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 | $29.19 | $60.24 | 382,091 | — | — |
| 2004-12-30 | $29.24 | $60.34 | 532,388 | — | — |
| 2004-12-29 | $29.13 | $60.13 | 542,760 | — | — |
| 2004-12-28 | $29.25 | $60.37 | 535,563 | — | — |
| 2004-12-27 | $28.90 | $59.64 | 404,953 | — | — |
| 2004-12-23 | $29.14 | $60.14 | 537,045 | — | — |
| 2004-12-22 | $29.12 | $60.10 | 716,130 | — | — |
| 2004-12-21 | $29.22 | $60.30 | 1,271,169 | — | — |
| 2004-12-20 | $29.10 | $60.07 | 991,109 | — | — |
| 2004-12-17 | $29.19 | $60.25 | 2,673,370 | — | — |
| 2004-12-16 | $29.93 | $61.76 | 1,415,538 | — | — |
| 2004-12-15 | $29.72 | $61.33 | 1,718,247 | — | — |
| 2004-12-14 | $30.30 | $62.53 | 881,456 | — | — |
| 2004-12-13 | $29.99 | $61.89 | 1,196,655 | — | — |
| 2004-12-10 | $30.17 | $62.26 | 948,137 | — | — |
| 2004-12-09 | $30.31 | $62.56 | 1,103,726 | — | — |
| 2004-12-08 | $30.75 | $63.47 | 580,864 | — | — |
| 2004-12-07 | $30.90 | $63.77 | 1,252,540 | — | — |
| 2004-12-06 | $31.35 | $64.70 | 804,826 | — | — |
| 2004-12-03 | $31.51 | $65.04 | 861,558 | — | — |
| 2004-12-02 | $31.60 | $65.22 | 808,848 | — | — |
| 2004-12-01 | $31.72 | $65.47 | 1,180,144 | — | — |
| 2004-11-30 | $31.27 | $64.53 | 1,314,776 | — | — |
| 2004-11-29 | $31.72 | $65.47 | 883,150 | — | — |
| 2004-11-26 | $31.83 | $65.69 | 258,891 | — | — |
| 2004-11-24 | $31.96 | $65.96 | 502,117 | — | — |
| 2004-11-23 | $31.90 | $65.84 | 1,123,624 | — | — |
| 2004-11-22 | $31.93 | $65.91 | 1,083,404 | — | — |
| 2004-11-19 | $31.83 | $65.68 | 639,712 | — | — |
| 2004-11-18 | $32.23 | $66.52 | 880,398 | — | — |
| 2004-11-17 | $32.18 | $66.41 | 1,705,970 | — | — |
| 2004-11-16 | $31.71 | $65.32 | 2,087,003 | — | — |
| 2004-11-15 | $31.12 | $64.11 | 1,312,235 | — | — |
| 2004-11-12 | $30.98 | $63.83 | 1,371,507 | — | — |
| 2004-11-11 | $30.17 | $62.15 | 1,374,894 | — | — |
| 2004-11-10 | $29.42 | $60.61 | 1,021,169 | — | — |
| 2004-11-09 | $29.66 | $61.11 | 1,108,806 | — | — |
| 2004-11-08 | $29.87 | $61.55 | 928,239 | — | — |
| 2004-11-05 | $29.97 | $61.74 | 829,170 | — | — |
| 2004-11-04 | $29.62 | $61.02 | 1,400,720 | — | — |
| 2004-11-03 | $29.00 | $59.75 | 1,363,463 | — | — |
| 2004-11-02 | $29.06 | $59.86 | 901,143 | — | — |
| 2004-11-01 | $29.02 | $59.79 | 1,161,304 | — | — |
| 2004-10-29 | $29.07 | $59.88 | 728,408 | — | — |
| 2004-10-28 | $28.76 | $59.26 | 960,627 | — | — |
| 2004-10-27 | $28.63 | $58.98 | 1,263,124 | — | — |
| 2004-10-26 | $27.42 | $56.49 | 1,058,002 | — | — |
| 2004-10-25 | $27.30 | $56.24 | 1,332,134 | — | — |
| 2004-10-22 | $27.26 | $56.15 | 1,398,391 | — | — |
