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
- 1991-12-04 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 | $25.78 | $25.94 | 119,000 | — | — |
| 2004-12-30 | $26.24 | $26.40 | 56,200 | — | — |
| 2004-12-29 | $25.89 | $26.05 | 39,800 | — | — |
| 2004-12-28 | $26.80 | $26.96 | 79,300 | — | — |
| 2004-12-27 | $25.70 | $25.86 | 46,600 | — | — |
| 2004-12-23 | $26.05 | $26.21 | 32,400 | — | — |
| 2004-12-22 | $26.03 | $26.19 | 65,000 | — | — |
| 2004-12-21 | $25.22 | $25.37 | 308,600 | — | — |
| 2004-12-20 | $23.70 | $23.84 | 135,300 | — | — |
| 2004-12-17 | $23.66 | $23.80 | 53,800 | — | — |
| 2004-12-16 | $23.41 | $23.55 | 126,100 | — | — |
| 2004-12-15 | $23.44 | $23.58 | 56,700 | — | — |
| 2004-12-14 | $23.10 | $23.24 | 92,000 | — | — |
| 2004-12-13 | $23.24 | $23.38 | 49,000 | — | — |
| 2004-12-10 | $23.36 | $23.50 | 56,600 | — | — |
| 2004-12-09 | $23.40 | $23.54 | 105,800 | — | — |
| 2004-12-08 | $23.27 | $23.41 | 86,200 | — | — |
| 2004-12-07 | $22.10 | $22.23 | 446,300 | — | — |
| 2004-12-06 | $22.50 | $22.64 | 74,800 | — | — |
| 2004-12-03 | $23.13 | $23.27 | 52,400 | — | — |
| 2004-12-02 | $23.12 | $23.26 | 59,700 | — | — |
| 2004-12-01 | $22.99 | $23.13 | 175,400 | — | — |
| 2004-11-30 | $22.20 | $22.33 | 92,300 | — | — |
| 2004-11-29 | $22.00 | $22.13 | 131,400 | — | — |
| 2004-11-26 | $21.05 | $21.18 | 29,900 | — | — |
| 2004-11-24 | $21.15 | $21.28 | 58,700 | — | — |
| 2004-11-23 | $21.16 | $21.29 | 84,900 | — | — |
| 2004-11-22 | $20.24 | $20.36 | 96,200 | — | — |
| 2004-11-19 | $20.30 | $20.42 | 43,900 | — | — |
| 2004-11-18 | $20.33 | $20.45 | 69,700 | — | — |
| 2004-11-17 | $19.91 | $20.03 | 102,700 | — | — |
| 2004-11-16 | $20.00 | $20.12 | 109,300 | — | — |
| 2004-11-15 | $20.31 | $20.43 | 145,500 | — | — |
| 2004-11-12 | $19.92 | $20.04 | 177,000 | — | — |
| 2004-11-11 | $19.40 | $19.52 | 150,300 | — | — |
| 2004-11-10 | $18.82 | $18.93 | 71,800 | — | — |
| 2004-11-09 | $18.40 | $18.51 | 247,300 | — | — |
| 2004-11-08 | $18.53 | $18.64 | 133,500 | — | — |
| 2004-11-05 | $18.75 | $18.86 | 180,400 | — | — |
| 2004-11-04 | $18.50 | $18.61 | 95,100 | — | — |
| 2004-11-03 | $18.84 | $18.95 | 101,500 | — | — |
| 2004-11-02 | $18.87 | $18.98 | 119,000 | — | — |
| 2004-11-01 | $18.53 | $18.64 | 152,200 | — | — |
| 2004-10-29 | $18.03 | $18.14 | 332,800 | — | — |
| 2004-10-28 | $16.60 | $16.70 | 180,500 | — | — |
| 2004-10-27 | $16.04 | $16.14 | 143,900 | — | — |
| 2004-10-26 | $16.25 | $16.35 | 267,600 | — | — |
| 2004-10-25 | $15.60 | $15.69 | 2,046,800 | — | — |
| 2004-10-22 | $22.40 | $22.54 | 69,400 | — | — |
