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
- 1990-06-28 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 | $29.80 | $49.36 | 131,600 | — | — |
| 2004-12-30 | $29.65 | $49.10 | 250,000 | — | — |
| 2004-12-29 | $29.53 | $48.90 | 442,400 | — | — |
| 2004-12-28 | $29.31 | $48.55 | 250,800 | — | — |
| 2004-12-27 | $29.00 | $48.03 | 204,800 | — | — |
| 2004-12-23 | $29.06 | $48.12 | 168,000 | — | — |
| 2004-12-22 | $28.85 | $47.78 | 448,800 | — | — |
| 2004-12-21 | $29.03 | $48.08 | 368,800 | — | — |
| 2004-12-20 | $28.75 | $47.62 | 304,400 | — | — |
| 2004-12-17 | $28.38 | $46.99 | 459,200 | — | — |
| 2004-12-16 | $27.90 | $46.21 | 598,400 | — | — |
| 2004-12-15 | $28.19 | $46.68 | 637,200 | — | — |
| 2004-12-14 | $28.30 | $46.87 | 572,000 | — | — |
| 2004-12-13 | $28.38 | $46.99 | 568,000 | — | — |
| 2004-12-10 | $27.90 | $46.20 | 529,200 | — | — |
| 2004-12-09 | $28.03 | $46.43 | 524,400 | — | — |
| 2004-12-08 | $28.04 | $46.43 | 699,600 | — | — |
| 2004-12-07 | $28.43 | $47.08 | 779,600 | — | — |
| 2004-12-06 | $29.13 | $48.24 | 429,600 | — | — |
| 2004-12-03 | $29.19 | $48.35 | 462,000 | — | — |
| 2004-12-02 | $29.39 | $48.67 | 772,800 | — | — |
| 2004-12-01 | $29.85 | $49.43 | 596,800 | — | — |
| 2004-11-30 | $29.40 | $48.69 | 302,400 | — | — |
| 2004-11-29 | $29.62 | $49.05 | 419,200 | — | — |
| 2004-11-26 | $29.55 | $48.94 | 574,800 | — | — |
| 2004-11-24 | $29.22 | $48.39 | 358,800 | — | — |
| 2004-11-23 | $28.80 | $47.70 | 492,400 | — | — |
| 2004-11-22 | $28.70 | $47.53 | 384,000 | — | — |
| 2004-11-19 | $28.70 | $47.53 | 403,600 | — | — |
| 2004-11-18 | $28.58 | $47.34 | 170,800 | — | — |
| 2004-11-17 | $28.87 | $47.82 | 575,600 | — | — |
| 2004-11-16 | $28.27 | $46.82 | 207,600 | — | — |
| 2004-11-15 | $28.57 | $47.32 | 299,200 | — | — |
| 2004-11-12 | $28.75 | $47.61 | 413,600 | — | — |
| 2004-11-11 | $28.50 | $47.20 | 279,600 | — | — |
| 2004-11-10 | $28.28 | $46.84 | 495,600 | — | — |
| 2004-11-09 | $27.56 | $45.65 | 191,600 | — | — |
| 2004-11-08 | $27.43 | $45.43 | 377,200 | — | — |
| 2004-11-05 | $27.87 | $46.15 | 846,800 | — | — |
| 2004-11-04 | $27.67 | $45.83 | 345,200 | — | — |
| 2004-11-03 | $27.05 | $44.80 | 313,600 | — | — |
| 2004-11-02 | $26.45 | $43.80 | 319,200 | — | — |
| 2004-11-01 | $26.71 | $44.24 | 260,400 | — | — |
| 2004-10-29 | $26.58 | $44.01 | 722,800 | — | — |
| 2004-10-28 | $26.09 | $43.21 | 535,600 | — | — |
| 2004-10-27 | $27.16 | $44.98 | 322,400 | — | — |
| 2004-10-26 | $26.97 | $44.67 | 362,400 | — | — |
| 2004-10-25 | $26.71 | $44.23 | 380,000 | — | — |
| 2004-10-22 | $26.49 | $43.88 | 360,800 | — | — |