| 2004-10-21 | $27.82 | $57.32 | 2,212,320 | — | — |
| 2004-10-20 | $27.16 | $55.95 | 1,482,854 | — | — |
| 2004-10-19 | $27.69 | $57.05 | 1,754,869 | — | — |
| 2004-10-18 | $27.63 | $56.91 | 577,265 | — | — |
| 2004-10-15 | $27.41 | $56.47 | 478,196 | — | — |
| 2004-10-14 | $27.17 | $55.97 | 523,709 | — | — |
| 2004-10-13 | $27.24 | $56.13 | 707,875 | — | — |
| 2004-10-12 | $27.44 | $56.53 | 1,154,953 | — | — |
| 2004-10-11 | $27.32 | $56.28 | 816,892 | — | — |
| 2004-10-08 | $27.20 | $56.04 | 846,528 | — | — |
| 2004-10-07 | $27.28 | $56.20 | 1,501,270 | — | — |
| 2004-10-06 | $27.16 | $55.95 | 480,102 | — | — |
| 2004-10-05 | $26.84 | $55.30 | 723,539 | — | — |
| 2004-10-04 | $26.61 | $54.82 | 1,079,170 | — | — |
| 2004-10-01 | $26.51 | $54.62 | 942,210 | — | — |
| 2004-09-30 | $25.95 | $53.47 | 1,189,246 | — | — |
| 2004-09-29 | $25.24 | $51.99 | 894,157 | — | — |
| 2004-09-28 | $25.23 | $51.98 | 645,004 | — | — |
| 2004-09-27 | $25.26 | $52.05 | 1,293,395 | — | — |
| 2004-09-24 | $25.29 | $52.10 | 1,263,336 | — | — |
| 2004-09-23 | $25.14 | $51.78 | 947,925 | — | — |
| 2004-09-22 | $25.37 | $52.27 | 1,502,329 | — | — |
| 2004-09-21 | $26.06 | $53.69 | 1,994,496 | — | — |
| 2004-09-20 | $25.33 | $52.17 | 2,264,606 | — | — |
| 2004-09-17 | $24.42 | $50.32 | 907,282 | — | — |
| 2004-09-16 | $23.96 | $49.35 | 875,318 | — | — |
| 2004-09-15 | $23.69 | $48.81 | 738,146 | — | — |
| 2004-09-14 | $23.60 | $48.62 | 446,867 | — | — |
| 2004-09-13 | $23.68 | $48.79 | 686,494 | — | — |
| 2004-09-10 | $23.31 | $48.02 | 1,055,673 | — | — |
| 2004-09-09 | $23.14 | $47.67 | 532,388 | — | — |
| 2004-09-08 | $22.58 | $46.52 | 546,571 | — | — |
| 2004-09-07 | $23.09 | $47.57 | 342,295 | — | — |
| 2004-09-03 | $22.88 | $47.13 | 304,615 | — | — |
| 2004-09-02 | $23.23 | $47.75 | 470,364 | — | — |
| 2004-09-01 | $23.12 | $47.52 | 702,583 | — | — |
| 2004-08-31 | $22.75 | $46.76 | 426,757 | — | — |
| 2004-08-30 | $22.53 | $46.31 | 442,633 | — | — |
| 2004-08-27 | $22.68 | $46.60 | 568,374 | — | — |
| 2004-08-26 | $22.37 | $45.97 | 595,893 | — | — |
| 2004-08-25 | $22.38 | $46.00 | 379,763 | — | — |
| 2004-08-24 | $21.99 | $45.20 | 377,011 | — | — |
| 2004-08-23 | $22.22 | $45.66 | 388,654 | — | — |
| 2004-08-20 | $22.07 | $45.35 | 464,437 | — | — |
| 2004-08-19 | $21.71 | $44.61 | 590,601 | — | — |
| 2004-08-18 | $21.58 | $44.36 | 701,948 | — | — |
| 2004-08-17 | $21.28 | $43.73 | 514,395 | — | — |
| 2004-08-16 | $21.19 | $43.55 | 712,108 | — | — |
| 2004-08-13 | $20.58 | $42.29 | 629,763 | — | — |
| 2004-08-12 | $20.70 | $42.54 | 1,247,460 | — | — |
| 2004-08-11 | $21.26 | $43.69 | 874,047 | — | — |
