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
- 1980-03-25 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 | $24.72 | $40.63 | 282,917 | — | — |
| 2004-12-30 | $24.87 | $40.86 | 212,108 | — | — |
| 2004-12-29 | $24.82 | $40.79 | 481,278 | — | — |
| 2004-12-28 | $24.90 | $40.92 | 213,386 | — | — |
| 2004-12-27 | $24.87 | $40.86 | 282,597 | — | — |
| 2004-12-23 | $24.59 | $40.40 | 349,570 | — | — |
| 2004-12-22 | $24.27 | $39.88 | 383,136 | — | — |
| 2004-12-21 | $24.14 | $39.66 | 229,211 | — | — |
| 2004-12-20 | $24.26 | $39.86 | 446,433 | — | — |
| 2004-12-17 | $23.84 | $39.18 | 368,431 | — | — |
| 2004-12-16 | $24.04 | $39.50 | 429,330 | — | — |
| 2004-12-15 | $24.10 | $39.60 | 432,048 | — | — |
| 2004-12-14 | $23.81 | $39.12 | 228,252 | — | — |
| 2004-12-13 | $23.84 | $39.18 | 478,081 | — | — |
| 2004-12-10 | $23.34 | $38.35 | 372,907 | — | — |
| 2004-12-09 | $23.62 | $38.81 | 565,194 | — | — |
| 2004-12-08 | $23.47 | $38.57 | 540,739 | — | — |
| 2004-12-07 | $23.50 | $38.61 | 302,577 | — | — |
| 2004-12-06 | $23.50 | $38.62 | 245,035 | — | — |
| 2004-12-03 | $23.60 | $38.78 | 225,055 | — | — |
| 2004-12-02 | $23.59 | $38.77 | 248,232 | — | — |
| 2004-12-01 | $23.45 | $38.53 | 324,156 | — | — |
| 2004-11-30 | $23.15 | $38.05 | 268,371 | — | — |
| 2004-11-29 | $23.30 | $38.29 | 309,450 | — | — |
| 2004-11-26 | $23.37 | $38.41 | 254,785 | — | — |
| 2004-11-24 | $22.97 | $37.75 | 504,135 | — | — |
| 2004-11-23 | $22.85 | $37.55 | 342,697 | — | — |
| 2004-11-22 | $22.84 | $37.52 | 319,200 | — | — |
| 2004-11-19 | $22.70 | $37.31 | 358,361 | — | — |
| 2004-11-18 | $22.82 | $37.49 | 479,840 | — | — |
| 2004-11-17 | $22.75 | $37.39 | 530,189 | — | — |
| 2004-11-16 | $22.71 | $37.32 | 241,518 | — | — |
| 2004-11-15 | $22.74 | $37.37 | 390,969 | — | — |
| 2004-11-12 | $22.78 | $37.43 | 430,929 | — | — |
| 2004-11-11 | $22.52 | $37.00 | 329,750 | — | — |
| 2004-11-10 | $22.23 | $36.54 | 388,251 | — | — |
| 2004-11-09 | $22.07 | $36.26 | 257,342 | — | — |
| 2004-11-08 | $22.30 | $36.64 | 358,361 | — | — |
| 2004-11-05 | $22.31 | $36.66 | 559,280 | — | — |
| 2004-11-04 | $22.17 | $36.42 | 441,958 | — | — |
| 2004-11-03 | $21.83 | $35.87 | 522,996 | — | — |
| 2004-11-02 | $21.77 | $35.30 | 445,474 | — | — |
| 2004-11-01 | $21.60 | $35.02 | 439,720 | — | — |
| 2004-10-29 | $21.33 | $34.58 | 764,035 | — | — |
| 2004-10-28 | $21.38 | $34.67 | 488,151 | — | — |
| 2004-10-27 | $21.00 | $34.05 | 669,090 | — | — |
| 2004-10-26 | $21.10 | $34.21 | 623,056 | — | — |
| 2004-10-25 | $20.58 | $33.36 | 423,736 | — | — |
| 2004-10-22 | $20.53 | $33.28 | 724,395 | — | — |
