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 | $21.84 | $21.84 | 376,700 | — | — |
| 2004-12-30 | $21.86 | $21.86 | 530,600 | — | — |
| 2004-12-29 | $21.59 | $21.59 | 545,400 | — | — |
| 2004-12-28 | $21.72 | $21.72 | 424,800 | — | — |
| 2004-12-27 | $21.48 | $21.48 | 401,800 | — | — |
| 2004-12-23 | $21.70 | $21.70 | 442,100 | — | — |
| 2004-12-22 | $21.41 | $21.41 | 872,000 | — | — |
| 2004-12-21 | $21.43 | $21.43 | 1,296,200 | — | — |
| 2004-12-20 | $20.74 | $20.74 | 1,488,100 | — | — |
| 2004-12-17 | $21.38 | $21.38 | 821,900 | — | — |
| 2004-12-16 | $21.49 | $21.49 | 722,100 | — | — |
| 2004-12-15 | $21.91 | $21.91 | 920,600 | — | — |
| 2004-12-14 | $21.75 | $21.75 | 753,900 | — | — |
| 2004-12-13 | $21.30 | $21.30 | 557,100 | — | — |
| 2004-12-10 | $21.48 | $21.48 | 865,500 | — | — |
| 2004-12-09 | $21.40 | $21.40 | 2,076,100 | — | — |
| 2004-12-08 | $21.33 | $21.33 | 1,787,900 | — | — |
| 2004-12-07 | $21.78 | $21.78 | 1,181,500 | — | — |
| 2004-12-06 | $22.09 | $22.09 | 975,800 | — | — |
| 2004-12-03 | $21.82 | $21.82 | 1,390,300 | — | — |
| 2004-12-02 | $21.29 | $21.29 | 801,900 | — | — |
| 2004-12-01 | $21.48 | $21.48 | 1,628,100 | — | — |
| 2004-11-30 | $20.47 | $20.47 | 2,787,700 | — | — |
| 2004-11-29 | $20.72 | $20.72 | 1,522,100 | — | — |
| 2004-11-26 | $20.85 | $20.85 | 312,200 | — | — |
| 2004-11-24 | $20.90 | $20.90 | 1,095,200 | — | — |
| 2004-11-23 | $20.83 | $20.83 | 828,000 | — | — |
| 2004-11-22 | $21.11 | $21.11 | 1,012,600 | — | — |
| 2004-11-19 | $21.30 | $21.30 | 1,485,600 | — | — |
| 2004-11-18 | $22.18 | $22.18 | 1,166,900 | — | — |
| 2004-11-17 | $22.01 | $22.01 | 1,679,800 | — | — |
| 2004-11-16 | $21.18 | $21.18 | 1,296,200 | — | — |
| 2004-11-15 | $20.91 | $20.91 | 903,000 | — | — |
| 2004-11-12 | $21.08 | $21.08 | 1,498,000 | — | — |
| 2004-11-11 | $20.65 | $20.65 | 765,700 | — | — |
| 2004-11-10 | $20.36 | $20.36 | 1,218,800 | — | — |
| 2004-11-09 | $21.12 | $21.12 | 1,170,600 | — | — |
| 2004-11-08 | $21.01 | $21.01 | 413,800 | — | — |
| 2004-11-05 | $21.08 | $21.08 | 451,300 | — | — |
| 2004-11-04 | $20.77 | $20.77 | 569,700 | — | — |
| 2004-11-03 | $20.65 | $20.65 | 1,013,300 | — | — |
| 2004-11-02 | $20.71 | $20.71 | 649,600 | — | — |
| 2004-11-01 | $20.77 | $20.77 | 1,242,400 | — | — |
| 2004-10-29 | $20.88 | $20.88 | 1,471,100 | — | — |
| 2004-10-28 | $20.65 | $20.65 | 1,219,100 | — | — |
| 2004-10-27 | $20.25 | $20.25 | 907,400 | — | — |
| 2004-10-26 | $19.57 | $19.57 | 2,008,700 | — | — |
| 2004-10-25 | $20.20 | $20.20 | 1,382,200 | — | — |
| 2004-10-22 | $20.26 | $20.26 | 1,293,900 | — | — |
| 2004-10-21 | $21.28 | $21.28 | 1,865,600 | — | — |
