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
- 1981-07-09 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 | $22.25 | $22.85 | 843,000 | — | — |
| 2004-12-30 | $22.33 | $22.93 | 975,600 | — | — |
| 2004-12-29 | $22.24 | $22.83 | 2,324,800 | — | — |
| 2004-12-28 | $22.25 | $22.85 | 6,381,800 | — | — |
| 2004-12-27 | $22.84 | $23.46 | 661,600 | — | — |
| 2004-12-23 | $22.90 | $23.52 | 565,000 | — | — |
| 2004-12-22 | $22.95 | $23.56 | 569,800 | — | — |
| 2004-12-21 | $23.13 | $23.75 | 1,007,800 | — | — |
| 2004-12-20 | $22.67 | $23.28 | 1,143,600 | — | — |
| 2004-12-17 | $23.16 | $23.78 | 1,886,400 | — | — |
| 2004-12-16 | $23.46 | $24.09 | 1,528,200 | — | — |
| 2004-12-15 | $23.98 | $24.62 | 803,400 | — | — |
| 2004-12-14 | $24.16 | $24.80 | 975,800 | — | — |
| 2004-12-13 | $24.00 | $24.64 | 1,764,400 | — | — |
| 2004-12-10 | $24.25 | $24.91 | 846,000 | — | — |
| 2004-12-09 | $23.90 | $24.54 | 1,486,600 | — | — |
| 2004-12-08 | $23.36 | $23.98 | 1,250,200 | — | — |
| 2004-12-07 | $22.75 | $23.36 | 663,800 | — | — |
| 2004-12-06 | $22.73 | $23.34 | 352,800 | — | — |
| 2004-12-03 | $22.82 | $23.43 | 989,800 | — | — |
| 2004-12-02 | $22.67 | $23.28 | 1,309,000 | — | — |
| 2004-12-01 | $22.78 | $23.39 | 1,478,000 | — | — |
| 2004-11-30 | $22.76 | $23.37 | 844,400 | — | — |
| 2004-11-29 | $22.83 | $23.44 | 283,600 | — | — |
| 2004-11-26 | $22.98 | $23.55 | 64,400 | — | — |
| 2004-11-24 | $22.90 | $23.47 | 470,400 | — | — |
| 2004-11-23 | $22.79 | $23.36 | 685,200 | — | — |
| 2004-11-22 | $22.69 | $23.26 | 762,600 | — | — |
| 2004-11-19 | $22.89 | $23.46 | 1,448,600 | — | — |
| 2004-11-18 | $22.59 | $23.16 | 796,200 | — | — |
| 2004-11-17 | $22.24 | $22.79 | 1,192,400 | — | — |
| 2004-11-16 | $22.31 | $22.87 | 766,800 | — | — |
| 2004-11-15 | $22.62 | $23.19 | 660,800 | — | — |
| 2004-11-12 | $22.65 | $23.22 | 805,400 | — | — |
| 2004-11-11 | $22.68 | $23.25 | 936,600 | — | — |
| 2004-11-10 | $22.40 | $22.96 | 1,289,800 | — | — |
| 2004-11-09 | $22.50 | $23.06 | 1,865,400 | — | — |
| 2004-11-08 | $22.38 | $22.94 | 908,400 | — | — |
| 2004-11-05 | $22.24 | $22.80 | 788,800 | — | — |
| 2004-11-04 | $21.91 | $22.45 | 1,185,200 | — | — |
| 2004-11-03 | $21.55 | $22.09 | 1,488,400 | — | — |
| 2004-11-02 | $20.88 | $21.40 | 923,800 | — | — |
| 2004-11-01 | $20.91 | $21.43 | 711,400 | — | — |
| 2004-10-29 | $20.78 | $21.30 | 742,200 | — | — |
| 2004-10-28 | $20.77 | $21.29 | 1,530,800 | — | — |
| 2004-10-27 | $21.00 | $21.53 | 2,275,000 | — | — |
| 2004-10-26 | $20.28 | $20.78 | 1,344,000 | — | — |
| 2004-10-25 | $20.25 | $20.76 | 1,226,800 | — | — |
| 2004-10-22 | $20.59 | $21.11 | 4,099,000 | — | — |