| 2004-10-21 | $20.90 | $33.88 | 471,528 | — | — |
| 2004-10-20 | $20.77 | $33.67 | 886,473 | — | — |
| 2004-10-19 | $20.85 | $33.80 | 851,308 | — | — |
| 2004-10-18 | $20.75 | $33.63 | 679,959 | — | — |
| 2004-10-15 | $20.71 | $33.58 | 997,561 | — | — |
| 2004-10-14 | $20.60 | $33.40 | 714,325 | — | — |
| 2004-10-13 | $20.53 | $33.28 | 1,127,352 | — | — |
| 2004-10-12 | $20.61 | $33.42 | 1,369,669 | — | — |
| 2004-10-11 | $20.70 | $33.56 | 435,884 | — | — |
| 2004-10-08 | $20.85 | $33.80 | 388,411 | — | — |
| 2004-10-07 | $20.71 | $33.57 | 341,099 | — | — |
| 2004-10-06 | $20.75 | $33.64 | 313,926 | — | — |
| 2004-10-05 | $20.76 | $33.66 | 390,809 | — | — |
| 2004-10-04 | $20.70 | $33.55 | 797,921 | — | — |
| 2004-10-01 | $20.78 | $33.68 | 548,411 | — | — |
| 2004-09-30 | $20.66 | $33.49 | 558,801 | — | — |
| 2004-09-29 | $20.77 | $33.67 | 742,776 | — | — |
| 2004-09-28 | $20.92 | $33.92 | 705,054 | — | — |
| 2004-09-27 | $20.58 | $33.36 | 568,551 | — | — |
| 2004-09-24 | $20.65 | $33.48 | 347,332 | — | — |
| 2004-09-23 | $20.88 | $33.86 | 599,720 | — | — |
| 2004-09-22 | $20.98 | $34.02 | 1,284,634 | — | — |
| 2004-09-21 | $21.34 | $34.60 | 1,309,249 | — | — |
| 2004-09-20 | $20.78 | $33.70 | 1,498,020 | — | — |
| 2004-09-17 | $21.92 | $35.54 | 314,245 | — | — |
| 2004-09-16 | $21.80 | $35.35 | 305,454 | — | — |
| 2004-09-15 | $21.78 | $35.31 | 647,991 | — | — |
| 2004-09-14 | $22.21 | $36.01 | 582,936 | — | — |
| 2004-09-13 | $22.32 | $36.19 | 759,400 | — | — |
| 2004-09-10 | $22.18 | $35.96 | 220,260 | — | — |
| 2004-09-09 | $21.93 | $35.55 | 242,477 | — | — |
| 2004-09-08 | $21.94 | $35.57 | 248,232 | — | — |
| 2004-09-07 | $22.10 | $35.84 | 246,953 | — | — |
| 2004-09-03 | $21.94 | $35.57 | 255,105 | — | — |
| 2004-09-02 | $21.97 | $35.61 | 361,718 | — | — |
| 2004-09-01 | $21.95 | $35.59 | 351,168 | — | — |
| 2004-08-31 | $21.80 | $35.34 | 265,175 | — | — |
| 2004-08-30 | $21.58 | $34.98 | 179,820 | — | — |
| 2004-08-27 | $21.60 | $35.01 | 189,251 | — | — |
| 2004-08-26 | $21.50 | $34.85 | 247,272 | — | — |
| 2004-08-25 | $21.47 | $34.81 | 244,395 | — | — |
| 2004-08-24 | $21.59 | $35.00 | 212,108 | — | — |
| 2004-08-23 | $21.60 | $35.02 | 292,987 | — | — |
| 2004-08-20 | $21.61 | $35.03 | 304,495 | — | — |
| 2004-08-19 | $21.75 | $35.27 | 200,280 | — | — |
| 2004-08-18 | $21.72 | $35.22 | 368,271 | — | — |
| 2004-08-17 | $21.85 | $35.43 | 242,957 | — | — |
| 2004-08-16 | $21.85 | $35.42 | 234,325 | — | — |
| 2004-08-13 | $21.63 | $35.06 | 233,047 | — | — |
| 2004-08-12 | $21.52 | $34.89 | 251,748 | — | — |
