44 | 1,543,100 | — | — |
| 2004-12-10 | $28.29 | $126.71 | 1,583,700 | — | — |
| 2004-12-09 | $27.84 | $124.69 | 1,139,900 | — | — |
| 2004-12-08 | $27.68 | $123.98 | 1,235,400 | — | — |
| 2004-12-07 | $27.20 | $121.83 | 1,431,100 | — | — |
| 2004-12-06 | $27.32 | $122.36 | 2,005,200 | — | — |
| 2004-12-03 | $26.42 | $118.33 | 1,201,500 | — | — |
| 2004-12-02 | $26.65 | $119.36 | 1,252,200 | — | — |
| 2004-12-01 | $27.13 | $121.51 | 4,766,700 | — | — |
| 2004-11-30 | $24.82 | $111.17 | 1,460,600 | — | — |
| 2004-11-29 | $24.75 | $110.85 | 1,347,700 | — | — |
| 2004-11-26 | $24.19 | $108.34 | 307,800 | — | — |
| 2004-11-24 | $23.95 | $107.27 | 650,900 | — | — |
| 2004-11-23 | $23.69 | $106.11 | 490,500 | — | — |
| 2004-11-22 | $23.34 | $104.54 | 413,600 | — | — |
| 2004-11-19 | $23.27 | $104.22 | 538,700 | — | — |
| 2004-11-18 | $23.38 | $104.72 | 499,200 | — | — |
| 2004-11-17 | $23.48 | $105.16 | 887,800 | — | — |
| 2004-11-16 | $23.31 | $104.40 | 866,900 | — | — |
| 2004-11-15 | $23.53 | $105.39 | 1,119,600 | — | — |
| 2004-11-12 | $23.00 | $103.01 | 946,200 | — | — |
| 2004-11-11 | $22.67 | $101.54 | 801,600 | — | — |
| 2004-11-10 | $22.54 | $100.95 | 1,476,400 | — | — |
| 2004-11-09 | $22.81 | $102.16 | 2,302,200 | — | — |
| 2004-11-08 | $22.27 | $99.75 | 1,115,600 | — | — |
| 2004-11-05 | $22.40 | $100.33 | 1,348,800 | — | — |
| 2004-11-04 | $22.53 | $100.91 | 3,146,500 | — | — |
| 2004-11-03 | $21.29 | $95.36 | 2,784,500 | — | — |
| 2004-11-02 | $19.69 | $88.19 | 1,778,800 | — | — |
| 2004-11-01 | $20.35 | $91.15 | 3,299,300 | — | — |
| 2004-10-29 | $19.15 | $85.77 | 789,800 | — | — |
| 2004-10-28 | $19.12 | $85.64 | 809,300 | — | — |
| 2004-10-27 | $19.21 | $86.04 | 876,700 | — | — |
| 2004-10-26 | $18.63 | $83.44 | 853,100 | — | — |
| 2004-10-25 | $18.06 | $80.89 | 710,800 | — | — |
| 2004-10-22 | $18.11 | $81.11 | 1,142,600 | — | — |
| 2004-10-21 | $17.66 | $79.10 | 833,500 | — | — |
| 2004-10-20 | $17.98 | $80.53 | 1,984,800 | — | — |
| 2004-10-19 | $18.02 | $80.71 | 4,363,900 | — | — |
| 2004-10-18 | $19.20 | $85.99 | 604,200 | — | — |
| 2004-10-15 | $19.11 | $85.59 | 1,477,500 | — | — |
| 2004-10-14 | $19.36 | $86.71 | 1,031,700 | — | — |
| 2004-10-13 | $19.25 | $86.22 | 849,100 | — | — |
| 2004-10-12 | $19.48 | $87.25 | 658,600 | — | — |
| 2004-10-11 | $19.49 | $87.29 | 602,100 | — | — |
| 2004-10-08 | $19.59 | $87.74 | 764,000 | — | — |
| 2004-10-07 | $19.92 | $89.22 | 763,200 | — | — |
| 2004-10-06 | $20.15 | $90.25 | 814,800 | — | — |
