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 | $26.45 | $28.37 | 10,039 | — | — |
| 2004-12-30 | $26.38 | $28.30 | 14,420 | — | — |
| 2004-12-29 | $26.81 | $28.76 | 16,306 | — | — |
| 2004-12-28 | $26.22 | $28.12 | 7,362 | — | — |
| 2004-12-27 | $25.95 | $27.84 | 14,967 | — | — |
| 2004-12-23 | $25.74 | $27.61 | 8,640 | — | — |
| 2004-12-22 | $25.57 | $27.43 | 11,864 | — | — |
| 2004-12-21 | $25.53 | $27.38 | 14,298 | — | — |
| 2004-12-20 | $25.48 | $27.33 | 7,058 | — | — |
| 2004-12-17 | $25.49 | $27.35 | 15,271 | — | — |
| 2004-12-16 | $25.51 | $27.36 | 17,097 | — | — |
| 2004-12-15 | $25.53 | $27.38 | 12,777 | — | — |
| 2004-12-14 | $25.66 | $27.52 | 15,393 | — | — |
| 2004-12-13 | $25.64 | $27.51 | 17,340 | — | — |
| 2004-12-10 | $25.44 | $27.29 | 17,157 | — | — |
| 2004-12-09 | $25.08 | $26.91 | 19,165 | — | — |
| 2004-12-08 | $25.59 | $27.35 | 29,204 | — | — |
| 2004-12-07 | $25.49 | $27.24 | 24,580 | — | — |
| 2004-12-06 | $25.72 | $27.49 | 12,168 | — | — |
| 2004-12-03 | $25.66 | $27.42 | 12,899 | — | — |
| 2004-12-02 | $25.31 | $27.05 | 27,683 | — | — |
| 2004-12-01 | $25.74 | $27.50 | 39,304 | — | — |
| 2004-11-30 | $25.49 | $27.24 | 19,104 | — | — |
| 2004-11-29 | $25.67 | $27.43 | 29,630 | — | — |
| 2004-11-26 | $25.79 | $27.56 | 9,005 | — | — |
| 2004-11-24 | $25.87 | $27.65 | 18,983 | — | — |
| 2004-11-23 | $25.79 | $27.56 | 16,184 | — | — |
| 2004-11-22 | $25.97 | $27.75 | 11,256 | — | — |
| 2004-11-19 | $25.49 | $27.24 | 4,928 | — | — |
| 2004-11-18 | $25.57 | $27.33 | 7,362 | — | — |
| 2004-11-17 | $25.64 | $27.40 | 17,766 | — | — |
| 2004-11-16 | $25.51 | $27.26 | 10,282 | — | — |
| 2004-11-15 | $25.62 | $27.38 | 13,081 | — | — |
| 2004-11-12 | $25.84 | $27.61 | 11,134 | — | — |
| 2004-11-11 | $25.80 | $27.57 | 16,853 | — | — |
| 2004-11-10 | $25.97 | $27.75 | 9,126 | — | — |
| 2004-11-09 | $26.26 | $28.07 | 34,497 | — | — |
| 2004-11-08 | $26.30 | $28.10 | 22,816 | — | — |
| 2004-11-05 | $26.25 | $28.05 | 30,299 | — | — |
| 2004-11-04 | $26.08 | $27.87 | 24,519 | — | — |
| 2004-11-03 | $26.07 | $27.86 | 28,231 | — | — |
| 2004-11-02 | $24.75 | $26.45 | 30,908 | — | — |
| 2004-11-01 | $25.26 | $27.00 | 9,005 | — | — |
| 2004-10-29 | $25.11 | $26.84 | 8,700 | — | — |
| 2004-10-28 | $25.26 | $27.00 | 10,830 | — | — |
| 2004-10-27 | $25.23 | $26.96 | 25,615 | — | — |
| 2004-10-26 | $25.44 | $27.19 | 10,161 | — | — |
| 2004-10-25 | $25.48 | $27.22 | 10,161 | — | — |
| 2004-10-22 | $24.75 | $26.45 | 10,100 | — | — |
| 2004-10-21 | $25.15 | $26.87 | 12,473 | — | — |
