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
- 1973-05-03 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 | $29.25 | $39.30 | 298,247 | — | — |
| 2004-12-30 | $29.40 | $39.49 | 303,756 | — | — |
| 2004-12-29 | $29.48 | $39.61 | 367,932 | — | — |
| 2004-12-28 | $29.57 | $39.73 | 521,001 | — | — |
| 2004-12-27 | $29.19 | $39.21 | 507,600 | — | — |
| 2004-12-23 | $29.24 | $39.29 | 412,304 | — | — |
| 2004-12-22 | $29.26 | $39.31 | 675,857 | — | — |
| 2004-12-21 | $29.14 | $39.15 | 494,944 | — | — |
| 2004-12-20 | $28.95 | $38.89 | 628,507 | — | — |
| 2004-12-17 | $28.78 | $38.66 | 1,697,460 | — | — |
| 2004-12-16 | $28.87 | $38.79 | 751,647 | — | — |
| 2004-12-15 | $29.06 | $39.04 | 1,473,068 | — | — |
| 2004-12-14 | $28.33 | $38.06 | 1,360,797 | — | — |
| 2004-12-13 | $28.41 | $38.17 | 1,235,126 | — | — |
| 2004-12-10 | $28.04 | $37.67 | 780,832 | — | — |
| 2004-12-09 | $28.03 | $37.65 | 1,300,939 | — | — |
| 2004-12-08 | $27.33 | $36.72 | 626,571 | — | — |
| 2004-12-07 | $26.91 | $36.16 | 685,833 | — | — |
| 2004-12-06 | $27.35 | $36.75 | 1,278,009 | — | — |
| 2004-12-03 | $27.40 | $36.81 | 524,575 | — | — |
| 2004-12-02 | $27.40 | $36.81 | 584,135 | — | — |
| 2004-12-01 | $27.62 | $37.11 | 1,082,503 | — | — |
| 2004-11-30 | $26.88 | $36.11 | 1,874,055 | — | — |
| 2004-11-29 | $26.90 | $36.14 | 1,428,100 | — | — |
| 2004-11-26 | $26.84 | $36.06 | 379,248 | — | — |
| 2004-11-24 | $26.81 | $36.02 | 862,429 | — | — |
| 2004-11-23 | $26.45 | $35.53 | 517,130 | — | — |
| 2004-11-22 | $26.45 | $35.54 | 731,844 | — | — |
| 2004-11-19 | $26.18 | $35.17 | 495,986 | — | — |
| 2004-11-18 | $26.47 | $35.57 | 1,015,796 | — | — |
| 2004-11-17 | $26.36 | $35.42 | 1,851,869 | — | — |
| 2004-11-16 | $25.72 | $34.56 | 1,279,200 | — | — |
| 2004-11-15 | $25.35 | $34.05 | 976,486 | — | — |
| 2004-11-12 | $25.69 | $34.51 | 893,847 | — | — |
| 2004-11-11 | $25.45 | $34.20 | 523,532 | — | — |
| 2004-11-10 | $25.32 | $34.02 | 549,590 | — | — |
| 2004-11-09 | $25.47 | $34.22 | 910,970 | — | — |
| 2004-11-08 | $25.45 | $34.20 | 1,028,750 | — | — |
| 2004-11-05 | $25.87 | $34.76 | 864,216 | — | — |
| 2004-11-04 | $25.93 | $34.84 | 1,734,983 | — | — |
| 2004-11-03 | $25.49 | $34.24 | 951,471 | — | — |
| 2004-11-02 | $26.00 | $34.94 | 1,715,775 | — | — |
| 2004-11-01 | $25.02 | $33.61 | 993,461 | — | — |
| 2004-10-29 | $25.10 | $33.73 | 778,300 | — | — |
| 2004-10-28 | $24.97 | $33.55 | 1,482,895 | — | — |
| 2004-10-27 | $24.65 | $33.11 | 2,293,656 | — | — |
| 2004-10-26 | $23.16 | $31.02 | 1,539,030 | — | — |
| 2004-10-25 | $23.40 | $31.34 | 769,366 | — | — |
| 2004-10-22 | $23.20 | $31.08 | 935,390 | — | — |
