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
- 1988-07-26 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 | $28.17 | $54.29 | 358,400 | — | — |
| 2004-12-30 | $28.20 | $54.34 | 263,200 | — | — |
| 2004-12-29 | $28.13 | $54.20 | 578,000 | — | — |
| 2004-12-28 | $28.25 | $54.44 | 682,400 | — | — |
| 2004-12-27 | $27.28 | $52.56 | 517,600 | — | — |
| 2004-12-23 | $27.90 | $53.77 | 433,600 | — | — |
| 2004-12-22 | $28.16 | $54.25 | 692,000 | — | — |
| 2004-12-21 | $27.84 | $53.65 | 624,400 | — | — |
| 2004-12-20 | $28.03 | $54.02 | 1,931,200 | — | — |
| 2004-12-17 | $27.05 | $52.13 | 1,226,400 | — | — |
| 2004-12-16 | $27.36 | $52.73 | 924,400 | — | — |
| 2004-12-15 | $27.31 | $52.63 | 981,200 | — | — |
| 2004-12-14 | $26.39 | $50.85 | 660,800 | — | — |
| 2004-12-13 | $26.77 | $51.59 | 487,600 | — | — |
| 2004-12-10 | $27.10 | $52.23 | 905,600 | — | — |
| 2004-12-09 | $25.34 | $48.84 | 558,000 | — | — |
| 2004-12-08 | $24.84 | $47.87 | 612,400 | — | — |
| 2004-12-07 | $24.46 | $47.13 | 500,800 | — | — |
| 2004-12-06 | $24.89 | $47.96 | 553,200 | — | — |
| 2004-12-03 | $25.13 | $48.42 | 975,200 | — | — |
| 2004-12-02 | $23.84 | $45.94 | 757,200 | — | — |
| 2004-12-01 | $24.08 | $46.39 | 764,800 | — | — |
| 2004-11-30 | $23.40 | $45.09 | 509,200 | — | — |
| 2004-11-29 | $23.43 | $45.16 | 625,600 | — | — |
| 2004-11-26 | $23.90 | $46.06 | 159,600 | — | — |
| 2004-11-24 | $24.10 | $46.44 | 368,400 | — | — |
| 2004-11-23 | $24.02 | $46.29 | 800,000 | — | — |
| 2004-11-22 | $23.63 | $45.54 | 763,200 | — | — |
| 2004-11-19 | $23.28 | $44.87 | 473,600 | — | — |
| 2004-11-18 | $23.83 | $45.93 | 337,600 | — | — |
| 2004-11-17 | $23.65 | $45.57 | 594,000 | — | — |
| 2004-11-16 | $23.35 | $45.00 | 844,800 | — | — |
| 2004-11-15 | $23.89 | $46.03 | 787,600 | — | — |
| 2004-11-12 | $23.33 | $44.96 | 520,800 | — | — |
| 2004-11-11 | $22.67 | $43.68 | 551,600 | — | — |
| 2004-11-10 | $22.84 | $44.01 | 468,800 | — | — |
| 2004-11-09 | $22.85 | $44.03 | 1,847,600 | — | — |
| 2004-11-08 | $22.37 | $43.10 | 884,800 | — | — |
| 2004-11-05 | $22.34 | $43.04 | 898,000 | — | — |
| 2004-11-04 | $22.69 | $43.72 | 860,000 | — | — |
| 2004-11-03 | $22.88 | $44.09 | 484,400 | — | — |
| 2004-11-02 | $22.73 | $43.79 | 702,000 | — | — |
| 2004-11-01 | $22.73 | $43.80 | 1,371,600 | — | — |
| 2004-10-29 | $22.17 | $42.73 | 792,000 | — | — |
| 2004-10-28 | $22.11 | $42.61 | 1,414,000 | — | — |
| 2004-10-27 | $22.15 | $42.67 | 1,893,600 | — | — |
| 2004-10-26 | $20.81 | $40.10 | 1,975,600 | — | — |
| 2004-10-25 | $18.92 | $36.46 | 617,600 | — | — |
| 2004-10-22 | $18.71 | $36.06 | 392,800 | — | — |
