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 | $24.81 | $80.82 | 844,106 | — | — |
| 2004-12-30 | $24.91 | $81.14 | 892,205 | — | — |
| 2004-12-29 | $24.86 | $80.99 | 745,759 | — | — |
| 2004-12-28 | $24.91 | $81.15 | 809,105 | — | — |
| 2004-12-27 | $24.74 | $80.59 | 590,294 | — | — |
| 2004-12-23 | $24.97 | $81.32 | 965,643 | — | — |
| 2004-12-22 | $24.99 | $81.41 | 1,847,541 | — | — |
| 2004-12-21 | $25.04 | $81.56 | 1,223,534 | — | — |
| 2004-12-20 | $24.78 | $80.73 | 1,872,450 | — | — |
| 2004-12-17 | $24.52 | $79.87 | 3,774,104 | — | — |
| 2004-12-16 | $24.26 | $79.02 | 1,327,893 | — | — |
| 2004-12-15 | $24.32 | $79.21 | 1,129,697 | — | — |
| 2004-12-14 | $24.06 | $78.36 | 1,831,866 | — | — |
| 2004-12-13 | $23.71 | $77.23 | 1,671,892 | — | — |
| 2004-12-10 | $23.38 | $76.15 | 2,146,017 | — | — |
| 2004-12-09 | $23.48 | $76.48 | 1,528,022 | — | — |
| 2004-12-08 | $23.39 | $76.19 | 4,062,701 | — | — |
| 2004-12-07 | $23.85 | $77.07 | 1,820,056 | — | — |
| 2004-12-06 | $24.02 | $77.60 | 1,536,397 | — | — |
| 2004-12-03 | $24.03 | $77.63 | 2,630,234 | — | — |
| 2004-12-02 | $24.02 | $77.62 | 3,294,610 | — | — |
| 2004-12-01 | $24.03 | $77.66 | 2,171,140 | — | — |
| 2004-11-30 | $24.19 | $78.17 | 1,969,723 | — | — |
| 2004-11-29 | $24.45 | $79.00 | 1,989,049 | — | — |
| 2004-11-26 | $24.91 | $80.48 | 540,477 | — | — |
| 2004-11-24 | $24.79 | $80.11 | 876,315 | — | — |
| 2004-11-23 | $24.82 | $80.20 | 1,853,554 | — | — |
| 2004-11-22 | $24.74 | $79.95 | 2,340,348 | — | — |
| 2004-11-19 | $24.34 | $78.65 | 1,913,034 | — | — |
| 2004-11-18 | $24.44 | $78.97 | 1,172,214 | — | — |
| 2004-11-17 | $24.44 | $78.96 | 2,101,782 | — | — |
| 2004-11-16 | $24.73 | $79.90 | 1,295,254 | — | — |
| 2004-11-15 | $24.90 | $80.46 | 1,763,367 | — | — |
| 2004-11-12 | $25.02 | $80.85 | 2,255,315 | — | — |
| 2004-11-11 | $24.73 | $79.92 | 2,782,263 | — | — |
| 2004-11-10 | $24.57 | $79.38 | 2,162,766 | — | — |
| 2004-11-09 | $24.63 | $79.59 | 1,222,676 | — | — |
| 2004-11-08 | $24.50 | $79.15 | 1,876,100 | — | — |
| 2004-11-05 | $24.16 | $78.07 | 2,654,713 | — | — |
| 2004-11-04 | $24.52 | $79.24 | 2,867,941 | — | — |
| 2004-11-03 | $24.10 | $77.87 | 1,771,312 | — | — |
| 2004-11-02 | $23.59 | $76.22 | 2,260,898 | — | — |
| 2004-11-01 | $24.22 | $78.25 | 1,183,809 | — | — |
| 2004-10-29 | $24.22 | $78.25 | 1,750,268 | — | — |
| 2004-10-28 | $24.10 | $77.89 | 1,254,670 | — | — |
| 2004-10-27 | $24.10 | $77.87 | 1,895,426 | — | — |
| 2004-10-26 | $24.21 | $78.23 | 3,509,985 | — | — |
| 2004-10-25 | $24.03 | $77.65 | 2,378,570 | — | — |
| 2004-10-22 | $23.73 | $76.67 | 3,615,203 | — | — |
| 2004-10-21 | $23.22 | $75.01 | 1,849,903 | — | — |