| 2004-10-21 | $23.02 | $30.82 | 1,152,188 | — | — |
| 2004-10-20 | $23.30 | $31.21 | 432,703 | — | — |
| 2004-10-19 | $23.39 | $31.33 | 586,368 | — | — |
| 2004-10-18 | $23.45 | $31.40 | 328,325 | — | — |
| 2004-10-15 | $23.55 | $31.54 | 234,666 | — | — |
| 2004-10-14 | $23.33 | $31.25 | 395,776 | — | — |
| 2004-10-13 | $23.47 | $31.44 | 586,368 | — | — |
| 2004-10-12 | $23.72 | $31.77 | 704,148 | — | — |
| 2004-10-11 | $23.54 | $31.53 | 407,242 | — | — |
| 2004-10-08 | $23.26 | $31.15 | 534,998 | — | — |
| 2004-10-07 | $23.51 | $31.48 | 610,192 | — | — |
| 2004-10-06 | $23.88 | $31.97 | 582,348 | — | — |
| 2004-10-05 | $23.39 | $31.33 | 515,939 | — | — |
| 2004-10-04 | $23.44 | $31.39 | 733,928 | — | — |
| 2004-10-01 | $23.53 | $31.51 | 557,779 | — | — |
| 2004-09-30 | $23.45 | $31.40 | 951,173 | — | — |
| 2004-09-29 | $22.91 | $30.68 | 1,022,645 | — | — |
| 2004-09-28 | $22.95 | $30.73 | 633,570 | — | — |
| 2004-09-27 | $22.81 | $30.54 | 534,551 | — | — |
| 2004-09-24 | $22.81 | $30.55 | 750,605 | — | — |
| 2004-09-23 | $22.46 | $30.08 | 530,084 | — | — |
| 2004-09-22 | $22.57 | $30.23 | 548,101 | — | — |
| 2004-09-21 | $22.80 | $30.54 | 987,952 | — | — |
| 2004-09-20 | $23.04 | $30.85 | 633,421 | — | — |
| 2004-09-17 | $23.20 | $31.08 | 573,116 | — | — |
| 2004-09-16 | $23.14 | $30.99 | 943,282 | — | — |
| 2004-09-15 | $22.77 | $30.49 | 887,593 | — | — |
| 2004-09-14 | $22.81 | $30.55 | 698,043 | — | — |
| 2004-09-13 | $22.94 | $30.72 | 560,460 | — | — |
| 2004-09-10 | $22.96 | $30.74 | 1,226,340 | — | — |
| 2004-09-09 | $22.96 | $30.75 | 618,977 | — | — |
| 2004-09-08 | $23.20 | $31.08 | 1,026,666 | — | — |
| 2004-09-07 | $23.32 | $31.24 | 1,354,692 | — | — |
| 2004-09-03 | $23.30 | $31.21 | 713,529 | — | — |
| 2004-09-02 | $23.00 | $30.81 | 736,013 | — | — |
| 2004-09-01 | $22.42 | $30.02 | 579,817 | — | — |
| 2004-08-31 | $22.32 | $29.90 | 646,077 | — | — |
| 2004-08-30 | $22.06 | $29.54 | 473,353 | — | — |
| 2004-08-27 | $22.18 | $29.70 | 514,896 | — | — |
| 2004-08-26 | $22.14 | $29.65 | 691,492 | — | — |
| 2004-08-25 | $22.06 | $29.54 | 479,458 | — | — |
| 2004-08-24 | $22.02 | $29.49 | 437,915 | — | — |
| 2004-08-23 | $21.87 | $29.29 | 626,869 | — | — |
| 2004-08-20 | $22.25 | $29.80 | 714,124 | — | — |
| 2004-08-19 | $21.81 | $29.20 | 637,441 | — | — |
| 2004-08-18 | $21.82 | $29.22 | 770,260 | — | — |
| 2004-08-17 | $21.59 | $28.92 | 1,278,307 | — | — |
| 2004-08-16 | $21.49 | $28.78 | 497,922 | — | — |
| 2004-08-13 | $20.75 | $27.79 | 694,172 | — | — |
| 2004-08-12 | $21.27 | $28.48 | 638,185 | — | — |
| 2004-08-11 | $21.52 | $28.82 | 911,417 | — | — |
