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
- 1973-02-21 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 | $22.02 | $48.83 | 512,900 | — | — |
| 2004-12-30 | $22.00 | $48.78 | 309,200 | — | — |
| 2004-12-29 | $22.00 | $48.78 | 343,100 | — | — |
| 2004-12-28 | $22.32 | $49.49 | 741,100 | — | — |
| 2004-12-27 | $21.81 | $48.36 | 222,000 | — | — |
| 2004-12-23 | $21.98 | $48.74 | 532,000 | — | — |
| 2004-12-22 | $21.99 | $48.76 | 465,900 | — | — |
| 2004-12-21 | $22.05 | $48.89 | 527,200 | — | — |
| 2004-12-20 | $21.82 | $48.38 | 360,600 | — | — |
| 2004-12-17 | $21.80 | $48.34 | 777,100 | — | — |
| 2004-12-16 | $22.45 | $49.78 | 666,300 | — | — |
| 2004-12-15 | $22.50 | $49.89 | 455,500 | — | — |
| 2004-12-14 | $22.14 | $49.09 | 503,400 | — | — |
| 2004-12-13 | $21.99 | $48.76 | 896,600 | — | — |
| 2004-12-10 | $21.85 | $48.45 | 757,000 | — | — |
| 2004-12-09 | $21.39 | $47.43 | 702,000 | — | — |
| 2004-12-08 | $21.36 | $47.36 | 694,200 | — | — |
| 2004-12-07 | $20.97 | $46.50 | 1,507,000 | — | — |
| 2004-12-06 | $22.00 | $48.78 | 375,300 | — | — |
| 2004-12-03 | $22.16 | $49.14 | 662,100 | — | — |
| 2004-12-02 | $22.36 | $49.58 | 606,200 | — | — |
| 2004-12-01 | $22.79 | $50.53 | 616,900 | — | — |
| 2004-11-30 | $22.69 | $50.31 | 658,600 | — | — |
| 2004-11-29 | $22.71 | $50.36 | 670,700 | — | — |
| 2004-11-26 | $22.60 | $50.11 | 242,600 | — | — |
| 2004-11-24 | $22.24 | $49.31 | 516,300 | — | — |
| 2004-11-23 | $21.93 | $48.63 | 657,200 | — | — |
| 2004-11-22 | $21.90 | $48.56 | 778,300 | — | — |
| 2004-11-19 | $21.53 | $47.74 | 1,213,000 | — | — |
| 2004-11-18 | $21.78 | $48.29 | 678,200 | — | — |
| 2004-11-17 | $21.86 | $48.47 | 2,241,400 | — | — |
| 2004-11-16 | $21.18 | $46.96 | 590,500 | — | — |
| 2004-11-15 | $21.24 | $47.10 | 434,300 | — | — |
| 2004-11-12 | $21.20 | $47.01 | 815,900 | — | — |
| 2004-11-11 | $21.04 | $46.65 | 646,800 | — | — |
| 2004-11-10 | $20.90 | $46.34 | 883,500 | — | — |
| 2004-11-09 | $21.41 | $47.47 | 870,800 | — | — |
| 2004-11-08 | $20.68 | $45.85 | 886,000 | — | — |
| 2004-11-05 | $20.93 | $45.97 | 1,122,500 | — | — |
| 2004-11-04 | $20.27 | $44.52 | 1,102,200 | — | — |
| 2004-11-03 | $19.60 | $43.04 | 1,037,600 | — | — |
| 2004-11-02 | $18.93 | $41.57 | 836,300 | — | — |
| 2004-11-01 | $18.82 | $41.33 | 542,800 | — | — |
| 2004-10-29 | $18.70 | $41.07 | 925,700 | — | — |
| 2004-10-28 | $19.14 | $42.03 | 377,200 | — | — |
| 2004-10-27 | $19.10 | $41.95 | 429,900 | — | — |
| 2004-10-26 | $18.98 | $41.68 | 418,300 | — | — |
| 2004-10-25 | $18.96 | $41.64 | 343,100 | — | — |
| 2004-10-22 | $18.90 | $41.51 | 453,600 | — | — |