| 2004-10-20 | $23.01 | $74.34 | 2,490,230 | — | — |
| 2004-10-19 | $22.66 | $73.22 | 1,977,668 | — | — |
| 2004-10-18 | $22.94 | $74.13 | 2,403,264 | — | — |
| 2004-10-15 | $23.03 | $74.43 | 2,388,877 | — | — |
| 2004-10-14 | $22.76 | $73.54 | 1,748,980 | — | — |
| 2004-10-13 | $22.58 | $72.95 | 1,598,883 | — | — |
| 2004-10-12 | $22.72 | $73.42 | 976,380 | — | — |
| 2004-10-11 | $22.49 | $72.67 | 1,319,519 | — | — |
| 2004-10-08 | $22.33 | $72.17 | 901,653 | — | — |
| 2004-10-07 | $22.31 | $72.08 | 1,030,062 | — | — |
| 2004-10-06 | $22.56 | $72.89 | 846,468 | — | — |
| 2004-10-05 | $22.34 | $72.20 | 1,476,916 | — | — |
| 2004-10-04 | $22.19 | $71.69 | 1,845,823 | — | — |
| 2004-10-01 | $22.05 | $71.25 | 2,004,080 | — | — |
| 2004-09-30 | $21.97 | $71.00 | 1,783,337 | — | — |
| 2004-09-29 | $21.96 | $70.95 | 1,971,441 | — | — |
| 2004-09-28 | $21.93 | $70.87 | 2,218,166 | — | — |
| 2004-09-27 | $21.76 | $70.30 | 2,287,524 | — | — |
| 2004-09-24 | $21.56 | $69.67 | 1,509,341 | — | — |
| 2004-09-23 | $21.55 | $69.64 | 1,239,854 | — | — |
| 2004-09-22 | $21.73 | $70.21 | 1,453,511 | — | — |
| 2004-09-21 | $21.84 | $70.57 | 2,926,133 | — | — |
| 2004-09-20 | $21.84 | $70.56 | 1,377,282 | — | — |
| 2004-09-17 | $21.90 | $70.77 | 2,359,244 | — | — |
| 2004-09-16 | $21.84 | $70.57 | 1,005,583 | — | — |
| 2004-09-15 | $21.68 | $70.05 | 1,539,188 | — | — |
| 2004-09-14 | $21.69 | $70.08 | 1,805,884 | — | — |
| 2004-09-13 | $21.74 | $70.24 | 1,626,369 | — | — |
| 2004-09-10 | $21.89 | $70.72 | 1,507,408 | — | — |
| 2004-09-09 | $22.07 | $71.33 | 2,062,057 | — | — |
| 2004-09-08 | $22.18 | $71.67 | 1,624,222 | — | — |
| 2004-09-07 | $22.49 | $72.06 | 2,585,785 | — | — |
| 2004-09-03 | $22.41 | $71.81 | 748,336 | — | — |
| 2004-09-02 | $22.48 | $72.03 | 1,289,671 | — | — |
| 2004-09-01 | $22.46 | $71.96 | 4,103,500 | — | — |
| 2004-08-31 | $22.27 | $71.36 | 2,484,861 | — | — |
| 2004-08-30 | $22.07 | $70.72 | 1,834,443 | — | — |
| 2004-08-27 | $22.04 | $70.62 | 1,256,818 | — | — |
| 2004-08-26 | $22.06 | $70.69 | 1,223,964 | — | — |
| 2004-08-25 | $22.12 | $70.87 | 2,168,993 | — | — |
| 2004-08-24 | $22.07 | $70.71 | 878,463 | — | — |
| 2004-08-23 | $22.07 | $70.72 | 1,334,121 | — | — |
| 2004-08-20 | $22.14 | $70.94 | 903,801 | — | — |
| 2004-08-19 | $22.05 | $70.63 | 866,867 | — | — |
| 2004-08-18 | $22.18 | $71.05 | 1,119,820 | — | — |
| 2004-08-17 | $21.79 | $69.80 | 1,073,867 | — | — |
| 2004-08-16 | $21.84 | $69.97 | 1,151,600 | — | — |
| 2004-08-13 | $21.76 | $69.71 | 542,195 | — | — |
| 2004-08-12 | $21.89 | $70.12 | 1,490,015 | — | — |
| 2004-08-11 | $21.98 | $70.41 | 1,172,429 | — | — |
