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
- 1980-03-19 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 | $23.83 | $23.94 | 546,200 | — | — |
| 2004-12-30 | $23.71 | $23.82 | 338,600 | — | — |
| 2004-12-29 | $23.48 | $23.59 | 779,400 | — | — |
| 2004-12-28 | $23.76 | $23.88 | 910,000 | — | — |
| 2004-12-27 | $22.71 | $22.82 | 376,600 | — | — |
| 2004-12-23 | $22.85 | $22.96 | 454,400 | — | — |
| 2004-12-22 | $23.04 | $23.15 | 541,600 | — | — |
| 2004-12-21 | $23.28 | $23.39 | 371,000 | — | — |
| 2004-12-20 | $23.01 | $23.13 | 343,800 | — | — |
| 2004-12-17 | $23.10 | $23.21 | 732,800 | — | — |
| 2004-12-16 | $23.00 | $23.11 | 655,000 | — | — |
| 2004-12-15 | $23.24 | $23.35 | 525,000 | — | — |
| 2004-12-14 | $22.85 | $22.96 | 611,200 | — | — |
| 2004-12-13 | $23.05 | $23.16 | 631,200 | — | — |
| 2004-12-10 | $22.84 | $22.96 | 452,000 | — | — |
| 2004-12-09 | $22.45 | $22.56 | 721,000 | — | — |
| 2004-12-08 | $22.42 | $22.53 | 491,600 | — | — |
| 2004-12-07 | $22.46 | $22.57 | 521,800 | — | — |
| 2004-12-06 | $22.60 | $22.71 | 741,400 | — | — |
| 2004-12-03 | $22.99 | $23.10 | 632,600 | — | — |
| 2004-12-02 | $23.09 | $23.20 | 807,200 | — | — |
| 2004-12-01 | $23.58 | $23.69 | 786,400 | — | — |
| 2004-11-30 | $22.92 | $23.03 | 1,097,400 | — | — |
| 2004-11-29 | $22.61 | $22.72 | 466,200 | — | — |
| 2004-11-26 | $22.64 | $22.75 | 113,200 | — | — |
| 2004-11-24 | $22.58 | $22.69 | 607,000 | — | — |
| 2004-11-23 | $22.58 | $22.69 | 1,345,600 | — | — |
| 2004-11-22 | $22.20 | $22.30 | 711,600 | — | — |
| 2004-11-19 | $21.32 | $21.42 | 563,800 | — | — |
| 2004-11-18 | $22.05 | $22.16 | 888,400 | — | — |
| 2004-11-17 | $21.83 | $21.94 | 965,000 | — | — |
| 2004-11-16 | $21.03 | $21.13 | 505,800 | — | — |
| 2004-11-15 | $21.24 | $21.34 | 559,400 | — | — |
| 2004-11-12 | $20.90 | $21.00 | 637,000 | — | — |
| 2004-11-11 | $20.91 | $21.01 | 721,400 | — | — |
| 2004-11-10 | $20.65 | $20.75 | 834,200 | — | — |
| 2004-11-09 | $20.80 | $20.90 | 1,688,400 | — | — |
| 2004-11-08 | $20.28 | $20.38 | 903,400 | — | — |
| 2004-11-05 | $20.50 | $20.61 | 572,200 | — | — |
| 2004-11-04 | $20.50 | $20.60 | 1,028,800 | — | — |
| 2004-11-03 | $20.46 | $20.55 | 1,493,000 | — | — |
| 2004-11-02 | $19.48 | $19.57 | 1,662,200 | — | — |
| 2004-11-01 | $19.07 | $19.16 | 1,117,200 | — | — |
| 2004-10-29 | $19.00 | $19.09 | 1,709,600 | — | — |
| 2004-10-28 | $18.70 | $18.79 | 8,233,000 | — | — |
| 2004-10-27 | $20.10 | $20.20 | 1,280,400 | — | — |
| 2004-10-26 | $19.98 | $20.07 | 1,080,400 | — | — |
| 2004-10-25 | $20.24 | $20.34 | 571,800 | — | — |
| 2004-10-22 | $20.20 | $20.30 | 730,200 | — | — |
