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
- 1973-02-21 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 | $25.11 | $33.71 | 26,400 | — | — |
| 2004-12-30 | $25.05 | $33.63 | 29,600 | — | — |
| 2004-12-29 | $24.95 | $33.50 | 27,600 | — | — |
| 2004-12-28 | $25.12 | $33.62 | 20,700 | — | — |
| 2004-12-27 | $24.88 | $33.30 | 23,000 | — | — |
| 2004-12-23 | $24.99 | $33.45 | 26,200 | — | — |
| 2004-12-22 | $24.80 | $33.19 | 22,900 | — | — |
| 2004-12-21 | $25.00 | $33.46 | 30,000 | — | — |
| 2004-12-20 | $24.58 | $32.90 | 30,100 | — | — |
| 2004-12-17 | $25.00 | $33.46 | 36,600 | — | — |
| 2004-12-16 | $24.70 | $33.06 | 195,200 | — | — |
| 2004-12-15 | $25.10 | $33.59 | 60,800 | — | — |
| 2004-12-14 | $25.00 | $33.46 | 58,100 | — | — |
| 2004-12-13 | $24.94 | $33.38 | 36,300 | — | — |
| 2004-12-10 | $24.80 | $33.19 | 16,100 | — | — |
| 2004-12-09 | $24.86 | $33.27 | 21,800 | — | — |
| 2004-12-08 | $24.93 | $33.37 | 20,100 | — | — |
| 2004-12-07 | $24.27 | $32.48 | 31,600 | — | — |
| 2004-12-06 | $25.19 | $33.71 | 24,500 | — | — |
| 2004-12-03 | $25.15 | $33.66 | 42,400 | — | — |
| 2004-12-02 | $25.27 | $33.82 | 26,300 | — | — |
| 2004-12-01 | $24.96 | $33.41 | 88,400 | — | — |
| 2004-11-30 | $24.96 | $33.41 | 35,900 | — | — |
| 2004-11-29 | $25.05 | $33.53 | 86,300 | — | — |
| 2004-11-26 | $25.43 | $34.04 | 11,100 | — | — |
| 2004-11-24 | $25.10 | $33.59 | 34,100 | — | — |
| 2004-11-23 | $24.98 | $33.43 | 41,700 | — | — |
| 2004-11-22 | $24.87 | $33.29 | 71,800 | — | — |
| 2004-11-19 | $23.86 | $31.93 | 59,900 | — | — |
| 2004-11-18 | $23.79 | $31.84 | 20,100 | — | — |
| 2004-11-17 | $23.92 | $32.01 | 43,300 | — | — |
| 2004-11-16 | $23.42 | $31.35 | 21,100 | — | — |
| 2004-11-15 | $23.41 | $31.33 | 22,800 | — | — |
| 2004-11-12 | $23.90 | $31.99 | 37,300 | — | — |
| 2004-11-11 | $23.54 | $31.51 | 32,900 | — | — |
| 2004-11-10 | $22.94 | $30.70 | 68,400 | — | — |
| 2004-11-09 | $22.90 | $30.65 | 21,500 | — | — |
| 2004-11-08 | $22.84 | $30.57 | 32,500 | — | — |
| 2004-11-05 | $22.92 | $30.68 | 233,600 | — | — |
| 2004-11-04 | $22.60 | $30.25 | 39,000 | — | — |
| 2004-11-03 | $22.29 | $29.83 | 65,000 | — | — |
| 2004-11-02 | $21.81 | $29.19 | 30,500 | — | — |
| 2004-11-01 | $21.99 | $29.43 | 26,600 | — | — |
| 2004-10-29 | $21.75 | $29.11 | 19,000 | — | — |
| 2004-10-28 | $21.74 | $29.10 | 23,900 | — | — |
| 2004-10-27 | $22.00 | $29.44 | 55,800 | — | — |
| 2004-10-26 | $21.70 | $29.04 | 71,500 | — | — |
| 2004-10-25 | $21.51 | $28.79 | 47,700 | — | — |
| 2004-10-22 | $21.75 | $29.11 | 41,800 | — | — |