| 2004-10-05 | $20.30 | $90.92 | 967,600 | — | — |
| 2004-10-04 | $20.39 | $91.32 | 1,009,600 | — | — |
| 2004-10-01 | $20.40 | $91.37 | 1,078,100 | — | — |
| 2004-09-30 | $19.98 | $89.49 | 1,363,500 | — | — |
| 2004-09-29 | $19.79 | $88.64 | 479,200 | — | — |
| 2004-09-28 | $19.83 | $88.82 | 897,700 | — | — |
| 2004-09-27 | $19.42 | $86.98 | 806,000 | — | — |
| 2004-09-24 | $19.21 | $86.04 | 578,800 | — | — |
| 2004-09-23 | $18.96 | $84.92 | 1,231,600 | — | — |
| 2004-09-22 | $19.14 | $85.73 | 527,500 | — | — |
| 2004-09-21 | $19.45 | $87.11 | 380,400 | — | — |
| 2004-09-20 | $19.20 | $85.99 | 585,100 | — | — |
| 2004-09-17 | $19.45 | $87.11 | 671,400 | — | — |
| 2004-09-16 | $19.55 | $87.56 | 841,700 | — | — |
| 2004-09-15 | $19.50 | $87.34 | 1,305,800 | — | — |
| 2004-09-14 | $19.72 | $88.32 | 864,300 | — | — |
| 2004-09-13 | $19.65 | $88.01 | 620,200 | — | — |
| 2004-09-10 | $19.50 | $87.34 | 503,000 | — | — |
| 2004-09-09 | $19.50 | $87.34 | 732,600 | — | — |
| 2004-09-08 | $19.22 | $86.08 | 700,000 | — | — |
| 2004-09-07 | $19.50 | $87.34 | 1,500,300 | — | — |
| 2004-09-03 | $19.27 | $86.31 | 692,500 | — | — |
| 2004-09-02 | $19.17 | $85.86 | 422,400 | — | — |
| 2004-09-01 | $18.76 | $84.02 | 1,404,500 | — | — |
| 2004-08-31 | $19.00 | $85.10 | 821,300 | — | — |
| 2004-08-30 | $18.95 | $84.88 | 538,500 | — | — |
| 2004-08-27 | $18.99 | $85.05 | 575,100 | — | — |
| 2004-08-26 | $18.81 | $84.25 | 458,000 | — | — |
| 2004-08-25 | $18.99 | $85.05 | 857,400 | — | — |
| 2004-08-24 | $18.72 | $83.85 | 839,200 | — | — |
| 2004-08-23 | $18.56 | $83.13 | 1,280,900 | — | — |
| 2004-08-20 | $18.85 | $84.43 | 675,100 | — | — |
| 2004-08-19 | $18.86 | $84.47 | 493,600 | — | — |
| 2004-08-18 | $19.13 | $85.68 | 549,500 | — | — |
| 2004-08-17 | $18.70 | $83.76 | 740,300 | — | — |
| 2004-08-16 | $18.81 | $84.25 | 775,200 | — | — |
| 2004-08-13 | $18.67 | $83.62 | 914,200 | — | — |
| 2004-08-12 | $18.64 | $83.49 | 1,148,600 | — | — |
| 2004-08-11 | $18.90 | $84.65 | 2,034,800 | — | — |
| 2004-08-10 | $18.53 | $82.99 | 1,963,800 | — | — |
| 2004-08-09 | $17.91 | $80.22 | 1,213,800 | — | — |
| 2004-08-06 | $17.77 | $79.59 | 1,585,700 | — | — |
| 2004-08-05 | $17.72 | $79.37 | 1,029,600 | — | — |
| 2004-08-04 | $17.77 | $79.59 | 1,111,900 | — | — |
| 2004-08-03 | $17.93 | $80.31 | 1,306,800 | — | — |
| 2004-08-02 | $17.86 | $79.99 | 1,841,300 | — | — |
| 2004-07-30 | $18.11 | $81.11 | 1,183,200 | — | — |
| 2004-07-29 | $18.42 | $82.50 | 1,750,000 | — | — |