| 2004-10-21 | $26.67 | $44.18 | 534,800 | — | — |
| 2004-10-20 | $26.06 | $43.16 | 776,800 | — | — |
| 2004-10-19 | $25.87 | $42.84 | 497,600 | — | — |
| 2004-10-18 | $26.46 | $43.82 | 303,200 | — | — |
| 2004-10-15 | $26.73 | $44.27 | 325,600 | — | — |
| 2004-10-14 | $26.30 | $43.56 | 464,800 | — | — |
| 2004-10-13 | $26.03 | $43.11 | 1,030,800 | — | — |
| 2004-10-12 | $27.05 | $44.80 | 364,800 | — | — |
| 2004-10-11 | $27.65 | $45.79 | 746,800 | — | — |
| 2004-10-08 | $27.66 | $45.80 | 514,000 | — | — |
| 2004-10-07 | $27.80 | $46.03 | 544,400 | — | — |
| 2004-10-06 | $27.92 | $46.24 | 576,400 | — | — |
| 2004-10-05 | $27.30 | $45.21 | 1,042,000 | — | — |
| 2004-10-04 | $27.08 | $44.84 | 837,600 | — | — |
| 2004-10-01 | $27.55 | $45.62 | 533,200 | — | — |
| 2004-09-30 | $27.16 | $44.99 | 451,200 | — | — |
| 2004-09-29 | $27.05 | $44.80 | 739,600 | — | — |
| 2004-09-28 | $27.04 | $44.78 | 889,200 | — | — |
| 2004-09-27 | $25.92 | $42.93 | 334,800 | — | — |
| 2004-09-24 | $26.07 | $43.18 | 498,800 | — | — |
| 2004-09-23 | $25.97 | $43.00 | 524,000 | — | — |
| 2004-09-22 | $26.14 | $43.29 | 440,000 | — | — |
| 2004-09-21 | $26.25 | $43.48 | 792,000 | — | — |
| 2004-09-20 | $25.99 | $43.04 | 464,000 | — | — |
| 2004-09-17 | $26.15 | $43.31 | 557,200 | — | — |
| 2004-09-16 | $25.48 | $42.20 | 448,400 | — | — |
| 2004-09-15 | $25.03 | $41.45 | 365,200 | — | — |
| 2004-09-14 | $25.03 | $41.45 | 264,400 | — | — |
| 2004-09-13 | $24.84 | $41.14 | 345,600 | — | — |
| 2004-09-10 | $24.53 | $40.63 | 290,800 | — | — |
| 2004-09-09 | $24.51 | $40.60 | 384,400 | — | — |
| 2004-09-08 | $24.70 | $40.90 | 301,200 | — | — |
| 2004-09-07 | $24.59 | $40.72 | 618,000 | — | — |
| 2004-09-03 | $24.90 | $41.23 | 560,400 | — | — |
| 2004-09-02 | $25.35 | $41.98 | 338,400 | — | — |
| 2004-09-01 | $25.23 | $41.78 | 386,000 | — | — |
| 2004-08-31 | $25.40 | $42.06 | 326,800 | — | — |
| 2004-08-30 | $25.10 | $41.57 | 161,600 | — | — |
| 2004-08-27 | $25.35 | $41.98 | 168,000 | — | — |
| 2004-08-26 | $25.31 | $41.92 | 273,600 | — | — |
| 2004-08-25 | $25.10 | $41.57 | 424,000 | — | — |
| 2004-08-24 | $25.16 | $41.67 | 422,400 | — | — |
| 2004-08-23 | $25.73 | $42.61 | 634,800 | — | — |
| 2004-08-20 | $26.20 | $43.38 | 546,800 | — | — |
| 2004-08-19 | $25.75 | $42.64 | 430,000 | — | — |
| 2004-08-18 | $25.42 | $42.11 | 314,000 | — | — |
| 2004-08-17 | $25.64 | $42.46 | 202,400 | — | — |
| 2004-08-16 | $25.73 | $42.61 | 1,389,600 | — | — |
| 2004-08-13 | $25.11 | $41.59 | 776,400 | — | — |
| 2004-08-12 | $25.12 | $41.60 | 312,800 | — | — |
| 2004-08-11 | $25.12 | $41.60 | 360,400 | — | — |