| 2004-10-21 | $21.68 | $29.02 | 29,300 | — | — |
| 2004-10-20 | $21.44 | $28.70 | 44,000 | — | — |
| 2004-10-19 | $21.07 | $28.20 | 41,000 | — | — |
| 2004-10-18 | $21.17 | $28.33 | 26,500 | — | — |
| 2004-10-15 | $21.23 | $28.41 | 26,600 | — | — |
| 2004-10-14 | $20.80 | $27.84 | 34,100 | — | — |
| 2004-10-13 | $20.95 | $28.04 | 38,000 | — | — |
| 2004-10-12 | $21.01 | $28.12 | 28,700 | — | — |
| 2004-10-11 | $21.08 | $28.21 | 25,600 | — | — |
| 2004-10-08 | $20.85 | $27.91 | 24,400 | — | — |
| 2004-10-07 | $20.86 | $27.92 | 28,100 | — | — |
| 2004-10-06 | $21.06 | $28.19 | 36,300 | — | — |
| 2004-10-05 | $21.00 | $28.11 | 35,500 | — | — |
| 2004-10-04 | $21.23 | $28.41 | 30,500 | — | — |
| 2004-10-01 | $21.24 | $28.43 | 60,300 | — | — |
| 2004-09-30 | $20.87 | $27.93 | 35,200 | — | — |
| 2004-09-29 | $21.45 | $28.71 | 36,800 | — | — |
| 2004-09-28 | $21.05 | $28.17 | 15,000 | — | — |
| 2004-09-27 | $20.75 | $27.77 | 13,300 | — | — |
| 2004-09-24 | $21.06 | $28.19 | 12,200 | — | — |
| 2004-09-23 | $21.17 | $28.33 | 14,900 | — | — |
| 2004-09-22 | $20.98 | $28.08 | 49,900 | — | — |
| 2004-09-21 | $21.99 | $29.32 | 26,700 | — | — |
| 2004-09-20 | $21.91 | $29.22 | 39,100 | — | — |
| 2004-09-17 | $21.64 | $28.86 | 39,900 | — | — |
| 2004-09-16 | $21.59 | $28.79 | 40,900 | — | — |
| 2004-09-15 | $21.05 | $28.07 | 39,600 | — | — |
| 2004-09-14 | $20.55 | $27.40 | 182,700 | — | — |
| 2004-09-13 | $20.57 | $27.43 | 27,700 | — | — |
| 2004-09-10 | $19.96 | $26.62 | 22,900 | — | — |
| 2004-09-09 | $20.25 | $27.00 | 40,400 | — | — |
| 2004-09-08 | $19.94 | $26.59 | 22,100 | — | — |
| 2004-09-07 | $20.19 | $26.92 | 35,700 | — | — |
| 2004-09-03 | $20.10 | $26.80 | 35,400 | — | — |
| 2004-09-02 | $20.50 | $27.34 | 49,200 | — | — |
| 2004-09-01 | $19.79 | $26.39 | 49,100 | — | — |
| 2004-08-31 | $19.74 | $26.32 | 31,400 | — | — |
| 2004-08-30 | $20.03 | $26.71 | 19,900 | — | — |
| 2004-08-27 | $20.53 | $27.38 | 50,400 | — | — |
| 2004-08-26 | $20.50 | $27.34 | 17,000 | — | — |
| 2004-08-25 | $20.42 | $27.23 | 16,600 | — | — |
| 2004-08-24 | $20.55 | $27.40 | 32,600 | — | — |
| 2004-08-23 | $20.31 | $27.08 | 20,000 | — | — |
| 2004-08-20 | $20.49 | $27.32 | 68,500 | — | — |
| 2004-08-19 | $20.50 | $27.34 | 45,300 | — | — |
| 2004-08-18 | $20.60 | $27.47 | 47,200 | — | — |
| 2004-08-17 | $20.49 | $27.32 | 20,800 | — | — |
| 2004-08-16 | $20.50 | $27.34 | 30,900 | — | — |
| 2004-08-13 | $20.21 | $26.95 | 14,400 | — | — |
| 2004-08-12 | $20.64 | $27.52 | 22,300 | — | — |
| 2004-08-11 | $21.50 | $28.67 | 45,200 | — | — |