| 2004-07-28 | $18.06 | $80.89 | 1,489,900 | — | — |
| 2004-07-27 | $17.66 | $79.10 | 2,931,800 | — | — |
| 2004-07-26 | $17.92 | $80.26 | 3,681,000 | — | — |
| 2004-07-23 | $17.05 | $76.37 | 913,000 | — | — |
| 2004-07-22 | $17.49 | $78.34 | 1,719,100 | — | — |
| 2004-07-21 | $17.53 | $78.52 | 1,467,600 | — | — |
| 2004-07-20 | $17.60 | $78.83 | 1,680,700 | — | — |
| 2004-07-19 | $17.20 | $77.04 | 1,522,200 | — | — |
| 2004-07-16 | $17.34 | $77.66 | 1,203,700 | — | — |
| 2004-07-15 | $17.21 | $77.08 | 1,413,500 | — | — |
| 2004-07-14 | $17.25 | $77.26 | 1,860,100 | — | — |
| 2004-07-13 | $17.31 | $77.53 | 3,364,600 | — | — |
| 2004-07-12 | $16.10 | $72.11 | 1,545,500 | — | — |
| 2004-07-09 | $15.75 | $70.54 | 959,200 | — | — |
| 2004-07-08 | $15.70 | $70.32 | 776,000 | — | — |
| 2004-07-07 | $15.87 | $71.08 | 799,200 | — | — |
| 2004-07-06 | $16.10 | $72.11 | 1,196,800 | — | — |
| 2004-07-02 | $16.16 | $72.38 | 463,300 | — | — |
| 2004-07-01 | $16.41 | $73.50 | 699,600 | — | — |
| 2004-06-30 | $16.90 | $75.69 | 1,211,000 | — | — |
| 2004-06-29 | $16.30 | $73.01 | 934,900 | — | — |
| 2004-06-28 | $16.36 | $73.27 | 980,600 | — | — |
| 2004-06-25 | $16.62 | $74.44 | 934,400 | — | — |
| 2004-06-24 | $16.25 | $72.78 | 892,200 | — | — |
| 2004-06-23 | $16.14 | $72.29 | 783,800 | — | — |
| 2004-06-22 | $16.21 | $72.60 | 1,035,200 | — | — |
| 2004-06-21 | $16.40 | $73.45 | 1,163,100 | — | — |
| 2004-06-18 | $16.40 | $73.45 | 1,051,400 | — | — |
| 2004-06-17 | $16.30 | $73.01 | 1,129,500 | — | — |
| 2004-06-16 | $16.14 | $72.29 | 774,300 | — | — |
| 2004-06-15 | $16.01 | $71.71 | 1,003,000 | — | — |
| 2004-06-14 | $16.12 | $72.20 | 884,400 | — | — |
| 2004-06-10 | $16.20 | $72.56 | 657,400 | — | — |
| 2004-06-09 | $16.25 | $72.78 | 983,100 | — | — |
| 2004-06-08 | $16.72 | $74.89 | 848,200 | — | — |
| 2004-06-07 | $16.90 | $75.69 | 902,400 | — | — |
| 2004-06-04 | $16.56 | $74.17 | 918,300 | — | — |
| 2004-06-03 | $16.68 | $74.71 | 1,045,700 | — | — |
| 2004-06-02 | $17.11 | $76.63 | 1,486,700 | — | — |
| 2004-06-01 | $16.94 | $75.87 | 1,546,500 | — | — |
| 2004-05-28 | $17.07 | $76.45 | 1,482,500 | — | — |
| 2004-05-27 | $16.75 | $75.02 | 1,483,300 | — | — |
| 2004-05-26 | $16.74 | $74.98 | 1,803,700 | — | — |
| 2004-05-25 | $17.18 | $76.95 | 3,183,500 | — | — |
| 2004-05-24 | $15.65 | $70.09 | 1,716,500 | — | — |
| 2004-05-21 | $15.83 | $70.90 | 983,300 | — | — |
| 2004-05-20 | $15.77 | $70.63 | 1,367,400 | — | — |
| 2004-05-19 | $16.13 | $72.24 | 1,122,800 | — | — |