| 2004-10-21 | $18.65 | $35.94 | 240,800 | — | — |
| 2004-10-20 | $18.45 | $35.55 | 493,600 | — | — |
| 2004-10-19 | $18.43 | $35.52 | 654,800 | — | — |
| 2004-10-18 | $18.56 | $35.77 | 733,600 | — | — |
| 2004-10-15 | $18.15 | $34.98 | 724,000 | — | — |
| 2004-10-14 | $18.03 | $34.73 | 751,200 | — | — |
| 2004-10-13 | $18.48 | $35.61 | 443,200 | — | — |
| 2004-10-12 | $18.80 | $36.23 | 534,400 | — | — |
| 2004-10-11 | $18.48 | $35.61 | 233,200 | — | — |
| 2004-10-08 | $18.50 | $35.65 | 458,400 | — | — |
| 2004-10-07 | $18.45 | $35.56 | 474,800 | — | — |
| 2004-10-06 | $18.87 | $36.36 | 759,200 | — | — |
| 2004-10-05 | $18.69 | $36.01 | 1,074,000 | — | — |
| 2004-10-04 | $19.27 | $37.14 | 617,600 | — | — |
| 2004-10-01 | $19.95 | $38.44 | 488,800 | — | — |
| 2004-09-30 | $19.65 | $37.87 | 269,600 | — | — |
| 2004-09-29 | $19.26 | $37.12 | 326,400 | — | — |
| 2004-09-28 | $19.38 | $37.34 | 240,400 | — | — |
| 2004-09-27 | $19.56 | $37.70 | 494,400 | — | — |
| 2004-09-24 | $19.41 | $37.40 | 470,000 | — | — |
| 2004-09-23 | $19.55 | $37.67 | 333,200 | — | — |
| 2004-09-22 | $19.59 | $37.75 | 390,400 | — | — |
| 2004-09-21 | $19.50 | $37.58 | 951,600 | — | — |
| 2004-09-20 | $19.04 | $36.69 | 834,400 | — | — |
| 2004-09-17 | $19.18 | $36.96 | 837,600 | — | — |
| 2004-09-16 | $19.30 | $37.18 | 1,399,600 | — | — |
| 2004-09-15 | $17.93 | $34.55 | 355,600 | — | — |
| 2004-09-14 | $17.72 | $34.15 | 176,800 | — | — |
| 2004-09-13 | $17.71 | $34.13 | 217,200 | — | — |
| 2004-09-10 | $17.50 | $33.72 | 243,200 | — | — |
| 2004-09-09 | $17.53 | $33.77 | 233,600 | — | — |
| 2004-09-08 | $17.24 | $33.22 | 247,200 | — | — |
| 2004-09-07 | $17.47 | $33.66 | 318,800 | — | — |
| 2004-09-03 | $17.02 | $32.80 | 122,800 | — | — |
| 2004-09-02 | $17.14 | $33.03 | 121,600 | — | — |
| 2004-09-01 | $16.99 | $32.74 | 221,200 | — | — |
| 2004-08-31 | $16.70 | $32.19 | 335,600 | — | — |
| 2004-08-30 | $16.45 | $31.70 | 241,600 | — | — |
| 2004-08-27 | $16.74 | $32.25 | 203,600 | — | — |
| 2004-08-26 | $16.73 | $32.23 | 221,200 | — | — |
| 2004-08-25 | $16.51 | $31.82 | 383,600 | — | — |
| 2004-08-24 | $16.78 | $32.33 | 246,800 | — | — |
| 2004-08-23 | $16.79 | $32.35 | 457,200 | — | — |
| 2004-08-20 | $16.70 | $32.18 | 205,600 | — | — |
| 2004-08-19 | $16.53 | $31.85 | 286,400 | — | — |
| 2004-08-18 | $16.72 | $32.22 | 268,800 | — | — |
| 2004-08-17 | $16.55 | $31.89 | 540,400 | — | — |
| 2004-08-16 | $16.31 | $31.42 | 471,200 | — | — |
| 2004-08-13 | $15.89 | $30.61 | 434,800 | — | — |
| 2004-08-12 | $15.68 | $30.21 | 421,200 | — | — |
| 2004-08-11 | $16.17 | $31.15 | 491,200 | — | — |