| 2004-08-10 | $21.87 | $70.08 | 1,058,621 | — | — |
| 2004-08-09 | $21.66 | $69.38 | 893,708 | — | — |
| 2004-08-06 | $21.60 | $69.20 | 1,991,196 | — | — |
| 2004-08-05 | $21.53 | $68.99 | 1,143,225 | — | — |
| 2004-08-04 | $21.76 | $69.72 | 969,079 | — | — |
| 2004-08-03 | $21.70 | $69.53 | 878,033 | — | — |
| 2004-08-02 | $21.80 | $69.86 | 799,012 | — | — |
| 2004-07-30 | $21.59 | $69.15 | 804,595 | — | — |
| 2004-07-29 | $21.36 | $68.44 | 973,588 | — | — |
| 2004-07-28 | $21.31 | $68.26 | 1,328,323 | — | — |
| 2004-07-27 | $21.00 | $67.29 | 1,040,155 | — | — |
| 2004-07-26 | $20.85 | $66.80 | 981,533 | — | — |
| 2004-07-23 | $20.98 | $67.21 | 1,137,428 | — | — |
| 2004-07-22 | $21.10 | $67.59 | 933,434 | — | — |
| 2004-07-21 | $21.28 | $68.17 | 941,808 | — | — |
| 2004-07-20 | $21.64 | $69.33 | 1,479,493 | — | — |
| 2004-07-19 | $21.60 | $69.20 | 780,331 | — | — |
| 2004-07-16 | $21.48 | $68.81 | 875,456 | — | — |
| 2004-07-15 | $21.33 | $68.33 | 891,346 | — | — |
| 2004-07-14 | $21.39 | $68.53 | 976,165 | — | — |
| 2004-07-13 | $21.24 | $68.04 | 1,417,866 | — | — |
| 2004-07-12 | $21.17 | $67.83 | 876,530 | — | — |
| 2004-07-09 | $21.18 | $67.87 | 786,558 | — | — |
| 2004-07-08 | $21.14 | $67.74 | 1,365,471 | — | — |
| 2004-07-07 | $21.17 | $67.81 | 1,703,242 | — | — |
| 2004-07-06 | $21.33 | $68.35 | 1,137,857 | — | — |
| 2004-07-02 | $21.42 | $68.63 | 1,292,033 | — | — |
| 2004-07-01 | $21.28 | $68.18 | 1,714,623 | — | — |
| 2004-06-30 | $21.38 | $68.48 | 2,305,347 | — | — |
| 2004-06-29 | $21.25 | $68.08 | 4,073,223 | — | — |
| 2004-06-28 | $20.86 | $66.83 | 3,172,429 | — | — |
| 2004-06-25 | $20.30 | $65.05 | 2,668,671 | — | — |
| 2004-06-24 | $20.25 | $64.89 | 1,777,110 | — | — |
| 2004-06-23 | $20.14 | $64.53 | 2,436,977 | — | — |
| 2004-06-22 | $20.03 | $64.16 | 988,405 | — | — |
| 2004-06-21 | $20.06 | $64.28 | 673,395 | — | — |
| 2004-06-18 | $20.02 | $64.14 | 1,281,941 | — | — |
| 2004-06-17 | $19.90 | $63.75 | 1,337,771 | — | — |
| 2004-06-16 | $19.75 | $63.26 | 1,521,151 | — | — |
| 2004-06-15 | $19.75 | $63.26 | 1,344,428 | — | — |
| 2004-06-14 | $19.84 | $63.56 | 1,359,888 | — | — |
| 2004-06-10 | $19.79 | $63.41 | 724,930 | — | — |
| 2004-06-09 | $19.74 | $63.23 | 1,470,260 | — | — |
| 2004-06-08 | $19.71 | $63.16 | 3,357,097 | — | — |
| 2004-06-07 | $19.98 | $63.40 | 901,224 | — | — |
| 2004-06-04 | $19.85 | $63.00 | 673,395 | — | — |
| 2004-06-03 | $19.87 | $63.06 | 1,031,351 | — | — |
| 2004-06-02 | $20.13 | $63.87 | 914,323 | — | — |
| 2004-06-01 | $19.98 | $63.41 | 1,638,823 | — | — |
| 2004-05-28 | $20.09 | $63.76 | 1,468,113 | — | — |
| 2004-05-27 | $19.91 | $63.17 | 1,651,063 | — | — |
