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
- 1994-03-18 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 | $31.08 | $31.08 | 92,800 | — | — |
| 2004-12-30 | $31.69 | $31.69 | 64,400 | — | — |
| 2004-12-29 | $31.47 | $31.47 | 99,600 | — | — |
| 2004-12-28 | $31.51 | $31.51 | 99,000 | — | — |
| 2004-12-27 | $30.81 | $30.81 | 166,600 | — | — |
| 2004-12-23 | $31.07 | $31.07 | 89,800 | — | — |
| 2004-12-22 | $31.39 | $31.39 | 151,200 | — | — |
| 2004-12-21 | $31.66 | $31.66 | 186,600 | — | — |
| 2004-12-20 | $30.88 | $30.88 | 168,000 | — | — |
| 2004-12-17 | $31.83 | $31.83 | 230,800 | — | — |
| 2004-12-16 | $32.40 | $32.40 | 165,000 | — | — |
| 2004-12-15 | $32.20 | $32.20 | 155,600 | — | — |
| 2004-12-14 | $31.99 | $31.99 | 262,200 | — | — |
| 2004-12-13 | $31.48 | $31.48 | 266,800 | — | — |
| 2004-12-10 | $31.70 | $31.69 | 178,600 | — | — |
| 2004-12-09 | $32.14 | $32.14 | 181,000 | — | — |
| 2004-12-08 | $32.31 | $32.31 | 175,800 | — | — |
| 2004-12-07 | $32.40 | $32.40 | 134,000 | — | — |
| 2004-12-06 | $33.24 | $33.24 | 100,600 | — | — |
| 2004-12-03 | $33.82 | $33.82 | 104,800 | — | — |
| 2004-12-02 | $33.92 | $33.92 | 172,800 | — | — |
| 2004-12-01 | $33.32 | $33.32 | 276,600 | — | — |
| 2004-11-30 | $32.35 | $32.35 | 332,800 | — | — |
| 2004-11-29 | $33.28 | $33.28 | 242,600 | — | — |
| 2004-11-26 | $32.63 | $32.63 | 12,600 | — | — |
| 2004-11-24 | $32.94 | $32.94 | 95,600 | — | — |
| 2004-11-23 | $32.37 | $32.37 | 186,600 | — | — |
| 2004-11-22 | $33.14 | $33.14 | 185,400 | — | — |
| 2004-11-19 | $32.58 | $32.58 | 194,600 | — | — |
| 2004-11-18 | $32.54 | $32.54 | 115,200 | — | — |
| 2004-11-17 | $32.62 | $32.62 | 178,600 | — | — |
| 2004-11-16 | $32.42 | $32.42 | 173,000 | — | — |
| 2004-11-15 | $32.75 | $32.75 | 185,200 | — | — |
| 2004-11-12 | $33.26 | $33.26 | 368,800 | — | — |
| 2004-11-11 | $32.94 | $32.94 | 195,600 | — | — |
| 2004-11-10 | $32.10 | $32.10 | 214,200 | — | — |
| 2004-11-09 | $32.42 | $32.42 | 411,600 | — | — |
| 2004-11-08 | $31.93 | $31.93 | 315,000 | — | — |
| 2004-11-05 | $32.90 | $32.90 | 687,200 | — | — |
| 2004-11-04 | $31.54 | $31.54 | 526,000 | — | — |
| 2004-11-03 | $30.53 | $30.53 | 313,200 | — | — |
| 2004-11-02 | $30.04 | $30.04 | 580,600 | — | — |
| 2004-11-01 | $29.99 | $29.99 | 670,400 | — | — |
| 2004-10-29 | $30.97 | $30.97 | 1,550,000 | — | — |
| 2004-10-28 | $35.05 | $35.05 | 216,400 | — | — |
| 2004-10-27 | $35.28 | $35.28 | 324,200 | — | — |
| 2004-10-26 | $34.75 | $34.75 | 389,600 | — | — |
| 2004-10-25 | $35.54 | $35.54 | 260,600 | — | — |
| 2004-10-22 | $35.56 | $35.56 | 242,600 | — | — |