| 2004-10-20 | $20.24 | $20.24 | 1,112,200 | — | — |
| 2004-10-19 | $19.78 | $19.78 | 1,480,700 | — | — |
| 2004-10-18 | $19.56 | $19.56 | 1,033,000 | — | — |
| 2004-10-15 | $19.47 | $19.47 | 2,030,300 | — | — |
| 2004-10-14 | $19.57 | $19.57 | 850,600 | — | — |
| 2004-10-13 | $20.19 | $20.19 | 1,687,500 | — | — |
| 2004-10-12 | $19.83 | $19.83 | 886,400 | — | — |
| 2004-10-11 | $20.10 | $20.10 | 752,800 | — | — |
| 2004-10-08 | $19.73 | $19.73 | 827,800 | — | — |
| 2004-10-07 | $20.29 | $20.29 | 986,900 | — | — |
| 2004-10-06 | $20.82 | $20.82 | 1,039,400 | — | — |
| 2004-10-05 | $20.81 | $20.81 | 1,535,000 | — | — |
| 2004-10-04 | $20.75 | $20.75 | 1,670,800 | — | — |
| 2004-10-01 | $20.33 | $20.33 | 1,228,700 | — | — |
| 2004-09-30 | $19.17 | $19.17 | 1,086,000 | — | — |
| 2004-09-29 | $19.05 | $19.05 | 1,572,300 | — | — |
| 2004-09-28 | $18.80 | $18.80 | 1,142,500 | — | — |
| 2004-09-27 | $18.98 | $18.98 | 817,500 | — | — |
| 2004-09-24 | $19.25 | $19.25 | 1,249,300 | — | — |
| 2004-09-23 | $19.93 | $19.93 | 588,600 | — | — |
| 2004-09-22 | $19.72 | $19.72 | 781,300 | — | — |
| 2004-09-21 | $20.30 | $20.30 | 1,322,900 | — | — |
| 2004-09-20 | $20.20 | $20.20 | 1,290,700 | — | — |
| 2004-09-17 | $19.47 | $19.47 | 648,200 | — | — |
| 2004-09-16 | $19.13 | $19.13 | 488,100 | — | — |
| 2004-09-15 | $19.06 | $19.06 | 855,400 | — | — |
| 2004-09-14 | $19.76 | $19.76 | 1,248,100 | — | — |
| 2004-09-13 | $19.80 | $19.80 | 1,766,400 | — | — |
| 2004-09-10 | $19.42 | $19.42 | 1,741,300 | — | — |
| 2004-09-09 | $18.87 | $18.87 | 1,882,100 | — | — |
| 2004-09-08 | $17.82 | $17.82 | 1,352,800 | — | — |
| 2004-09-07 | $17.83 | $17.83 | 496,100 | — | — |
| 2004-09-03 | $17.85 | $17.85 | 944,100 | — | — |
| 2004-09-02 | $18.80 | $18.80 | 1,437,900 | — | — |
| 2004-09-01 | $18.66 | $18.66 | 1,072,300 | — | — |
| 2004-08-31 | $18.09 | $18.09 | 1,330,200 | — | — |
| 2004-08-30 | $18.30 | $18.30 | 477,600 | — | — |
| 2004-08-27 | $18.68 | $18.68 | 752,600 | — | — |
| 2004-08-26 | $18.37 | $18.37 | 1,219,100 | — | — |
| 2004-08-25 | $18.69 | $18.69 | 5,488,200 | — | — |
| 2004-08-24 | $17.63 | $17.63 | 1,979,600 | — | — |
| 2004-08-23 | $18.26 | $18.26 | 934,900 | — | — |
| 2004-08-20 | $17.97 | $17.97 | 1,540,800 | — | — |
| 2004-08-19 | $17.90 | $17.90 | 698,700 | — | — |
| 2004-08-18 | $18.25 | $18.25 | 1,143,800 | — | — |
| 2004-08-17 | $17.48 | $17.48 | 1,821,300 | — | — |
| 2004-08-16 | $16.47 | $16.47 | 1,369,200 | — | — |
| 2004-08-13 | $16.53 | $16.53 | 2,770,000 | — | — |
| 2004-08-12 | $17.04 | $17.04 | 1,168,000 | — | — |
| 2004-08-11 | $17.45 | $17.45 | 2,184,500 | — | — |