| 2004-05-18 | $16.33 | $73.14 | 1,454,600 | — | — |
| 2004-05-17 | $16.16 | $72.38 | 1,797,300 | — | — |
| 2004-05-14 | $16.65 | $74.57 | 2,233,800 | — | — |
| 2004-05-13 | $16.02 | $71.75 | 1,456,500 | — | — |
| 2004-05-12 | $16.10 | $72.11 | 1,883,900 | — | — |
| 2004-05-11 | $15.55 | $69.65 | 1,170,200 | — | — |
| 2004-05-10 | $15.65 | $70.09 | 1,706,500 | — | — |
| 2004-05-07 | $15.84 | $70.95 | 1,526,700 | — | — |
| 2004-05-06 | $16.10 | $72.11 | 1,977,600 | — | — |
| 2004-05-05 | $16.55 | $74.13 | 1,178,500 | — | — |
| 2004-05-04 | $16.36 | $73.27 | 1,598,600 | — | — |
| 2004-05-03 | $17.00 | $76.14 | 1,838,800 | — | — |
| 2004-04-30 | $16.29 | $72.96 | 1,772,100 | — | — |
| 2004-04-29 | $16.68 | $74.71 | 1,353,800 | — | — |
| 2004-04-28 | $17.23 | $77.17 | 1,430,400 | — | — |
| 2004-04-27 | $17.45 | $78.16 | 2,204,700 | — | — |
| 2004-04-26 | $17.71 | $79.32 | 3,514,300 | — | — |
| 2004-04-23 | $19.01 | $85.14 | 1,990,000 | — | — |
| 2004-04-22 | $18.26 | $81.78 | 1,013,400 | — | — |
| 2004-04-21 | $18.07 | $80.93 | 826,800 | — | — |
| 2004-04-20 | $17.98 | $80.53 | 959,300 | — | — |
| 2004-04-19 | $18.40 | $82.41 | 1,369,100 | — | — |
| 2004-04-16 | $18.10 | $81.07 | 1,294,000 | — | — |
| 2004-04-15 | $17.77 | $79.59 | 2,367,600 | — | — |
| 2004-04-14 | $18.61 | $83.35 | 1,122,900 | — | — |
| 2004-04-13 | $19.16 | $85.82 | 1,229,200 | — | — |
| 2004-04-12 | $19.16 | $85.82 | 861,900 | — | — |
| 2004-04-08 | $18.99 | $85.05 | 751,400 | — | — |
| 2004-04-07 | $19.06 | $85.37 | 1,417,100 | — | — |
| 2004-04-06 | $19.24 | $86.17 | 2,008,100 | — | — |
| 2004-04-05 | $19.36 | $86.71 | 2,197,800 | — | — |
| 2004-04-02 | $18.93 | $84.79 | 2,143,700 | — | — |
| 2004-04-01 | $18.73 | $83.89 | 2,799,700 | — | — |
| 2004-03-31 | $19.02 | $85.19 | 3,052,000 | — | — |
| 2004-03-30 | $19.05 | $85.32 | 2,965,200 | — | — |
| 2004-03-29 | $19.52 | $87.43 | 1,517,100 | — | — |
| 2004-03-26 | $19.36 | $86.71 | 1,266,900 | — | — |
| 2004-03-25 | $19.59 | $87.74 | 1,086,900 | — | — |
| 2004-03-24 | $19.29 | $86.40 | 1,299,700 | — | — |
| 2004-03-23 | $19.80 | $88.68 | 2,860,000 | — | — |
| 2004-03-22 | $20.19 | $90.43 | 1,024,200 | — | — |
| 2004-03-19 | $21.03 | $94.19 | 760,500 | — | — |
| 2004-03-18 | $21.04 | $94.24 | 755,500 | — | — |
| 2004-03-17 | $20.96 | $93.88 | 1,556,000 | — | — |
| 2004-03-16 | $21.51 | $96.34 | 1,493,800 | — | — |
| 2004-03-15 | $20.51 | $91.86 | 869,400 | — | — |
| 2004-03-12 | $20.83 | $93.30 | 516,500 | — | — |