| 2004-10-21 | $22.33 | $22.47 | 45,100 | — | — |
| 2004-10-20 | $22.60 | $22.74 | 42,000 | — | — |
| 2004-10-19 | $22.48 | $22.62 | 48,700 | — | — |
| 2004-10-18 | $22.86 | $23.00 | 72,100 | — | — |
| 2004-10-15 | $23.25 | $23.39 | 21,000 | — | — |
| 2004-10-14 | $23.10 | $23.24 | 67,500 | — | — |
| 2004-10-13 | $23.89 | $24.03 | 45,000 | — | — |
| 2004-10-12 | $24.65 | $24.80 | 28,800 | — | — |
| 2004-10-11 | $24.62 | $24.77 | 30,000 | — | — |
| 2004-10-08 | $24.40 | $24.55 | 21,700 | — | — |
| 2004-10-07 | $24.16 | $24.31 | 33,700 | — | — |
| 2004-10-06 | $24.80 | $24.95 | 26,800 | — | — |
| 2004-10-05 | $24.58 | $24.73 | 36,800 | — | — |
| 2004-10-04 | $26.03 | $26.19 | 37,000 | — | — |
| 2004-10-01 | $26.08 | $26.24 | 23,800 | — | — |
| 2004-09-30 | $26.20 | $26.36 | 55,500 | — | — |
| 2004-09-29 | $26.09 | $26.25 | 34,700 | — | — |
| 2004-09-28 | $25.60 | $25.76 | 20,100 | — | — |
| 2004-09-27 | $25.22 | $25.37 | 39,300 | — | — |
| 2004-09-24 | $24.91 | $25.06 | 32,700 | — | — |
| 2004-09-23 | $25.17 | $25.32 | 13,600 | — | — |
| 2004-09-22 | $25.31 | $25.46 | 20,300 | — | — |
| 2004-09-21 | $25.53 | $25.68 | 19,600 | — | — |
| 2004-09-20 | $25.44 | $25.59 | 46,300 | — | — |
| 2004-09-17 | $25.09 | $25.24 | 63,800 | — | — |
| 2004-09-16 | $25.52 | $25.67 | 48,100 | — | — |
| 2004-09-15 | $25.67 | $25.83 | 137,600 | — | — |
| 2004-09-14 | $26.59 | $26.75 | 21,100 | — | — |
| 2004-09-13 | $26.88 | $27.04 | 48,600 | — | — |
| 2004-09-10 | $28.17 | $28.34 | 37,400 | — | — |
| 2004-09-09 | $28.37 | $28.54 | 148,500 | — | — |
| 2004-09-08 | $29.08 | $29.26 | 37,100 | — | — |
| 2004-09-07 | $28.28 | $28.45 | 50,200 | — | — |
| 2004-09-03 | $27.98 | $28.15 | 32,100 | — | — |
| 2004-09-02 | $27.72 | $27.89 | 32,700 | — | — |
| 2004-09-01 | $27.34 | $27.51 | 43,500 | — | — |
| 2004-08-31 | $28.30 | $28.47 | 39,300 | — | — |
| 2004-08-30 | $28.59 | $28.76 | 39,000 | — | — |
| 2004-08-27 | $28.74 | $28.91 | 55,100 | — | — |
| 2004-08-26 | $27.73 | $27.90 | 95,200 | — | — |
| 2004-08-25 | $27.08 | $27.24 | 113,800 | — | — |
| 2004-08-24 | $26.53 | $26.69 | 61,000 | — | — |
| 2004-08-23 | $26.87 | $27.03 | 53,100 | — | — |
| 2004-08-20 | $27.50 | $27.67 | 118,000 | — | — |
| 2004-08-19 | $27.00 | $27.16 | 269,100 | — | — |
| 2004-08-18 | $24.20 | $24.35 | 63,200 | — | — |
| 2004-08-17 | $23.27 | $23.41 | 39,500 | — | — |
| 2004-08-16 | $22.92 | $23.06 | 69,800 | — | — |
| 2004-08-13 | $23.06 | $23.20 | 36,200 | — | — |
| 2004-08-12 | $22.55 | $22.69 | 38,800 | — | — |
| 2004-08-11 | $22.50 | $22.64 | 82,200 | — | — |