| 2004-08-10 | $18.23 | $18.23 | 884,500 | — | — |
| 2004-08-09 | $18.12 | $18.12 | 752,900 | — | — |
| 2004-08-06 | $18.19 | $18.19 | 1,233,100 | — | — |
| 2004-08-05 | $18.75 | $18.75 | 714,600 | — | — |
| 2004-08-04 | $18.83 | $18.83 | 1,201,400 | — | — |
| 2004-08-03 | $18.75 | $18.75 | 1,488,900 | — | — |
| 2004-08-02 | $19.97 | $19.97 | 918,700 | — | — |
| 2004-07-30 | $19.85 | $19.85 | 1,122,600 | — | — |
| 2004-07-29 | $19.67 | $19.67 | 1,268,000 | — | — |
| 2004-07-28 | $18.83 | $18.83 | 1,151,500 | — | — |
| 2004-07-27 | $18.71 | $18.71 | 1,987,100 | — | — |
| 2004-07-26 | $19.26 | $19.26 | 1,204,400 | — | — |
| 2004-07-23 | $19.48 | $19.48 | 1,508,600 | — | — |
| 2004-07-22 | $19.95 | $19.95 | 1,861,500 | — | — |
| 2004-07-21 | $19.20 | $19.20 | 1,714,000 | — | — |
| 2004-07-20 | $19.73 | $19.73 | 953,500 | — | — |
| 2004-07-19 | $19.35 | $19.35 | 869,200 | — | — |
| 2004-07-16 | $19.24 | $19.24 | 776,400 | — | — |
| 2004-07-15 | $19.56 | $19.56 | 1,284,700 | — | — |
| 2004-07-14 | $19.68 | $19.68 | 1,821,000 | — | — |
| 2004-07-13 | $20.63 | $20.63 | 1,096,100 | — | — |
| 2004-07-12 | $20.74 | $20.74 | 1,645,000 | — | — |
| 2004-07-09 | $21.85 | $21.85 | 931,800 | — | — |
| 2004-07-08 | $21.32 | $21.32 | 1,331,200 | — | — |
| 2004-07-07 | $21.20 | $21.20 | 1,327,900 | — | — |
| 2004-07-06 | $20.65 | $20.65 | 1,436,200 | — | — |
| 2004-07-02 | $21.50 | $21.50 | 544,900 | — | — |
| 2004-07-01 | $21.80 | $21.80 | 1,650,800 | — | — |
| 2004-06-30 | $23.54 | $23.54 | 983,800 | — | — |
| 2004-06-29 | $22.98 | $22.98 | 1,080,300 | — | — |
| 2004-06-28 | $22.73 | $22.73 | 1,298,700 | — | — |
| 2004-06-25 | $22.95 | $22.95 | 3,343,300 | — | — |
| 2004-06-24 | $22.56 | $22.56 | 938,000 | — | — |
| 2004-06-23 | $23.22 | $23.22 | 1,065,400 | — | — |
| 2004-06-22 | $22.93 | $22.93 | 1,312,500 | — | — |
| 2004-06-21 | $22.45 | $22.45 | 1,044,700 | — | — |
| 2004-06-18 | $22.47 | $22.47 | 1,471,300 | — | — |
| 2004-06-17 | $22.06 | $22.06 | 1,232,200 | — | — |
| 2004-06-16 | $23.19 | $23.19 | 666,000 | — | — |
| 2004-06-15 | $23.52 | $23.52 | 733,600 | — | — |
| 2004-06-14 | $22.88 | $22.88 | 1,009,200 | — | — |
| 2004-06-10 | $23.82 | $23.82 | 913,700 | — | — |
| 2004-06-09 | $23.92 | $23.92 | 902,900 | — | — |
| 2004-06-08 | $25.11 | $25.11 | 585,600 | — | — |
| 2004-06-07 | $25.05 | $25.05 | 1,060,600 | — | — |
| 2004-06-04 | $24.33 | $24.33 | 551,900 | — | — |
| 2004-06-03 | $23.80 | $23.80 | 810,800 | — | — |
| 2004-06-02 | $24.47 | $24.47 | 1,348,200 | — | — |
| 2004-06-01 | $25.17 | $25.17 | 623,400 | — | — |
| 2004-05-28 | $25.12 | $25.12 | 1,248,700 | — | — |
| 2004-05-27 | $25.23 | $25.23 | 911,200 | — | — |
