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
- 2000-05-25 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 | $28.65 | $28.65 | 1,236,540 | — | — |
| 2004-12-30 | $27.65 | $27.65 | 307,400 | — | — |
| 2004-12-29 | $27.60 | $27.60 | 447,280 | — | — |
| 2004-12-28 | $27.65 | $27.65 | 538,940 | — | — |
| 2004-12-27 | $28.10 | $28.10 | 577,080 | — | — |
| 2004-12-23 | $27.90 | $27.90 | 540,460 | — | — |
| 2004-12-22 | $27.35 | $27.35 | 692,420 | — | — |
| 2004-12-21 | $26.55 | $26.55 | 772,820 | — | — |
| 2004-12-20 | $26.60 | $26.60 | 782,660 | — | — |
| 2004-12-17 | $26.75 | $26.75 | 893,320 | — | — |
| 2004-12-16 | $27.55 | $27.55 | 1,166,820 | — | — |
| 2004-12-15 | $27.85 | $27.85 | 888,460 | — | — |
| 2004-12-14 | $27.90 | $27.90 | 1,045,100 | — | — |
| 2004-12-13 | $28.30 | $28.30 | 1,171,420 | — | — |
| 2004-12-10 | $29.20 | $29.20 | 1,042,140 | — | — |
| 2004-12-09 | $29.85 | $29.85 | 1,174,580 | — | — |
| 2004-12-08 | $30.85 | $30.85 | 742,280 | — | — |
| 2004-12-07 | $31.55 | $31.55 | 789,760 | — | — |
| 2004-12-06 | $32.35 | $32.35 | 648,520 | — | — |
| 2004-12-03 | $33.15 | $33.15 | 621,840 | — | — |
| 2004-12-02 | $33.70 | $33.70 | 613,880 | — | — |
| 2004-12-01 | $32.95 | $32.95 | 660,120 | — | — |
| 2004-11-30 | $33.05 | $33.05 | 756,120 | — | — |
| 2004-11-29 | $33.75 | $33.75 | 851,420 | — | — |
| 2004-11-26 | $34.40 | $34.40 | 216,520 | — | — |
| 2004-11-24 | $33.70 | $33.70 | 459,480 | — | — |
| 2004-11-23 | $33.30 | $33.30 | 1,118,000 | — | — |
| 2004-11-22 | $32.85 | $32.85 | 1,389,200 | — | — |
| 2004-11-19 | $33.70 | $33.70 | 1,748,320 | — | — |
| 2004-11-18 | $34.40 | $34.40 | 3,679,880 | — | — |
| 2004-11-17 | $31.20 | $31.20 | 2,598,420 | — | — |
| 2004-11-16 | $27.85 | $27.85 | 404,200 | — | — |
| 2004-11-15 | $28.10 | $28.10 | 619,660 | — | — |
| 2004-11-12 | $27.85 | $27.85 | 778,860 | — | — |
| 2004-11-11 | $26.65 | $26.65 | 647,760 | — | — |
| 2004-11-10 | $26.45 | $26.45 | 558,100 | — | — |
| 2004-11-09 | $27.30 | $27.30 | 988,080 | — | — |
| 2004-11-08 | $26.25 | $26.25 | 1,007,540 | — | — |
| 2004-11-05 | $25.95 | $25.95 | 1,455,540 | — | — |
| 2004-11-04 | $26.90 | $26.90 | 1,611,440 | — | — |
| 2004-11-03 | $28.60 | $28.60 | 1,250,100 | — | — |
| 2004-11-02 | $29.25 | $29.25 | 547,200 | — | — |
| 2004-11-01 | $29.60 | $29.60 | 990,280 | — | — |
| 2004-10-29 | $29.50 | $29.50 | 707,800 | — | — |
| 2004-10-28 | $28.10 | $28.10 | 385,320 | — | — |
| 2004-10-27 | $27.85 | $27.85 | 448,480 | — | — |
| 2004-10-26 | $27.70 | $27.70 | 310,960 | — | — |
| 2004-10-25 | $28.00 | $28.00 | 383,380 | — | — |
| 2004-10-22 | $28.25 | $28.25 | 383,220 | — | — |