| 2004-08-10 | $21.60 | $28.93 | 931,518 | — | — |
| 2004-08-09 | $20.85 | $27.93 | 615,404 | — | — |
| 2004-08-06 | $20.83 | $27.89 | 913,353 | — | — |
| 2004-08-05 | $20.89 | $27.98 | 759,688 | — | — |
| 2004-08-04 | $21.01 | $28.14 | 1,004,331 | — | — |
| 2004-08-03 | $21.02 | $28.15 | 1,150,401 | — | — |
| 2004-08-02 | $20.88 | $27.96 | 867,789 | — | — |
| 2004-07-30 | $21.03 | $28.17 | 499,411 | — | — |
| 2004-07-29 | $21.02 | $28.15 | 743,011 | — | — |
| 2004-07-28 | $21.09 | $28.24 | 1,341,440 | — | — |
| 2004-07-27 | $21.20 | $28.29 | 857,515 | — | — |
| 2004-07-26 | $20.81 | $27.77 | 1,154,868 | — | — |
| 2004-07-23 | $21.19 | $28.28 | 782,470 | — | — |
| 2004-07-22 | $20.92 | $27.92 | 2,271,618 | — | — |
| 2004-07-21 | $21.85 | $29.16 | 1,350,225 | — | — |
| 2004-07-20 | $22.38 | $29.86 | 563,438 | — | — |
| 2004-07-19 | $21.69 | $28.94 | 1,287,389 | — | — |
| 2004-07-16 | $22.03 | $29.40 | 493,157 | — | — |
| 2004-07-15 | $22.03 | $29.41 | 560,311 | — | — |
| 2004-07-14 | $21.83 | $29.13 | 381,780 | — | — |
| 2004-07-13 | $21.81 | $29.11 | 694,023 | — | — |
| 2004-07-12 | $21.52 | $28.73 | 553,908 | — | — |
| 2004-07-09 | $21.63 | $28.86 | 864,067 | — | — |
| 2004-07-08 | $21.26 | $28.38 | 1,081,610 | — | — |
| 2004-07-07 | $21.42 | $28.59 | 1,370,327 | — | — |
| 2004-07-06 | $21.54 | $28.75 | 1,303,620 | — | — |
| 2004-07-02 | $22.13 | $29.53 | 1,022,050 | — | — |
| 2004-07-01 | $22.48 | $30.01 | 1,609,162 | — | — |
| 2004-06-30 | $22.59 | $30.15 | 1,803,775 | — | — |
| 2004-06-29 | $21.89 | $29.22 | 594,707 | — | — |
| 2004-06-28 | $21.67 | $28.91 | 711,444 | — | — |
| 2004-06-25 | $21.97 | $29.33 | 851,559 | — | — |
| 2004-06-24 | $21.56 | $28.77 | 795,871 | — | — |
| 2004-06-23 | $21.91 | $29.24 | 489,732 | — | — |
| 2004-06-22 | $21.68 | $28.93 | 507,153 | — | — |
| 2004-06-21 | $21.31 | $28.44 | 668,710 | — | — |
| 2004-06-18 | $21.28 | $28.39 | 414,240 | — | — |
| 2004-06-17 | $21.08 | $28.13 | 711,444 | — | — |
| 2004-06-16 | $21.02 | $28.05 | 837,711 | — | — |
| 2004-06-15 | $21.13 | $28.20 | 1,103,349 | — | — |
| 2004-06-14 | $21.11 | $28.18 | 799,742 | — | — |
| 2004-06-10 | $21.21 | $28.30 | 1,412,019 | — | — |
| 2004-06-09 | $21.04 | $28.08 | 1,080,865 | — | — |
| 2004-06-08 | $21.53 | $28.74 | 605,725 | — | — |
| 2004-06-07 | $21.67 | $28.92 | 747,180 | — | — |
| 2004-06-04 | $21.18 | $28.27 | 529,488 | — | — |
| 2004-06-03 | $21.10 | $28.16 | 790,957 | — | — |
| 2004-06-02 | $21.24 | $28.34 | 1,246,591 | — | — |
| 2004-06-01 | $20.91 | $27.91 | 1,048,256 | — | — |
| 2004-05-28 | $20.58 | $27.46 | 539,018 | — | — |