| 2004-10-21 | $19.17 | $42.10 | 568,300 | — | — |
| 2004-10-20 | $18.53 | $40.69 | 387,800 | — | — |
| 2004-10-19 | $18.44 | $40.50 | 421,500 | — | — |
| 2004-10-18 | $18.82 | $41.33 | 440,100 | — | — |
| 2004-10-15 | $18.76 | $41.20 | 448,600 | — | — |
| 2004-10-14 | $18.80 | $41.29 | 306,200 | — | — |
| 2004-10-13 | $18.93 | $41.57 | 493,100 | — | — |
| 2004-10-12 | $19.38 | $42.56 | 330,500 | — | — |
| 2004-10-11 | $19.43 | $42.67 | 276,600 | — | — |
| 2004-10-08 | $19.64 | $43.13 | 544,900 | — | — |
| 2004-10-07 | $19.46 | $42.74 | 508,100 | — | — |
| 2004-10-06 | $20.00 | $43.92 | 594,900 | — | — |
| 2004-10-05 | $19.57 | $42.98 | 481,300 | — | — |
| 2004-10-04 | $19.80 | $43.48 | 669,300 | — | — |
| 2004-10-01 | $19.65 | $43.15 | 1,208,000 | — | — |
| 2004-09-30 | $20.00 | $43.92 | 2,470,300 | — | — |
| 2004-09-29 | $18.78 | $41.24 | 532,100 | — | — |
| 2004-09-28 | $18.46 | $40.54 | 868,500 | — | — |
| 2004-09-27 | $17.92 | $39.35 | 557,800 | — | — |
| 2004-09-24 | $18.18 | $39.93 | 604,500 | — | — |
| 2004-09-23 | $17.71 | $38.89 | 363,700 | — | — |
| 2004-09-22 | $17.70 | $38.87 | 380,300 | — | — |
| 2004-09-21 | $17.64 | $38.74 | 402,300 | — | — |
| 2004-09-20 | $17.66 | $38.78 | 395,600 | — | — |
| 2004-09-17 | $17.72 | $38.92 | 504,900 | — | — |
| 2004-09-16 | $17.68 | $38.83 | 603,200 | — | — |
| 2004-09-15 | $17.55 | $38.54 | 317,100 | — | — |
| 2004-09-14 | $17.47 | $38.37 | 326,000 | — | — |
| 2004-09-13 | $17.56 | $38.56 | 589,000 | — | — |
| 2004-09-10 | $17.58 | $38.61 | 545,500 | — | — |
| 2004-09-09 | $17.43 | $38.28 | 372,200 | — | — |
| 2004-09-08 | $17.26 | $37.91 | 624,600 | — | — |
| 2004-09-07 | $17.55 | $38.54 | 796,400 | — | — |
| 2004-09-03 | $17.39 | $38.19 | 370,200 | — | — |
| 2004-09-02 | $17.48 | $38.39 | 428,700 | — | — |
| 2004-09-01 | $17.11 | $37.58 | 505,000 | — | — |
| 2004-08-31 | $16.89 | $37.09 | 473,600 | — | — |
| 2004-08-30 | $16.68 | $36.63 | 332,200 | — | — |
| 2004-08-27 | $16.78 | $36.85 | 273,000 | — | — |
| 2004-08-26 | $16.69 | $36.65 | 313,700 | — | — |
| 2004-08-25 | $16.74 | $36.76 | 453,800 | — | — |
| 2004-08-24 | $16.60 | $36.46 | 422,600 | — | — |
| 2004-08-23 | $16.40 | $36.02 | 446,000 | — | — |
| 2004-08-20 | $16.42 | $36.06 | 312,100 | — | — |
| 2004-08-19 | $16.46 | $36.15 | 289,700 | — | — |
| 2004-08-18 | $16.52 | $36.28 | 298,800 | — | — |
| 2004-08-17 | $16.38 | $35.97 | 333,100 | — | — |
| 2004-08-16 | $16.31 | $35.82 | 316,800 | — | — |
| 2004-08-13 | $15.97 | $35.07 | 271,800 | — | — |
| 2004-08-12 | $16.07 | $35.29 | 388,700 | — | — |