| 2004-08-10 | $23.10 | $23.24 | 62,800 | — | — |
| 2004-08-09 | $22.36 | $22.50 | 45,800 | — | — |
| 2004-08-06 | $22.74 | $22.88 | 60,400 | — | — |
| 2004-08-05 | $23.83 | $23.97 | 149,400 | — | — |
| 2004-08-04 | $25.94 | $26.10 | 69,800 | — | — |
| 2004-08-03 | $26.65 | $26.81 | 44,600 | — | — |
| 2004-08-02 | $27.24 | $27.40 | 62,500 | — | — |
| 2004-07-30 | $26.55 | $26.71 | 27,500 | — | — |
| 2004-07-29 | $26.68 | $26.84 | 46,800 | — | — |
| 2004-07-28 | $26.71 | $26.87 | 75,100 | — | — |
| 2004-07-27 | $26.68 | $26.84 | 26,000 | — | — |
| 2004-07-26 | $26.57 | $26.73 | 28,600 | — | — |
| 2004-07-23 | $26.52 | $26.68 | 46,300 | — | — |
| 2004-07-22 | $26.55 | $26.71 | 56,500 | — | — |
| 2004-07-21 | $26.74 | $26.90 | 44,100 | — | — |
| 2004-07-20 | $26.68 | $26.84 | 73,600 | — | — |
| 2004-07-19 | $26.85 | $27.01 | 102,900 | — | — |
| 2004-07-16 | $26.65 | $26.81 | 52,100 | — | — |
| 2004-07-15 | $26.74 | $26.90 | 24,100 | — | — |
| 2004-07-14 | $26.68 | $26.84 | 42,800 | — | — |
| 2004-07-13 | $26.71 | $26.87 | 35,300 | — | — |
| 2004-07-12 | $26.65 | $26.81 | 124,300 | — | — |
| 2004-07-09 | $26.53 | $26.69 | 34,200 | — | — |
| 2004-07-08 | $26.62 | $26.78 | 52,800 | — | — |
| 2004-07-07 | $26.63 | $26.79 | 53,600 | — | — |
| 2004-07-06 | $27.03 | $27.19 | 77,500 | — | — |
| 2004-07-02 | $27.48 | $27.65 | 70,200 | — | — |
| 2004-07-01 | $26.73 | $26.89 | 115,400 | — | — |
| 2004-06-30 | $26.72 | $26.88 | 76,700 | — | — |
| 2004-06-29 | $26.15 | $26.31 | 57,400 | — | — |
| 2004-06-28 | $25.80 | $25.96 | 81,300 | — | — |
| 2004-06-25 | $26.08 | $26.24 | 81,100 | — | — |
| 2004-06-24 | $25.60 | $25.76 | 69,500 | — | — |
| 2004-06-23 | $25.61 | $25.77 | 138,300 | — | — |
| 2004-06-22 | $25.82 | $25.98 | 263,900 | — | — |
| 2004-06-21 | $23.20 | $23.34 | 129,200 | — | — |
| 2004-06-18 | $23.33 | $23.47 | 123,300 | — | — |
| 2004-06-17 | $23.25 | $23.39 | 136,600 | — | — |
| 2004-06-16 | $24.14 | $24.29 | 72,500 | — | — |
| 2004-06-15 | $24.62 | $24.77 | 57,300 | — | — |
| 2004-06-14 | $24.54 | $24.69 | 87,600 | — | — |
| 2004-06-10 | $24.83 | $24.98 | 133,100 | — | — |
| 2004-06-09 | $24.52 | $24.67 | 102,600 | — | — |
| 2004-06-08 | $25.50 | $25.65 | 73,200 | — | — |
| 2004-06-07 | $25.90 | $26.06 | 149,400 | — | — |
| 2004-06-04 | $25.16 | $25.31 | 64,400 | — | — |
| 2004-06-03 | $25.01 | $25.16 | 76,500 | — | — |
| 2004-06-02 | $25.23 | $25.38 | 103,500 | — | — |
| 2004-06-01 | $25.07 | $25.22 | 135,000 | — | — |
| 2004-05-28 | $24.91 | $25.06 | 162,900 | — | — |
| 2004-05-27 | $24.91 | $25.06 | 361,200 | — | — |