| 2004-10-20 | $25.15 | $26.87 | 6,571 | — | — |
| 2004-10-19 | $24.88 | $26.59 | 13,507 | — | — |
| 2004-10-18 | $24.98 | $26.70 | 10,221 | — | — |
| 2004-10-15 | $25.38 | $27.12 | 11,256 | — | — |
| 2004-10-14 | $24.65 | $26.35 | 9,370 | — | — |
| 2004-10-13 | $24.65 | $26.35 | 30,543 | — | — |
| 2004-10-12 | $25.05 | $26.77 | 14,845 | — | — |
| 2004-10-11 | $24.74 | $26.43 | 6,632 | — | — |
| 2004-10-08 | $24.69 | $26.38 | 5,780 | — | — |
| 2004-10-07 | $24.69 | $26.38 | 11,377 | — | — |
| 2004-10-06 | $25.31 | $27.05 | 12,168 | — | — |
| 2004-10-05 | $25.26 | $27.00 | 12,655 | — | — |
| 2004-10-04 | $24.64 | $26.33 | 10,404 | — | — |
| 2004-10-01 | $24.65 | $26.35 | 27,501 | — | — |
| 2004-09-30 | $24.70 | $26.40 | 49,100 | — | — |
| 2004-09-29 | $23.82 | $25.45 | 19,591 | — | — |
| 2004-09-28 | $23.09 | $24.68 | 5,172 | — | — |
| 2004-09-27 | $23.01 | $24.59 | 5,719 | — | — |
| 2004-09-24 | $23.17 | $24.76 | 6,084 | — | — |
| 2004-09-23 | $23.01 | $24.59 | 4,867 | — | — |
| 2004-09-22 | $23.08 | $24.66 | 10,647 | — | — |
| 2004-09-21 | $23.45 | $25.06 | 14,298 | — | — |
| 2004-09-20 | $23.06 | $24.64 | 17,705 | — | — |
| 2004-09-17 | $22.88 | $24.45 | 50,681 | — | — |
| 2004-09-16 | $23.59 | $25.20 | 23,607 | — | — |
| 2004-09-15 | $23.50 | $25.12 | 9,856 | — | — |
| 2004-09-14 | $23.52 | $25.13 | 4,807 | — | — |
| 2004-09-13 | $23.63 | $25.26 | 10,100 | — | — |
| 2004-09-10 | $23.75 | $25.38 | 9,491 | — | — |
| 2004-09-09 | $23.87 | $25.50 | 21,112 | — | — |
| 2004-09-08 | $23.60 | $25.12 | 8,822 | — | — |
| 2004-09-07 | $23.73 | $25.26 | 10,647 | — | — |
| 2004-09-03 | $23.50 | $25.01 | 8,092 | — | — |
| 2004-09-02 | $23.67 | $25.19 | 16,853 | — | — |
| 2004-09-01 | $23.63 | $25.15 | 17,097 | — | — |
| 2004-08-31 | $24.00 | $25.54 | 14,845 | — | — |
| 2004-08-30 | $23.91 | $25.45 | 24,702 | — | — |
| 2004-08-27 | $23.93 | $25.47 | 44,719 | — | — |
| 2004-08-26 | $23.82 | $25.34 | 16,610 | — | — |
| 2004-08-25 | $23.83 | $25.36 | 13,689 | — | — |
| 2004-08-24 | $23.40 | $24.91 | 15,819 | — | — |
| 2004-08-23 | $22.68 | $24.14 | 13,203 | — | — |
| 2004-08-20 | $22.63 | $24.08 | 8,031 | — | — |
| 2004-08-19 | $22.55 | $24.00 | 14,663 | — | — |
| 2004-08-18 | $22.80 | $24.26 | 16,306 | — | — |
| 2004-08-17 | $22.21 | $23.63 | 22,816 | — | — |
| 2004-08-16 | $21.43 | $22.81 | 22,937 | — | — |
| 2004-08-13 | $20.78 | $22.11 | 49,100 | — | — |
| 2004-08-12 | $20.13 | $21.43 | 7,849 | — | — |
| 2004-08-11 | $20.18 | $21.48 | 11,986 | — | — |