| 2004-08-10 | $16.09 | $31.01 | 792,400 | — | — |
| 2004-08-09 | $15.61 | $30.07 | 299,200 | — | — |
| 2004-08-06 | $15.71 | $30.26 | 567,600 | — | — |
| 2004-08-05 | $15.86 | $30.57 | 673,200 | — | — |
| 2004-08-04 | $15.85 | $30.54 | 559,200 | — | — |
| 2004-08-03 | $15.62 | $30.10 | 450,800 | — | — |
| 2004-08-02 | $15.75 | $30.35 | 421,600 | — | — |
| 2004-07-30 | $15.48 | $29.82 | 333,600 | — | — |
| 2004-07-29 | $15.39 | $29.65 | 573,600 | — | — |
| 2004-07-28 | $15.30 | $29.48 | 509,600 | — | — |
| 2004-07-27 | $15.45 | $29.76 | 825,600 | — | — |
| 2004-07-26 | $15.10 | $29.10 | 1,098,800 | — | — |
| 2004-07-23 | $15.25 | $29.39 | 1,279,200 | — | — |
| 2004-07-22 | $15.05 | $29.00 | 1,593,200 | — | — |
| 2004-07-21 | $15.23 | $29.34 | 2,270,000 | — | — |
| 2004-07-20 | $16.79 | $32.36 | 696,000 | — | — |
| 2004-07-19 | $16.90 | $32.57 | 442,800 | — | — |
| 2004-07-16 | $17.09 | $32.94 | 180,800 | — | — |
| 2004-07-15 | $16.84 | $32.45 | 302,800 | — | — |
| 2004-07-14 | $16.78 | $32.33 | 339,600 | — | — |
| 2004-07-13 | $17.01 | $32.78 | 438,000 | — | — |
| 2004-07-12 | $16.88 | $32.52 | 282,000 | — | — |
| 2004-07-09 | $16.65 | $32.09 | 336,800 | — | — |
| 2004-07-08 | $16.60 | $31.99 | 603,600 | — | — |
| 2004-07-07 | $17.24 | $33.22 | 528,000 | — | — |
| 2004-07-06 | $17.15 | $33.05 | 305,600 | — | — |
| 2004-07-02 | $17.42 | $33.58 | 318,000 | — | — |
| 2004-07-01 | $17.00 | $32.76 | 278,000 | — | — |
| 2004-06-30 | $17.20 | $33.14 | 452,000 | — | — |
| 2004-06-29 | $17.02 | $32.79 | 350,400 | — | — |
| 2004-06-28 | $17.10 | $32.95 | 356,000 | — | — |
| 2004-06-25 | $17.48 | $33.67 | 408,400 | — | — |
| 2004-06-24 | $17.58 | $33.87 | 679,600 | — | — |
| 2004-06-23 | $17.25 | $33.24 | 269,200 | — | — |
| 2004-06-22 | $16.90 | $32.57 | 539,200 | — | — |
| 2004-06-21 | $16.59 | $31.96 | 249,600 | — | — |
| 2004-06-18 | $16.54 | $31.87 | 358,400 | — | — |
| 2004-06-17 | $16.65 | $32.08 | 476,400 | — | — |
| 2004-06-16 | $16.33 | $31.46 | 601,600 | — | — |
| 2004-06-15 | $16.40 | $31.60 | 483,200 | — | — |
| 2004-06-14 | $16.24 | $31.29 | 365,200 | — | — |
| 2004-06-10 | $16.65 | $32.09 | 604,800 | — | — |
| 2004-06-09 | $16.66 | $32.11 | 542,400 | — | — |
| 2004-06-08 | $17.13 | $33.00 | 459,200 | — | — |
| 2004-06-07 | $17.55 | $33.81 | 566,000 | — | — |
| 2004-06-04 | $16.85 | $32.47 | 616,000 | — | — |
| 2004-06-03 | $16.73 | $32.23 | 209,200 | — | — |
| 2004-06-02 | $16.96 | $32.69 | 299,200 | — | — |
| 2004-06-01 | $17.09 | $32.93 | 472,000 | — | — |
| 2004-05-28 | $17.05 | $32.85 | 242,400 | — | — |