| 2004-05-27 | $20.35 | $27.15 | 486,307 | — | — |
| 2004-05-26 | $20.11 | $26.84 | 1,205,494 | — | — |
| 2004-05-25 | $20.11 | $26.84 | 1,147,126 | — | — |
| 2004-05-24 | $19.98 | $26.66 | 653,969 | — | — |
| 2004-05-21 | $20.07 | $26.78 | 774,876 | — | — |
| 2004-05-20 | $19.83 | $26.46 | 410,666 | — | — |
| 2004-05-19 | $19.83 | $26.46 | 965,468 | — | — |
| 2004-05-18 | $19.71 | $26.31 | 1,542,902 | — | — |
| 2004-05-17 | $19.18 | $25.59 | 1,130,747 | — | — |
| 2004-05-14 | $19.56 | $26.10 | 1,067,911 | — | — |
| 2004-05-13 | $19.53 | $26.06 | 794,233 | — | — |
| 2004-05-12 | $19.62 | $26.19 | 941,644 | — | — |
| 2004-05-11 | $19.55 | $26.09 | 645,630 | — | — |
| 2004-05-10 | $19.15 | $25.56 | 1,346,949 | — | — |
| 2004-05-07 | $19.36 | $25.83 | 809,123 | — | — |
| 2004-05-06 | $19.77 | $26.39 | 779,640 | — | — |
| 2004-05-05 | $20.11 | $26.84 | 642,355 | — | — |
| 2004-05-04 | $20.05 | $26.76 | 1,677,507 | — | — |
| 2004-05-03 | $20.11 | $26.84 | 1,065,826 | — | — |
| 2004-04-30 | $20.01 | $26.71 | 687,025 | — | — |
| 2004-04-29 | $20.08 | $26.80 | 1,194,476 | — | — |
| 2004-04-28 | $20.15 | $26.90 | 1,103,051 | — | — |
| 2004-04-27 | $20.75 | $27.59 | 1,521,758 | — | — |
| 2004-04-26 | $20.13 | $26.78 | 3,228,450 | — | — |
| 2004-04-23 | $19.57 | $26.03 | 701,319 | — | — |
| 2004-04-22 | $19.48 | $25.90 | 1,048,256 | — | — |
| 2004-04-21 | $19.38 | $25.77 | 851,708 | — | — |
| 2004-04-20 | $19.54 | $25.99 | 1,107,816 | — | — |
| 2004-04-19 | $19.46 | $25.88 | 424,961 | — | — |
| 2004-04-16 | $19.53 | $25.98 | 488,690 | — | — |
| 2004-04-15 | $19.48 | $25.90 | 869,278 | — | — |
| 2004-04-14 | $19.12 | $25.44 | 720,378 | — | — |
| 2004-04-13 | $19.32 | $25.70 | 636,101 | — | — |
| 2004-04-12 | $19.76 | $26.28 | 540,507 | — | — |
| 2004-04-08 | $19.66 | $26.15 | 513,407 | — | — |
| 2004-04-07 | $19.63 | $26.11 | 1,232,594 | — | — |
| 2004-04-06 | $20.05 | $26.66 | 550,334 | — | — |
| 2004-04-05 | $20.07 | $26.69 | 550,037 | — | — |
| 2004-04-02 | $19.88 | $26.44 | 631,336 | — | — |
| 2004-04-01 | $19.70 | $26.20 | 1,339,802 | — | — |
| 2004-03-31 | $19.81 | $26.35 | 767,431 | — | — |
| 2004-03-30 | $19.67 | $26.16 | 812,101 | — | — |
| 2004-03-29 | $19.48 | $25.90 | 856,473 | — | — |
| 2004-03-26 | $19.14 | $25.46 | 2,734,400 | — | — |
| 2004-03-25 | $17.84 | $23.73 | 709,657 | — | — |
| 2004-03-24 | $17.80 | $23.67 | 413,942 | — | — |
| 2004-03-23 | $18.02 | $23.97 | 639,079 | — | — |
| 2004-03-22 | $18.04 | $23.99 | 818,950 | — | — |
| 2004-03-19 | $18.38 | $24.45 | 1,121,217 | — | — |
| 2004-03-18 | $18.28 | $24.32 | 1,017,285 | — | — |
| 2004-03-17 | $18.25 | $24.27 | 2,556,613 | — | — |