| 2004-08-11 | $16.36 | $35.93 | 556,600 | — | — |
| 2004-08-10 | $16.60 | $36.46 | 419,800 | — | — |
| 2004-08-09 | $16.49 | $36.21 | 551,800 | — | — |
| 2004-08-06 | $16.27 | $35.73 | 492,200 | — | — |
| 2004-08-05 | $17.10 | $37.11 | 367,500 | — | — |
| 2004-08-04 | $17.66 | $38.33 | 461,100 | — | — |
| 2004-08-03 | $17.62 | $38.24 | 621,100 | — | — |
| 2004-08-02 | $17.67 | $38.35 | 500,000 | — | — |
| 2004-07-30 | $17.28 | $37.51 | 501,800 | — | — |
| 2004-07-29 | $17.33 | $37.61 | 369,200 | — | — |
| 2004-07-28 | $17.14 | $37.20 | 263,400 | — | — |
| 2004-07-27 | $17.10 | $37.11 | 401,900 | — | — |
| 2004-07-26 | $16.73 | $36.31 | 391,300 | — | — |
| 2004-07-23 | $16.59 | $36.01 | 376,000 | — | — |
| 2004-07-22 | $16.90 | $36.68 | 467,500 | — | — |
| 2004-07-21 | $17.04 | $36.98 | 271,800 | — | — |
| 2004-07-20 | $17.53 | $38.05 | 304,900 | — | — |
| 2004-07-19 | $17.47 | $37.92 | 517,500 | — | — |
| 2004-07-16 | $17.63 | $38.27 | 446,000 | — | — |
| 2004-07-15 | $17.76 | $38.55 | 271,800 | — | — |
| 2004-07-14 | $17.70 | $38.42 | 509,700 | — | — |
| 2004-07-13 | $17.86 | $38.76 | 473,200 | — | — |
| 2004-07-12 | $17.62 | $38.24 | 309,400 | — | — |
| 2004-07-09 | $17.59 | $38.18 | 261,600 | — | — |
| 2004-07-08 | $17.34 | $37.64 | 366,200 | — | — |
| 2004-07-07 | $17.61 | $38.22 | 331,800 | — | — |
| 2004-07-06 | $17.44 | $37.85 | 479,600 | — | — |
| 2004-07-02 | $17.42 | $37.81 | 387,800 | — | — |
| 2004-07-01 | $17.28 | $37.51 | 626,300 | — | — |
| 2004-06-30 | $17.62 | $38.24 | 409,500 | — | — |
| 2004-06-29 | $17.50 | $37.98 | 479,900 | — | — |
| 2004-06-28 | $17.64 | $38.29 | 417,700 | — | — |
| 2004-06-25 | $17.63 | $38.27 | 635,400 | — | — |
| 2004-06-24 | $17.27 | $37.48 | 276,900 | — | — |
| 2004-06-23 | $17.34 | $37.64 | 577,400 | — | — |
| 2004-06-22 | $17.50 | $37.98 | 505,000 | — | — |
| 2004-06-21 | $17.17 | $37.27 | 362,300 | — | — |
| 2004-06-18 | $17.14 | $37.20 | 390,900 | — | — |
| 2004-06-17 | $16.89 | $36.66 | 242,600 | — | — |
| 2004-06-16 | $16.75 | $36.36 | 248,800 | — | — |
| 2004-06-15 | $16.79 | $36.44 | 313,900 | — | — |
| 2004-06-14 | $16.44 | $35.68 | 297,000 | — | — |
| 2004-06-10 | $16.70 | $36.25 | 392,100 | — | — |
| 2004-06-09 | $16.75 | $36.36 | 392,900 | — | — |
| 2004-06-08 | $16.72 | $36.29 | 246,900 | — | — |
| 2004-06-07 | $16.81 | $36.49 | 371,200 | — | — |
| 2004-06-04 | $16.36 | $35.51 | 438,500 | — | — |
| 2004-06-03 | $16.35 | $35.49 | 435,300 | — | — |
| 2004-06-02 | $16.53 | $35.88 | 789,100 | — | — |
| 2004-06-01 | $16.62 | $36.07 | 361,200 | — | — |
| 2004-05-28 | $16.45 | $35.70 | 281,100 | — | — |