| 2004-08-10 | $21.47 | $28.63 | 40,300 | — | — |
| 2004-08-09 | $20.52 | $27.36 | 35,600 | — | — |
| 2004-08-06 | $21.20 | $28.27 | 63,900 | — | — |
| 2004-08-05 | $21.63 | $28.84 | 55,800 | — | — |
| 2004-08-04 | $21.71 | $28.95 | 31,000 | — | — |
| 2004-08-03 | $21.75 | $29.00 | 21,400 | — | — |
| 2004-08-02 | $22.00 | $29.34 | 48,600 | — | — |
| 2004-07-30 | $21.83 | $29.11 | 77,100 | — | — |
| 2004-07-29 | $21.46 | $28.62 | 34,000 | — | — |
| 2004-07-28 | $21.93 | $29.24 | 25,800 | — | — |
| 2004-07-27 | $22.00 | $29.34 | 26,300 | — | — |
| 2004-07-26 | $21.98 | $29.31 | 70,100 | — | — |
| 2004-07-23 | $21.03 | $28.04 | 35,800 | — | — |
| 2004-07-22 | $20.30 | $27.07 | 56,000 | — | — |
| 2004-07-21 | $20.67 | $27.56 | 54,500 | — | — |
| 2004-07-20 | $21.43 | $28.58 | 26,300 | — | — |
| 2004-07-19 | $21.58 | $28.78 | 16,200 | — | — |
| 2004-07-16 | $21.60 | $28.80 | 42,100 | — | — |
| 2004-07-15 | $21.49 | $28.66 | 33,300 | — | — |
| 2004-07-14 | $21.50 | $28.67 | 30,200 | — | — |
| 2004-07-13 | $21.76 | $29.02 | 15,700 | — | — |
| 2004-07-12 | $21.63 | $28.84 | 13,000 | — | — |
| 2004-07-09 | $21.63 | $28.84 | 18,300 | — | — |
| 2004-07-08 | $21.75 | $29.00 | 23,200 | — | — |
| 2004-07-07 | $22.50 | $30.00 | 18,100 | — | — |
| 2004-07-06 | $22.20 | $29.60 | 18,100 | — | — |
| 2004-07-02 | $22.70 | $30.27 | 11,500 | — | — |
| 2004-07-01 | $22.60 | $30.14 | 19,300 | — | — |
| 2004-06-30 | $22.90 | $30.54 | 29,300 | — | — |
| 2004-06-29 | $22.98 | $30.64 | 77,100 | — | — |
| 2004-06-28 | $22.60 | $30.14 | 32,800 | — | — |
| 2004-06-25 | $22.70 | $30.27 | 62,400 | — | — |
| 2004-06-24 | $22.23 | $29.64 | 15,900 | — | — |
| 2004-06-23 | $22.25 | $29.67 | 38,000 | — | — |
| 2004-06-22 | $22.26 | $29.58 | 29,600 | — | — |
| 2004-06-21 | $22.51 | $29.91 | 51,300 | — | — |
| 2004-06-18 | $23.00 | $30.56 | 55,000 | — | — |
| 2004-06-17 | $22.20 | $29.50 | 44,700 | — | — |
| 2004-06-16 | $21.38 | $28.41 | 22,900 | — | — |
| 2004-06-15 | $21.27 | $28.26 | 27,700 | — | — |
| 2004-06-14 | $20.90 | $27.77 | 37,800 | — | — |
| 2004-06-10 | $21.97 | $29.19 | 43,000 | — | — |
| 2004-06-09 | $21.30 | $28.30 | 29,400 | — | — |
| 2004-06-08 | $21.64 | $28.75 | 11,100 | — | — |
| 2004-06-07 | $21.50 | $28.57 | 23,600 | — | — |
| 2004-06-04 | $20.64 | $27.42 | 18,400 | — | — |
| 2004-06-03 | $20.70 | $27.50 | 26,300 | — | — |
| 2004-06-02 | $21.10 | $28.04 | 16,600 | — | — |
| 2004-06-01 | $21.07 | $28.00 | 34,500 | — | — |
| 2004-05-28 | $20.80 | $27.64 | 18,900 | — | — |
