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
- 1980-03-17 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 | $30.48 | $45.66 | 244,800 | — | — |
| 2004-12-30 | $29.76 | $44.59 | 516,375 | — | — |
| 2004-12-29 | $31.05 | $46.53 | 204,975 | — | — |
| 2004-12-28 | $31.12 | $46.63 | 408,150 | — | — |
| 2004-12-27 | $30.13 | $45.15 | 242,775 | — | — |
| 2004-12-23 | $30.57 | $45.81 | 221,175 | — | — |
| 2004-12-22 | $30.43 | $45.59 | 346,050 | — | — |
| 2004-12-21 | $30.96 | $46.39 | 568,575 | — | — |
| 2004-12-20 | $30.04 | $45.00 | 415,575 | — | — |
| 2004-12-17 | $29.80 | $44.65 | 360,675 | — | — |
| 2004-12-16 | $29.90 | $44.80 | 312,300 | — | — |
| 2004-12-15 | $30.22 | $45.28 | 442,350 | — | — |
| 2004-12-14 | $29.84 | $44.57 | 438,075 | — | — |
| 2004-12-13 | $29.87 | $44.61 | 578,250 | — | — |
| 2004-12-10 | $28.45 | $42.50 | 348,300 | — | — |
| 2004-12-09 | $27.97 | $41.79 | 475,425 | — | — |
| 2004-12-08 | $27.95 | $41.75 | 427,050 | — | — |
| 2004-12-07 | $27.80 | $41.53 | 898,875 | — | — |
| 2004-12-06 | $27.89 | $41.67 | 1,361,475 | — | — |
| 2004-12-03 | $27.08 | $40.45 | 810,900 | — | — |
| 2004-12-02 | $26.16 | $39.08 | 888,975 | — | — |
| 2004-12-01 | $26.31 | $39.30 | 487,800 | — | — |
| 2004-11-30 | $26.22 | $39.17 | 378,450 | — | — |
| 2004-11-29 | $26.53 | $39.64 | 1,178,325 | — | — |
| 2004-11-26 | $25.89 | $38.67 | 99,000 | — | — |
| 2004-11-24 | $25.53 | $38.14 | 431,775 | — | — |
| 2004-11-23 | $25.30 | $37.79 | 1,002,375 | — | — |
| 2004-11-22 | $25.07 | $37.44 | 381,600 | — | — |
| 2004-11-19 | $24.48 | $36.57 | 175,050 | — | — |
| 2004-11-18 | $24.38 | $36.42 | 346,500 | — | — |
| 2004-11-17 | $24.27 | $36.25 | 436,275 | — | — |
| 2004-11-16 | $24.13 | $36.05 | 409,725 | — | — |
| 2004-11-15 | $24.62 | $36.77 | 192,825 | — | — |
| 2004-11-12 | $24.78 | $37.02 | 248,850 | — | — |
| 2004-11-11 | $24.61 | $36.77 | 161,775 | — | — |
| 2004-11-10 | $24.60 | $36.75 | 222,975 | — | — |
| 2004-11-09 | $24.33 | $36.34 | 213,075 | — | — |
| 2004-11-08 | $24.09 | $35.99 | 247,050 | — | — |
| 2004-11-05 | $23.78 | $35.52 | 129,375 | — | — |
| 2004-11-04 | $23.59 | $35.24 | 201,375 | — | — |
| 2004-11-03 | $23.44 | $35.02 | 235,350 | — | — |
| 2004-11-02 | $22.63 | $33.80 | 291,600 | — | — |
| 2004-11-01 | $22.52 | $33.63 | 231,750 | — | — |
| 2004-10-29 | $22.53 | $33.66 | 157,950 | — | — |
| 2004-10-28 | $22.33 | $33.36 | 268,875 | — | — |
| 2004-10-27 | $22.80 | $34.06 | 196,650 | — | — |
| 2004-10-26 | $22.72 | $33.94 | 186,975 | — | — |
| 2004-10-25 | $22.04 | $32.93 | 287,100 | — | — |
| 2004-10-22 | $21.62 | $32.29 | 222,975 | — | — |