| 2004-10-21 | $28.05 | $28.05 | 592,620 | — | — |
| 2004-10-20 | $27.30 | $27.30 | 361,000 | — | — |
| 2004-10-19 | $27.00 | $27.00 | 699,940 | — | — |
| 2004-10-18 | $26.25 | $26.25 | 446,880 | — | — |
| 2004-10-15 | $25.45 | $25.45 | 527,140 | — | — |
| 2004-10-14 | $25.30 | $25.30 | 313,060 | — | — |
| 2004-10-13 | $25.75 | $25.75 | 678,720 | — | — |
| 2004-10-12 | $24.55 | $24.55 | 505,440 | — | — |
| 2004-10-11 | $25.00 | $25.00 | 584,180 | — | — |
| 2004-10-08 | $24.95 | $24.95 | 861,480 | — | — |
| 2004-10-07 | $24.75 | $24.75 | 363,300 | — | — |
| 2004-10-06 | $25.50 | $25.50 | 701,320 | — | — |
| 2004-10-05 | $24.70 | $24.70 | 1,080,460 | — | — |
| 2004-10-04 | $25.05 | $25.05 | 1,346,100 | — | — |
| 2004-10-01 | $26.20 | $26.20 | 887,880 | — | — |
| 2004-09-30 | $28.15 | $28.15 | 377,440 | — | — |
| 2004-09-29 | $27.30 | $27.30 | 599,560 | — | — |
| 2004-09-28 | $26.70 | $26.70 | 702,300 | — | — |
| 2004-09-27 | $27.15 | $27.15 | 711,680 | — | — |
| 2004-09-24 | $29.10 | $29.10 | 761,840 | — | — |
| 2004-09-23 | $28.95 | $28.95 | 427,300 | — | — |
| 2004-09-22 | $28.40 | $28.40 | 373,080 | — | — |
| 2004-09-21 | $28.50 | $28.50 | 654,080 | — | — |
| 2004-09-20 | $28.95 | $28.95 | 544,180 | — | — |
| 2004-09-17 | $29.80 | $29.80 | 417,960 | — | — |
| 2004-09-16 | $29.50 | $29.50 | 355,500 | — | — |
| 2004-09-15 | $29.90 | $29.90 | 806,980 | — | — |
| 2004-09-14 | $29.50 | $29.50 | 850,640 | — | — |
| 2004-09-13 | $30.35 | $30.35 | 1,208,180 | — | — |
| 2004-09-10 | $29.95 | $29.95 | 1,231,020 | — | — |
| 2004-09-09 | $26.85 | $26.85 | 265,720 | — | — |
| 2004-09-08 | $26.25 | $26.25 | 195,040 | — | — |
| 2004-09-07 | $27.15 | $27.15 | 307,500 | — | — |
| 2004-09-03 | $26.70 | $26.70 | 221,300 | — | — |
| 2004-09-02 | $26.95 | $26.95 | 286,900 | — | — |
| 2004-09-01 | $27.35 | $27.35 | 489,020 | — | — |
| 2004-08-31 | $26.30 | $26.30 | 498,980 | — | — |
| 2004-08-30 | $25.50 | $25.50 | 371,580 | — | — |
| 2004-08-27 | $25.95 | $25.95 | 300,960 | — | — |
| 2004-08-26 | $26.35 | $26.35 | 1,039,360 | — | — |
| 2004-08-25 | $27.10 | $27.10 | 988,400 | — | — |
| 2004-08-24 | $25.75 | $25.75 | 1,277,460 | — | — |
| 2004-08-23 | $24.65 | $24.65 | 1,838,320 | — | — |
| 2004-08-20 | $20.50 | $20.50 | 354,400 | — | — |
| 2004-08-19 | $20.55 | $20.55 | 646,920 | — | — |
| 2004-08-18 | $19.45 | $19.45 | 803,900 | — | — |
| 2004-08-17 | $18.30 | $18.30 | 1,848,520 | — | — |
| 2004-08-16 | $16.15 | $16.15 | 2,523,660 | — | — |
| 2004-08-13 | $16.00 | $16.00 | 3,666,720 | — | — |
| 2004-08-12 | $18.50 | $18.50 | 7,334,200 | — | — |
| 2004-08-11 | $20.40 | $20.40 | 581,020 | — | — |