| 2004-05-26 | $25.36 | $25.51 | 486,000 | — | — |
| 2004-05-25 | $27.11 | $27.27 | 166,100 | — | — |
| 2004-05-24 | $27.29 | $27.46 | 97,800 | — | — |
| 2004-05-21 | $27.03 | $27.19 | 111,000 | — | — |
| 2004-05-20 | $28.10 | $28.27 | 75,600 | — | — |
| 2004-05-19 | $28.32 | $28.49 | 100,500 | — | — |
| 2004-05-18 | $27.60 | $27.77 | 92,200 | — | — |
| 2004-05-17 | $28.03 | $28.20 | 280,200 | — | — |
| 2004-05-14 | $27.67 | $27.84 | 100,700 | — | — |
| 2004-05-13 | $28.60 | $28.77 | 102,900 | — | — |
| 2004-05-12 | $29.06 | $29.24 | 143,400 | — | — |
| 2004-05-11 | $28.62 | $28.79 | 90,900 | — | — |
| 2004-05-10 | $28.88 | $29.05 | 117,300 | — | — |
| 2004-05-07 | $29.35 | $29.53 | 73,500 | — | — |
| 2004-05-06 | $30.50 | $30.68 | 299,300 | — | — |
| 2004-05-05 | $29.68 | $29.86 | 322,800 | — | — |
| 2004-05-04 | $30.44 | $30.62 | 165,200 | — | — |
| 2004-05-03 | $31.44 | $31.63 | 221,500 | — | — |
| 2004-04-30 | $31.37 | $31.56 | 249,200 | — | — |
| 2004-04-29 | $32.09 | $32.28 | 251,300 | — | — |
| 2004-04-28 | $32.92 | $33.12 | 133,100 | — | — |
| 2004-04-27 | $33.17 | $33.37 | 147,800 | — | — |
| 2004-04-26 | $33.20 | $33.40 | 282,200 | — | — |
| 2004-04-23 | $33.05 | $33.25 | 254,200 | — | — |
| 2004-04-22 | $33.72 | $33.92 | 980,700 | — | — |
| 2004-04-21 | $37.29 | $37.52 | 135,500 | — | — |
| 2004-04-20 | $36.72 | $36.94 | 125,300 | — | — |
| 2004-04-19 | $36.88 | $37.10 | 69,500 | — | — |
| 2004-04-16 | $37.00 | $37.22 | 73,000 | — | — |
| 2004-04-15 | $37.00 | $37.22 | 86,700 | — | — |
| 2004-04-14 | $37.37 | $37.60 | 99,900 | — | — |
| 2004-04-13 | $37.81 | $38.04 | 131,000 | — | — |
| 2004-04-12 | $37.76 | $37.99 | 127,600 | — | — |
| 2004-04-08 | $37.74 | $37.97 | 157,700 | — | — |
| 2004-04-07 | $37.03 | $37.25 | 94,400 | — | — |
| 2004-04-06 | $36.11 | $36.33 | 109,800 | — | — |
| 2004-04-05 | $35.84 | $36.06 | 174,300 | — | — |
| 2004-04-02 | $36.32 | $36.54 | 114,900 | — | — |
| 2004-04-01 | $36.23 | $36.45 | 119,800 | — | — |
| 2004-03-31 | $36.70 | $36.92 | 166,400 | — | — |
| 2004-03-30 | $37.14 | $37.36 | 86,200 | — | — |
| 2004-03-29 | $37.85 | $38.08 | 97,200 | — | — |
| 2004-03-26 | $37.41 | $37.64 | 102,100 | — | — |
| 2004-03-25 | $37.67 | $37.90 | 198,700 | — | — |
| 2004-03-24 | $36.86 | $37.08 | 607,000 | — | — |
| 2004-03-23 | $36.58 | $36.80 | 65,100 | — | — |
| 2004-03-22 | $36.16 | $36.38 | 123,900 | — | — |
| 2004-03-19 | $36.99 | $37.21 | 364,700 | — | — |
| 2004-03-18 | $35.21 | $35.42 | 299,800 | — | — |
| 2004-03-17 | $33.62 | $33.82 | 57,900 | — | — |
| 2004-03-16 | $33.10 | $33.30 | 56,100 | — | — |