| 2004-10-21 | $21.78 | $32.54 | 292,275 | — | — |
| 2004-10-20 | $21.62 | $32.30 | 438,525 | — | — |
| 2004-10-19 | $21.62 | $32.30 | 411,075 | — | — |
| 2004-10-18 | $21.64 | $32.32 | 185,625 | — | — |
| 2004-10-15 | $21.76 | $32.50 | 316,350 | — | — |
| 2004-10-14 | $21.56 | $32.21 | 274,725 | — | — |
| 2004-10-13 | $21.69 | $32.41 | 505,575 | — | — |
| 2004-10-12 | $22.70 | $33.91 | 213,975 | — | — |
| 2004-10-11 | $22.95 | $34.28 | 177,525 | — | — |
| 2004-10-08 | $23.30 | $34.80 | 206,100 | — | — |
| 2004-10-07 | $23.55 | $35.17 | 257,400 | — | — |
| 2004-10-06 | $24.12 | $36.04 | 405,900 | — | — |
| 2004-10-05 | $23.68 | $35.38 | 262,800 | — | — |
| 2004-10-04 | $23.36 | $34.90 | 311,850 | — | — |
| 2004-10-01 | $22.98 | $34.32 | 205,875 | — | — |
| 2004-09-30 | $22.79 | $34.05 | 288,000 | — | — |
| 2004-09-29 | $22.61 | $33.78 | 394,875 | — | — |
| 2004-09-28 | $22.29 | $33.29 | 227,475 | — | — |
| 2004-09-27 | $21.58 | $32.23 | 190,575 | — | — |
| 2004-09-24 | $21.68 | $32.39 | 125,550 | — | — |
| 2004-09-23 | $21.56 | $32.21 | 291,375 | — | — |
| 2004-09-22 | $21.81 | $32.58 | 233,100 | — | — |
| 2004-09-21 | $22.02 | $32.89 | 195,975 | — | — |
| 2004-09-20 | $21.94 | $32.77 | 177,075 | — | — |
| 2004-09-17 | $21.82 | $32.60 | 463,950 | — | — |
| 2004-09-16 | $21.87 | $32.66 | 378,000 | — | — |
| 2004-09-15 | $21.78 | $32.54 | 200,475 | — | — |
| 2004-09-14 | $21.80 | $32.56 | 280,800 | — | — |
| 2004-09-13 | $21.87 | $32.66 | 240,300 | — | — |
| 2004-09-10 | $21.76 | $32.38 | 388,350 | — | — |
| 2004-09-09 | $21.51 | $32.01 | 608,850 | — | — |
| 2004-09-08 | $21.21 | $31.56 | 384,525 | — | — |
| 2004-09-07 | $21.08 | $31.36 | 384,750 | — | — |
| 2004-09-03 | $20.83 | $30.99 | 241,650 | — | — |
| 2004-09-02 | $20.85 | $31.02 | 258,750 | — | — |
| 2004-09-01 | $20.50 | $30.50 | 261,450 | — | — |
| 2004-08-31 | $20.48 | $30.47 | 269,100 | — | — |
| 2004-08-30 | $20.02 | $29.79 | 366,975 | — | — |
| 2004-08-27 | $20.47 | $30.45 | 611,550 | — | — |
| 2004-08-26 | $18.91 | $28.13 | 270,675 | — | — |
| 2004-08-25 | $18.77 | $27.93 | 276,750 | — | — |
| 2004-08-24 | $18.77 | $27.93 | 220,725 | — | — |
| 2004-08-23 | $18.58 | $27.64 | 235,125 | — | — |
| 2004-08-20 | $18.93 | $28.17 | 362,475 | — | — |
| 2004-08-19 | $18.84 | $28.03 | 176,850 | — | — |
| 2004-08-18 | $18.81 | $27.99 | 249,525 | — | — |
| 2004-08-17 | $18.64 | $27.74 | 239,175 | — | — |
| 2004-08-16 | $18.62 | $27.70 | 280,125 | — | — |
| 2004-08-13 | $17.94 | $26.70 | 423,675 | — | — |
| 2004-08-12 | $18.46 | $27.46 | 233,325 | — | — |
| 2004-08-11 | $18.79 | $27.95 | 178,650 | — | — |