| 2004-05-27 | $16.55 | $35.92 | 550,100 | — | — |
| 2004-05-26 | $16.25 | $35.27 | 208,900 | — | — |
| 2004-05-25 | $16.28 | $35.33 | 414,500 | — | — |
| 2004-05-24 | $15.94 | $34.60 | 249,500 | — | — |
| 2004-05-21 | $15.97 | $34.66 | 413,100 | — | — |
| 2004-05-20 | $15.75 | $34.18 | 416,600 | — | — |
| 2004-05-19 | $15.60 | $33.86 | 402,300 | — | — |
| 2004-05-18 | $15.78 | $34.25 | 256,900 | — | — |
| 2004-05-17 | $15.50 | $33.64 | 550,200 | — | — |
| 2004-05-14 | $15.72 | $34.12 | 470,300 | — | — |
| 2004-05-13 | $15.92 | $34.55 | 415,600 | — | — |
| 2004-05-12 | $15.77 | $34.23 | 512,800 | — | — |
| 2004-05-11 | $15.89 | $34.49 | 669,100 | — | — |
| 2004-05-10 | $15.60 | $33.86 | 699,400 | — | — |
| 2004-05-07 | $16.05 | $34.84 | 558,000 | — | — |
| 2004-05-06 | $16.72 | $36.29 | 578,600 | — | — |
| 2004-05-05 | $17.56 | $37.68 | 548,300 | — | — |
| 2004-05-04 | $17.34 | $37.21 | 468,500 | — | — |
| 2004-05-03 | $17.00 | $36.48 | 613,900 | — | — |
| 2004-04-30 | $17.27 | $37.06 | 619,400 | — | — |
| 2004-04-29 | $17.91 | $38.43 | 272,000 | — | — |
| 2004-04-28 | $18.25 | $39.16 | 405,300 | — | — |
| 2004-04-27 | $18.93 | $40.62 | 446,300 | — | — |
| 2004-04-26 | $18.67 | $40.06 | 373,000 | — | — |
| 2004-04-23 | $18.58 | $39.87 | 355,200 | — | — |
| 2004-04-22 | $18.75 | $40.23 | 337,600 | — | — |
| 2004-04-21 | $18.30 | $39.27 | 309,600 | — | — |
| 2004-04-20 | $18.13 | $38.90 | 392,300 | — | — |
| 2004-04-19 | $18.50 | $39.70 | 289,600 | — | — |
| 2004-04-16 | $18.35 | $39.37 | 312,100 | — | — |
| 2004-04-15 | $18.24 | $39.14 | 688,400 | — | — |
| 2004-04-14 | $17.68 | $37.94 | 503,600 | — | — |
| 2004-04-13 | $17.65 | $37.87 | 437,900 | — | — |
| 2004-04-12 | $18.22 | $39.10 | 285,600 | — | — |
| 2004-04-08 | $17.90 | $38.41 | 339,500 | — | — |
| 2004-04-07 | $18.10 | $38.84 | 345,200 | — | — |
| 2004-04-06 | $18.20 | $39.05 | 273,000 | — | — |
| 2004-04-05 | $18.44 | $39.57 | 261,200 | — | — |
| 2004-04-02 | $18.30 | $39.27 | 318,600 | — | — |
| 2004-04-01 | $18.12 | $38.88 | 303,700 | — | — |
| 2004-03-31 | $17.85 | $38.30 | 311,800 | — | — |
| 2004-03-30 | $17.88 | $38.37 | 407,200 | — | — |
| 2004-03-29 | $17.68 | $37.94 | 567,300 | — | — |
| 2004-03-26 | $17.20 | $36.91 | 651,000 | — | — |
| 2004-03-25 | $16.85 | $36.16 | 659,500 | — | — |
| 2004-03-24 | $16.44 | $35.28 | 499,000 | — | — |
| 2004-03-23 | $16.75 | $35.94 | 698,300 | — | — |
| 2004-03-22 | $16.73 | $35.90 | 339,300 | — | — |
| 2004-03-19 | $17.20 | $36.91 | 419,900 | — | — |
| 2004-03-18 | $17.33 | $37.19 | 481,200 | — | — |
| 2004-03-17 | $17.43 | $37.40 | 395,800 | — | — |