| 2004-03-11 | $20.51 | $91.86 | 822,700 | — | — |
| 2004-03-10 | $20.90 | $93.61 | 565,400 | — | — |
| 2004-03-09 | $21.11 | $94.55 | 636,100 | — | — |
| 2004-03-08 | $21.53 | $96.43 | 496,900 | — | — |
| 2004-03-05 | $21.99 | $98.49 | 1,134,600 | — | — |
| 2004-03-04 | $21.89 | $98.04 | 530,900 | — | — |
| 2004-03-03 | $21.90 | $98.09 | 598,200 | — | — |
| 2004-03-02 | $21.83 | $97.77 | 985,300 | — | — |
| 2004-03-01 | $21.50 | $96.30 | 1,410,200 | — | — |
| 2004-02-27 | $21.92 | $98.18 | 1,220,100 | — | — |
| 2004-02-26 | $21.39 | $95.80 | 504,200 | — | — |
| 2004-02-25 | $21.44 | $96.03 | 443,900 | — | — |
| 2004-02-24 | $21.19 | $94.91 | 754,400 | — | — |
| 2004-02-23 | $21.45 | $96.07 | 1,034,500 | — | — |
| 2004-02-20 | $21.61 | $96.79 | 1,493,700 | — | — |
| 2004-02-19 | $21.13 | $94.64 | 1,174,700 | — | — |
| 2004-02-18 | $21.66 | $97.01 | 977,900 | — | — |
| 2004-02-17 | $21.90 | $98.09 | 960,600 | — | — |
| 2004-02-13 | $21.67 | $97.06 | 1,272,900 | — | — |
| 2004-02-12 | $21.83 | $97.77 | 963,100 | — | — |
| 2004-02-11 | $21.68 | $97.10 | 2,401,300 | — | — |
| 2004-02-10 | $22.01 | $98.58 | 1,001,700 | — | — |
| 2004-02-09 | $22.29 | $99.83 | 1,111,400 | — | — |
| 2004-02-06 | $22.44 | $100.51 | 973,400 | — | — |
| 2004-02-05 | $21.79 | $97.60 | 1,270,100 | — | — |
| 2004-02-04 | $22.19 | $99.39 | 2,630,000 | — | — |
| 2004-02-03 | $21.70 | $97.19 | 3,039,900 | — | — |
| 2004-02-02 | $22.96 | $102.84 | 3,121,600 | — | — |
| 2004-01-30 | $23.33 | $104.49 | 900,500 | — | — |
| 2004-01-29 | $23.30 | $104.36 | 1,058,800 | — | — |
| 2004-01-28 | $23.37 | $104.67 | 1,491,200 | — | — |
| 2004-01-27 | $23.50 | $105.25 | 1,191,500 | — | — |
| 2004-01-26 | $23.91 | $107.09 | 925,000 | — | — |
| 2004-01-23 | $23.53 | $105.39 | 988,500 | — | — |
| 2004-01-22 | $23.63 | $105.84 | 1,080,500 | — | — |
| 2004-01-21 | $23.54 | $105.43 | 1,218,000 | — | — |
| 2004-01-20 | $23.71 | $106.19 | 2,347,100 | — | — |
| 2004-01-16 | $22.61 | $101.27 | 1,122,700 | — | — |
| 2004-01-15 | $22.22 | $99.52 | 1,120,500 | — | — |
| 2004-01-14 | $22.09 | $98.94 | 1,977,600 | — | — |
| 2004-01-13 | $21.40 | $95.85 | 1,633,700 | — | — |
| 2004-01-12 | $20.75 | $92.94 | 2,286,900 | — | — |
| 2004-01-09 | $20.37 | $91.24 | 2,167,100 | — | — |
| 2004-01-08 | $20.89 | $93.56 | 1,998,100 | — | — |
| 2004-01-07 | $21.42 | $95.94 | 1,149,100 | — | — |
| 2004-01-06 | $21.62 | $96.83 | 1,462,100 | — | — |
| 2004-01-05 | $21.39 | $95.80 | 3,070,300 | — | — |
| 2004-01-02 | $22.93 | $102.70 | 837,700 | — | — |