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
- 1997-01-28 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 | $31.97 | $38.58 | 13,650 | — | — |
| 2004-12-30 | $32.35 | $39.04 | 9,555 | — | — |
| 2004-12-29 | $32.43 | $39.13 | 16,590 | — | — |
| 2004-12-28 | $33.14 | $39.99 | 12,810 | — | — |
| 2004-12-27 | $33.48 | $40.40 | 36,435 | — | — |
| 2004-12-23 | $33.03 | $39.86 | 37,800 | — | — |
| 2004-12-22 | $33.45 | $40.36 | 10,500 | — | — |
| 2004-12-21 | $33.80 | $40.79 | 2,205 | — | — |
| 2004-12-20 | $32.77 | $39.55 | 16,905 | — | — |
| 2004-12-17 | $32.06 | $38.69 | 10,584 | — | — |
| 2004-12-16 | $31.73 | $38.29 | 13,781 | — | — |
| 2004-12-15 | $31.93 | $38.53 | 8,710 | — | — |
| 2004-12-14 | $32.50 | $39.22 | 772 | — | — |
| 2004-12-13 | $32.24 | $38.91 | 8,930 | — | — |
| 2004-12-10 | $31.54 | $38.06 | 4,961 | — | — |
| 2004-12-09 | $31.59 | $38.12 | 4,190 | — | — |
| 2004-12-08 | $31.94 | $38.54 | 7,056 | — | — |
| 2004-12-07 | $30.97 | $37.37 | 13,451 | — | — |
| 2004-12-06 | $32.28 | $38.95 | 10,694 | — | — |
| 2004-12-03 | $32.80 | $39.58 | 21,609 | — | — |
| 2004-12-02 | $34.30 | $41.40 | 22,601 | — | — |
| 2004-12-01 | $35.60 | $42.96 | 67,142 | — | — |
| 2004-11-30 | $33.54 | $40.48 | 13,230 | — | — |
| 2004-11-29 | $32.87 | $39.67 | 5,843 | — | — |
| 2004-11-26 | $32.01 | $38.63 | 1,433 | — | — |
| 2004-11-24 | $31.76 | $38.32 | 3,638 | — | — |
| 2004-11-23 | $31.38 | $37.87 | 6,836 | — | — |
| 2004-11-22 | $30.68 | $37.03 | 13,230 | — | — |
| 2004-11-19 | $29.71 | $35.85 | 1,764 | — | — |
| 2004-11-18 | $30.37 | $36.65 | 2,095 | — | — |
| 2004-11-17 | $31.05 | $37.47 | 3,528 | — | — |
| 2004-11-16 | $30.63 | $36.96 | 3,528 | — | — |
| 2004-11-15 | $31.29 | $37.76 | 6,064 | — | — |
| 2004-11-12 | $31.75 | $38.31 | 8,159 | — | — |
| 2004-11-11 | $31.29 | $37.76 | 5,733 | — | — |
| 2004-11-10 | $30.02 | $36.23 | 3,308 | — | — |
| 2004-11-09 | $29.90 | $36.09 | 3,528 | — | — |
| 2004-11-08 | $30.16 | $36.39 | 331 | — | — |
| 2004-11-05 | $30.12 | $36.35 | 12,458 | — | — |
| 2004-11-04 | $30.14 | $36.37 | 12,569 | — | — |
| 2004-11-03 | $30.78 | $37.15 | 12,899 | — | — |
| 2004-11-02 | $30.99 | $37.21 | 9,482 | — | — |
| 2004-11-01 | $30.99 | $37.21 | 44,321 | — | — |
| 2004-10-29 | $29.85 | $35.84 | 3,859 | — | — |
| 2004-10-28 | $30.11 | $36.16 | 3,969 | — | — |
| 2004-10-27 | $29.93 | $35.94 | 4,961 | — | — |
| 2004-10-26 | $29.48 | $35.40 | 4,520 | — | — |
| 2004-10-25 | $28.63 | $34.37 | 4,851 | — | — |