| 2004-10-21 | $36.37 | $36.37 | 131,200 | — | — |
| 2004-10-20 | $36.00 | $36.00 | 129,200 | — | — |
| 2004-10-19 | $36.00 | $36.00 | 266,000 | — | — |
| 2004-10-18 | $36.74 | $36.74 | 270,800 | — | — |
| 2004-10-15 | $35.91 | $35.91 | 314,800 | — | — |
| 2004-10-14 | $35.37 | $35.37 | 189,600 | — | — |
| 2004-10-13 | $35.51 | $35.51 | 390,200 | — | — |
| 2004-10-12 | $35.65 | $35.65 | 289,400 | — | — |
| 2004-10-11 | $35.81 | $35.81 | 213,400 | — | — |
| 2004-10-08 | $35.66 | $35.66 | 511,600 | — | — |
| 2004-10-07 | $35.56 | $35.56 | 551,600 | — | — |
| 2004-10-06 | $34.24 | $34.24 | 128,800 | — | — |
| 2004-10-05 | $33.76 | $33.76 | 269,000 | — | — |
| 2004-10-04 | $33.75 | $33.75 | 182,600 | — | — |
| 2004-10-01 | $33.28 | $33.28 | 192,200 | — | — |
| 2004-09-30 | $31.90 | $31.90 | 161,400 | — | — |
| 2004-09-29 | $32.65 | $32.65 | 224,400 | — | — |
| 2004-09-28 | $31.12 | $31.12 | 284,800 | — | — |
| 2004-09-27 | $30.99 | $30.99 | 206,000 | — | — |
| 2004-09-24 | $32.00 | $32.00 | 87,600 | — | — |
| 2004-09-23 | $32.29 | $32.29 | 154,600 | — | — |
| 2004-09-22 | $32.06 | $32.06 | 577,000 | — | — |
| 2004-09-21 | $34.15 | $34.15 | 183,400 | — | — |
| 2004-09-20 | $33.88 | $33.88 | 215,400 | — | — |
| 2004-09-17 | $33.23 | $33.23 | 227,600 | — | — |
| 2004-09-16 | $33.03 | $33.03 | 125,200 | — | — |
| 2004-09-15 | $33.13 | $33.13 | 173,000 | — | — |
| 2004-09-14 | $33.36 | $33.36 | 260,000 | — | — |
| 2004-09-13 | $33.76 | $33.76 | 534,400 | — | — |
| 2004-09-10 | $33.11 | $33.11 | 465,800 | — | — |
| 2004-09-09 | $31.93 | $31.93 | 308,000 | — | — |
| 2004-09-08 | $31.67 | $31.67 | 682,400 | — | — |
| 2004-09-07 | $30.48 | $30.48 | 226,800 | — | — |
| 2004-09-03 | $30.50 | $30.50 | 137,200 | — | — |
| 2004-09-02 | $30.78 | $30.78 | 194,200 | — | — |
| 2004-09-01 | $30.07 | $30.07 | 176,600 | — | — |
| 2004-08-31 | $30.02 | $30.02 | 446,000 | — | — |
| 2004-08-30 | $30.33 | $30.33 | 195,600 | — | — |
| 2004-08-27 | $30.75 | $30.75 | 390,200 | — | — |
| 2004-08-26 | $29.75 | $29.75 | 245,000 | — | — |
| 2004-08-25 | $30.41 | $30.41 | 167,200 | — | — |
| 2004-08-24 | $30.41 | $30.41 | 299,600 | — | — |
| 2004-08-23 | $30.67 | $30.67 | 308,000 | — | — |
| 2004-08-20 | $30.88 | $30.88 | 290,800 | — | — |
| 2004-08-19 | $30.56 | $30.56 | 468,600 | — | — |
| 2004-08-18 | $30.27 | $30.27 | 449,200 | — | — |
| 2004-08-17 | $30.03 | $30.03 | 315,600 | — | — |
| 2004-08-16 | $29.50 | $29.50 | 593,400 | — | — |
| 2004-08-13 | $28.62 | $28.62 | 1,495,200 | — | — |
| 2004-08-12 | $25.48 | $25.48 | 480,000 | — | — |