| 2004-10-21 | $19.93 | $20.44 | 1,481,000 | — | — |
| 2004-10-20 | $20.45 | $20.96 | 2,127,600 | — | — |
| 2004-10-19 | $20.61 | $21.12 | 2,045,200 | — | — |
| 2004-10-18 | $21.25 | $21.78 | 534,000 | — | — |
| 2004-10-15 | $21.23 | $21.76 | 1,248,400 | — | — |
| 2004-10-14 | $21.00 | $21.53 | 1,184,400 | — | — |
| 2004-10-13 | $21.28 | $21.81 | 985,600 | — | — |
| 2004-10-12 | $21.81 | $22.36 | 487,800 | — | — |
| 2004-10-11 | $21.97 | $22.52 | 260,600 | — | — |
| 2004-10-08 | $22.09 | $22.64 | 378,200 | — | — |
| 2004-10-07 | $22.13 | $22.68 | 680,600 | — | — |
| 2004-10-06 | $22.00 | $22.55 | 844,600 | — | — |
| 2004-10-05 | $21.67 | $22.21 | 1,193,600 | — | — |
| 2004-10-04 | $21.49 | $22.02 | 718,200 | — | — |
| 2004-10-01 | $21.76 | $22.31 | 975,400 | — | — |
| 2004-09-30 | $21.75 | $22.30 | 948,800 | — | — |
| 2004-09-29 | $21.51 | $22.05 | 1,043,800 | — | — |
| 2004-09-28 | $21.52 | $22.06 | 724,200 | — | — |
| 2004-09-27 | $21.02 | $21.55 | 896,200 | — | — |
| 2004-09-24 | $21.46 | $22.00 | 713,800 | — | — |
| 2004-09-23 | $21.46 | $21.99 | 567,400 | — | — |
| 2004-09-22 | $21.39 | $21.93 | 804,400 | — | — |
| 2004-09-21 | $21.50 | $22.04 | 480,600 | — | — |
| 2004-09-20 | $21.57 | $22.11 | 552,600 | — | — |
| 2004-09-17 | $21.74 | $22.29 | 595,800 | — | — |
| 2004-09-16 | $21.77 | $22.32 | 554,800 | — | — |
| 2004-09-15 | $21.81 | $22.36 | 1,106,200 | — | — |
| 2004-09-14 | $21.83 | $22.38 | 1,825,600 | — | — |
| 2004-09-13 | $22.49 | $23.05 | 521,000 | — | — |
| 2004-09-10 | $22.44 | $23.00 | 509,600 | — | — |
| 2004-09-09 | $22.43 | $22.99 | 899,800 | — | — |
| 2004-09-08 | $22.37 | $22.93 | 685,600 | — | — |
| 2004-09-07 | $22.83 | $23.41 | 511,000 | — | — |
| 2004-09-03 | $22.68 | $23.25 | 303,400 | — | — |
| 2004-09-02 | $22.60 | $23.17 | 326,000 | — | — |
| 2004-09-01 | $22.57 | $23.14 | 660,800 | — | — |
| 2004-08-31 | $22.53 | $23.09 | 707,600 | — | — |
| 2004-08-30 | $22.08 | $22.63 | 378,200 | — | — |
| 2004-08-27 | $22.25 | $22.77 | 406,000 | — | — |
| 2004-08-26 | $22.40 | $22.92 | 1,088,200 | — | — |
| 2004-08-25 | $21.98 | $22.49 | 428,000 | — | — |
| 2004-08-24 | $21.91 | $22.42 | 665,400 | — | — |
| 2004-08-23 | $22.15 | $22.66 | 1,262,800 | — | — |
| 2004-08-20 | $21.54 | $22.04 | 469,800 | — | — |
| 2004-08-19 | $21.56 | $22.06 | 1,565,400 | — | — |
| 2004-08-18 | $22.01 | $22.53 | 678,400 | — | — |
| 2004-08-17 | $21.88 | $22.39 | 519,200 | — | — |
| 2004-08-16 | $21.86 | $22.37 | 956,200 | — | — |
| 2004-08-13 | $21.38 | $21.88 | 927,400 | — | — |
| 2004-08-12 | $21.54 | $22.04 | 1,060,400 | — | — |
| 2004-08-11 | $22.14 | $22.65 | 552,200 | — | — |