| 2004-08-11 | $21.53 | $34.91 | 518,521 | — | — |
| 2004-08-10 | $21.77 | $35.30 | 383,936 | — | — |
| 2004-08-09 | $21.79 | $35.33 | 382,337 | — | — |
| 2004-08-06 | $21.78 | $35.31 | 484,155 | — | — |
| 2004-08-05 | $21.89 | $35.49 | 277,802 | — | — |
| 2004-08-04 | $22.15 | $35.92 | 291,388 | — | — |
| 2004-08-03 | $22.13 | $35.89 | 267,572 | — | — |
| 2004-08-02 | $22.27 | $36.11 | 400,080 | — | — |
| 2004-07-30 | $22.43 | $36.36 | 773,785 | — | — |
| 2004-07-29 | $22.65 | $36.73 | 516,123 | — | — |
| 2004-07-28 | $22.53 | $36.53 | 508,291 | — | — |
| 2004-07-27 | $23.36 | $37.87 | 241,039 | — | — |
| 2004-07-26 | $23.20 | $37.61 | 190,529 | — | — |
| 2004-07-23 | $23.24 | $37.68 | 156,164 | — | — |
| 2004-07-22 | $23.49 | $38.09 | 193,247 | — | — |
| 2004-07-21 | $23.37 | $37.89 | 272,367 | — | — |
| 2004-07-20 | $23.70 | $38.42 | 645,754 | — | — |
| 2004-07-19 | $23.92 | $38.79 | 290,749 | — | — |
| 2004-07-16 | $24.15 | $39.15 | 611,548 | — | — |
| 2004-07-15 | $23.90 | $38.75 | 486,233 | — | — |
| 2004-07-14 | $24.04 | $38.98 | 507,812 | — | — |
| 2004-07-13 | $23.92 | $38.79 | 248,871 | — | — |
| 2004-07-12 | $24.29 | $39.38 | 187,173 | — | — |
| 2004-07-09 | $24.32 | $39.43 | 112,208 | — | — |
| 2004-07-08 | $24.41 | $39.57 | 191,648 | — | — |
| 2004-07-07 | $24.30 | $39.40 | 165,275 | — | — |
| 2004-07-06 | $24.31 | $39.41 | 279,081 | — | — |
| 2004-07-02 | $24.57 | $39.83 | 152,168 | — | — |
| 2004-07-01 | $24.65 | $39.96 | 144,655 | — | — |
| 2004-06-30 | $24.88 | $40.34 | 190,689 | — | — |
| 2004-06-29 | $24.74 | $40.11 | 149,450 | — | — |
| 2004-06-28 | $24.79 | $40.20 | 140,979 | — | — |
| 2004-06-25 | $24.51 | $39.73 | 104,376 | — | — |
| 2004-06-24 | $24.64 | $39.94 | 243,596 | — | — |
| 2004-06-23 | $24.77 | $40.16 | 165,914 | — | — |
| 2004-06-22 | $24.75 | $40.13 | 106,613 | — | — |
| 2004-06-21 | $24.81 | $40.23 | 152,328 | — | — |
| 2004-06-18 | $24.79 | $40.20 | 118,122 | — | — |
| 2004-06-17 | $24.59 | $39.87 | 182,697 | — | — |
| 2004-06-16 | $24.44 | $39.63 | 295,384 | — | — |
| 2004-06-15 | $24.19 | $39.22 | 152,008 | — | — |
| 2004-06-14 | $23.91 | $38.77 | 174,226 | — | — |
| 2004-06-10 | $24.34 | $39.46 | 206,194 | — | — |
| 2004-06-09 | $24.16 | $39.16 | 305,454 | — | — |
| 2004-06-08 | $24.24 | $39.30 | 134,106 | — | — |
| 2004-06-07 | $24.37 | $39.51 | 237,203 | — | — |
| 2004-06-04 | $24.02 | $38.95 | 165,754 | — | — |
| 2004-06-03 | $23.89 | $38.73 | 182,537 | — | — |
| 2004-06-02 | $23.98 | $38.88 | 150,250 | — | — |
| 2004-06-01 | $23.99 | $38.90 | 146,254 | — | — |
| 2004-05-28 | $24.05 | $38.99 | 370,509 | — | — |