| 2004-08-10 | $19.97 | $21.25 | 10,526 | — | — |
| 2004-08-09 | $19.36 | $20.60 | 15,515 | — | — |
| 2004-08-06 | $19.43 | $20.67 | 18,679 | — | — |
| 2004-08-05 | $19.79 | $21.06 | 14,724 | — | — |
| 2004-08-04 | $19.61 | $20.87 | 11,864 | — | — |
| 2004-08-03 | $19.23 | $20.46 | 11,499 | — | — |
| 2004-08-02 | $19.23 | $20.46 | 30,178 | — | — |
| 2004-07-30 | $18.95 | $20.17 | 51,290 | — | — |
| 2004-07-29 | $19.48 | $20.73 | 20,625 | — | — |
| 2004-07-28 | $19.72 | $20.99 | 14,359 | — | — |
| 2004-07-27 | $19.85 | $21.13 | 25,067 | — | — |
| 2004-07-26 | $19.39 | $20.64 | 31,820 | — | — |
| 2004-07-23 | $18.97 | $20.18 | 16,853 | — | — |
| 2004-07-22 | $19.31 | $20.55 | 14,176 | — | — |
| 2004-07-21 | $19.81 | $21.08 | 32,672 | — | — |
| 2004-07-20 | $19.69 | $20.95 | 20,930 | — | — |
| 2004-07-19 | $19.97 | $21.25 | 33,950 | — | — |
| 2004-07-16 | $19.72 | $20.99 | 35,167 | — | — |
| 2004-07-15 | $19.84 | $21.11 | 14,055 | — | — |
| 2004-07-14 | $19.81 | $21.08 | 33,159 | — | — |
| 2004-07-13 | $19.43 | $20.67 | 6,753 | — | — |
| 2004-07-12 | $19.39 | $20.64 | 17,583 | — | — |
| 2004-07-09 | $19.33 | $20.57 | 23,972 | — | — |
| 2004-07-08 | $18.90 | $20.11 | 61,816 | — | — |
| 2004-07-07 | $18.79 | $19.99 | 20,930 | — | — |
| 2004-07-06 | $18.51 | $19.69 | 30,299 | — | — |
| 2004-07-02 | $18.31 | $19.48 | 8,457 | — | — |
| 2004-07-01 | $18.24 | $19.41 | 23,972 | — | — |
| 2004-06-30 | $18.69 | $19.89 | 14,602 | — | — |
| 2004-06-29 | $18.34 | $19.52 | 19,165 | — | — |
| 2004-06-28 | $18.03 | $19.19 | 38,391 | — | — |
| 2004-06-25 | $17.70 | $18.84 | 268,557 | — | — |
| 2004-06-24 | $17.59 | $18.71 | 33,220 | — | — |
| 2004-06-23 | $17.57 | $18.70 | 34,193 | — | — |
| 2004-06-22 | $16.63 | $17.70 | 48,430 | — | — |
| 2004-06-21 | $17.18 | $18.28 | 48,004 | — | — |
| 2004-06-18 | $17.42 | $18.54 | 40,095 | — | — |
| 2004-06-17 | $17.46 | $18.57 | 34,619 | — | — |
| 2004-06-16 | $17.41 | $18.52 | 60,355 | — | — |
| 2004-06-15 | $17.01 | $18.10 | 75,809 | — | — |
| 2004-06-14 | $16.93 | $18.01 | 107,812 | — | — |
| 2004-06-10 | $17.75 | $18.89 | 40,338 | — | — |
| 2004-06-09 | $17.78 | $18.92 | 25,797 | — | — |
| 2004-06-08 | $18.87 | $19.97 | 11,195 | — | — |
| 2004-06-07 | $18.87 | $19.97 | 17,340 | — | — |
| 2004-06-04 | $17.77 | $18.81 | 14,176 | — | — |
| 2004-06-03 | $17.44 | $18.46 | 8,944 | — | — |
| 2004-06-02 | $18.57 | $19.66 | 5,902 | — | — |
| 2004-06-01 | $18.41 | $19.49 | 22,998 | — | — |
| 2004-05-28 | $18.24 | $19.31 | 10,282 | — | — |
| 2004-05-27 | $19.12 | $20.23 | 14,055 | — | — |