| 2004-10-22 | $28.05 | $33.67 | 1,103 | — | — |
| 2004-10-21 | $28.71 | $34.47 | 1,874 | — | — |
| 2004-10-20 | $28.62 | $34.36 | 2,205 | — | — |
| 2004-10-19 | $28.02 | $33.64 | 12,348 | — | — |
| 2004-10-18 | $28.07 | $33.71 | 6,836 | — | — |
| 2004-10-15 | $27.98 | $33.60 | 1,103 | — | — |
| 2004-10-14 | $27.35 | $32.84 | 3,749 | — | — |
| 2004-10-13 | $28.34 | $34.02 | 1,323 | — | — |
| 2004-10-12 | $28.14 | $33.78 | 441 | — | — |
| 2004-10-11 | $28.63 | $34.37 | 662 | — | — |
| 2004-10-08 | $27.76 | $33.33 | 2,536 | — | — |
| 2004-10-07 | $27.89 | $33.49 | 1,103 | — | — |
| 2004-10-06 | $28.63 | $34.37 | 3,197 | — | — |
| 2004-10-05 | $27.62 | $33.16 | 1,544 | — | — |
| 2004-10-04 | $27.50 | $33.02 | 1,103 | — | — |
| 2004-10-01 | $26.75 | $32.12 | 10,253 | — | — |
| 2004-09-30 | $26.76 | $32.13 | 2,756 | — | — |
| 2004-09-29 | $26.88 | $32.28 | 772 | — | — |
| 2004-09-28 | $26.68 | $32.03 | 4,631 | — | — |
| 2004-09-27 | $26.12 | $31.37 | 2,536 | — | — |
| 2004-09-24 | $26.59 | $31.92 | 992 | — | — |
| 2004-09-23 | $26.53 | $31.86 | 2,536 | — | — |
| 2004-09-22 | $27.34 | $32.83 | 7,828 | — | — |
| 2004-09-21 | $27.67 | $33.23 | 2,646 | — | — |
| 2004-09-20 | $27.91 | $33.51 | 772 | — | — |
| 2004-09-17 | $27.93 | $33.53 | 20,948 | — | — |
| 2004-09-16 | $29.30 | $35.18 | 7,387 | — | — |
| 2004-09-15 | $29.11 | $34.95 | 4,410 | — | — |
| 2004-09-14 | $29.02 | $34.85 | 5,072 | — | — |
| 2004-09-13 | $28.87 | $34.67 | 5,072 | — | — |
| 2004-09-10 | $28.59 | $34.33 | 2,426 | — | — |
| 2004-09-09 | $28.16 | $33.82 | 4,520 | — | — |
| 2004-09-08 | $27.55 | $33.08 | 3,859 | — | — |
| 2004-09-07 | $27.97 | $33.59 | 2,315 | — | — |
| 2004-09-03 | $27.42 | $32.92 | 4,741 | — | — |
| 2004-09-02 | $27.54 | $33.06 | 7,607 | — | — |
| 2004-09-01 | $26.80 | $32.18 | 16,758 | — | — |
| 2004-08-31 | $26.35 | $31.64 | 6,284 | — | — |
| 2004-08-30 | $26.15 | $31.40 | 7,607 | — | — |
| 2004-08-27 | $27.12 | $32.56 | 1,985 | — | — |
| 2004-08-26 | $26.61 | $31.95 | 6,174 | — | — |
| 2004-08-25 | $26.39 | $31.69 | 7,056 | — | — |
| 2004-08-24 | $26.53 | $31.86 | 1,654 | — | — |
| 2004-08-23 | $26.45 | $31.76 | 5,292 | — | — |
| 2004-08-20 | $26.76 | $32.13 | 7,277 | — | — |
| 2004-08-19 | $26.30 | $31.58 | 8,159 | — | — |
| 2004-08-18 | $26.88 | $32.27 | 7,607 | — | — |
| 2004-08-17 | $26.42 | $31.73 | 14,663 | — | — |
| 2004-08-16 | $26.89 | $32.29 | 7,497 | — | — |
| 2004-08-13 | $25.56 | $30.69 | 4,520 | — | — |
| 2004-08-12 | $25.40 | $30.49 | 10,143 | — | — |