| 2004-10-21 | $20.56 | $20.66 | 1,170,600 | — | — |
| 2004-10-20 | $20.10 | $20.20 | 863,000 | — | — |
| 2004-10-19 | $20.13 | $20.22 | 946,800 | — | — |
| 2004-10-18 | $20.85 | $20.95 | 555,600 | — | — |
| 2004-10-15 | $20.84 | $20.95 | 979,600 | — | — |
| 2004-10-14 | $20.05 | $20.15 | 870,400 | — | — |
| 2004-10-13 | $20.23 | $20.32 | 1,194,200 | — | — |
| 2004-10-12 | $21.41 | $21.51 | 802,200 | — | — |
| 2004-10-11 | $21.11 | $21.21 | 547,200 | — | — |
| 2004-10-08 | $21.14 | $21.24 | 621,000 | — | — |
| 2004-10-07 | $21.66 | $21.77 | 602,000 | — | — |
| 2004-10-06 | $22.17 | $22.28 | 886,000 | — | — |
| 2004-10-05 | $21.90 | $22.01 | 1,101,600 | — | — |
| 2004-10-04 | $21.66 | $21.77 | 1,177,000 | — | — |
| 2004-10-01 | $21.80 | $21.91 | 910,600 | — | — |
| 2004-09-30 | $21.70 | $21.81 | 911,600 | — | — |
| 2004-09-29 | $21.86 | $21.96 | 2,211,400 | — | — |
| 2004-09-28 | $20.98 | $21.08 | 2,064,200 | — | — |
| 2004-09-27 | $20.18 | $20.28 | 813,800 | — | — |
| 2004-09-24 | $20.30 | $20.39 | 1,499,200 | — | — |
| 2004-09-23 | $20.38 | $20.47 | 1,464,600 | — | — |
| 2004-09-22 | $19.37 | $19.46 | 499,600 | — | — |
| 2004-09-21 | $19.91 | $20.01 | 601,600 | — | — |
| 2004-09-20 | $19.72 | $19.82 | 706,800 | — | — |
| 2004-09-17 | $20.03 | $20.12 | 1,233,600 | — | — |
| 2004-09-16 | $19.94 | $20.04 | 653,800 | — | — |
| 2004-09-15 | $19.83 | $19.93 | 445,600 | — | — |
| 2004-09-14 | $19.75 | $19.84 | 443,600 | — | — |
| 2004-09-13 | $19.66 | $19.75 | 489,200 | — | — |
| 2004-09-10 | $19.74 | $19.83 | 339,400 | — | — |
| 2004-09-09 | $19.59 | $19.69 | 390,400 | — | — |
| 2004-09-08 | $19.42 | $19.51 | 382,600 | — | — |
| 2004-09-07 | $19.49 | $19.58 | 526,400 | — | — |
| 2004-09-03 | $19.07 | $19.16 | 377,200 | — | — |
| 2004-09-02 | $19.07 | $19.16 | 431,200 | — | — |
| 2004-09-01 | $18.57 | $18.66 | 999,200 | — | — |
| 2004-08-31 | $18.07 | $18.15 | 1,899,800 | — | — |
| 2004-08-30 | $18.96 | $19.05 | 386,800 | — | — |
| 2004-08-27 | $19.05 | $19.14 | 495,000 | — | — |
| 2004-08-26 | $19.00 | $19.09 | 653,200 | — | — |
| 2004-08-25 | $19.42 | $19.51 | 452,600 | — | — |
| 2004-08-24 | $19.07 | $19.16 | 570,800 | — | — |
| 2004-08-23 | $18.87 | $18.96 | 509,200 | — | — |
| 2004-08-20 | $18.80 | $18.89 | 527,000 | — | — |
| 2004-08-19 | $18.61 | $18.70 | 686,000 | — | — |
| 2004-08-18 | $18.64 | $18.73 | 1,076,600 | — | — |
| 2004-08-17 | $18.70 | $18.79 | 1,131,800 | — | — |
| 2004-08-16 | $18.28 | $18.36 | 524,000 | — | — |
| 2004-08-13 | $17.96 | $18.04 | 490,000 | — | — |
| 2004-08-12 | $17.89 | $17.98 | 476,800 | — | — |
| 2004-08-11 | $18.39 | $18.48 | 977,000 | — | — |