| 2004-03-15 | $33.64 | $33.84 | 81,300 | — | — |
| 2004-03-12 | $33.74 | $33.94 | 135,400 | — | — |
| 2004-03-11 | $33.50 | $33.70 | 52,300 | — | — |
| 2004-03-10 | $33.78 | $33.98 | 164,500 | — | — |
| 2004-03-09 | $33.65 | $33.85 | 148,900 | — | — |
| 2004-03-08 | $33.64 | $33.84 | 203,500 | — | — |
| 2004-03-05 | $32.26 | $32.46 | 204,100 | — | — |
| 2004-03-04 | $32.17 | $32.36 | 389,100 | — | — |
| 2004-03-03 | $34.49 | $34.70 | 79,900 | — | — |
| 2004-03-02 | $34.59 | $34.80 | 38,400 | — | — |
| 2004-03-01 | $34.07 | $34.28 | 69,800 | — | — |
| 2004-02-27 | $33.79 | $33.99 | 47,700 | — | — |
| 2004-02-26 | $34.09 | $34.30 | 45,100 | — | — |
| 2004-02-25 | $33.90 | $34.11 | 100,300 | — | — |
| 2004-02-24 | $34.33 | $34.54 | 118,800 | — | — |
| 2004-02-23 | $34.76 | $34.97 | 140,900 | — | — |
| 2004-02-20 | $34.50 | $34.71 | 276,500 | — | — |
| 2004-02-19 | $34.34 | $34.55 | 269,700 | — | — |
| 2004-02-18 | $33.45 | $33.65 | 251,300 | — | — |
| 2004-02-17 | $32.45 | $32.65 | 548,300 | — | — |
| 2004-02-13 | $35.08 | $35.29 | 235,400 | — | — |
| 2004-02-12 | $36.18 | $36.40 | 183,000 | — | — |
| 2004-02-11 | $35.50 | $35.72 | 116,300 | — | — |
| 2004-02-10 | $35.71 | $35.93 | 141,400 | — | — |
| 2004-02-09 | $35.70 | $35.92 | 220,500 | — | — |
| 2004-02-06 | $35.50 | $35.72 | 192,600 | — | — |
| 2004-02-05 | $34.90 | $35.11 | 145,700 | — | — |
| 2004-02-04 | $35.18 | $35.39 | 388,400 | — | — |
| 2004-02-03 | $35.00 | $35.21 | 287,600 | — | — |
| 2004-02-02 | $35.24 | $35.45 | 456,000 | — | — |
| 2004-01-30 | $36.80 | $37.02 | 263,500 | — | — |
| 2004-01-29 | $37.98 | $38.21 | 478,300 | — | — |
| 2004-01-28 | $39.80 | $40.04 | 961,300 | — | — |
| 2004-01-27 | $46.30 | $46.58 | 551,900 | — | — |
| 2004-01-26 | $51.35 | $51.66 | 235,500 | — | — |
| 2004-01-23 | $50.06 | $50.36 | 317,700 | — | — |
| 2004-01-22 | $47.55 | $47.84 | 163,400 | — | — |
| 2004-01-21 | $48.46 | $48.75 | 111,300 | — | — |
| 2004-01-20 | $47.70 | $47.99 | 411,200 | — | — |
| 2004-01-16 | $50.86 | $51.17 | 248,400 | — | — |
| 2004-01-15 | $49.00 | $49.30 | 165,000 | — | — |
| 2004-01-14 | $48.50 | $48.79 | 239,900 | — | — |
| 2004-01-13 | $46.22 | $46.50 | 252,900 | — | — |
| 2004-01-12 | $46.63 | $46.91 | 281,800 | — | — |
| 2004-01-09 | $46.84 | $47.12 | 668,500 | — | — |
| 2004-01-08 | $47.53 | $47.82 | 810,400 | — | — |
| 2004-01-07 | $52.96 | $53.28 | 291,800 | — | — |
| 2004-01-06 | $54.90 | $55.23 | 168,500 | — | — |
| 2004-01-05 | $53.17 | $53.49 | 212,600 | — | — |
| 2004-01-02 | $51.69 | $52.00 | 221,200 | — | — |