| 2004-05-26 | $24.69 | $24.69 | 1,943,200 | — | — |
| 2004-05-25 | $24.50 | $24.50 | 1,640,200 | — | — |
| 2004-05-24 | $22.95 | $22.95 | 1,327,600 | — | — |
| 2004-05-21 | $23.04 | $23.04 | 1,112,900 | — | — |
| 2004-05-20 | $22.50 | $22.50 | 1,093,400 | — | — |
| 2004-05-19 | $22.13 | $22.13 | 1,000,400 | — | — |
| 2004-05-18 | $21.53 | $21.53 | 1,530,500 | — | — |
| 2004-05-17 | $21.30 | $21.30 | 1,189,000 | — | — |
| 2004-05-14 | $21.98 | $21.98 | 1,212,500 | — | — |
| 2004-05-13 | $22.61 | $22.61 | 953,100 | — | — |
| 2004-05-12 | $22.69 | $22.69 | 1,516,000 | — | — |
| 2004-05-11 | $23.21 | $23.21 | 1,462,100 | — | — |
| 2004-05-10 | $22.11 | $22.11 | 1,409,900 | — | — |
| 2004-05-07 | $21.75 | $21.75 | 799,900 | — | — |
| 2004-05-06 | $21.77 | $21.77 | 700,400 | — | — |
| 2004-05-05 | $21.84 | $21.84 | 608,100 | — | — |
| 2004-05-04 | $21.44 | $21.44 | 1,936,400 | — | — |
| 2004-05-03 | $20.96 | $20.96 | 1,498,700 | — | — |
| 2004-04-30 | $21.02 | $21.02 | 1,692,800 | — | — |
| 2004-04-29 | $21.64 | $21.64 | 1,337,200 | — | — |
| 2004-04-28 | $22.81 | $22.81 | 1,333,700 | — | — |
| 2004-04-27 | $22.85 | $22.85 | 638,800 | — | — |
| 2004-04-26 | $23.28 | $23.28 | 675,000 | — | — |
| 2004-04-23 | $24.07 | $24.07 | 1,235,400 | — | — |
| 2004-04-22 | $22.89 | $22.89 | 610,300 | — | — |
| 2004-04-21 | $22.92 | $22.92 | 941,700 | — | — |
| 2004-04-20 | $22.17 | $22.17 | 911,900 | — | — |
| 2004-04-19 | $23.23 | $23.23 | 612,100 | — | — |
| 2004-04-16 | $22.88 | $22.88 | 607,900 | — | — |
| 2004-04-15 | $23.31 | $23.31 | 1,119,200 | — | — |
| 2004-04-14 | $24.42 | $24.42 | 830,300 | — | — |
| 2004-04-13 | $24.33 | $24.33 | 634,700 | — | — |
| 2004-04-12 | $24.84 | $24.84 | 578,600 | — | — |
| 2004-04-08 | $24.61 | $24.61 | 1,097,000 | — | — |
| 2004-04-07 | $24.21 | $24.21 | 950,200 | — | — |
| 2004-04-06 | $24.05 | $24.05 | 1,021,600 | — | — |
| 2004-04-05 | $24.53 | $24.53 | 714,000 | — | — |
| 2004-04-02 | $23.92 | $23.92 | 730,100 | — | — |
| 2004-04-01 | $23.36 | $23.36 | 937,700 | — | — |
| 2004-03-31 | $22.83 | $22.83 | 1,623,700 | — | — |
| 2004-03-30 | $22.69 | $22.69 | 982,000 | — | — |
| 2004-03-29 | $22.57 | $22.57 | 1,235,800 | — | — |
| 2004-03-26 | $22.10 | $22.10 | 1,043,400 | — | — |
| 2004-03-25 | $22.24 | $22.24 | 795,400 | — | — |
| 2004-03-24 | $21.20 | $21.20 | 1,175,100 | — | — |
| 2004-03-23 | $20.79 | $20.79 | 746,800 | — | — |
| 2004-03-22 | $20.78 | $20.78 | 1,108,500 | — | — |
| 2004-03-19 | $21.11 | $21.11 | 950,900 | — | — |
| 2004-03-18 | $21.71 | $21.71 | 845,300 | — | — |
| 2004-03-17 | $22.00 | $22.00 | 1,103,300 | — | — |
| 2004-03-16 | $21.39 | $21.39 | 1,125,300 | — | — |