| 2004-08-10 | $18.78 | $18.87 | 972,800 | — | — |
| 2004-08-09 | $17.98 | $18.07 | 1,019,400 | — | — |
| 2004-08-06 | $17.95 | $18.04 | 1,544,600 | — | — |
| 2004-08-05 | $18.38 | $18.47 | 1,033,000 | — | — |
| 2004-08-04 | $19.00 | $19.09 | 873,000 | — | — |
| 2004-08-03 | $19.40 | $19.49 | 786,800 | — | — |
| 2004-08-02 | $19.62 | $19.71 | 921,600 | — | — |
| 2004-07-30 | $19.46 | $19.55 | 807,400 | — | — |
| 2004-07-29 | $19.48 | $19.57 | 1,125,400 | — | — |
| 2004-07-28 | $19.17 | $19.27 | 2,145,800 | — | — |
| 2004-07-27 | $18.23 | $18.31 | 1,015,800 | — | — |
| 2004-07-26 | $17.88 | $17.96 | 1,218,600 | — | — |
| 2004-07-23 | $17.88 | $17.96 | 1,370,600 | — | — |
| 2004-07-22 | $18.38 | $18.46 | 4,810,800 | — | — |
| 2004-07-21 | $15.98 | $16.06 | 631,200 | — | — |
| 2004-07-20 | $16.47 | $16.55 | 637,000 | — | — |
| 2004-07-19 | $16.16 | $16.24 | 575,200 | — | — |
| 2004-07-16 | $16.34 | $16.42 | 643,800 | — | — |
| 2004-07-15 | $16.57 | $16.65 | 456,800 | — | — |
| 2004-07-14 | $16.69 | $16.77 | 478,600 | — | — |
| 2004-07-13 | $16.63 | $16.71 | 310,200 | — | — |
| 2004-07-12 | $16.48 | $16.56 | 444,800 | — | — |
| 2004-07-09 | $16.67 | $16.75 | 436,400 | — | — |
| 2004-07-08 | $16.50 | $16.58 | 677,800 | — | — |
| 2004-07-07 | $16.75 | $16.84 | 542,600 | — | — |
| 2004-07-06 | $16.75 | $16.83 | 731,000 | — | — |
| 2004-07-02 | $16.88 | $16.96 | 518,600 | — | — |
| 2004-07-01 | $17.21 | $17.29 | 1,155,800 | — | — |
| 2004-06-30 | $17.07 | $17.15 | 1,070,000 | — | — |
| 2004-06-29 | $16.71 | $16.79 | 430,000 | — | — |
| 2004-06-28 | $16.53 | $16.61 | 556,200 | — | — |
| 2004-06-25 | $16.65 | $16.73 | 792,600 | — | — |
| 2004-06-24 | $16.67 | $16.76 | 1,535,600 | — | — |
| 2004-06-23 | $15.98 | $16.06 | 569,200 | — | — |
| 2004-06-22 | $15.58 | $15.65 | 780,600 | — | — |
| 2004-06-21 | $15.70 | $15.77 | 588,200 | — | — |
| 2004-06-18 | $15.79 | $15.87 | 848,400 | — | — |
| 2004-06-17 | $15.40 | $15.48 | 910,800 | — | — |
| 2004-06-16 | $15.42 | $15.50 | 1,427,000 | — | — |
| 2004-06-15 | $15.10 | $15.17 | 736,200 | — | — |
| 2004-06-14 | $14.52 | $14.59 | 740,800 | — | — |
| 2004-06-10 | $15.06 | $15.13 | 715,800 | — | — |
| 2004-06-09 | $14.96 | $15.03 | 1,039,800 | — | — |
| 2004-06-08 | $15.26 | $15.33 | 799,600 | — | — |
| 2004-06-07 | $15.26 | $15.33 | 671,600 | — | — |
| 2004-06-04 | $14.91 | $14.98 | 1,083,400 | — | — |
| 2004-06-03 | $14.65 | $14.72 | 919,400 | — | — |
| 2004-06-02 | $14.75 | $14.82 | 1,187,200 | — | — |
| 2004-06-01 | $14.54 | $14.61 | 1,811,800 | — | — |
| 2004-05-28 | $14.75 | $14.82 | 1,162,000 | — | — |
| 2004-05-27 | $14.73 | $14.80 | 1,941,600 | — | — |