| 2004-08-11 | $25.59 | $30.72 | 9,151 | — | — |
| 2004-08-10 | $26.28 | $31.55 | 4,190 | — | — |
| 2004-08-09 | $25.12 | $30.17 | 11,356 | — | — |
| 2004-08-06 | $25.35 | $30.44 | 5,182 | — | — |
| 2004-08-05 | $25.40 | $30.49 | 7,497 | — | — |
| 2004-08-04 | $25.44 | $30.55 | 11,135 | — | — |
| 2004-08-03 | $25.40 | $30.49 | 5,513 | — | — |
| 2004-08-02 | $25.74 | $30.91 | 2,095 | — | — |
| 2004-07-30 | $26.03 | $31.26 | 9,482 | — | — |
| 2004-07-29 | $25.92 | $31.13 | 20,948 | — | — |
| 2004-07-28 | $25.37 | $30.46 | 14,112 | — | — |
| 2004-07-27 | $26.73 | $31.91 | 4,410 | — | — |
| 2004-07-26 | $25.80 | $30.81 | 2,977 | — | — |
| 2004-07-23 | $25.89 | $30.90 | 13,781 | — | — |
| 2004-07-22 | $24.94 | $29.78 | 4,190 | — | — |
| 2004-07-21 | $25.03 | $29.89 | 7,497 | — | — |
| 2004-07-20 | $25.17 | $30.05 | 2,536 | — | — |
| 2004-07-19 | $24.73 | $29.52 | 3,528 | — | — |
| 2004-07-16 | $24.58 | $29.34 | 6,505 | — | — |
| 2004-07-15 | $25.00 | $29.84 | 3,308 | — | — |
| 2004-07-14 | $25.08 | $29.94 | 7,166 | — | — |
| 2004-07-13 | $25.13 | $30.00 | 6,174 | — | — |
| 2004-07-12 | $25.13 | $30.00 | 4,741 | — | — |
| 2004-07-09 | $25.21 | $30.09 | 19,073 | — | — |
| 2004-07-08 | $25.17 | $30.05 | 11,025 | — | — |
| 2004-07-07 | $25.51 | $30.46 | 7,387 | — | — |
| 2004-07-06 | $25.09 | $29.95 | 5,182 | — | — |
| 2004-07-02 | $25.61 | $30.58 | 5,072 | — | — |
| 2004-07-01 | $25.60 | $30.56 | 9,812 | — | — |
| 2004-06-30 | $27.35 | $32.65 | 882 | — | — |
| 2004-06-29 | $27.48 | $32.81 | 8,930 | — | — |
| 2004-06-28 | $27.07 | $32.31 | 6,725 | — | — |
| 2004-06-25 | $27.66 | $33.01 | 46,856 | — | — |
| 2004-06-24 | $25.42 | $30.35 | 2,646 | — | — |
| 2004-06-23 | $25.52 | $30.47 | 13,561 | — | — |
| 2004-06-22 | $26.06 | $31.11 | 3,638 | — | — |
| 2004-06-21 | $25.34 | $30.25 | 4,520 | — | — |
| 2004-06-18 | $24.51 | $29.26 | 18,522 | — | — |
| 2004-06-17 | $24.61 | $29.38 | 5,292 | — | — |
| 2004-06-16 | $25.07 | $29.93 | 17,750 | — | — |
| 2004-06-15 | $24.58 | $29.34 | 8,379 | — | — |
| 2004-06-14 | $24.38 | $29.11 | 17,640 | — | — |
| 2004-06-10 | $26.26 | $31.35 | 18,853 | — | — |
| 2004-06-09 | $25.40 | $30.32 | 10,805 | — | — |
| 2004-06-08 | $25.72 | $30.71 | 1,764 | — | — |
| 2004-06-07 | $26.30 | $31.40 | 5,733 | — | — |
| 2004-06-04 | $26.75 | $31.93 | 9,812 | — | — |
| 2004-06-03 | $25.90 | $30.93 | 5,513 | — | — |
| 2004-06-02 | $25.90 | $30.91 | 5,182 | — | — |
| 2004-06-01 | $26.13 | $31.20 | 6,064 | — | — |
| 2004-05-28 | $25.95 | $30.98 | 9,371 | — | — |