| 2004-08-11 | $27.03 | $27.03 | 225,800 | — | — |
| 2004-08-10 | $27.75 | $27.75 | 215,000 | — | — |
| 2004-08-09 | $27.31 | $27.31 | 213,800 | — | — |
| 2004-08-06 | $27.35 | $27.35 | 248,800 | — | — |
| 2004-08-05 | $29.02 | $29.02 | 129,600 | — | — |
| 2004-08-04 | $29.72 | $29.72 | 179,800 | — | — |
| 2004-08-03 | $29.33 | $29.33 | 253,800 | — | — |
| 2004-08-02 | $30.09 | $30.09 | 270,800 | — | — |
| 2004-07-30 | $29.30 | $29.30 | 226,000 | — | — |
| 2004-07-29 | $28.94 | $28.94 | 235,000 | — | — |
| 2004-07-28 | $28.98 | $28.98 | 244,400 | — | — |
| 2004-07-27 | $28.92 | $28.92 | 225,800 | — | — |
| 2004-07-26 | $27.86 | $27.86 | 231,400 | — | — |
| 2004-07-23 | $28.58 | $28.58 | 140,000 | — | — |
| 2004-07-22 | $28.91 | $28.91 | 271,400 | — | — |
| 2004-07-21 | $29.43 | $29.43 | 379,000 | — | — |
| 2004-07-20 | $30.20 | $30.20 | 154,000 | — | — |
| 2004-07-19 | $29.47 | $29.47 | 176,200 | — | — |
| 2004-07-16 | $29.48 | $29.48 | 264,200 | — | — |
| 2004-07-15 | $30.75 | $30.75 | 334,400 | — | — |
| 2004-07-14 | $30.08 | $30.08 | 174,800 | — | — |
| 2004-07-13 | $30.44 | $30.44 | 392,000 | — | — |
| 2004-07-12 | $29.88 | $29.88 | 419,600 | — | — |
| 2004-07-09 | $29.78 | $29.78 | 352,200 | — | — |
| 2004-07-08 | $29.40 | $29.40 | 918,000 | — | — |
| 2004-07-07 | $28.08 | $28.08 | 171,800 | — | — |
| 2004-07-06 | $27.93 | $27.93 | 297,800 | — | — |
| 2004-07-02 | $29.62 | $29.62 | 711,800 | — | — |
| 2004-07-01 | $29.73 | $29.73 | 357,800 | — | — |
| 2004-06-30 | $29.71 | $29.71 | 527,600 | — | — |
| 2004-06-29 | $29.62 | $29.62 | 767,800 | — | — |
| 2004-06-28 | $27.58 | $27.58 | 307,000 | — | — |
| 2004-06-25 | $27.75 | $27.75 | 400,800 | — | — |
| 2004-06-24 | $27.82 | $27.82 | 370,800 | — | — |
| 2004-06-23 | $27.35 | $27.35 | 298,000 | — | — |
| 2004-06-22 | $26.00 | $26.00 | 158,200 | — | — |
| 2004-06-21 | $25.36 | $25.36 | 125,600 | — | — |
| 2004-06-18 | $25.90 | $25.90 | 173,800 | — | — |
| 2004-06-17 | $26.12 | $26.12 | 288,400 | — | — |
| 2004-06-16 | $26.76 | $26.76 | 167,000 | — | — |
| 2004-06-15 | $26.62 | $26.62 | 222,200 | — | — |
| 2004-06-14 | $25.82 | $25.82 | 166,200 | — | — |
| 2004-06-10 | $25.94 | $25.94 | 216,000 | — | — |
| 2004-06-09 | $26.43 | $26.43 | 91,000 | — | — |
| 2004-06-08 | $27.06 | $27.06 | 195,000 | — | — |
| 2004-06-07 | $27.27 | $27.27 | 142,400 | — | — |
| 2004-06-04 | $26.71 | $26.71 | 148,000 | — | — |
| 2004-06-03 | $26.14 | $26.14 | 171,400 | — | — |
| 2004-06-02 | $27.22 | $27.22 | 280,200 | — | — |
| 2004-06-01 | $26.53 | $26.53 | 242,800 | — | — |
| 2004-05-28 | $26.63 | $26.63 | 301,800 | — | — |