| 2004-05-27 | $17.23 | $33.21 | 311,200 | — | — |
| 2004-05-26 | $16.99 | $32.74 | 764,000 | — | — |
| 2004-05-25 | $17.09 | $32.94 | 570,000 | — | — |
| 2004-05-24 | $16.33 | $31.48 | 399,200 | — | — |
| 2004-05-21 | $15.94 | $30.71 | 568,000 | — | — |
| 2004-05-20 | $15.64 | $30.13 | 573,200 | — | — |
| 2004-05-19 | $15.64 | $30.13 | 717,600 | — | — |
| 2004-05-18 | $15.68 | $30.21 | 663,600 | — | — |
| 2004-05-17 | $15.58 | $30.03 | 684,800 | — | — |
| 2004-05-14 | $15.80 | $30.45 | 454,800 | — | — |
| 2004-05-13 | $15.66 | $30.17 | 573,200 | — | — |
| 2004-05-12 | $15.68 | $30.21 | 879,200 | — | — |
| 2004-05-11 | $15.39 | $29.65 | 575,600 | — | — |
| 2004-05-10 | $15.15 | $29.19 | 1,007,600 | — | — |
| 2004-05-07 | $15.58 | $30.01 | 1,379,200 | — | — |
| 2004-05-06 | $17.13 | $33.00 | 649,200 | — | — |
| 2004-05-05 | $17.46 | $33.64 | 760,400 | — | — |
| 2004-05-04 | $17.13 | $33.00 | 794,000 | — | — |
| 2004-05-03 | $16.90 | $32.57 | 480,400 | — | — |
| 2004-04-30 | $16.96 | $32.69 | 558,400 | — | — |
| 2004-04-29 | $16.81 | $32.40 | 563,200 | — | — |
| 2004-04-28 | $17.04 | $32.83 | 621,600 | — | — |
| 2004-04-27 | $17.56 | $33.84 | 1,265,600 | — | — |
| 2004-04-26 | $17.40 | $33.53 | 666,800 | — | — |
| 2004-04-23 | $17.25 | $33.24 | 748,800 | — | — |
| 2004-04-22 | $17.48 | $33.67 | 1,389,200 | — | — |
| 2004-04-21 | $16.75 | $32.28 | 939,200 | — | — |
| 2004-04-20 | $16.46 | $31.71 | 634,400 | — | — |
| 2004-04-19 | $16.94 | $32.64 | 261,600 | — | — |
| 2004-04-16 | $17.00 | $32.76 | 835,600 | — | — |
| 2004-04-15 | $16.82 | $32.41 | 881,600 | — | — |
| 2004-04-14 | $17.06 | $32.87 | 1,008,800 | — | — |
| 2004-04-13 | $17.25 | $33.24 | 918,400 | — | — |
| 2004-04-12 | $18.01 | $34.71 | 746,800 | — | — |
| 2004-04-08 | $17.97 | $34.62 | 732,400 | — | — |
| 2004-04-07 | $18.03 | $34.73 | 578,000 | — | — |
| 2004-04-06 | $17.99 | $34.66 | 813,200 | — | — |
| 2004-04-05 | $17.84 | $34.38 | 1,083,600 | — | — |
| 2004-04-02 | $18.00 | $34.69 | 606,400 | — | — |
| 2004-04-01 | $18.54 | $35.72 | 483,200 | — | — |
| 2004-03-31 | $18.56 | $35.77 | 442,400 | — | — |
| 2004-03-30 | $18.69 | $36.02 | 411,600 | — | — |
| 2004-03-29 | $18.35 | $35.37 | 427,200 | — | — |
| 2004-03-26 | $18.48 | $35.60 | 283,200 | — | — |
| 2004-03-25 | $18.05 | $34.78 | 498,400 | — | — |
| 2004-03-24 | $18.03 | $34.73 | 835,200 | — | — |
| 2004-03-23 | $17.93 | $34.56 | 554,400 | — | — |
| 2004-03-22 | $18.25 | $35.17 | 448,000 | — | — |
| 2004-03-19 | $18.66 | $35.95 | 368,800 | — | — |
| 2004-03-18 | $18.58 | $35.79 | 383,200 | — | — |
| 2004-03-17 | $18.60 | $35.84 | 862,000 | — | — |