| 2004-05-27 | $20.96 | $27.85 | 19,700 | — | — |
| 2004-05-26 | $21.09 | $28.02 | 18,200 | — | — |
| 2004-05-25 | $21.19 | $28.16 | 58,200 | — | — |
| 2004-05-24 | $21.29 | $28.29 | 69,800 | — | — |
| 2004-05-21 | $21.18 | $28.14 | 55,500 | — | — |
| 2004-05-20 | $20.85 | $27.70 | 45,800 | — | — |
| 2004-05-19 | $20.60 | $27.37 | 44,800 | — | — |
| 2004-05-18 | $20.39 | $27.09 | 52,000 | — | — |
| 2004-05-17 | $20.10 | $26.71 | 44,000 | — | — |
| 2004-05-14 | $20.17 | $26.80 | 13,100 | — | — |
| 2004-05-13 | $20.50 | $27.24 | 30,500 | — | — |
| 2004-05-12 | $20.74 | $27.56 | 63,900 | — | — |
| 2004-05-11 | $20.38 | $27.08 | 24,000 | — | — |
| 2004-05-10 | $20.15 | $26.77 | 88,600 | — | — |
| 2004-05-07 | $20.36 | $27.05 | 51,300 | — | — |
| 2004-05-06 | $20.50 | $27.24 | 45,000 | — | — |
| 2004-05-05 | $20.50 | $27.24 | 20,200 | — | — |
| 2004-05-04 | $20.51 | $27.25 | 20,300 | — | — |
| 2004-05-03 | $20.55 | $27.31 | 19,700 | — | — |
| 2004-04-30 | $20.50 | $27.24 | 39,000 | — | — |
| 2004-04-29 | $20.51 | $27.25 | 43,000 | — | — |
| 2004-04-28 | $20.50 | $27.24 | 39,400 | — | — |
| 2004-04-27 | $20.88 | $27.74 | 28,600 | — | — |
| 2004-04-26 | $20.71 | $27.52 | 32,600 | — | — |
| 2004-04-23 | $20.65 | $27.44 | 39,600 | — | — |
| 2004-04-22 | $20.72 | $27.53 | 76,400 | — | — |
| 2004-04-21 | $20.40 | $27.11 | 156,700 | — | — |
| 2004-04-20 | $20.28 | $26.95 | 43,100 | — | — |
| 2004-04-19 | $20.68 | $27.48 | 67,800 | — | — |
| 2004-04-16 | $20.31 | $26.99 | 28,700 | — | — |
| 2004-04-15 | $19.99 | $26.56 | 66,900 | — | — |
| 2004-04-14 | $20.01 | $26.59 | 42,700 | — | — |
| 2004-04-13 | $20.04 | $26.63 | 35,500 | — | — |
| 2004-04-12 | $20.06 | $26.65 | 15,000 | — | — |
| 2004-04-08 | $20.04 | $26.63 | 34,300 | — | — |
| 2004-04-07 | $20.14 | $26.76 | 34,300 | — | — |
| 2004-04-06 | $20.00 | $26.57 | 36,800 | — | — |
| 2004-04-05 | $20.00 | $26.57 | 45,700 | — | — |
| 2004-04-02 | $20.00 | $26.57 | 79,900 | — | — |
| 2004-04-01 | $19.93 | $26.48 | 75,000 | — | — |
| 2004-03-31 | $19.98 | $26.55 | 108,500 | — | — |
| 2004-03-30 | $19.97 | $26.53 | 99,800 | — | — |
| 2004-03-29 | $19.73 | $26.22 | 60,900 | — | — |
| 2004-03-26 | $19.80 | $26.31 | 132,900 | — | — |
| 2004-03-25 | $20.00 | $26.57 | 48,800 | — | — |
| 2004-03-24 | $19.75 | $26.24 | 60,500 | — | — |
| 2004-03-23 | $19.88 | $26.31 | 65,500 | — | — |
| 2004-03-22 | $20.00 | $26.47 | 175,700 | — | — |
| 2004-03-19 | $20.57 | $27.22 | 146,200 | — | — |
| 2004-03-18 | $22.52 | $29.80 | 29,500 | — | — |
| 2004-03-17 | $22.68 | $30.01 | 74,600 | — | — |