| 2004-08-10 | $21.90 | $21.90 | 432,580 | — | — |
| 2004-08-09 | $21.30 | $21.30 | 396,300 | — | — |
| 2004-08-06 | $21.75 | $21.75 | 776,660 | — | — |
| 2004-08-05 | $20.75 | $20.75 | 1,708,680 | — | — |
| 2004-08-04 | $23.05 | $23.05 | 936,300 | — | — |
| 2004-08-03 | $25.05 | $25.05 | 515,040 | — | — |
| 2004-08-02 | $26.00 | $26.00 | 614,060 | — | — |
| 2004-07-30 | $25.45 | $25.45 | 873,220 | — | — |
| 2004-07-29 | $25.50 | $25.50 | 2,820,120 | — | — |
| 2004-07-28 | $21.70 | $21.70 | 1,305,920 | — | — |
| 2004-07-27 | $22.70 | $22.70 | 481,000 | — | — |
| 2004-07-26 | $21.85 | $21.85 | 767,460 | — | — |
| 2004-07-23 | $22.95 | $22.95 | 887,600 | — | — |
| 2004-07-22 | $24.15 | $24.15 | 767,960 | — | — |
| 2004-07-21 | $22.95 | $22.95 | 879,560 | — | — |
| 2004-07-20 | $24.15 | $24.15 | 2,432,160 | — | — |
| 2004-07-19 | $20.50 | $20.50 | 2,809,140 | — | — |
| 2004-07-16 | $19.00 | $19.00 | 1,561,180 | — | — |
| 2004-07-15 | $17.25 | $17.25 | 547,680 | — | — |
| 2004-07-14 | $16.80 | $16.80 | 1,806,280 | — | — |
| 2004-07-13 | $18.75 | $18.75 | 696,900 | — | — |
| 2004-07-12 | $19.30 | $19.30 | 350,000 | — | — |
| 2004-07-09 | $20.00 | $20.00 | 386,800 | — | — |
| 2004-07-08 | $19.70 | $19.70 | 686,800 | — | — |
| 2004-07-07 | $20.35 | $20.35 | 817,120 | — | — |
| 2004-07-06 | $21.05 | $21.05 | 663,960 | — | — |
| 2004-07-02 | $22.65 | $22.65 | 552,420 | — | — |
| 2004-07-01 | $22.65 | $22.65 | 901,140 | — | — |
| 2004-06-30 | $23.90 | $23.90 | 1,172,300 | — | — |
| 2004-06-29 | $20.85 | $20.85 | 1,306,380 | — | — |
| 2004-06-28 | $22.80 | $22.80 | 781,540 | — | — |
| 2004-06-25 | $23.75 | $23.75 | 884,360 | — | — |
| 2004-06-24 | $24.25 | $24.25 | 1,617,480 | — | — |
| 2004-06-23 | $26.10 | $26.10 | 813,140 | — | — |
| 2004-06-22 | $25.00 | $25.00 | 390,380 | — | — |
| 2004-06-21 | $24.80 | $24.80 | 421,840 | — | — |
| 2004-06-18 | $24.90 | $24.90 | 531,940 | — | — |
| 2004-06-17 | $24.35 | $24.35 | 476,960 | — | — |
| 2004-06-16 | $25.00 | $25.00 | 388,360 | — | — |
| 2004-06-15 | $25.45 | $25.45 | 523,980 | — | — |
| 2004-06-14 | $22.85 | $22.85 | 360,380 | — | — |
| 2004-06-10 | $24.50 | $24.50 | 354,100 | — | — |
| 2004-06-09 | $24.05 | $24.05 | 437,040 | — | — |
| 2004-06-08 | $25.20 | $25.20 | 220,920 | — | — |
| 2004-06-07 | $25.25 | $25.25 | 301,780 | — | — |
| 2004-06-04 | $24.95 | $24.95 | 557,760 | — | — |
| 2004-06-03 | $23.75 | $23.75 | 1,238,820 | — | — |
| 2004-06-02 | $27.70 | $27.70 | 533,560 | — | — |
| 2004-06-01 | $27.75 | $27.75 | 468,300 | — | — |
| 2004-05-28 | $28.00 | $28.00 | 630,480 | — | — |
| 2004-05-27 | $27.25 | $27.25 | 675,280 | — | — |