| 2004-08-10 | $21.96 | $45.12 | 446,020 | — | — |
| 2004-08-09 | $21.62 | $44.44 | 359,441 | — | — |
| 2004-08-06 | $21.57 | $44.34 | 672,523 | — | — |
| 2004-08-05 | $22.10 | $45.42 | 621,507 | — | — |
| 2004-08-04 | $22.74 | $46.73 | 1,081,499 | — | — |
| 2004-08-03 | $22.66 | $46.57 | 679,932 | — | — |
| 2004-08-02 | $22.68 | $46.60 | 859,441 | — | — |
| 2004-07-30 | $22.43 | $46.10 | 712,743 | — | — |
| 2004-07-29 | $22.60 | $46.44 | 1,500,423 | — | — |
| 2004-07-28 | $21.36 | $43.89 | 624,682 | — | — |
| 2004-07-27 | $21.42 | $44.03 | 404,953 | — | — |
| 2004-07-26 | $21.22 | $43.61 | 560,119 | — | — |
| 2004-07-23 | $21.48 | $44.14 | 666,384 | — | — |
| 2004-07-22 | $22.01 | $45.24 | 528,577 | — | — |
| 2004-07-21 | $21.81 | $44.81 | 977,985 | — | — |
| 2004-07-20 | $22.49 | $46.21 | 604,996 | — | — |
| 2004-07-19 | $22.36 | $45.96 | 574,301 | — | — |
| 2004-07-16 | $22.34 | $45.91 | 431,202 | — | — |
| 2004-07-15 | $22.51 | $46.25 | 542,337 | — | — |
| 2004-07-14 | $22.79 | $46.84 | 822,608 | — | — |
| 2004-07-13 | $22.96 | $47.19 | 649,026 | — | — |
| 2004-07-12 | $22.85 | $46.96 | 818,374 | — | — |
| 2004-07-09 | $23.02 | $47.32 | 463,590 | — | — |
| 2004-07-08 | $22.85 | $46.96 | 540,220 | — | — |
| 2004-07-07 | $22.91 | $47.09 | 431,414 | — | — |
| 2004-07-06 | $22.75 | $46.75 | 640,347 | — | — |
| 2004-07-02 | $23.51 | $48.31 | 502,540 | — | — |
| 2004-07-01 | $23.41 | $48.10 | 1,053,556 | — | — |
| 2004-06-30 | $23.97 | $49.27 | 1,250,000 | — | — |
| 2004-06-29 | $23.57 | $48.44 | 1,004,234 | — | — |
| 2004-06-28 | $23.22 | $47.72 | 1,005,504 | — | — |
| 2004-06-25 | $23.07 | $47.41 | 1,247,036 | — | — |
| 2004-06-24 | $22.86 | $46.98 | 684,166 | — | — |
| 2004-06-23 | $22.83 | $46.92 | 951,524 | — | — |
| 2004-06-22 | $22.44 | $46.11 | 1,138,654 | — | — |
| 2004-06-21 | $22.34 | $45.92 | 537,680 | — | — |
| 2004-06-18 | $22.59 | $46.42 | 848,434 | — | — |
| 2004-06-17 | $22.48 | $46.20 | 917,866 | — | — |
| 2004-06-16 | $22.27 | $45.77 | 772,650 | — | — |
| 2004-06-15 | $22.04 | $45.30 | 1,759,102 | — | — |
| 2004-06-14 | $21.37 | $43.92 | 793,184 | — | — |
| 2004-06-10 | $21.88 | $44.97 | 792,337 | — | — |
| 2004-06-09 | $21.77 | $44.75 | 888,230 | — | — |
| 2004-06-08 | $21.80 | $44.79 | 1,289,585 | — | — |
| 2004-06-07 | $21.85 | $44.90 | 429,932 | — | — |
| 2004-06-04 | $21.66 | $44.52 | 618,755 | — | — |
| 2004-06-03 | $21.43 | $44.05 | 582,981 | — | — |
| 2004-06-02 | $21.64 | $44.47 | 291,279 | — | — |
| 2004-06-01 | $21.66 | $44.51 | 396,486 | — | — |
| 2004-05-28 | $21.82 | $44.85 | 540,008 | — | — |
| 2004-05-27 | $21.59 | $44.37 | 472,904 | — | — |