| 2004-05-27 | $24.72 | $29.51 | 6,615 | — | — |
| 2004-05-26 | $26.09 | $31.14 | 3,969 | — | — |
| 2004-05-25 | $26.34 | $31.44 | 9,923 | — | — |
| 2004-05-24 | $25.82 | $30.83 | 2,867 | — | — |
| 2004-05-21 | $25.60 | $30.56 | 6,174 | — | — |
| 2004-05-20 | $24.62 | $29.39 | 14,994 | — | — |
| 2004-05-19 | $25.54 | $30.49 | 4,190 | — | — |
| 2004-05-18 | $26.24 | $31.33 | 772 | — | — |
| 2004-05-17 | $25.62 | $30.59 | 5,513 | — | — |
| 2004-05-14 | $26.80 | $32.00 | 4,631 | — | — |
| 2004-05-13 | $26.36 | $31.47 | 3,749 | — | — |
| 2004-05-12 | $27.68 | $33.05 | 6,395 | — | — |
| 2004-05-11 | $26.76 | $31.76 | 2,095 | — | — |
| 2004-05-10 | $26.82 | $31.83 | 2,977 | — | — |
| 2004-05-07 | $26.85 | $31.87 | 13,671 | — | — |
| 2004-05-06 | $27.59 | $32.75 | 6,725 | — | — |
| 2004-05-05 | $27.79 | $32.99 | 11,356 | — | — |
| 2004-05-04 | $27.80 | $33.00 | 4,079 | — | — |
| 2004-05-03 | $27.90 | $33.12 | 4,961 | — | — |
| 2004-04-30 | $27.85 | $33.05 | 5,513 | — | — |
| 2004-04-29 | $28.16 | $33.43 | 7,828 | — | — |
| 2004-04-28 | $28.21 | $33.48 | 4,741 | — | — |
| 2004-04-27 | $29.02 | $34.45 | 6,174 | — | — |
| 2004-04-26 | $29.12 | $34.56 | 1,544 | — | — |
| 2004-04-23 | $28.57 | $33.91 | 4,741 | — | — |
| 2004-04-22 | $28.44 | $33.75 | 3,418 | — | — |
| 2004-04-21 | $29.02 | $34.45 | 1,654 | — | — |
| 2004-04-20 | $28.01 | $33.24 | 3,418 | — | — |
| 2004-04-19 | $29.02 | $34.45 | 992 | — | — |
| 2004-04-16 | $28.39 | $33.70 | 6,505 | — | — |
| 2004-04-15 | $28.29 | $33.58 | 5,402 | — | — |
| 2004-04-14 | $29.40 | $34.89 | 3,087 | — | — |
| 2004-04-13 | $28.58 | $33.92 | 7,718 | — | — |
| 2004-04-12 | $28.63 | $33.99 | 2,756 | — | — |
| 2004-04-08 | $28.57 | $33.91 | 2,315 | — | — |
| 2004-04-07 | $29.34 | $34.83 | 4,631 | — | — |
| 2004-04-06 | $28.57 | $33.91 | 2,867 | — | — |
| 2004-04-05 | $29.66 | $35.20 | 2,756 | — | — |
| 2004-04-02 | $29.66 | $35.20 | 5,513 | — | — |
| 2004-04-01 | $29.46 | $34.97 | 1,544 | — | — |
| 2004-03-31 | $28.57 | $33.91 | 3,528 | — | — |
| 2004-03-30 | $29.45 | $34.96 | 5,402 | — | — |
| 2004-03-29 | $29.39 | $34.88 | 5,513 | — | — |
| 2004-03-26 | $28.57 | $33.91 | 7,277 | — | — |
| 2004-03-25 | $29.02 | $34.45 | 6,615 | — | — |
| 2004-03-24 | $28.57 | $33.91 | 4,190 | — | — |
| 2004-03-23 | $28.85 | $34.25 | 2,315 | — | — |
| 2004-03-22 | $27.89 | $33.10 | 6,836 | — | — |
| 2004-03-19 | $28.39 | $33.70 | 4,961 | — | — |
| 2004-03-18 | $28.63 | $33.98 | 7,277 | — | — |
| 2004-03-17 | $28.39 | $33.70 | 6,284 | — | — |