| 2004-08-10 | $25.74 | $42.10 | 598,400 | — | — |
| 2004-08-09 | $25.66 | $41.97 | 385,200 | — | — |
| 2004-08-06 | $25.53 | $41.75 | 422,000 | — | — |
| 2004-08-05 | $25.85 | $42.28 | 256,800 | — | — |
| 2004-08-04 | $26.44 | $43.25 | 325,600 | — | — |
| 2004-08-03 | $26.25 | $42.93 | 285,600 | — | — |
| 2004-08-02 | $26.10 | $42.69 | 251,600 | — | — |
| 2004-07-30 | $26.22 | $42.88 | 322,400 | — | — |
| 2004-07-29 | $25.82 | $42.23 | 386,000 | — | — |
| 2004-07-28 | $25.32 | $41.40 | 356,400 | — | — |
| 2004-07-27 | $24.87 | $40.68 | 734,400 | — | — |
| 2004-07-26 | $24.63 | $40.28 | 352,000 | — | — |
| 2004-07-23 | $24.33 | $39.79 | 487,200 | — | — |
| 2004-07-22 | $25.22 | $41.25 | 463,600 | — | — |
| 2004-07-21 | $25.24 | $41.28 | 455,200 | — | — |
| 2004-07-20 | $25.70 | $42.03 | 442,400 | — | — |
| 2004-07-19 | $26.18 | $42.82 | 490,400 | — | — |
| 2004-07-16 | $26.56 | $43.43 | 571,200 | — | — |
| 2004-07-15 | $25.87 | $42.30 | 970,000 | — | — |
| 2004-07-14 | $25.70 | $42.03 | 669,200 | — | — |
| 2004-07-13 | $25.69 | $42.02 | 294,400 | — | — |
| 2004-07-12 | $25.71 | $42.05 | 355,600 | — | — |
| 2004-07-09 | $25.58 | $41.84 | 405,200 | — | — |
| 2004-07-08 | $25.30 | $41.38 | 598,000 | — | — |
| 2004-07-07 | $25.16 | $41.15 | 636,000 | — | — |
| 2004-07-06 | $24.66 | $40.34 | 428,800 | — | — |
| 2004-07-02 | $24.45 | $39.99 | 224,400 | — | — |
| 2004-07-01 | $24.26 | $39.67 | 347,600 | — | — |
| 2004-06-30 | $24.51 | $40.09 | 295,600 | — | — |
| 2004-06-29 | $24.26 | $39.68 | 394,000 | — | — |
| 2004-06-28 | $24.38 | $39.87 | 422,000 | — | — |
| 2004-06-25 | $24.58 | $40.19 | 547,200 | — | — |
| 2004-06-24 | $24.47 | $40.02 | 540,400 | — | — |
| 2004-06-23 | $23.85 | $39.01 | 511,600 | — | — |
| 2004-06-22 | $23.72 | $38.79 | 550,800 | — | — |
| 2004-06-21 | $23.82 | $38.95 | 527,600 | — | — |
| 2004-06-18 | $24.25 | $39.66 | 411,600 | — | — |
| 2004-06-17 | $23.93 | $39.15 | 362,800 | — | — |
| 2004-06-16 | $23.52 | $38.47 | 430,800 | — | — |
| 2004-06-15 | $23.74 | $38.82 | 541,600 | — | — |
| 2004-06-14 | $23.49 | $38.42 | 479,200 | — | — |
| 2004-06-10 | $23.96 | $39.19 | 318,000 | — | — |
| 2004-06-09 | $23.79 | $38.91 | 944,800 | — | — |
| 2004-06-08 | $24.66 | $40.34 | 314,000 | — | — |
| 2004-06-07 | $24.82 | $40.59 | 297,200 | — | — |
| 2004-06-04 | $24.28 | $39.71 | 329,600 | — | — |
| 2004-06-03 | $23.75 | $38.85 | 445,200 | — | — |
| 2004-06-02 | $24.23 | $39.63 | 731,600 | — | — |
| 2004-06-01 | $24.38 | $39.87 | 376,800 | — | — |
| 2004-05-28 | $24.40 | $39.90 | 321,600 | — | — |
| 2004-05-27 | $24.43 | $39.96 | 376,000 | — | — |