| 2004-05-26 | $21.56 | $44.21 | 565,411 | — | — |
| 2004-05-25 | $21.21 | $43.49 | 844,835 | — | — |
| 2004-05-24 | $20.92 | $42.89 | 408,552 | — | — |
| 2004-05-21 | $20.69 | $42.43 | 292,337 | — | — |
| 2004-05-20 | $20.65 | $42.35 | 1,013,548 | — | — |
| 2004-05-19 | $20.28 | $41.59 | 779,424 | — | — |
| 2004-05-18 | $20.17 | $41.36 | 1,277,519 | — | — |
| 2004-05-17 | $20.12 | $41.27 | 795,089 | — | — |
| 2004-05-14 | $20.43 | $41.90 | 1,165,538 | — | — |
| 2004-05-13 | $20.50 | $42.04 | 729,255 | — | — |
| 2004-05-12 | $20.26 | $41.55 | 1,155,800 | — | — |
| 2004-05-11 | $20.50 | $42.03 | 1,082,134 | — | — |
| 2004-05-10 | $20.28 | $41.59 | 974,809 | — | — |
| 2004-05-07 | $20.64 | $42.32 | 895,428 | — | — |
| 2004-05-06 | $20.74 | $42.54 | 776,037 | — | — |
| 2004-05-05 | $21.19 | $43.45 | 418,501 | — | — |
| 2004-05-04 | $21.14 | $43.34 | 1,133,785 | — | — |
| 2004-05-03 | $20.99 | $43.05 | 1,424,640 | — | — |
| 2004-04-30 | $21.28 | $43.64 | 994,496 | — | — |
| 2004-04-29 | $21.32 | $43.73 | 886,537 | — | — |
| 2004-04-28 | $21.63 | $44.36 | 1,398,180 | — | — |
| 2004-04-27 | $21.92 | $44.95 | 1,102,032 | — | — |
| 2004-04-26 | $22.57 | $46.28 | 679,086 | — | — |
| 2004-04-23 | $22.60 | $46.34 | 732,430 | — | — |
| 2004-04-22 | $22.91 | $46.98 | 567,528 | — | — |
| 2004-04-21 | $22.93 | $47.01 | 836,579 | — | — |
| 2004-04-20 | $22.39 | $45.92 | 598,434 | — | — |
| 2004-04-19 | $22.92 | $47.00 | 838,273 | — | — |
| 2004-04-16 | $22.68 | $46.50 | 793,395 | — | — |
| 2004-04-15 | $22.67 | $46.49 | 577,688 | — | — |
| 2004-04-14 | $22.70 | $46.56 | 575,995 | — | — |
| 2004-04-13 | $23.11 | $47.40 | 617,062 | — | — |
| 2004-04-12 | $23.62 | $48.44 | 506,139 | — | — |
| 2004-04-08 | $23.71 | $48.63 | 577,053 | — | — |
| 2004-04-07 | $23.87 | $48.95 | 313,717 | — | — |
| 2004-04-06 | $23.62 | $48.44 | 437,130 | — | — |
| 2004-04-05 | $23.95 | $49.11 | 535,140 | — | — |
| 2004-04-02 | $23.74 | $48.68 | 615,368 | — | — |
| 2004-04-01 | $23.37 | $47.93 | 619,814 | — | — |
| 2004-03-31 | $22.87 | $46.90 | 423,793 | — | — |
| 2004-03-30 | $23.10 | $47.37 | 328,747 | — | — |
| 2004-03-29 | $22.98 | $47.13 | 1,372,777 | — | — |
| 2004-03-26 | $22.30 | $45.72 | 1,367,062 | — | — |
| 2004-03-25 | $21.92 | $44.95 | 1,151,355 | — | — |
| 2004-03-24 | $21.14 | $43.34 | 768,205 | — | — |
| 2004-03-23 | $21.46 | $44.00 | 725,021 | — | — |
| 2004-03-22 | $21.49 | $44.08 | 934,801 | — | — |
| 2004-03-19 | $21.73 | $44.56 | 1,193,057 | — | — |
| 2004-03-18 | $21.33 | $43.74 | 444,327 | — | — |
| 2004-03-17 | $21.21 | $43.49 | 398,391 | — | — |
| 2004-03-16 | $21.11 | $43.29 | 513,336 | — | — |