| 2004-05-27 | $23.34 | $37.83 | 193,566 | — | — |
| 2004-05-26 | $23.12 | $37.48 | 316,323 | — | — |
| 2004-05-25 | $23.14 | $37.52 | 285,954 | — | — |
| 2004-05-24 | $22.99 | $37.27 | 104,855 | — | — |
| 2004-05-21 | $22.88 | $37.09 | 151,209 | — | — |
| 2004-05-20 | $22.84 | $37.02 | 169,111 | — | — |
| 2004-05-19 | $23.07 | $37.40 | 271,568 | — | — |
| 2004-05-18 | $23.54 | $37.26 | 266,613 | — | — |
| 2004-05-17 | $23.18 | $36.69 | 224,256 | — | — |
| 2004-05-14 | $23.15 | $36.64 | 361,238 | — | — |
| 2004-05-13 | $23.15 | $36.64 | 302,098 | — | — |
| 2004-05-12 | $23.31 | $36.90 | 236,403 | — | — |
| 2004-05-11 | $23.46 | $37.13 | 267,732 | — | — |
| 2004-05-10 | $23.44 | $37.10 | 256,224 | — | — |
| 2004-05-07 | $23.79 | $37.65 | 1,358,001 | — | — |
| 2004-05-06 | $24.15 | $38.22 | 2,111,327 | — | — |
| 2004-05-05 | $24.82 | $39.29 | 221,059 | — | — |
| 2004-05-04 | $24.71 | $39.12 | 220,739 | — | — |
| 2004-05-03 | $24.27 | $38.41 | 225,534 | — | — |
| 2004-04-30 | $24.07 | $38.10 | 298,741 | — | — |
| 2004-04-29 | $24.11 | $38.16 | 263,416 | — | — |
| 2004-04-28 | $23.84 | $37.74 | 531,948 | — | — |
| 2004-04-27 | $25.56 | $40.46 | 374,665 | — | — |
| 2004-04-26 | $25.30 | $40.05 | 199,320 | — | — |
| 2004-04-23 | $25.27 | $40.00 | 148,172 | — | — |
| 2004-04-22 | $25.88 | $40.96 | 140,499 | — | — |
| 2004-04-21 | $25.58 | $40.49 | 276,363 | — | — |
| 2004-04-20 | $24.99 | $39.56 | 96,543 | — | — |
| 2004-04-19 | $25.24 | $39.96 | 67,772 | — | — |
| 2004-04-16 | $25.10 | $39.73 | 105,974 | — | — |
| 2004-04-15 | $24.85 | $39.33 | 200,919 | — | — |
| 2004-04-14 | $24.81 | $39.26 | 119,241 | — | — |
| 2004-04-13 | $24.76 | $39.18 | 160,479 | — | — |
| 2004-04-12 | $24.97 | $39.53 | 101,019 | — | — |
| 2004-04-08 | $24.95 | $39.49 | 101,179 | — | — |
| 2004-04-07 | $25.18 | $39.85 | 244,395 | — | — |
| 2004-04-06 | $24.92 | $39.45 | 282,118 | — | — |
| 2004-04-05 | $24.79 | $39.24 | 141,778 | — | — |
| 2004-04-02 | $24.92 | $39.45 | 195,005 | — | — |
| 2004-04-01 | $25.08 | $39.69 | 243,436 | — | — |
| 2004-03-31 | $25.21 | $39.91 | 281,159 | — | — |
| 2004-03-30 | $24.95 | $39.49 | 179,500 | — | — |
| 2004-03-29 | $24.70 | $39.10 | 133,786 | — | — |
| 2004-03-26 | $24.31 | $38.47 | 161,758 | — | — |
| 2004-03-25 | $24.27 | $38.42 | 186,054 | — | — |
| 2004-03-24 | $24.05 | $38.07 | 313,446 | — | — |
| 2004-03-23 | $24.76 | $39.18 | 222,817 | — | — |
| 2004-03-22 | $24.99 | $39.56 | 424,695 | — | — |
| 2004-03-19 | $25.38 | $40.16 | 198,042 | — | — |
| 2004-03-18 | $25.38 | $40.16 | 257,502 | — | — |
| 2004-03-17 | $25.48 | $40.33 | 207,952 | — | — |