| 2004-05-26 | $18.90 | $20.01 | 6,814 | — | — |
| 2004-05-25 | $19.21 | $20.34 | 15,758 | — | — |
| 2004-05-24 | $18.46 | $19.54 | 7,727 | — | — |
| 2004-05-21 | $18.03 | $19.09 | 12,108 | — | — |
| 2004-05-20 | $17.77 | $18.81 | 19,044 | — | — |
| 2004-05-19 | $17.26 | $18.27 | 26,588 | — | — |
| 2004-05-18 | $18.46 | $19.54 | 3,894 | — | — |
| 2004-05-17 | $18.23 | $19.30 | 14,298 | — | — |
| 2004-05-14 | $19.00 | $20.11 | 13,933 | — | — |
| 2004-05-13 | $19.31 | $20.44 | 38,270 | — | — |
| 2004-05-12 | $18.95 | $20.06 | 26,345 | — | — |
| 2004-05-11 | $17.93 | $18.98 | 28,778 | — | — |
| 2004-05-10 | $17.88 | $18.93 | 9,735 | — | — |
| 2004-05-07 | $18.52 | $19.61 | 19,348 | — | — |
| 2004-05-06 | $19.35 | $20.48 | 20,747 | — | — |
| 2004-05-05 | $19.61 | $20.76 | 9,187 | — | — |
| 2004-05-04 | $20.33 | $21.52 | 13,750 | — | — |
| 2004-05-03 | $20.55 | $21.75 | 18,800 | — | — |
| 2004-04-30 | $20.00 | $21.17 | 25,249 | — | — |
| 2004-04-29 | $20.41 | $21.61 | 15,332 | — | — |
| 2004-04-28 | $20.82 | $22.04 | 16,792 | — | — |
| 2004-04-27 | $22.14 | $23.44 | 21,721 | — | — |
| 2004-04-26 | $21.71 | $22.98 | 14,541 | — | — |
| 2004-04-23 | $21.86 | $23.14 | 15,576 | — | — |
| 2004-04-22 | $22.42 | $23.73 | 17,097 | — | — |
| 2004-04-21 | $21.27 | $22.51 | 26,649 | — | — |
| 2004-04-20 | $20.87 | $22.10 | 13,324 | — | — |
| 2004-04-19 | $21.56 | $22.83 | 18,009 | — | — |
| 2004-04-16 | $22.09 | $23.38 | 12,899 | — | — |
| 2004-04-15 | $21.88 | $23.16 | 19,165 | — | — |
| 2004-04-14 | $22.39 | $23.70 | 16,184 | — | — |
| 2004-04-13 | $22.27 | $23.58 | 21,173 | — | — |
| 2004-04-12 | $23.17 | $24.53 | 54,089 | — | — |
| 2004-04-08 | $22.67 | $23.99 | 21,356 | — | — |
| 2004-04-07 | $22.24 | $23.54 | 12,412 | — | — |
| 2004-04-06 | $22.12 | $23.42 | 24,702 | — | — |
| 2004-04-05 | $22.68 | $24.01 | 16,427 | — | — |
| 2004-04-02 | $22.02 | $23.31 | 18,679 | — | — |
| 2004-04-01 | $21.01 | $22.24 | 17,097 | — | — |
| 2004-03-31 | $20.74 | $21.96 | 18,679 | — | — |
| 2004-03-30 | $20.58 | $21.78 | 18,983 | — | — |
| 2004-03-29 | $20.45 | $21.64 | 20,565 | — | — |
| 2004-03-26 | $19.36 | $20.50 | 17,948 | — | — |
| 2004-03-25 | $20.17 | $21.35 | 28,778 | — | — |
| 2004-03-24 | $18.90 | $20.01 | 50,073 | — | — |
| 2004-03-23 | $20.04 | $21.21 | 12,473 | — | — |
| 2004-03-22 | $20.07 | $21.24 | 28,535 | — | — |
| 2004-03-19 | $20.99 | $22.22 | 16,914 | — | — |
| 2004-03-18 | $21.60 | $22.86 | 14,663 | — | — |
| 2004-03-17 | $22.55 | $23.87 | 12,229 | — | — |