| 2004-03-16 | $22.03 | $29.15 | 52,700 | — | — |
| 2004-03-15 | $22.05 | $29.18 | 84,200 | — | — |
| 2004-03-12 | $22.80 | $30.17 | 86,500 | — | — |
| 2004-03-11 | $22.61 | $29.92 | 67,200 | — | — |
| 2004-03-10 | $22.53 | $29.82 | 117,500 | — | — |
| 2004-03-09 | $22.78 | $30.15 | 25,000 | — | — |
| 2004-03-08 | $23.21 | $30.72 | 44,500 | — | — |
| 2004-03-05 | $23.20 | $30.70 | 31,700 | — | — |
| 2004-03-04 | $22.70 | $30.04 | 26,500 | — | — |
| 2004-03-03 | $21.93 | $29.02 | 27,200 | — | — |
| 2004-03-02 | $21.58 | $28.56 | 16,800 | — | — |
| 2004-03-01 | $21.98 | $29.09 | 32,300 | — | — |
| 2004-02-27 | $21.45 | $28.39 | 43,400 | — | — |
| 2004-02-26 | $21.70 | $28.72 | 34,800 | — | — |
| 2004-02-25 | $21.25 | $28.12 | 40,700 | — | — |
| 2004-02-24 | $20.49 | $27.12 | 44,900 | — | — |
| 2004-02-23 | $19.88 | $26.31 | 33,500 | — | — |
| 2004-02-20 | $20.78 | $27.50 | 17,900 | — | — |
| 2004-02-19 | $20.35 | $26.93 | 19,000 | — | — |
| 2004-02-18 | $21.16 | $28.00 | 34,300 | — | — |
| 2004-02-17 | $21.29 | $28.17 | 25,900 | — | — |
| 2004-02-13 | $21.09 | $27.91 | 35,100 | — | — |
| 2004-02-12 | $21.46 | $28.40 | 22,200 | — | — |
| 2004-02-11 | $21.35 | $28.25 | 75,700 | — | — |
| 2004-02-10 | $21.00 | $27.79 | 86,900 | — | — |
| 2004-02-09 | $21.68 | $28.69 | 41,700 | — | — |
| 2004-02-06 | $21.95 | $29.05 | 29,300 | — | — |
| 2004-02-05 | $21.33 | $28.23 | 23,000 | — | — |
| 2004-02-04 | $20.75 | $27.46 | 28,400 | — | — |
| 2004-02-03 | $21.72 | $28.74 | 22,800 | — | — |
| 2004-02-02 | $21.43 | $28.36 | 15,900 | — | — |
| 2004-01-30 | $21.84 | $28.90 | 14,500 | — | — |
| 2004-01-29 | $22.00 | $29.11 | 42,600 | — | — |
| 2004-01-28 | $22.69 | $30.03 | 20,500 | — | — |
| 2004-01-27 | $22.83 | $30.21 | 66,400 | — | — |
| 2004-01-26 | $22.99 | $30.42 | 26,600 | — | — |
| 2004-01-23 | $22.97 | $30.40 | 25,800 | — | — |
| 2004-01-22 | $22.70 | $30.04 | 21,000 | — | — |
| 2004-01-21 | $22.78 | $30.15 | 18,200 | — | — |
| 2004-01-20 | $23.02 | $30.46 | 20,600 | — | — |
| 2004-01-16 | $23.00 | $30.44 | 28,300 | — | — |
| 2004-01-15 | $22.75 | $30.11 | 28,200 | — | — |
| 2004-01-14 | $22.98 | $30.41 | 37,500 | — | — |
| 2004-01-13 | $22.85 | $30.24 | 36,200 | — | — |
| 2004-01-12 | $22.61 | $29.92 | 38,300 | — | — |
| 2004-01-09 | $22.66 | $29.99 | 21,300 | — | — |
| 2004-01-08 | $22.89 | $30.29 | 32,100 | — | — |
| 2004-01-07 | $22.52 | $29.80 | 20,400 | — | — |
| 2004-01-06 | $22.70 | $30.04 | 44,200 | — | — |
| 2004-01-05 | $23.48 | $31.07 | 29,300 | — | — |
| 2004-01-02 | $23.40 | $30.97 | 26,200 | — | — |