| 2004-05-26 | $14.37 | $14.44 | 1,252,000 | — | — |
| 2004-05-25 | $14.64 | $14.71 | 2,944,200 | — | — |
| 2004-05-24 | $14.07 | $14.13 | 1,606,600 | — | — |
| 2004-05-21 | $14.23 | $14.29 | 1,415,600 | — | — |
| 2004-05-20 | $14.35 | $14.42 | 713,000 | — | — |
| 2004-05-19 | $14.45 | $14.52 | 1,336,400 | — | — |
| 2004-05-18 | $14.50 | $14.57 | 1,133,200 | — | — |
| 2004-05-17 | $14.46 | $14.53 | 825,600 | — | — |
| 2004-05-14 | $14.73 | $14.80 | 1,096,200 | — | — |
| 2004-05-13 | $14.90 | $14.97 | 1,284,600 | — | — |
| 2004-05-12 | $14.99 | $15.06 | 1,420,200 | — | — |
| 2004-05-11 | $15.20 | $15.27 | 1,393,800 | — | — |
| 2004-05-10 | $15.05 | $15.12 | 1,730,000 | — | — |
| 2004-05-07 | $15.86 | $15.94 | 1,040,000 | — | — |
| 2004-05-06 | $16.34 | $16.42 | 1,014,200 | — | — |
| 2004-05-05 | $16.58 | $16.67 | 983,400 | — | — |
| 2004-05-04 | $16.83 | $16.91 | 839,800 | — | — |
| 2004-05-03 | $16.81 | $16.89 | 872,800 | — | — |
| 2004-04-30 | $16.42 | $16.51 | 765,400 | — | — |
| 2004-04-29 | $16.61 | $16.69 | 887,000 | — | — |
| 2004-04-28 | $17.02 | $17.10 | 1,298,800 | — | — |
| 2004-04-27 | $17.81 | $17.89 | 1,475,400 | — | — |
| 2004-04-26 | $18.13 | $18.22 | 1,238,600 | — | — |
| 2004-04-23 | $18.75 | $18.84 | 1,250,400 | — | — |
| 2004-04-22 | $18.45 | $18.54 | 2,156,200 | — | — |
| 2004-04-21 | $18.85 | $18.94 | 818,000 | — | — |
| 2004-04-20 | $18.58 | $18.67 | 833,200 | — | — |
| 2004-04-19 | $19.04 | $19.13 | 795,800 | — | — |
| 2004-04-16 | $18.85 | $18.94 | 885,000 | — | — |
| 2004-04-15 | $18.03 | $18.11 | 905,800 | — | — |
| 2004-04-14 | $18.28 | $18.36 | 799,800 | — | — |
| 2004-04-13 | $18.67 | $18.77 | 535,400 | — | — |
| 2004-04-12 | $19.04 | $19.13 | 978,600 | — | — |
| 2004-04-08 | $18.76 | $18.86 | 699,200 | — | — |
| 2004-04-07 | $18.95 | $19.04 | 1,007,400 | — | — |
| 2004-04-06 | $19.17 | $19.26 | 790,600 | — | — |
| 2004-04-05 | $19.40 | $19.49 | 587,200 | — | — |
| 2004-04-02 | $19.33 | $19.42 | 1,289,400 | — | — |
| 2004-04-01 | $18.65 | $18.74 | 496,000 | — | — |
| 2004-03-31 | $18.49 | $18.58 | 652,200 | — | — |
| 2004-03-30 | $18.80 | $18.89 | 837,200 | — | — |
| 2004-03-29 | $18.39 | $18.48 | 773,200 | — | — |
| 2004-03-26 | $17.66 | $17.74 | 1,083,600 | — | — |
| 2004-03-25 | $17.38 | $17.46 | 773,200 | — | — |
| 2004-03-24 | $16.99 | $17.07 | 1,014,800 | — | — |
| 2004-03-23 | $17.21 | $17.29 | 1,002,800 | — | — |
| 2004-03-22 | $17.16 | $17.24 | 744,600 | — | — |
| 2004-03-19 | $17.73 | $17.81 | 759,600 | — | — |
| 2004-03-18 | $17.64 | $17.73 | 780,600 | — | — |
| 2004-03-17 | $17.72 | $17.80 | 1,028,600 | — | — |