| 2004-05-27 | $26.55 | $26.55 | 529,800 | — | — |
| 2004-05-26 | $26.34 | $26.34 | 393,600 | — | — |
| 2004-05-25 | $26.23 | $26.23 | 308,400 | — | — |
| 2004-05-24 | $26.00 | $26.00 | 178,800 | — | — |
| 2004-05-21 | $25.85 | $25.85 | 311,200 | — | — |
| 2004-05-20 | $26.33 | $26.33 | 346,600 | — | — |
| 2004-05-19 | $25.78 | $25.78 | 209,000 | — | — |
| 2004-05-18 | $25.81 | $25.81 | 203,000 | — | — |
| 2004-05-17 | $24.60 | $24.60 | 119,800 | — | — |
| 2004-05-14 | $25.26 | $25.26 | 120,200 | — | — |
| 2004-05-13 | $25.85 | $25.85 | 163,000 | — | — |
| 2004-05-12 | $26.11 | $26.11 | 152,000 | — | — |
| 2004-05-11 | $25.88 | $25.88 | 251,200 | — | — |
| 2004-05-10 | $25.27 | $25.27 | 416,400 | — | — |
| 2004-05-07 | $26.53 | $26.53 | 155,000 | — | — |
| 2004-05-06 | $26.96 | $26.96 | 342,800 | — | — |
| 2004-05-05 | $27.14 | $27.14 | 256,000 | — | — |
| 2004-05-04 | $27.40 | $27.40 | 410,200 | — | — |
| 2004-05-03 | $27.51 | $27.51 | 411,600 | — | — |
| 2004-04-30 | $27.62 | $27.62 | 618,000 | — | — |
| 2004-04-29 | $28.00 | $28.00 | 3,491,600 | — | — |
| 2004-04-28 | $26.58 | $26.58 | 264,200 | — | — |
| 2004-04-27 | $26.47 | $26.47 | 473,000 | — | — |
| 2004-04-26 | $28.00 | $28.00 | 1,089,000 | — | — |
| 2004-04-23 | $26.25 | $26.25 | 671,200 | — | — |
| 2004-04-22 | $25.63 | $25.63 | 81,000 | — | — |
| 2004-04-21 | $24.88 | $24.88 | 91,600 | — | — |
| 2004-04-20 | $24.38 | $24.38 | 64,000 | — | — |
| 2004-04-19 | $24.69 | $24.69 | 78,000 | — | — |
| 2004-04-16 | $24.93 | $24.93 | 79,600 | — | — |
| 2004-04-15 | $24.45 | $24.44 | 53,600 | — | — |
| 2004-04-14 | $24.67 | $24.67 | 48,600 | — | — |
| 2004-04-13 | $24.98 | $24.98 | 191,600 | — | — |
| 2004-04-12 | $25.53 | $25.53 | 92,200 | — | — |
| 2004-04-08 | $25.53 | $25.53 | 128,000 | — | — |
| 2004-04-07 | $26.10 | $26.10 | 113,200 | — | — |
| 2004-04-06 | $25.57 | $25.57 | 255,800 | — | — |
| 2004-04-05 | $26.00 | $26.00 | 178,600 | — | — |
| 2004-04-02 | $25.46 | $25.46 | 146,000 | — | — |
| 2004-04-01 | $24.73 | $24.73 | 149,000 | — | — |
| 2004-03-31 | $23.97 | $23.97 | 141,000 | — | — |
| 2004-03-30 | $23.92 | $23.92 | 269,400 | — | — |
| 2004-03-29 | $23.37 | $23.37 | 138,200 | — | — |
| 2004-03-26 | $22.63 | $22.63 | 96,200 | — | — |
| 2004-03-25 | $23.14 | $23.14 | 140,000 | — | — |
| 2004-03-24 | $21.88 | $21.88 | 77,600 | — | — |
| 2004-03-23 | $22.25 | $22.25 | 76,400 | — | — |
| 2004-03-22 | $22.16 | $22.16 | 118,200 | — | — |
| 2004-03-19 | $22.42 | $22.42 | 118,400 | — | — |
| 2004-03-18 | $22.40 | $22.40 | 97,400 | — | — |
| 2004-03-17 | $22.58 | $22.58 | 252,400 | — | — |