| 2004-03-15 | $21.10 | $43.27 | 925,699 | — | — |
| 2004-03-12 | $21.66 | $44.42 | 1,144,369 | — | — |
| 2004-03-11 | $20.98 | $43.02 | 1,338,484 | — | — |
| 2004-03-10 | $21.14 | $43.35 | 1,091,871 | — | — |
| 2004-03-09 | $21.55 | $44.18 | 661,304 | — | — |
| 2004-03-08 | $21.79 | $44.68 | 502,329 | — | — |
| 2004-03-05 | $22.32 | $45.77 | 776,884 | — | — |
| 2004-03-04 | $22.13 | $45.38 | 663,421 | — | — |
| 2004-03-03 | $22.32 | $45.66 | 395,428 | — | — |
| 2004-03-02 | $22.54 | $46.13 | 514,183 | — | — |
| 2004-03-01 | $22.61 | $46.27 | 775,402 | — | — |
| 2004-02-27 | $22.32 | $45.67 | 911,727 | — | — |
| 2004-02-26 | $22.61 | $46.27 | 904,953 | — | — |
| 2004-02-25 | $22.15 | $45.33 | 803,768 | — | — |
| 2004-02-24 | $21.96 | $44.93 | 1,433,531 | — | — |
| 2004-02-23 | $22.14 | $45.30 | 1,300,381 | — | — |
| 2004-02-20 | $22.53 | $46.11 | 1,244,073 | — | — |
| 2004-02-19 | $23.33 | $47.73 | 1,048,688 | — | — |
| 2004-02-18 | $23.19 | $47.46 | 595,258 | — | — |
| 2004-02-17 | $23.24 | $47.56 | 655,377 | — | — |
| 2004-02-13 | $23.05 | $47.17 | 875,741 | — | — |
| 2004-02-12 | $23.72 | $48.54 | 940,305 | — | — |
| 2004-02-11 | $23.73 | $48.56 | 1,173,793 | — | — |
| 2004-02-10 | $23.55 | $48.20 | 1,124,259 | — | — |
| 2004-02-09 | $23.16 | $47.40 | 1,806,520 | — | — |
| 2004-02-06 | $23.01 | $47.08 | 725,868 | — | — |
| 2004-02-05 | $22.81 | $46.68 | 1,518,205 | — | — |
| 2004-02-04 | $22.83 | $46.72 | 1,519,475 | — | — |
| 2004-02-03 | $23.10 | $47.27 | 1,061,812 | — | — |
| 2004-02-02 | $22.91 | $46.88 | 1,033,658 | — | — |
| 2004-01-30 | $23.00 | $47.06 | 1,480,948 | — | — |
| 2004-01-29 | $22.75 | $46.55 | 1,783,446 | — | — |
| 2004-01-28 | $22.56 | $46.16 | 1,472,058 | — | — |
| 2004-01-27 | $22.85 | $46.75 | 1,180,991 | — | — |
| 2004-01-26 | $23.21 | $47.50 | 1,189,246 | — | — |
| 2004-01-23 | $22.52 | $46.08 | 2,937,976 | — | — |
| 2004-01-22 | $22.98 | $47.03 | 2,256,351 | — | — |
| 2004-01-21 | $23.34 | $47.75 | 4,427,180 | — | — |
| 2004-01-20 | $22.46 | $45.96 | 7,031,753 | — | — |
| 2004-01-16 | $19.13 | $39.15 | 1,276,461 | — | — |
| 2004-01-15 | $18.97 | $38.81 | 949,619 | — | — |
| 2004-01-14 | $19.15 | $39.19 | 1,076,418 | — | — |
| 2004-01-13 | $18.93 | $38.73 | 1,324,725 | — | — |
| 2004-01-12 | $18.75 | $38.37 | 757,197 | — | — |
| 2004-01-09 | $18.49 | $37.84 | 768,628 | — | — |
| 2004-01-08 | $18.28 | $37.41 | 1,686,494 | — | — |
| 2004-01-07 | $18.28 | $37.41 | 1,140,982 | — | — |
| 2004-01-06 | $18.72 | $38.30 | 526,461 | — | — |
| 2004-01-05 | $18.61 | $38.09 | 649,238 | — | — |
| 2004-01-02 | $18.10 | $37.03 | 357,536 | — | — |