| 2004-03-16 | $17.79 | $17.87 | 576,600 | — | — |
| 2004-03-15 | $17.56 | $17.65 | 554,400 | — | — |
| 2004-03-12 | $18.00 | $18.09 | 694,000 | — | — |
| 2004-03-11 | $17.53 | $17.61 | 1,079,200 | — | — |
| 2004-03-10 | $17.34 | $17.43 | 1,227,800 | — | — |
| 2004-03-09 | $17.95 | $18.03 | 652,000 | — | — |
| 2004-03-08 | $18.55 | $18.64 | 1,052,400 | — | — |
| 2004-03-05 | $18.63 | $18.72 | 854,000 | — | — |
| 2004-03-04 | $18.89 | $18.98 | 1,198,200 | — | — |
| 2004-03-03 | $18.48 | $18.57 | 845,000 | — | — |
| 2004-03-02 | $18.25 | $18.34 | 867,000 | — | — |
| 2004-03-01 | $18.25 | $18.34 | 1,292,400 | — | — |
| 2004-02-27 | $17.51 | $17.60 | 1,142,800 | — | — |
| 2004-02-26 | $17.29 | $17.37 | 1,328,000 | — | — |
| 2004-02-25 | $17.22 | $17.30 | 1,248,000 | — | — |
| 2004-02-24 | $17.12 | $17.20 | 1,136,800 | — | — |
| 2004-02-23 | $17.24 | $17.32 | 919,400 | — | — |
| 2004-02-20 | $17.61 | $17.69 | 1,263,600 | — | — |
| 2004-02-19 | $17.91 | $17.99 | 2,625,000 | — | — |
| 2004-02-18 | $18.21 | $18.30 | 1,298,200 | — | — |
| 2004-02-17 | $17.75 | $17.84 | 1,322,000 | — | — |
| 2004-02-13 | $17.54 | $17.63 | 555,400 | — | — |
| 2004-02-12 | $17.91 | $17.99 | 1,784,000 | — | — |
| 2004-02-11 | $17.82 | $17.90 | 2,217,200 | — | — |
| 2004-02-10 | $16.57 | $16.65 | 883,000 | — | — |
| 2004-02-09 | $16.81 | $16.89 | 1,380,400 | — | — |
| 2004-02-06 | $17.17 | $17.26 | 1,802,200 | — | — |
| 2004-02-05 | $16.25 | $16.33 | 5,319,200 | — | — |
| 2004-02-04 | $14.17 | $14.23 | 5,101,000 | — | — |
| 2004-02-03 | $14.57 | $14.64 | 450,200 | — | — |
| 2004-02-02 | $14.99 | $15.06 | 630,800 | — | — |
| 2004-01-30 | $14.76 | $14.83 | 452,400 | — | — |
| 2004-01-29 | $14.80 | $14.87 | 831,200 | — | — |
| 2004-01-28 | $15.29 | $15.36 | 917,400 | — | — |
| 2004-01-27 | $16.00 | $16.08 | 708,400 | — | — |
| 2004-01-26 | $16.00 | $16.08 | 676,000 | — | — |
| 2004-01-23 | $15.80 | $15.88 | 968,000 | — | — |
| 2004-01-22 | $15.54 | $15.62 | 1,392,200 | — | — |
| 2004-01-21 | $15.58 | $15.65 | 962,000 | — | — |
| 2004-01-20 | $15.55 | $15.63 | 1,250,000 | — | — |
| 2004-01-16 | $15.96 | $16.03 | 447,800 | — | — |
| 2004-01-15 | $16.08 | $16.15 | 664,400 | — | — |
| 2004-01-14 | $16.20 | $16.28 | 1,422,400 | — | — |
| 2004-01-13 | $15.93 | $16.01 | 4,111,000 | — | — |
| 2004-01-12 | $14.64 | $14.71 | 642,800 | — | — |
| 2004-01-09 | $14.26 | $14.33 | 654,800 | — | — |
| 2004-01-08 | $14.53 | $14.60 | 541,200 | — | — |
| 2004-01-07 | $14.36 | $14.43 | 935,800 | — | — |
| 2004-01-06 | $14.19 | $14.25 | 513,000 | — | — |
| 2004-01-05 | $14.42 | $14.49 | 719,800 | — | — |
| 2004-01-02 | $14.47 | $14.54 | 432,200 | — | — |