| 2004-03-16 | $21.95 | $21.94 | 166,400 | — | — |
| 2004-03-15 | $21.70 | $21.70 | 253,400 | — | — |
| 2004-03-12 | $22.89 | $22.89 | 172,000 | — | — |
| 2004-03-11 | $22.48 | $22.48 | 157,000 | — | — |
| 2004-03-10 | $22.40 | $22.40 | 211,400 | — | — |
| 2004-03-09 | $23.28 | $23.28 | 255,400 | — | — |
| 2004-03-08 | $23.51 | $23.51 | 142,600 | — | — |
| 2004-03-05 | $24.12 | $24.12 | 140,600 | — | — |
| 2004-03-04 | $24.25 | $24.25 | 80,800 | — | — |
| 2004-03-03 | $24.20 | $24.20 | 138,000 | — | — |
| 2004-03-02 | $24.21 | $24.21 | 564,600 | — | — |
| 2004-03-01 | $24.20 | $24.20 | 241,200 | — | — |
| 2004-02-27 | $23.83 | $23.83 | 104,200 | — | — |
| 2004-02-26 | $23.43 | $23.43 | 110,400 | — | — |
| 2004-02-25 | $23.08 | $23.08 | 156,400 | — | — |
| 2004-02-24 | $22.90 | $22.90 | 351,200 | — | — |
| 2004-02-23 | $22.92 | $22.92 | 405,400 | — | — |
| 2004-02-20 | $24.16 | $24.16 | 300,000 | — | — |
| 2004-02-19 | $24.92 | $24.92 | 149,000 | — | — |
| 2004-02-18 | $25.14 | $25.14 | 100,600 | — | — |
| 2004-02-17 | $25.50 | $25.50 | 191,200 | — | — |
| 2004-02-13 | $25.20 | $25.19 | 158,200 | — | — |
| 2004-02-12 | $25.28 | $25.28 | 390,200 | — | — |
| 2004-02-11 | $25.87 | $25.87 | 277,200 | — | — |
| 2004-02-10 | $25.87 | $25.87 | 220,600 | — | — |
| 2004-02-09 | $25.58 | $25.58 | 323,000 | — | — |
| 2004-02-06 | $25.48 | $25.48 | 272,800 | — | — |
| 2004-02-05 | $25.45 | $25.45 | 170,800 | — | — |
| 2004-02-04 | $25.34 | $25.34 | 189,800 | — | — |
| 2004-02-03 | $25.56 | $25.56 | 127,600 | — | — |
| 2004-02-02 | $25.86 | $25.86 | 156,800 | — | — |
| 2004-01-30 | $25.17 | $25.17 | 206,000 | — | — |
| 2004-01-29 | $26.52 | $26.52 | 516,600 | — | — |
| 2004-01-28 | $25.75 | $25.75 | 252,600 | — | — |
| 2004-01-27 | $25.88 | $25.88 | 250,400 | — | — |
| 2004-01-26 | $26.30 | $26.30 | 607,600 | — | — |
| 2004-01-23 | $25.35 | $25.35 | 972,600 | — | — |
| 2004-01-22 | $26.88 | $26.88 | 432,800 | — | — |
| 2004-01-21 | $27.17 | $27.17 | 460,000 | — | — |
| 2004-01-20 | $27.38 | $27.38 | 303,400 | — | — |
| 2004-01-16 | $27.36 | $27.36 | 174,800 | — | — |
| 2004-01-15 | $27.37 | $27.37 | 164,600 | — | — |
| 2004-01-14 | $27.62 | $27.62 | 407,600 | — | — |
| 2004-01-13 | $27.40 | $27.40 | 437,200 | — | — |
| 2004-01-12 | $26.84 | $26.84 | 425,200 | — | — |
| 2004-01-09 | $25.32 | $25.32 | 133,600 | — | — |
| 2004-01-08 | $25.47 | $25.47 | 296,800 | — | — |
| 2004-01-07 | $25.14 | $25.14 | 272,400 | — | — |
| 2004-01-06 | $24.58 | $24.58 | 686,400 | — | — |
| 2004-01-05 | $23.33 | $23.33 | 130,000 | — | — |
| 2004-01-02 | $23.06 | $23.06 | 84,000 | — | — |