| 2004-03-16 | $18.61 | $35.85 | 431,200 | — | — |
| 2004-03-15 | $18.50 | $35.66 | 463,600 | — | — |
| 2004-03-12 | $18.88 | $36.37 | 366,800 | — | — |
| 2004-03-11 | $18.64 | $35.92 | 451,600 | — | — |
| 2004-03-10 | $18.53 | $35.71 | 454,000 | — | — |
| 2004-03-09 | $18.85 | $36.32 | 484,000 | — | — |
| 2004-03-08 | $19.30 | $37.19 | 480,000 | — | — |
| 2004-03-05 | $19.59 | $37.75 | 296,400 | — | — |
| 2004-03-04 | $19.26 | $37.12 | 361,600 | — | — |
| 2004-03-03 | $18.96 | $36.54 | 559,200 | — | — |
| 2004-03-02 | $19.35 | $37.29 | 493,200 | — | — |
| 2004-03-01 | $19.33 | $37.24 | 516,000 | — | — |
| 2004-02-27 | $18.52 | $35.69 | 342,000 | — | — |
| 2004-02-26 | $18.33 | $35.31 | 635,600 | — | — |
| 2004-02-25 | $17.77 | $34.25 | 482,000 | — | — |
| 2004-02-24 | $17.54 | $33.79 | 364,800 | — | — |
| 2004-02-23 | $17.38 | $33.49 | 370,000 | — | — |
| 2004-02-20 | $17.38 | $33.48 | 591,600 | — | — |
| 2004-02-19 | $17.69 | $34.09 | 491,200 | — | — |
| 2004-02-18 | $17.96 | $34.60 | 710,000 | — | — |
| 2004-02-17 | $17.96 | $34.60 | 708,400 | — | — |
| 2004-02-13 | $17.54 | $33.80 | 523,200 | — | — |
| 2004-02-12 | $17.53 | $33.78 | 713,600 | — | — |
| 2004-02-11 | $17.36 | $33.45 | 564,400 | — | — |
| 2004-02-10 | $16.69 | $32.16 | 346,800 | — | — |
| 2004-02-09 | $16.67 | $32.13 | 281,600 | — | — |
| 2004-02-06 | $16.48 | $31.75 | 636,000 | — | — |
| 2004-02-05 | $16.10 | $31.02 | 239,600 | — | — |
| 2004-02-04 | $16.00 | $30.83 | 577,600 | — | — |
| 2004-02-03 | $16.22 | $31.26 | 452,800 | — | — |
| 2004-02-02 | $16.35 | $31.51 | 462,400 | — | — |
| 2004-01-30 | $16.23 | $31.27 | 462,400 | — | — |
| 2004-01-29 | $16.21 | $31.24 | 858,800 | — | — |
| 2004-01-28 | $16.30 | $31.41 | 758,000 | — | — |
| 2004-01-27 | $17.07 | $32.89 | 780,000 | — | — |
| 2004-01-26 | $17.04 | $32.84 | 486,000 | — | — |
| 2004-01-23 | $16.97 | $32.71 | 652,400 | — | — |
| 2004-01-22 | $17.02 | $32.79 | 1,129,600 | — | — |
| 2004-01-21 | $16.75 | $32.28 | 4,106,400 | — | — |
| 2004-01-20 | $15.74 | $30.33 | 640,400 | — | — |
| 2004-01-16 | $15.52 | $29.90 | 516,400 | — | — |
| 2004-01-15 | $15.68 | $30.21 | 365,600 | — | — |
| 2004-01-14 | $15.60 | $30.06 | 537,200 | — | — |
| 2004-01-13 | $15.17 | $29.24 | 559,200 | — | — |
| 2004-01-12 | $15.23 | $29.34 | 947,200 | — | — |
| 2004-01-09 | $15.52 | $29.91 | 726,800 | — | — |
| 2004-01-08 | $14.95 | $28.81 | 1,491,200 | — | — |
| 2004-01-07 | $16.00 | $30.83 | 1,086,800 | — | — |
| 2004-01-06 | $15.86 | $30.56 | 870,400 | — | — |
| 2004-01-05 | $15.40 | $29.68 | 1,693,600 | — | — |
| 2004-01-02 | $16.24 | $31.30 | 621,200 | — | — |