| 2004-08-10 | $18.76 | $27.92 | 177,525 | — | — |
| 2004-08-09 | $18.51 | $27.54 | 165,600 | — | — |
| 2004-08-06 | $18.58 | $27.65 | 346,500 | — | — |
| 2004-08-05 | $19.53 | $29.06 | 220,725 | — | — |
| 2004-08-04 | $19.91 | $29.63 | 231,525 | — | — |
| 2004-08-03 | $19.76 | $29.41 | 150,750 | — | — |
| 2004-08-02 | $20.07 | $29.86 | 207,675 | — | — |
| 2004-07-30 | $20.22 | $30.09 | 456,750 | — | — |
| 2004-07-29 | $19.88 | $29.58 | 162,900 | — | — |
| 2004-07-28 | $19.45 | $28.95 | 231,975 | — | — |
| 2004-07-27 | $19.64 | $29.22 | 412,875 | — | — |
| 2004-07-26 | $19.39 | $28.85 | 345,150 | — | — |
| 2004-07-23 | $20.00 | $29.76 | 587,700 | — | — |
| 2004-07-22 | $20.35 | $30.28 | 477,900 | — | — |
| 2004-07-21 | $20.24 | $30.11 | 456,075 | — | — |
| 2004-07-20 | $20.93 | $31.15 | 426,150 | — | — |
| 2004-07-19 | $20.87 | $31.06 | 364,275 | — | — |
| 2004-07-16 | $21.22 | $31.57 | 270,450 | — | — |
| 2004-07-15 | $20.91 | $31.12 | 370,350 | — | — |
| 2004-07-14 | $20.63 | $30.70 | 606,150 | — | — |
| 2004-07-13 | $20.88 | $31.07 | 458,550 | — | — |
| 2004-07-12 | $20.80 | $30.94 | 292,050 | — | — |
| 2004-07-09 | $20.71 | $30.82 | 347,400 | — | — |
| 2004-07-08 | $20.93 | $31.15 | 426,825 | — | — |
| 2004-07-07 | $21.49 | $31.98 | 450,000 | — | — |
| 2004-07-06 | $21.29 | $31.68 | 233,325 | — | — |
| 2004-07-02 | $21.37 | $31.80 | 203,850 | — | — |
| 2004-07-01 | $21.64 | $32.21 | 304,425 | — | — |
| 2004-06-30 | $21.64 | $32.21 | 286,875 | — | — |
| 2004-06-29 | $21.76 | $32.37 | 231,300 | — | — |
| 2004-06-28 | $21.80 | $32.44 | 289,125 | — | — |
| 2004-06-25 | $21.78 | $32.41 | 355,050 | — | — |
| 2004-06-24 | $21.57 | $32.10 | 217,800 | — | — |
| 2004-06-23 | $21.44 | $31.91 | 285,525 | — | — |
| 2004-06-22 | $21.27 | $31.64 | 289,350 | — | — |
| 2004-06-21 | $21.24 | $31.61 | 162,225 | — | — |
| 2004-06-18 | $21.20 | $31.55 | 246,600 | — | — |
| 2004-06-17 | $21.24 | $31.61 | 144,675 | — | — |
| 2004-06-16 | $21.04 | $31.30 | 115,875 | — | — |
| 2004-06-15 | $20.95 | $31.17 | 196,650 | — | — |
| 2004-06-14 | $20.42 | $30.38 | 320,625 | — | — |
| 2004-06-10 | $20.76 | $30.77 | 315,225 | — | — |
| 2004-06-09 | $20.59 | $30.52 | 330,300 | — | — |
| 2004-06-08 | $20.98 | $31.11 | 308,250 | — | — |
| 2004-06-07 | $20.76 | $30.77 | 418,275 | — | — |
| 2004-06-04 | $19.78 | $29.32 | 328,275 | — | — |
| 2004-06-03 | $19.49 | $28.89 | 302,850 | — | — |
| 2004-06-02 | $20.04 | $29.71 | 266,400 | — | — |
| 2004-06-01 | $19.96 | $29.60 | 224,100 | — | — |
| 2004-05-28 | $19.80 | $29.35 | 138,150 | — | — |