| 2004-08-10 | $22.01 | $22.52 | 539,200 | — | — |
| 2004-08-09 | $21.83 | $22.33 | 697,800 | — | — |
| 2004-08-06 | $21.77 | $22.28 | 593,000 | — | — |
| 2004-08-05 | $22.36 | $22.88 | 354,600 | — | — |
| 2004-08-04 | $22.63 | $23.16 | 395,000 | — | — |
| 2004-08-03 | $22.67 | $23.20 | 553,000 | — | — |
| 2004-08-02 | $22.93 | $23.47 | 570,600 | — | — |
| 2004-07-30 | $22.75 | $23.28 | 337,800 | — | — |
| 2004-07-29 | $22.85 | $23.38 | 619,800 | — | — |
| 2004-07-28 | $22.79 | $23.31 | 1,170,200 | — | — |
| 2004-07-27 | $23.05 | $23.59 | 1,379,000 | — | — |
| 2004-07-26 | $23.00 | $23.53 | 2,255,200 | — | — |
| 2004-07-23 | $22.54 | $23.06 | 2,527,000 | — | — |
| 2004-07-22 | $22.48 | $23.00 | 963,800 | — | — |
| 2004-07-21 | $22.34 | $22.86 | 1,064,800 | — | — |
| 2004-07-20 | $22.57 | $23.09 | 531,800 | — | — |
| 2004-07-19 | $22.57 | $23.09 | 590,000 | — | — |
| 2004-07-16 | $22.49 | $23.01 | 922,200 | — | — |
| 2004-07-15 | $22.48 | $23.00 | 536,200 | — | — |
| 2004-07-14 | $22.54 | $23.06 | 1,449,800 | — | — |
| 2004-07-13 | $21.91 | $22.42 | 693,200 | — | — |
| 2004-07-12 | $21.92 | $22.43 | 970,600 | — | — |
| 2004-07-09 | $22.22 | $22.73 | 355,800 | — | — |
| 2004-07-08 | $22.10 | $22.61 | 540,600 | — | — |
| 2004-07-07 | $22.31 | $22.83 | 449,600 | — | — |
| 2004-07-06 | $22.18 | $22.70 | 606,400 | — | — |
| 2004-07-02 | $22.58 | $23.11 | 237,000 | — | — |
| 2004-07-01 | $22.74 | $23.27 | 617,800 | — | — |
| 2004-06-30 | $22.95 | $23.48 | 1,351,000 | — | — |
| 2004-06-29 | $22.28 | $22.79 | 647,800 | — | — |
| 2004-06-28 | $22.05 | $22.56 | 614,200 | — | — |
| 2004-06-25 | $22.29 | $22.81 | 641,400 | — | — |
| 2004-06-24 | $22.15 | $22.66 | 700,800 | — | — |
| 2004-06-23 | $22.08 | $22.60 | 539,200 | — | — |
| 2004-06-22 | $22.12 | $22.63 | 556,800 | — | — |
| 2004-06-21 | $22.21 | $22.73 | 525,000 | — | — |
| 2004-06-18 | $22.58 | $23.10 | 913,600 | — | — |
| 2004-06-17 | $22.50 | $23.03 | 645,600 | — | — |
| 2004-06-16 | $22.17 | $22.68 | 465,400 | — | — |
| 2004-06-15 | $22.06 | $22.57 | 521,000 | — | — |
| 2004-06-14 | $22.05 | $22.56 | 962,600 | — | — |
| 2004-06-10 | $22.09 | $22.60 | 719,200 | — | — |
| 2004-06-09 | $22.29 | $22.81 | 773,200 | — | — |
| 2004-06-08 | $22.25 | $22.77 | 673,200 | — | — |
| 2004-06-07 | $22.37 | $22.89 | 312,200 | — | — |
| 2004-06-04 | $22.17 | $22.69 | 273,200 | — | — |
| 2004-06-03 | $22.17 | $22.69 | 776,600 | — | — |
| 2004-06-02 | $22.37 | $22.88 | 847,800 | — | — |
| 2004-06-01 | $22.02 | $22.53 | 802,800 | — | — |
| 2004-05-28 | $22.00 | $22.52 | 705,800 | — | — |
| 2004-05-27 | $21.75 | $22.26 | 789,000 | — | — |