| 2004-03-15 | $21.38 | $21.38 | 953,600 | — | — |
| 2004-03-12 | $22.13 | $22.13 | 1,477,200 | — | — |
| 2004-03-11 | $21.36 | $21.36 | 1,442,900 | — | — |
| 2004-03-10 | $21.36 | $21.36 | 1,634,900 | — | — |
| 2004-03-09 | $21.83 | $21.83 | 1,591,700 | — | — |
| 2004-03-08 | $22.22 | $22.22 | 1,504,500 | — | — |
| 2004-03-05 | $23.14 | $23.14 | 1,555,900 | — | — |
| 2004-03-04 | $23.93 | $23.93 | 974,500 | — | — |
| 2004-03-03 | $23.50 | $23.50 | 1,826,700 | — | — |
| 2004-03-02 | $24.08 | $24.08 | 1,405,600 | — | — |
| 2004-03-01 | $24.66 | $24.66 | 1,174,100 | — | — |
| 2004-02-27 | $24.12 | $24.12 | 1,614,500 | — | — |
| 2004-02-26 | $24.71 | $24.71 | 1,781,700 | — | — |
| 2004-02-25 | $24.95 | $24.95 | 3,733,100 | — | — |
| 2004-02-24 | $24.45 | $24.45 | 1,838,700 | — | — |
| 2004-02-23 | $23.46 | $23.46 | 1,174,000 | — | — |
| 2004-02-20 | $24.33 | $24.33 | 825,100 | — | — |
| 2004-02-19 | $24.60 | $24.60 | 1,109,700 | — | — |
| 2004-02-18 | $25.60 | $25.60 | 2,867,800 | — | — |
| 2004-02-17 | $24.08 | $24.08 | 992,400 | — | — |
| 2004-02-13 | $23.73 | $23.73 | 1,123,900 | — | — |
| 2004-02-12 | $24.20 | $24.20 | 1,265,500 | — | — |
| 2004-02-11 | $24.60 | $24.60 | 1,408,700 | — | — |
| 2004-02-10 | $23.90 | $23.90 | 1,593,800 | — | — |
| 2004-02-09 | $24.18 | $24.18 | 1,898,500 | — | — |
| 2004-02-06 | $24.64 | $24.64 | 890,300 | — | — |
| 2004-02-05 | $23.49 | $23.49 | 1,204,400 | — | — |
| 2004-02-04 | $22.50 | $22.50 | 2,064,700 | — | — |
| 2004-02-03 | $24.42 | $24.42 | 953,800 | — | — |
| 2004-02-02 | $25.30 | $25.30 | 973,000 | — | — |
| 2004-01-30 | $24.93 | $24.93 | 845,300 | — | — |
| 2004-01-29 | $24.53 | $24.53 | 1,120,900 | — | — |
| 2004-01-28 | $24.81 | $24.81 | 1,358,100 | — | — |
| 2004-01-27 | $24.94 | $24.94 | 1,130,200 | — | — |
| 2004-01-26 | $26.25 | $26.25 | 1,073,100 | — | — |
| 2004-01-23 | $25.95 | $25.95 | 987,000 | — | — |
| 2004-01-22 | $25.98 | $25.98 | 1,502,500 | — | — |
| 2004-01-21 | $26.18 | $26.18 | 1,210,600 | — | — |
| 2004-01-20 | $26.84 | $26.84 | 1,524,900 | — | — |
| 2004-01-16 | $27.14 | $27.14 | 1,464,300 | — | — |
| 2004-01-15 | $25.75 | $25.75 | 1,017,400 | — | — |
| 2004-01-14 | $25.09 | $25.09 | 1,194,100 | — | — |
| 2004-01-13 | $25.14 | $25.14 | 1,148,100 | — | — |
| 2004-01-12 | $26.08 | $26.08 | 899,000 | — | — |
| 2004-01-09 | $25.39 | $25.39 | 1,029,700 | — | — |
| 2004-01-08 | $25.58 | $25.58 | 1,304,800 | — | — |
| 2004-01-07 | $24.10 | $24.10 | 656,200 | — | — |
| 2004-01-06 | $24.19 | $24.19 | 676,600 | — | — |
| 2004-01-05 | $23.75 | $23.75 | 1,035,200 | — | — |
| 2004-01-02 | $22.93 | $22.93 | 640,100 | — | — |