| 2004-05-26 | $24.01 | $39.27 | 715,600 | — | — |
| 2004-05-25 | $23.90 | $39.09 | 782,000 | — | — |
| 2004-05-24 | $23.31 | $38.13 | 371,200 | — | — |
| 2004-05-21 | $23.27 | $38.06 | 645,600 | — | — |
| 2004-05-20 | $22.26 | $36.41 | 570,000 | — | — |
| 2004-05-19 | $22.65 | $37.05 | 756,800 | — | — |
| 2004-05-18 | $22.22 | $36.33 | 656,000 | — | — |
| 2004-05-17 | $21.71 | $35.51 | 707,200 | — | — |
| 2004-05-14 | $21.61 | $35.34 | 1,859,600 | — | — |
| 2004-05-13 | $22.46 | $36.74 | 291,200 | — | — |
| 2004-05-12 | $22.61 | $36.98 | 488,000 | — | — |
| 2004-05-11 | $22.38 | $36.60 | 929,600 | — | — |
| 2004-05-10 | $22.06 | $36.08 | 879,200 | — | — |
| 2004-05-07 | $22.54 | $36.86 | 695,600 | — | — |
| 2004-05-06 | $22.95 | $37.54 | 1,116,400 | — | — |
| 2004-05-05 | $23.28 | $38.07 | 678,400 | — | — |
| 2004-05-04 | $23.12 | $37.81 | 1,038,800 | — | — |
| 2004-05-03 | $22.70 | $37.13 | 537,200 | — | — |
| 2004-04-30 | $22.40 | $36.64 | 620,000 | — | — |
| 2004-04-29 | $22.45 | $36.72 | 1,304,400 | — | — |
| 2004-04-28 | $22.24 | $36.37 | 752,400 | — | — |
| 2004-04-27 | $23.37 | $38.22 | 562,000 | — | — |
| 2004-04-26 | $23.30 | $38.11 | 326,000 | — | — |
| 2004-04-23 | $23.34 | $38.17 | 678,000 | — | — |
| 2004-04-22 | $23.27 | $38.06 | 1,793,600 | — | — |
| 2004-04-21 | $23.11 | $37.80 | 1,248,800 | — | — |
| 2004-04-20 | $24.04 | $39.32 | 542,400 | — | — |
| 2004-04-19 | $24.71 | $40.42 | 743,600 | — | — |
| 2004-04-16 | $24.74 | $40.46 | 471,600 | — | — |
| 2004-04-15 | $24.14 | $39.48 | 1,123,600 | — | — |
| 2004-04-14 | $24.04 | $39.31 | 1,042,000 | — | — |
| 2004-04-13 | $25.21 | $41.24 | 582,400 | — | — |
| 2004-04-12 | $25.80 | $42.19 | 179,600 | — | — |
| 2004-04-08 | $25.66 | $41.97 | 362,800 | — | — |
| 2004-04-07 | $25.76 | $42.14 | 570,400 | — | — |
| 2004-04-06 | $25.94 | $42.43 | 625,200 | — | — |
| 2004-04-05 | $25.90 | $42.36 | 402,800 | — | — |
| 2004-04-02 | $26.33 | $43.06 | 778,400 | — | — |
| 2004-04-01 | $25.59 | $41.86 | 457,600 | — | — |
| 2004-03-31 | $25.15 | $41.13 | 841,600 | — | — |
| 2004-03-30 | $25.40 | $41.54 | 609,600 | — | — |
| 2004-03-29 | $24.96 | $40.82 | 348,800 | — | — |
| 2004-03-26 | $24.68 | $40.37 | 544,400 | — | — |
| 2004-03-25 | $24.40 | $39.90 | 651,200 | — | — |
| 2004-03-24 | $23.99 | $39.23 | 923,200 | — | — |
| 2004-03-23 | $24.71 | $40.42 | 762,400 | — | — |
| 2004-03-22 | $24.93 | $40.77 | 1,603,600 | — | — |
| 2004-03-19 | $24.90 | $40.73 | 456,800 | — | — |
| 2004-03-18 | $25.20 | $41.21 | 456,000 | — | — |
| 2004-03-17 | $25.40 | $41.54 | 357,200 | — | — |