| 2004-05-26 | $19.53 | $61.98 | 1,506,335 | — | — |
| 2004-05-25 | $19.42 | $61.62 | 832,081 | — | — |
| 2004-05-24 | $19.07 | $60.51 | 1,173,288 | — | — |
| 2004-05-21 | $18.94 | $60.10 | 900,580 | — | — |
| 2004-05-20 | $18.84 | $59.79 | 1,110,157 | — | — |
| 2004-05-19 | $18.63 | $59.11 | 1,722,998 | — | — |
| 2004-05-18 | $18.89 | $59.94 | 836,590 | — | — |
| 2004-05-17 | $18.86 | $59.85 | 1,222,890 | — | — |
| 2004-05-14 | $19.17 | $60.84 | 1,467,039 | — | — |
| 2004-05-13 | $18.79 | $59.63 | 1,380,073 | — | — |
| 2004-05-12 | $18.87 | $59.86 | 1,249,732 | — | — |
| 2004-05-11 | $18.90 | $59.97 | 1,628,731 | — | — |
| 2004-05-10 | $18.89 | $59.94 | 2,405,196 | — | — |
| 2004-05-07 | $19.21 | $60.94 | 3,098,776 | — | — |
| 2004-05-06 | $19.90 | $63.14 | 1,754,348 | — | — |
| 2004-05-05 | $20.02 | $63.53 | 1,479,493 | — | — |
| 2004-05-04 | $20.30 | $64.41 | 1,375,134 | — | — |
| 2004-05-03 | $20.09 | $63.73 | 1,174,576 | — | — |
| 2004-04-30 | $19.96 | $63.32 | 1,297,402 | — | — |
| 2004-04-29 | $20.05 | $63.62 | 1,161,263 | — | — |
| 2004-04-28 | $20.22 | $64.16 | 2,394,245 | — | — |
| 2004-04-27 | $20.54 | $65.17 | 695,297 | — | — |
| 2004-04-26 | $20.50 | $65.05 | 1,050,676 | — | — |
| 2004-04-23 | $20.52 | $65.12 | 1,254,241 | — | — |
| 2004-04-22 | $20.50 | $65.06 | 1,140,219 | — | — |
| 2004-04-21 | $20.38 | $64.67 | 1,140,004 | — | — |
| 2004-04-20 | $20.29 | $64.37 | 853,339 | — | — |
| 2004-04-19 | $20.41 | $64.75 | 1,045,738 | — | — |
| 2004-04-16 | $20.49 | $65.02 | 1,114,022 | — | — |
| 2004-04-15 | $20.43 | $64.81 | 1,528,237 | — | — |
| 2004-04-14 | $20.42 | $64.80 | 2,508,052 | — | — |
| 2004-04-13 | $20.55 | $65.21 | 2,078,377 | — | — |
| 2004-04-12 | $21.04 | $66.78 | 1,458,450 | — | — |
| 2004-04-08 | $21.38 | $67.83 | 958,342 | — | — |
| 2004-04-07 | $21.41 | $67.95 | 1,028,344 | — | — |
| 2004-04-06 | $21.46 | $68.11 | 961,563 | — | — |
| 2004-04-05 | $21.54 | $68.35 | 989,478 | — | — |
| 2004-04-02 | $21.47 | $68.12 | 1,521,795 | — | — |
| 2004-04-01 | $21.71 | $68.88 | 2,007,086 | — | — |
| 2004-03-31 | $21.24 | $67.38 | 1,249,946 | — | — |
| 2004-03-30 | $20.98 | $66.56 | 900,150 | — | — |
| 2004-03-29 | $20.81 | $66.03 | 1,372,128 | — | — |
| 2004-03-26 | $20.71 | $65.73 | 1,500,966 | — | — |
| 2004-03-25 | $20.79 | $65.97 | 1,674,469 | — | — |
| 2004-03-24 | $20.82 | $66.05 | 4,295,469 | — | — |
| 2004-03-23 | $20.86 | $66.20 | 1,302,126 | — | — |
| 2004-03-22 | $21.04 | $66.78 | 1,215,804 | — | — |
| 2004-03-19 | $21.34 | $67.71 | 931,716 | — | — |
| 2004-03-18 | $21.37 | $67.80 | 663,303 | — | — |
| 2004-03-17 | $21.45 | $68.08 | 1,028,130 | — | — |
| 2004-03-16 | $21.28 | $67.53 | 804,166 | — | — |