| 2004-05-27 | $20.00 | $29.64 | 587,475 | — | — |
| 2004-05-26 | $19.67 | $29.16 | 376,875 | — | — |
| 2004-05-25 | $19.72 | $29.23 | 641,475 | — | — |
| 2004-05-24 | $19.16 | $28.40 | 252,225 | — | — |
| 2004-05-21 | $18.96 | $28.10 | 275,625 | — | — |
| 2004-05-20 | $18.74 | $27.79 | 343,125 | — | — |
| 2004-05-19 | $18.29 | $27.12 | 345,825 | — | — |
| 2004-05-18 | $18.40 | $27.28 | 345,825 | — | — |
| 2004-05-17 | $17.80 | $26.38 | 186,525 | — | — |
| 2004-05-14 | $18.08 | $26.81 | 193,725 | — | — |
| 2004-05-13 | $18.11 | $26.84 | 173,925 | — | — |
| 2004-05-12 | $18.12 | $26.87 | 430,200 | — | — |
| 2004-05-11 | $18.22 | $27.02 | 434,025 | — | — |
| 2004-05-10 | $17.74 | $26.30 | 440,100 | — | — |
| 2004-05-07 | $18.15 | $26.90 | 516,150 | — | — |
| 2004-05-06 | $18.52 | $27.46 | 391,275 | — | — |
| 2004-05-05 | $18.73 | $27.77 | 599,850 | — | — |
| 2004-05-04 | $18.62 | $27.61 | 2,148,975 | — | — |
| 2004-05-03 | $18.20 | $26.98 | 627,300 | — | — |
| 2004-04-30 | $18.13 | $26.88 | 1,730,025 | — | — |
| 2004-04-29 | $18.25 | $27.06 | 1,167,525 | — | — |
| 2004-04-28 | $19.54 | $28.97 | 204,300 | — | — |
| 2004-04-27 | $20.06 | $29.74 | 241,200 | — | — |
| 2004-04-26 | $20.27 | $30.05 | 213,975 | — | — |
| 2004-04-23 | $20.17 | $29.91 | 196,200 | — | — |
| 2004-04-22 | $20.36 | $30.19 | 175,275 | — | — |
| 2004-04-21 | $19.68 | $29.18 | 126,450 | — | — |
| 2004-04-20 | $19.64 | $29.12 | 179,100 | — | — |
| 2004-04-19 | $20.16 | $29.88 | 153,000 | — | — |
| 2004-04-16 | $20.22 | $29.98 | 194,400 | — | — |
| 2004-04-15 | $20.16 | $29.88 | 153,000 | — | — |
| 2004-04-14 | $20.10 | $29.80 | 151,200 | — | — |
| 2004-04-13 | $20.32 | $30.13 | 217,350 | — | — |
| 2004-04-12 | $20.78 | $30.80 | 173,025 | — | — |
| 2004-04-08 | $20.76 | $30.78 | 321,750 | — | — |
| 2004-04-07 | $21.20 | $31.44 | 1,237,725 | — | — |
| 2004-04-06 | $19.23 | $28.50 | 153,450 | — | — |
| 2004-04-05 | $19.11 | $28.33 | 211,500 | — | — |
| 2004-04-02 | $19.28 | $28.58 | 219,150 | — | — |
| 2004-04-01 | $18.84 | $27.94 | 245,475 | — | — |
| 2004-03-31 | $18.88 | $28.00 | 191,475 | — | — |
| 2004-03-30 | $18.77 | $27.83 | 137,025 | — | — |
| 2004-03-29 | $18.62 | $27.61 | 204,525 | — | — |
| 2004-03-26 | $18.22 | $27.02 | 271,350 | — | — |
| 2004-03-25 | $18.22 | $27.02 | 204,075 | — | — |
| 2004-03-24 | $17.85 | $26.47 | 128,025 | — | — |
| 2004-03-23 | $18.29 | $27.11 | 125,325 | — | — |
| 2004-03-22 | $18.36 | $27.22 | 203,625 | — | — |
| 2004-03-19 | $18.67 | $27.67 | 347,625 | — | — |
| 2004-03-18 | $18.64 | $27.64 | 146,025 | — | — |
| 2004-03-17 | $18.85 | $27.95 | 99,900 | — | — |