| 2004-03-16 | $17.11 | $22.75 | 724,547 | — | — |
| 2004-03-15 | $17.18 | $22.84 | 859,451 | — | — |
| 2004-03-12 | $17.52 | $23.30 | 460,994 | — | — |
| 2004-03-11 | $17.16 | $22.82 | 1,064,337 | — | — |
| 2004-03-10 | $17.41 | $23.16 | 810,612 | — | — |
| 2004-03-09 | $17.71 | $23.55 | 1,163,802 | — | — |
| 2004-03-08 | $18.27 | $24.31 | 771,898 | — | — |
| 2004-03-05 | $18.36 | $24.43 | 393,394 | — | — |
| 2004-03-04 | $18.17 | $24.16 | 425,556 | — | — |
| 2004-03-03 | $18.17 | $24.17 | 518,768 | — | — |
| 2004-03-02 | $18.14 | $24.13 | 825,502 | — | — |
| 2004-03-01 | $18.46 | $24.55 | 1,144,743 | — | — |
| 2004-02-27 | $18.14 | $24.12 | 1,172,141 | — | — |
| 2004-02-26 | $17.93 | $23.85 | 992,270 | — | — |
| 2004-02-25 | $17.76 | $23.63 | 852,899 | — | — |
| 2004-02-24 | $17.37 | $23.11 | 1,545,880 | — | — |
| 2004-02-23 | $17.64 | $23.46 | 809,420 | — | — |
| 2004-02-20 | $17.63 | $23.45 | 963,383 | — | — |
| 2004-02-19 | $17.75 | $23.61 | 1,612,289 | — | — |
| 2004-02-18 | $17.66 | $23.49 | 1,281,731 | — | — |
| 2004-02-17 | $17.57 | $23.37 | 870,469 | — | — |
| 2004-02-13 | $17.25 | $22.94 | 753,136 | — | — |
| 2004-02-12 | $17.46 | $23.22 | 1,257,609 | — | — |
| 2004-02-11 | $17.73 | $23.58 | 1,611,396 | — | — |
| 2004-02-10 | $17.63 | $23.44 | 1,585,785 | — | — |
| 2004-02-09 | $17.43 | $23.19 | 1,534,266 | — | — |
| 2004-02-06 | $17.93 | $23.85 | 3,496,470 | — | — |
| 2004-02-05 | $17.34 | $23.07 | 4,167,115 | — | — |
| 2004-02-04 | $16.79 | $22.33 | 9,157,946 | — | — |
| 2004-02-03 | $15.13 | $20.12 | 743,607 | — | — |
| 2004-02-02 | $15.12 | $20.12 | 503,878 | — | — |
| 2004-01-30 | $15.34 | $20.40 | 532,764 | — | — |
| 2004-01-29 | $15.36 | $20.43 | 546,463 | — | — |
| 2004-01-28 | $15.22 | $20.25 | 674,517 | — | — |
| 2004-01-27 | $15.69 | $20.78 | 439,255 | — | — |
| 2004-01-26 | $15.81 | $20.94 | 341,279 | — | — |
| 2004-01-23 | $15.78 | $20.90 | 567,309 | — | — |
| 2004-01-22 | $15.83 | $20.96 | 778,747 | — | — |
| 2004-01-21 | $15.95 | $21.12 | 481,543 | — | — |
| 2004-01-20 | $15.89 | $21.03 | 559,268 | — | — |
| 2004-01-16 | $16.12 | $21.34 | 443,126 | — | — |
| 2004-01-15 | $16.15 | $21.38 | 301,671 | — | — |
| 2004-01-14 | $16.04 | $21.24 | 397,861 | — | — |
| 2004-01-13 | $15.96 | $21.14 | 596,791 | — | — |
| 2004-01-12 | $16.02 | $21.21 | 327,878 | — | — |
| 2004-01-09 | $15.88 | $21.03 | 671,539 | — | — |
| 2004-01-08 | $15.93 | $21.10 | 571,478 | — | — |
| 2004-01-07 | $15.81 | $20.93 | 712,338 | — | — |
| 2004-01-06 | $15.62 | $20.68 | 458,314 | — | — |
| 2004-01-05 | $15.63 | $20.69 | 312,094 | — | — |
| 2004-01-02 | $15.37 | $20.35 | 412,751 | — | — |