| 2004-03-15 | $21.17 | $67.18 | 789,349 | — | — |
| 2004-03-12 | $21.05 | $66.79 | 1,490,659 | — | — |
| 2004-03-11 | $21.11 | $66.97 | 1,407,988 | — | — |
| 2004-03-10 | $21.44 | $68.04 | 1,321,666 | — | — |
| 2004-03-09 | $21.42 | $67.98 | 1,401,331 | — | — |
| 2004-03-08 | $21.67 | $68.76 | 2,146,446 | — | — |
| 2004-03-05 | $21.86 | $68.74 | 2,164,484 | — | — |
| 2004-03-04 | $21.49 | $67.60 | 977,024 | — | — |
| 2004-03-03 | $21.59 | $67.92 | 814,473 | — | — |
| 2004-03-02 | $21.62 | $68.01 | 1,184,024 | — | — |
| 2004-03-01 | $21.65 | $68.09 | 1,275,499 | — | — |
| 2004-02-27 | $21.67 | $68.16 | 1,091,046 | — | — |
| 2004-02-26 | $21.37 | $67.21 | 1,324,458 | — | — |
| 2004-02-25 | $21.40 | $67.32 | 1,197,123 | — | — |
| 2004-02-24 | $21.24 | $66.81 | 2,106,292 | — | — |
| 2004-02-23 | $21.12 | $66.43 | 1,143,011 | — | — |
| 2004-02-20 | $20.96 | $65.92 | 5,004,724 | — | — |
| 2004-02-19 | $21.03 | $66.14 | 1,790,208 | — | — |
| 2004-02-18 | $21.23 | $66.77 | 1,464,677 | — | — |
| 2004-02-17 | $21.21 | $66.71 | 1,275,070 | — | — |
| 2004-02-13 | $21.04 | $66.18 | 1,608,546 | — | — |
| 2004-02-12 | $21.13 | $66.46 | 1,088,254 | — | — |
| 2004-02-11 | $21.38 | $67.24 | 1,289,027 | — | — |
| 2004-02-10 | $21.25 | $66.83 | 1,835,516 | — | — |
| 2004-02-09 | $21.15 | $66.53 | 1,348,722 | — | — |
| 2004-02-06 | $21.17 | $66.58 | 1,004,295 | — | — |
| 2004-02-05 | $20.99 | $66.03 | 2,056,904 | — | — |
| 2004-02-04 | $21.33 | $67.10 | 1,771,741 | — | — |
| 2004-02-03 | $21.61 | $67.97 | 1,831,222 | — | — |
| 2004-02-02 | $21.28 | $66.94 | 1,606,828 | — | — |
| 2004-01-30 | $21.29 | $66.97 | 1,421,731 | — | — |
| 2004-01-29 | $21.30 | $66.99 | 3,155,250 | — | — |
| 2004-01-28 | $21.04 | $66.18 | 2,146,661 | — | — |
| 2004-01-27 | $20.97 | $65.95 | 1,279,794 | — | — |
| 2004-01-26 | $20.96 | $65.92 | 1,175,220 | — | — |
| 2004-01-23 | $21.14 | $66.49 | 1,112,948 | — | — |
| 2004-01-22 | $21.04 | $66.17 | 1,614,988 | — | — |
| 2004-01-21 | $21.16 | $66.56 | 1,665,450 | — | — |
| 2004-01-20 | $20.70 | $65.10 | 1,372,557 | — | — |
| 2004-01-16 | $20.59 | $64.77 | 2,095,985 | — | — |
| 2004-01-15 | $20.42 | $64.23 | 1,900,795 | — | — |
| 2004-01-14 | $20.39 | $64.14 | 1,985,613 | — | — |
| 2004-01-13 | $20.03 | $62.99 | 2,845,823 | — | — |
| 2004-01-12 | $20.03 | $63.02 | 2,044,664 | — | — |
| 2004-01-09 | $20.23 | $63.65 | 1,890,058 | — | — |
| 2004-01-08 | $20.28 | $63.79 | 1,306,850 | — | — |
| 2004-01-07 | $20.12 | $63.28 | 1,923,771 | — | — |
| 2004-01-06 | $19.96 | $62.77 | 3,230,191 | — | — |
| 2004-01-05 | $20.12 | $63.30 | 2,350,225 | — | — |
| 2004-01-02 | $20.37 | $64.09 | 1,261,756 | — | — |