| 2004-05-26 | $21.72 | $22.18 | 612,800 | — | — |
| 2004-05-25 | $21.62 | $22.08 | 582,600 | — | — |
| 2004-05-24 | $21.44 | $21.90 | 488,800 | — | — |
| 2004-05-21 | $21.45 | $21.91 | 449,400 | — | — |
| 2004-05-20 | $21.40 | $21.86 | 599,600 | — | — |
| 2004-05-19 | $21.36 | $21.82 | 541,400 | — | — |
| 2004-05-18 | $21.54 | $22.00 | 414,800 | — | — |
| 2004-05-17 | $21.60 | $22.06 | 665,400 | — | — |
| 2004-05-14 | $21.93 | $22.40 | 416,800 | — | — |
| 2004-05-13 | $21.98 | $22.44 | 736,400 | — | — |
| 2004-05-12 | $21.83 | $22.29 | 1,077,000 | — | — |
| 2004-05-11 | $21.65 | $22.11 | 1,337,000 | — | — |
| 2004-05-10 | $21.30 | $21.75 | 960,000 | — | — |
| 2004-05-07 | $21.74 | $22.20 | 1,037,000 | — | — |
| 2004-05-06 | $21.82 | $22.28 | 1,032,600 | — | — |
| 2004-05-05 | $22.20 | $22.67 | 814,200 | — | — |
| 2004-05-04 | $22.08 | $22.56 | 579,200 | — | — |
| 2004-05-03 | $22.15 | $22.62 | 1,046,400 | — | — |
| 2004-04-30 | $21.95 | $22.42 | 833,400 | — | — |
| 2004-04-29 | $21.87 | $22.33 | 1,038,400 | — | — |
| 2004-04-28 | $22.06 | $22.53 | 1,327,800 | — | — |
| 2004-04-27 | $22.47 | $22.94 | 814,000 | — | — |
| 2004-04-26 | $22.39 | $22.87 | 1,621,400 | — | — |
| 2004-04-23 | $22.73 | $23.21 | 1,518,600 | — | — |
| 2004-04-22 | $22.76 | $23.25 | 1,455,200 | — | — |
| 2004-04-21 | $22.14 | $22.61 | 2,100,600 | — | — |
| 2004-04-20 | $21.26 | $21.72 | 1,366,000 | — | — |
| 2004-04-19 | $21.58 | $22.05 | 1,190,400 | — | — |
| 2004-04-16 | $21.90 | $22.36 | 937,200 | — | — |
| 2004-04-15 | $21.58 | $22.05 | 1,703,800 | — | — |
| 2004-04-14 | $21.53 | $21.98 | 3,119,200 | — | — |
| 2004-04-13 | $22.17 | $22.65 | 1,336,600 | — | — |
| 2004-04-12 | $22.60 | $23.08 | 1,386,400 | — | — |
| 2004-04-08 | $22.80 | $23.29 | 1,732,600 | — | — |
| 2004-04-07 | $23.03 | $23.52 | 947,600 | — | — |
| 2004-04-06 | $23.04 | $23.53 | 633,800 | — | — |
| 2004-04-05 | $23.28 | $23.77 | 1,041,200 | — | — |
| 2004-04-02 | $23.03 | $23.52 | 1,129,200 | — | — |
| 2004-04-01 | $23.00 | $23.49 | 1,225,800 | — | — |
| 2004-03-31 | $23.04 | $23.53 | 731,400 | — | — |
| 2004-03-30 | $22.95 | $23.44 | 1,068,000 | — | — |
| 2004-03-29 | $22.59 | $23.08 | 1,030,000 | — | — |
| 2004-03-26 | $22.40 | $22.88 | 1,149,000 | — | — |
| 2004-03-25 | $22.20 | $22.67 | 1,601,400 | — | — |
| 2004-03-24 | $21.99 | $22.45 | 734,200 | — | — |
| 2004-03-23 | $22.40 | $22.88 | 815,200 | — | — |
| 2004-03-22 | $22.50 | $22.98 | 843,800 | — | — |
| 2004-03-19 | $23.00 | $23.50 | 1,221,600 | — | — |
| 2004-03-18 | $22.82 | $23.31 | 1,000,600 | — | — |
| 2004-03-17 | $22.75 | $23.24 | 1,135,600 | — | — |
| 2004-03-16 | $22.38 | $22.86 | 1,077,400 | — | — |