| 2004-03-16 | $25.08 | $39.70 | 276,683 | — | — |
| 2004-03-15 | $24.90 | $39.41 | 279,400 | — | — |
| 2004-03-12 | $25.39 | $40.18 | 368,271 | — | — |
| 2004-03-11 | $25.69 | $40.66 | 277,962 | — | — |
| 2004-03-10 | $25.84 | $40.90 | 186,853 | — | — |
| 2004-03-09 | $26.06 | $41.24 | 114,445 | — | — |
| 2004-03-08 | $26.10 | $41.31 | 169,111 | — | — |
| 2004-03-05 | $26.13 | $41.35 | 193,566 | — | — |
| 2004-03-04 | $25.77 | $40.79 | 241,358 | — | — |
| 2004-03-03 | $25.84 | $40.90 | 314,565 | — | — |
| 2004-03-02 | $26.06 | $41.24 | 337,582 | — | — |
| 2004-03-01 | $26.78 | $42.38 | 217,223 | — | — |
| 2004-02-27 | $26.59 | $42.09 | 269,490 | — | — |
| 2004-02-26 | $26.63 | $42.16 | 190,050 | — | — |
| 2004-02-25 | $26.88 | $42.54 | 209,071 | — | — |
| 2004-02-24 | $26.96 | $42.68 | 197,243 | — | — |
| 2004-02-23 | $26.81 | $42.43 | 275,404 | — | — |
| 2004-02-20 | $27.16 | $42.99 | 230,969 | — | — |
| 2004-02-19 | $27.23 | $43.10 | 1,329,869 | — | — |
| 2004-02-18 | $26.93 | $42.63 | 593,166 | — | — |
| 2004-02-17 | $26.72 | $42.29 | 543,616 | — | — |
| 2004-02-13 | $26.45 | $41.87 | 548,731 | — | — |
| 2004-02-12 | $26.12 | $41.34 | 652,467 | — | — |
| 2004-02-11 | $25.37 | $40.16 | 261,019 | — | — |
| 2004-02-10 | $25.18 | $39.85 | 122,278 | — | — |
| 2004-02-09 | $25.03 | $39.61 | 196,124 | — | — |
| 2004-02-06 | $25.26 | $39.98 | 331,029 | — | — |
| 2004-02-05 | $25.08 | $39.70 | 428,851 | — | — |
| 2004-02-04 | $24.61 | $38.95 | 882,317 | — | — |
| 2004-02-03 | $24.59 | $38.92 | 273,806 | — | — |
| 2004-02-02 | $24.30 | $38.46 | 222,337 | — | — |
| 2004-01-30 | $24.42 | $38.65 | 643,676 | — | — |
| 2004-01-29 | $24.31 | $38.47 | 188,931 | — | — |
| 2004-01-28 | $24.11 | $38.15 | 632,647 | — | — |
| 2004-01-27 | $24.47 | $38.73 | 287,073 | — | — |
| 2004-01-26 | $24.61 | $38.95 | 195,964 | — | — |
| 2004-01-23 | $24.69 | $39.09 | 173,107 | — | — |
| 2004-01-22 | $24.66 | $39.04 | 288,192 | — | — |
| 2004-01-21 | $24.82 | $39.29 | 536,903 | — | — |
| 2004-01-20 | $24.64 | $39.00 | 796,483 | — | — |
| 2004-01-16 | $24.09 | $38.12 | 334,545 | — | — |
| 2004-01-15 | $24.38 | $38.59 | 144,655 | — | — |
| 2004-01-14 | $24.36 | $38.56 | 216,583 | — | — |
| 2004-01-13 | $24.40 | $38.62 | 195,964 | — | — |
| 2004-01-12 | $24.71 | $39.12 | 191,009 | — | — |
| 2004-01-09 | $24.64 | $39.00 | 221,538 | — | — |
| 2004-01-08 | $24.55 | $38.86 | 234,965 | — | — |
| 2004-01-07 | $23.95 | $37.91 | 282,437 | — | — |
| 2004-01-06 | $23.93 | $37.88 | 193,726 | — | — |
| 2004-01-05 | $23.72 | $37.55 | 119,560 | — | — |
| 2004-01-02 | $23.54 | $37.26 | 154,405 | — | — |