| 2004-03-16 | $24.98 | $40.85 | 601,200 | — | — |
| 2004-03-15 | $24.59 | $40.21 | 1,262,800 | — | — |
| 2004-03-12 | $25.06 | $40.99 | 1,388,800 | — | — |
| 2004-03-11 | $24.38 | $39.87 | 1,118,400 | — | — |
| 2004-03-10 | $24.66 | $40.34 | 1,078,400 | — | — |
| 2004-03-09 | $26.25 | $42.38 | 569,600 | — | — |
| 2004-03-08 | $27.04 | $43.65 | 1,360,400 | — | — |
| 2004-03-05 | $27.00 | $43.58 | 506,400 | — | — |
| 2004-03-04 | $26.69 | $43.08 | 628,400 | — | — |
| 2004-03-03 | $26.98 | $43.55 | 492,400 | — | — |
| 2004-03-02 | $27.82 | $44.91 | 336,800 | — | — |
| 2004-03-01 | $28.15 | $45.44 | 679,600 | — | — |
| 2004-02-27 | $27.48 | $44.35 | 454,800 | — | — |
| 2004-02-26 | $27.56 | $44.48 | 362,800 | — | — |
| 2004-02-25 | $27.13 | $43.80 | 191,600 | — | — |
| 2004-02-24 | $27.01 | $43.60 | 390,800 | — | — |
| 2004-02-23 | $27.18 | $43.89 | 422,000 | — | — |
| 2004-02-20 | $27.61 | $44.56 | 531,200 | — | — |
| 2004-02-19 | $28.58 | $46.13 | 927,600 | — | — |
| 2004-02-18 | $28.01 | $45.22 | 276,800 | — | — |
| 2004-02-17 | $28.23 | $45.58 | 309,200 | — | — |
| 2004-02-13 | $27.80 | $44.88 | 456,000 | — | — |
| 2004-02-12 | $27.51 | $44.41 | 450,000 | — | — |
| 2004-02-11 | $27.31 | $44.09 | 952,000 | — | — |
| 2004-02-10 | $26.63 | $42.99 | 298,800 | — | — |
| 2004-02-09 | $26.81 | $43.28 | 891,200 | — | — |
| 2004-02-06 | $26.11 | $42.16 | 1,164,000 | — | — |
| 2004-02-05 | $25.92 | $41.84 | 458,000 | — | — |
| 2004-02-04 | $25.74 | $41.55 | 683,600 | — | — |
| 2004-02-03 | $25.80 | $41.64 | 1,233,200 | — | — |
| 2004-02-02 | $26.41 | $42.64 | 734,800 | — | — |
| 2004-01-30 | $27.00 | $43.59 | 405,200 | — | — |
| 2004-01-29 | $26.34 | $42.53 | 655,200 | — | — |
| 2004-01-28 | $26.42 | $42.65 | 360,000 | — | — |
| 2004-01-27 | $26.96 | $43.53 | 606,800 | — | — |
| 2004-01-26 | $27.23 | $43.95 | 515,600 | — | — |
| 2004-01-23 | $26.58 | $42.90 | 482,000 | — | — |
| 2004-01-22 | $27.10 | $43.75 | 420,400 | — | — |
| 2004-01-21 | $27.48 | $44.35 | 1,122,800 | — | — |
| 2004-01-20 | $27.59 | $44.54 | 840,000 | — | — |
| 2004-01-16 | $27.06 | $43.69 | 546,800 | — | — |
| 2004-01-15 | $26.79 | $43.25 | 950,000 | — | — |
| 2004-01-14 | $27.89 | $45.02 | 577,600 | — | — |
| 2004-01-13 | $27.45 | $44.32 | 652,400 | — | — |
| 2004-01-12 | $27.80 | $44.88 | 430,000 | — | — |
| 2004-01-09 | $27.65 | $44.64 | 931,200 | — | — |
| 2004-01-08 | $27.96 | $45.14 | 485,200 | — | — |
| 2004-01-07 | $28.14 | $45.43 | 1,269,200 | — | — |
| 2004-01-06 | $28.88 | $46.62 | 517,200 | — | — |
| 2004-01-05 | $28.88 | $46.62 | 639,200 | — | — |
| 2004-01-02 | $28.01 | $45.21 | 298,400 | — | — |