| 2004-03-16 | $18.56 | $27.51 | 200,700 | — | — |
| 2004-03-15 | $18.42 | $27.31 | 230,625 | — | — |
| 2004-03-12 | $19.21 | $28.48 | 298,125 | — | — |
| 2004-03-11 | $19.12 | $28.34 | 324,225 | — | — |
| 2004-03-10 | $19.44 | $28.72 | 261,675 | — | — |
| 2004-03-09 | $19.47 | $28.75 | 171,225 | — | — |
| 2004-03-08 | $19.52 | $28.82 | 248,850 | — | — |
| 2004-03-05 | $20.18 | $29.80 | 121,500 | — | — |
| 2004-03-04 | $20.22 | $29.86 | 86,850 | — | — |
| 2004-03-03 | $20.12 | $29.71 | 283,950 | — | — |
| 2004-03-02 | $19.98 | $29.50 | 264,825 | — | — |
| 2004-03-01 | $20.43 | $30.17 | 296,100 | — | — |
| 2004-02-27 | $20.69 | $30.55 | 241,425 | — | — |
| 2004-02-26 | $20.22 | $29.86 | 403,425 | — | — |
| 2004-02-25 | $20.28 | $29.95 | 209,925 | — | — |
| 2004-02-24 | $20.36 | $30.07 | 214,650 | — | — |
| 2004-02-23 | $20.04 | $29.60 | 252,675 | — | — |
| 2004-02-20 | $19.82 | $29.27 | 666,675 | — | — |
| 2004-02-19 | $21.24 | $31.36 | 208,575 | — | — |
| 2004-02-18 | $21.64 | $31.95 | 71,775 | — | — |
| 2004-02-17 | $21.84 | $32.26 | 103,050 | — | — |
| 2004-02-13 | $21.37 | $31.56 | 121,050 | — | — |
| 2004-02-12 | $21.64 | $31.96 | 154,575 | — | — |
| 2004-02-11 | $21.55 | $31.82 | 192,150 | — | — |
| 2004-02-10 | $21.27 | $31.41 | 289,800 | — | — |
| 2004-02-09 | $21.19 | $31.30 | 229,275 | — | — |
| 2004-02-06 | $20.74 | $30.63 | 311,850 | — | — |
| 2004-02-05 | $20.30 | $29.98 | 113,625 | — | — |
| 2004-02-04 | $20.11 | $29.70 | 378,450 | — | — |
| 2004-02-03 | $20.44 | $30.19 | 233,100 | — | — |
| 2004-02-02 | $20.31 | $30.00 | 246,150 | — | — |
| 2004-01-30 | $19.88 | $29.35 | 218,025 | — | — |
| 2004-01-29 | $19.49 | $28.78 | 315,675 | — | — |
| 2004-01-28 | $19.32 | $28.53 | 175,725 | — | — |
| 2004-01-27 | $19.73 | $29.14 | 210,825 | — | — |
| 2004-01-26 | $19.68 | $29.07 | 253,575 | — | — |
| 2004-01-23 | $19.73 | $29.14 | 202,050 | — | — |
| 2004-01-22 | $19.88 | $29.35 | 124,200 | — | — |
| 2004-01-21 | $20.02 | $29.57 | 156,825 | — | — |
| 2004-01-20 | $19.93 | $29.44 | 244,575 | — | — |
| 2004-01-16 | $19.87 | $29.34 | 213,075 | — | — |
| 2004-01-15 | $19.90 | $29.39 | 430,650 | — | — |
| 2004-01-14 | $20.24 | $29.88 | 148,950 | — | — |
| 2004-01-13 | $19.88 | $29.37 | 215,100 | — | — |
| 2004-01-12 | $20.07 | $29.63 | 116,100 | — | — |
| 2004-01-09 | $19.98 | $29.50 | 141,300 | — | — |
| 2004-01-08 | $20.02 | $29.57 | 115,200 | — | — |
| 2004-01-07 | $20.02 | $29.57 | 249,750 | — | — |
| 2004-01-06 | $20.07 | $29.63 | 451,350 | — | — |
| 2004-01-05 | $20.62 | $30.46 | 254,925 | — | — |
| 2004-01-02 | $20.84 | $30.77 | 215,550 | — | — |