| 2004-03-16 | $17.26 | $37.04 | 469,200 | — | — |
| 2004-03-15 | $17.55 | $37.66 | 481,700 | — | — |
| 2004-03-12 | $18.14 | $38.92 | 299,500 | — | — |
| 2004-03-11 | $17.43 | $37.40 | 371,900 | — | — |
| 2004-03-10 | $17.71 | $38.00 | 469,200 | — | — |
| 2004-03-09 | $18.11 | $38.86 | 318,600 | — | — |
| 2004-03-08 | $18.35 | $39.37 | 302,900 | — | — |
| 2004-03-05 | $18.80 | $40.34 | 374,100 | — | — |
| 2004-03-04 | $18.76 | $40.25 | 264,100 | — | — |
| 2004-03-03 | $18.69 | $40.10 | 614,700 | — | — |
| 2004-03-02 | $18.35 | $39.37 | 357,800 | — | — |
| 2004-03-01 | $18.73 | $40.19 | 710,700 | — | — |
| 2004-02-27 | $18.16 | $38.97 | 658,500 | — | — |
| 2004-02-26 | $17.98 | $38.58 | 349,100 | — | — |
| 2004-02-25 | $18.10 | $38.84 | 446,100 | — | — |
| 2004-02-24 | $18.07 | $38.77 | 834,800 | — | — |
| 2004-02-23 | $17.88 | $38.37 | 312,100 | — | — |
| 2004-02-20 | $18.00 | $38.62 | 491,600 | — | — |
| 2004-02-19 | $18.15 | $38.94 | 471,300 | — | — |
| 2004-02-18 | $18.35 | $39.37 | 323,700 | — | — |
| 2004-02-17 | $18.57 | $39.85 | 410,000 | — | — |
| 2004-02-13 | $18.25 | $39.16 | 357,400 | — | — |
| 2004-02-12 | $18.38 | $39.44 | 477,900 | — | — |
| 2004-02-11 | $18.60 | $39.91 | 710,400 | — | — |
| 2004-02-10 | $18.39 | $39.46 | 894,500 | — | — |
| 2004-02-09 | $17.95 | $38.52 | 935,900 | — | — |
| 2004-02-06 | $17.81 | $38.22 | 1,060,600 | — | — |
| 2004-02-05 | $17.87 | $37.92 | 1,105,500 | — | — |
| 2004-02-04 | $17.76 | $37.68 | 3,822,500 | — | — |
| 2004-02-03 | $19.06 | $40.44 | 520,900 | — | — |
| 2004-02-02 | $19.15 | $40.63 | 590,000 | — | — |
| 2004-01-30 | $19.07 | $40.46 | 1,840,400 | — | — |
| 2004-01-29 | $18.43 | $39.10 | 296,900 | — | — |
| 2004-01-28 | $18.75 | $39.78 | 452,200 | — | — |
| 2004-01-27 | $19.12 | $40.57 | 551,000 | — | — |
| 2004-01-26 | $18.81 | $39.91 | 321,700 | — | — |
| 2004-01-23 | $18.81 | $39.91 | 496,300 | — | — |
| 2004-01-22 | $18.65 | $39.57 | 500,700 | — | — |
| 2004-01-21 | $19.11 | $40.55 | 604,800 | — | — |
| 2004-01-20 | $19.20 | $40.74 | 611,000 | — | — |
| 2004-01-16 | $19.35 | $41.06 | 399,500 | — | — |
| 2004-01-15 | $19.72 | $41.84 | 319,400 | — | — |
| 2004-01-14 | $20.10 | $42.65 | 252,400 | — | — |
| 2004-01-13 | $20.30 | $43.07 | 383,500 | — | — |
| 2004-01-12 | $20.00 | $42.43 | 401,300 | — | — |
| 2004-01-09 | $19.64 | $41.67 | 260,800 | — | — |
| 2004-01-08 | $20.07 | $42.58 | 617,000 | — | — |
| 2004-01-07 | $19.93 | $42.29 | 472,300 | — | — |
| 2004-01-06 | $20.01 | $42.46 | 472,300 | — | — |
| 2004-01-05 | $20.51 | $43.52 | 295,700 | — | — |
| 2004-01-02 | $20.11 | $42.67 | 246,300 | — | — |