| 2004-05-26 | $25.90 | $25.90 | 407,200 | — | — |
| 2004-05-25 | $25.35 | $25.35 | 727,800 | — | — |
| 2004-05-24 | $25.40 | $25.40 | 409,020 | — | — |
| 2004-05-21 | $24.90 | $24.90 | 422,420 | — | — |
| 2004-05-20 | $24.80 | $24.80 | 582,220 | — | — |
| 2004-05-19 | $25.65 | $25.65 | 1,234,180 | — | — |
| 2004-05-18 | $25.80 | $25.80 | 1,111,740 | — | — |
| 2004-05-17 | $24.60 | $24.60 | 797,960 | — | — |
| 2004-05-14 | $24.15 | $24.15 | 931,280 | — | — |
| 2004-05-13 | $23.50 | $23.50 | 752,500 | — | — |
| 2004-05-12 | $22.40 | $22.40 | 544,100 | — | — |
| 2004-05-11 | $21.60 | $21.60 | 707,640 | — | — |
| 2004-05-10 | $20.45 | $20.45 | 783,660 | — | — |
| 2004-05-07 | $20.00 | $20.00 | 352,680 | — | — |
| 2004-05-06 | $20.45 | $20.45 | 301,660 | — | — |
| 2004-05-05 | $20.65 | $20.65 | 427,380 | — | — |
| 2004-05-04 | $20.65 | $20.65 | 568,300 | — | — |
| 2004-05-03 | $20.95 | $20.95 | 934,720 | — | — |
| 2004-04-30 | $19.00 | $19.00 | 672,120 | — | — |
| 2004-04-29 | $20.40 | $20.40 | 863,220 | — | — |
| 2004-04-28 | $20.40 | $20.40 | 1,157,900 | — | — |
| 2004-04-27 | $23.35 | $23.35 | 1,500,480 | — | — |
| 2004-04-26 | $24.20 | $24.20 | 1,125,320 | — | — |
| 2004-04-23 | $23.40 | $23.40 | 2,039,060 | — | — |
| 2004-04-22 | $20.40 | $20.40 | 312,220 | — | — |
| 2004-04-21 | $20.15 | $20.15 | 417,560 | — | — |
| 2004-04-20 | $19.50 | $19.50 | 681,960 | — | — |
| 2004-04-19 | $20.30 | $20.30 | 737,300 | — | — |
| 2004-04-16 | $20.80 | $20.80 | 707,120 | — | — |
| 2004-04-15 | $21.80 | $21.80 | 734,400 | — | — |
| 2004-04-14 | $22.10 | $22.10 | 726,220 | — | — |
| 2004-04-13 | $22.10 | $22.10 | 1,456,980 | — | — |
| 2004-04-12 | $21.60 | $21.60 | 1,432,340 | — | — |
| 2004-04-08 | $20.05 | $20.05 | 548,140 | — | — |
| 2004-04-07 | $20.15 | $20.15 | 935,520 | — | — |
| 2004-04-06 | $19.95 | $19.95 | 1,027,300 | — | — |
| 2004-04-05 | $20.40 | $20.40 | 1,287,080 | — | — |
| 2004-04-02 | $19.75 | $19.75 | 1,881,020 | — | — |
| 2004-04-01 | $18.15 | $18.15 | 2,641,040 | — | — |
| 2004-03-31 | $18.95 | $18.95 | 2,185,340 | — | — |
| 2004-03-30 | $20.10 | $20.10 | 2,239,060 | — | — |
| 2004-03-29 | $19.60 | $19.60 | 6,780,940 | — | — |
| 2004-03-26 | $22.80 | $22.80 | 1,131,560 | — | — |
| 2004-03-25 | $22.30 | $22.30 | 1,437,280 | — | — |
| 2004-03-24 | $21.35 | $21.35 | 2,879,240 | — | — |
| 2004-03-23 | $23.50 | $23.50 | 3,434,700 | — | — |
| 2004-03-22 | $25.55 | $25.55 | 831,800 | — | — |
| 2004-03-19 | $26.65 | $26.65 | 606,800 | — | — |
| 2004-03-18 | $27.20 | $27.20 | 733,700 | — | — |
| 2004-03-17 | $26.90 | $26.90 | 685,060 | — | — |
| 2004-03-16 | $26.25 | $26.25 | 1,015,400 | — | — |