| 2004-03-16 | $28.57 | $33.91 | 9,812 | — | — |
| 2004-03-15 | $28.44 | $33.75 | 8,600 | — | — |
| 2004-03-12 | $29.57 | $35.10 | 9,812 | — | — |
| 2004-03-11 | $27.75 | $32.93 | 4,190 | — | — |
| 2004-03-10 | $28.48 | $33.80 | 9,041 | — | — |
| 2004-03-09 | $29.02 | $34.45 | 7,718 | — | — |
| 2004-03-08 | $28.45 | $33.77 | 5,733 | — | — |
| 2004-03-05 | $29.66 | $35.20 | 6,505 | — | — |
| 2004-03-04 | $28.95 | $34.36 | 3,969 | — | — |
| 2004-03-03 | $28.48 | $33.80 | 8,930 | — | — |
| 2004-03-02 | $29.61 | $35.15 | 2,977 | — | — |
| 2004-03-01 | $29.93 | $35.53 | 2,646 | — | — |
| 2004-02-27 | $29.59 | $35.12 | 3,418 | — | — |
| 2004-02-26 | $29.34 | $34.83 | 4,520 | — | — |
| 2004-02-25 | $28.89 | $34.29 | 3,087 | — | — |
| 2004-02-24 | $28.66 | $34.02 | 3,418 | — | — |
| 2004-02-23 | $28.16 | $33.43 | 8,269 | — | — |
| 2004-02-20 | $28.48 | $33.80 | 5,072 | — | — |
| 2004-02-19 | $29.12 | $34.56 | 7,166 | — | — |
| 2004-02-18 | $30.16 | $35.80 | 7,938 | — | — |
| 2004-02-17 | $30.07 | $35.69 | 4,961 | — | — |
| 2004-02-13 | $29.64 | $35.18 | 8,269 | — | — |
| 2004-02-12 | $29.73 | $35.29 | 12,238 | — | — |
| 2004-02-11 | $29.25 | $34.72 | 2,426 | — | — |
| 2004-02-10 | $29.23 | $34.70 | 5,513 | — | — |
| 2004-02-09 | $28.75 | $34.13 | 3,197 | — | — |
| 2004-02-06 | $28.68 | $34.04 | 3,749 | — | — |
| 2004-02-05 | $28.59 | $33.93 | 7,718 | — | — |
| 2004-02-04 | $28.44 | $33.75 | 16,207 | — | — |
| 2004-02-03 | $28.89 | $34.29 | 992 | — | — |
| 2004-02-02 | $28.34 | $33.64 | 9,812 | — | — |
| 2004-01-30 | $28.80 | $34.18 | 1,323 | — | — |
| 2004-01-29 | $28.75 | $34.13 | 8,710 | — | — |
| 2004-01-28 | $28.57 | $33.91 | 2,315 | — | — |
| 2004-01-27 | $29.18 | $34.45 | 2,315 | — | — |
| 2004-01-26 | $29.17 | $34.44 | 5,292 | — | — |
| 2004-01-23 | $29.07 | $34.32 | 3,638 | — | — |
| 2004-01-22 | $28.89 | $34.11 | 5,513 | — | — |
| 2004-01-21 | $29.26 | $34.55 | 4,190 | — | — |
| 2004-01-20 | $29.19 | $34.46 | 2,646 | — | — |
| 2004-01-16 | $29.16 | $34.43 | 5,292 | — | — |
| 2004-01-15 | $28.84 | $34.05 | 3,528 | — | — |
| 2004-01-14 | $28.58 | $33.74 | 8,600 | — | — |
| 2004-01-13 | $27.82 | $32.84 | 2,536 | — | — |
| 2004-01-12 | $27.76 | $32.77 | 4,300 | — | — |
| 2004-01-09 | $27.39 | $32.34 | 3,859 | — | — |
| 2004-01-08 | $27.66 | $32.66 | 2,095 | — | — |
| 2004-01-07 | $27.42 | $32.37 | 1,874 | — | — |
| 2004-01-06 | $27.65 | $32.64 | 8,159 | — | — |
| 2004-01-05 | $27.66 | $32.66 | 10,584 | — | — |
| 2004-01-02 | $27.39 | $32.34 | 4,631 | — | — |