| 2004-03-16 | $22.04 | $23.33 | 21,173 | — | — |
| 2004-03-15 | $21.47 | $22.72 | 20,930 | — | — |
| 2004-03-12 | $23.98 | $25.38 | 28,717 | — | — |
| 2004-03-11 | $20.97 | $22.20 | 19,044 | — | — |
| 2004-03-10 | $20.56 | $21.77 | 13,750 | — | — |
| 2004-03-09 | $20.74 | $21.96 | 12,838 | — | — |
| 2004-03-08 | $21.40 | $22.55 | 9,491 | — | — |
| 2004-03-05 | $22.12 | $23.31 | 5,963 | — | — |
| 2004-03-04 | $21.37 | $22.51 | 5,232 | — | — |
| 2004-03-03 | $21.30 | $22.44 | 8,031 | — | — |
| 2004-03-02 | $21.40 | $22.55 | 9,613 | — | — |
| 2004-03-01 | $22.11 | $23.29 | 8,944 | — | — |
| 2004-02-27 | $21.60 | $22.76 | 14,541 | — | — |
| 2004-02-26 | $21.43 | $22.58 | 32,794 | — | — |
| 2004-02-25 | $22.39 | $23.59 | 9,978 | — | — |
| 2004-02-24 | $21.61 | $22.77 | 8,883 | — | — |
| 2004-02-23 | $20.91 | $22.03 | 12,290 | — | — |
| 2004-02-20 | $21.43 | $22.58 | 14,602 | — | — |
| 2004-02-19 | $22.16 | $23.35 | 14,055 | — | — |
| 2004-02-18 | $23.04 | $24.28 | 6,510 | — | — |
| 2004-02-17 | $23.63 | $24.90 | 16,853 | — | — |
| 2004-02-13 | $22.22 | $23.41 | 11,499 | — | — |
| 2004-02-12 | $22.68 | $23.90 | 4,624 | — | — |
| 2004-02-11 | $22.63 | $23.85 | 6,632 | — | — |
| 2004-02-10 | $22.67 | $23.88 | 15,393 | — | — |
| 2004-02-09 | $21.48 | $22.64 | 10,769 | — | — |
| 2004-02-06 | $21.42 | $22.57 | 15,150 | — | — |
| 2004-02-05 | $20.25 | $21.34 | 10,769 | — | — |
| 2004-02-04 | $20.30 | $21.39 | 28,717 | — | — |
| 2004-02-03 | $21.58 | $22.74 | 9,735 | — | — |
| 2004-02-02 | $22.07 | $23.26 | 9,065 | — | — |
| 2004-01-30 | $22.65 | $23.86 | 15,636 | — | — |
| 2004-01-29 | $23.01 | $24.25 | 19,044 | — | — |
| 2004-01-28 | $23.27 | $24.52 | 21,903 | — | — |
| 2004-01-27 | $24.47 | $25.79 | 7,788 | — | — |
| 2004-01-26 | $24.93 | $26.27 | 7,544 | — | — |
| 2004-01-23 | $24.67 | $26.00 | 6,023 | — | — |
| 2004-01-22 | $24.79 | $26.12 | 9,431 | — | — |
| 2004-01-21 | $25.53 | $26.90 | 7,909 | — | — |
| 2004-01-20 | $25.82 | $27.21 | 10,343 | — | — |
| 2004-01-16 | $25.57 | $26.95 | 5,050 | — | — |
| 2004-01-15 | $25.56 | $26.93 | 6,510 | — | — |
| 2004-01-14 | $25.64 | $27.02 | 11,986 | — | — |
| 2004-01-13 | $24.98 | $26.32 | 6,875 | — | — |
| 2004-01-12 | $25.11 | $26.46 | 5,172 | — | — |
| 2004-01-09 | $24.47 | $25.79 | 9,309 | — | — |
| 2004-01-08 | $25.23 | $26.58 | 23,607 | — | — |
| 2004-01-07 | $24.64 | $25.96 | 7,240 | — | — |
| 2004-01-06 | $24.97 | $26.31 | 5,780 | — | — |
| 2004-01-05 | $25.16 | $26.51 | 9,735 | — | — |
| 2004-01-02 | $24.80 | $26.13 | 9,370 | — | — |