| 2004-03-15 | $26.90 | $26.90 | 1,477,300 | — | — |
| 2004-03-12 | $26.60 | $26.60 | 1,053,100 | — | — |
| 2004-03-11 | $25.85 | $25.85 | 1,359,360 | — | — |
| 2004-03-10 | $25.80 | $25.80 | 1,674,940 | — | — |
| 2004-03-09 | $26.75 | $26.75 | 1,331,760 | — | — |
| 2004-03-08 | $27.65 | $27.65 | 928,680 | — | — |
| 2004-03-05 | $29.05 | $29.05 | 739,480 | — | — |
| 2004-03-04 | $29.50 | $29.50 | 896,880 | — | — |
| 2004-03-03 | $29.20 | $29.20 | 1,223,140 | — | — |
| 2004-03-02 | $30.00 | $30.00 | 1,650,200 | — | — |
| 2004-03-01 | $30.45 | $30.45 | 2,105,360 | — | — |
| 2004-02-27 | $29.65 | $29.65 | 2,725,120 | — | — |
| 2004-02-26 | $27.85 | $27.85 | 1,204,460 | — | — |
| 2004-02-25 | $27.25 | $27.25 | 1,456,080 | — | — |
| 2004-02-24 | $26.85 | $26.85 | 1,972,580 | — | — |
| 2004-02-23 | $27.25 | $27.25 | 2,244,840 | — | — |
| 2004-02-20 | $26.85 | $26.85 | 2,129,340 | — | — |
| 2004-02-19 | $28.40 | $28.40 | 1,695,600 | — | — |
| 2004-02-18 | $28.65 | $28.65 | 2,391,800 | — | — |
| 2004-02-17 | $29.35 | $29.35 | 4,680,540 | — | — |
| 2004-02-13 | $29.10 | $29.10 | 7,331,320 | — | — |
| 2004-02-12 | $26.95 | $26.95 | 19,205,720 | — | — |
| 2004-02-11 | $33.45 | $33.45 | 8,540,600 | — | — |
| 2004-02-10 | $37.50 | $37.50 | 1,213,820 | — | — |
| 2004-02-09 | $38.15 | $38.15 | 846,620 | — | — |
| 2004-02-06 | $39.05 | $39.05 | 1,051,380 | — | — |
| 2004-02-05 | $38.10 | $38.10 | 909,460 | — | — |
| 2004-02-04 | $37.95 | $37.95 | 1,489,100 | — | — |
| 2004-02-03 | $41.00 | $41.00 | 698,720 | — | — |
| 2004-02-02 | $41.75 | $41.75 | 900,140 | — | — |
| 2004-01-30 | $42.70 | $42.70 | 1,066,560 | — | — |
| 2004-01-29 | $41.15 | $41.15 | 1,778,720 | — | — |
| 2004-01-28 | $42.85 | $42.85 | 881,480 | — | — |
| 2004-01-27 | $44.45 | $44.45 | 754,260 | — | — |
| 2004-01-26 | $45.85 | $45.85 | 1,375,940 | — | — |
| 2004-01-23 | $45.15 | $45.15 | 1,391,880 | — | — |
| 2004-01-22 | $42.65 | $42.65 | 1,103,060 | — | — |
| 2004-01-21 | $44.65 | $44.65 | 5,588,200 | — | — |
| 2004-01-20 | $49.55 | $49.55 | 4,461,720 | — | — |
| 2004-01-16 | $46.40 | $46.40 | 3,631,680 | — | — |
| 2004-01-15 | $39.50 | $39.50 | 878,300 | — | — |
| 2004-01-14 | $40.35 | $40.35 | 547,920 | — | — |
| 2004-01-13 | $40.55 | $40.55 | 918,400 | — | — |
| 2004-01-12 | $40.75 | $40.75 | 975,640 | — | — |
| 2004-01-09 | $39.50 | $39.50 | 1,564,300 | — | — |
| 2004-01-08 | $39.45 | $39.45 | 2,399,220 | — | — |
| 2004-01-07 | $38.00 | $38.00 | 4,221,020 | — | — |
| 2004-01-06 | $42.45 | $42.45 | 1,434,720 | — | — |
| 2004-01-05 | $39.80 | $39.80 | 704,740 | — | — |
| 2004-01-02 | $39.10 | $39.10 | 711,360 | — | — |