| 2004-03-15 | $22.60 | $23.08 | 666,200 | — | — |
| 2004-03-12 | $22.60 | $23.08 | 1,117,000 | — | — |
| 2004-03-11 | $22.39 | $22.87 | 681,000 | — | — |
| 2004-03-10 | $22.49 | $22.97 | 1,984,400 | — | — |
| 2004-03-09 | $22.71 | $23.19 | 1,726,600 | — | — |
| 2004-03-08 | $23.06 | $23.55 | 1,506,800 | — | — |
| 2004-03-05 | $23.61 | $24.11 | 1,465,400 | — | — |
| 2004-03-04 | $23.88 | $24.38 | 3,163,000 | — | — |
| 2004-03-03 | $23.00 | $23.49 | 2,433,200 | — | — |
| 2004-03-02 | $22.73 | $23.21 | 4,719,800 | — | — |
| 2004-03-01 | $22.44 | $22.92 | 13,512,200 | — | — |
| 2004-02-27 | $26.97 | $27.54 | 579,400 | — | — |
| 2004-02-26 | $27.14 | $27.71 | 573,600 | — | — |
| 2004-02-25 | $27.25 | $27.80 | 780,400 | — | — |
| 2004-02-24 | $26.97 | $27.51 | 1,501,600 | — | — |
| 2004-02-23 | $26.65 | $27.17 | 839,000 | — | — |
| 2004-02-20 | $26.68 | $27.21 | 2,292,000 | — | — |
| 2004-02-19 | $27.59 | $28.14 | 1,604,800 | — | — |
| 2004-02-18 | $27.68 | $28.23 | 780,200 | — | — |
| 2004-02-17 | $28.07 | $28.62 | 858,400 | — | — |
| 2004-02-13 | $28.08 | $28.63 | 509,600 | — | — |
| 2004-02-12 | $28.25 | $28.82 | 1,320,800 | — | — |
| 2004-02-11 | $27.94 | $28.49 | 1,123,800 | — | — |
| 2004-02-10 | $27.70 | $28.25 | 711,800 | — | — |
| 2004-02-09 | $27.50 | $28.05 | 863,400 | — | — |
| 2004-02-06 | $27.60 | $28.15 | 1,089,600 | — | — |
| 2004-02-05 | $27.18 | $27.72 | 1,085,200 | — | — |
| 2004-02-04 | $27.68 | $28.23 | 1,102,600 | — | — |
| 2004-02-03 | $27.53 | $28.08 | 1,103,800 | — | — |
| 2004-02-02 | $27.66 | $28.21 | 1,704,800 | — | — |
| 2004-01-30 | $27.46 | $28.01 | 5,252,000 | — | — |
| 2004-01-29 | $26.13 | $26.64 | 1,255,000 | — | — |
| 2004-01-28 | $26.20 | $26.72 | 1,927,400 | — | — |
| 2004-01-27 | $26.47 | $26.99 | 2,373,800 | — | — |
| 2004-01-26 | $27.07 | $27.60 | 1,346,800 | — | — |
| 2004-01-23 | $27.42 | $27.96 | 897,200 | — | — |
| 2004-01-22 | $27.28 | $27.82 | 1,499,400 | — | — |
| 2004-01-21 | $27.11 | $27.65 | 763,800 | — | — |
| 2004-01-20 | $27.44 | $27.98 | 1,736,400 | — | — |
| 2004-01-16 | $26.32 | $26.84 | 903,400 | — | — |
| 2004-01-15 | $26.37 | $26.89 | 1,052,200 | — | — |
| 2004-01-14 | $26.14 | $26.66 | 1,055,600 | — | — |
| 2004-01-13 | $25.46 | $25.97 | 2,024,600 | — | — |
| 2004-01-12 | $25.50 | $26.00 | 2,024,000 | — | — |
| 2004-01-09 | $25.70 | $26.21 | 2,388,800 | — | — |
| 2004-01-08 | $25.82 | $26.33 | 2,439,000 | — | — |
| 2004-01-07 | $26.13 | $26.64 | 800,000 | — | — |
| 2004-01-06 | $26.20 | $26.72 | 1,068,200 | — | — |
| 2004-01-05 | $26.26 | $26.79 | 1,196,600 | — | — |
| 2004-01-02 | $26.81 | $27.34 | 481,200 | — | — |