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
- 1982-11-09 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 | $24.13 | $55.14 | 170,830 | — | — |
| 2004-12-30 | $24.12 | $55.12 | 124,520 | — | — |
| 2004-12-29 | $23.89 | $54.60 | 118,580 | — | — |
| 2004-12-28 | $24.05 | $54.54 | 121,110 | — | — |
| 2004-12-27 | $23.92 | $54.23 | 89,430 | — | — |
| 2004-12-23 | $23.94 | $54.27 | 91,960 | — | — |
| 2004-12-22 | $23.95 | $54.31 | 121,660 | — | — |
| 2004-12-21 | $23.89 | $54.17 | 189,860 | — | — |
| 2004-12-20 | $23.72 | $53.77 | 282,920 | — | — |
| 2004-12-17 | $23.48 | $53.24 | 1,122,990 | — | — |
| 2004-12-16 | $24.34 | $55.18 | 202,070 | — | — |
| 2004-12-15 | $24.27 | $55.03 | 215,820 | — | — |
| 2004-12-14 | $24.16 | $54.78 | 431,860 | — | — |
| 2004-12-13 | $24.41 | $55.34 | 217,030 | — | — |
| 2004-12-10 | $24.27 | $55.03 | 274,120 | — | — |
| 2004-12-09 | $24.21 | $54.89 | 248,820 | — | — |
| 2004-12-08 | $24.28 | $55.05 | 189,860 | — | — |
| 2004-12-07 | $24.42 | $55.36 | 182,160 | — | — |
| 2004-12-06 | $25.07 | $56.84 | 305,580 | — | — |
| 2004-12-03 | $25.01 | $56.70 | 388,190 | — | — |
| 2004-12-02 | $25.08 | $56.87 | 161,920 | — | — |
| 2004-12-01 | $24.86 | $56.37 | 143,660 | — | — |
| 2004-11-30 | $24.52 | $55.59 | 297,660 | — | — |
| 2004-11-29 | $24.42 | $55.36 | 179,190 | — | — |
| 2004-11-26 | $24.41 | $55.34 | 41,580 | — | — |
| 2004-11-24 | $24.32 | $55.13 | 102,190 | — | — |
| 2004-11-23 | $24.37 | $55.26 | 125,950 | — | — |
| 2004-11-22 | $24.24 | $54.95 | 139,370 | — | — |
| 2004-11-19 | $24.06 | $54.56 | 125,070 | — | — |
| 2004-11-18 | $24.46 | $55.46 | 70,070 | — | — |
| 2004-11-17 | $24.55 | $55.65 | 136,950 | — | — |
| 2004-11-16 | $24.41 | $55.34 | 108,350 | — | — |
| 2004-11-15 | $24.71 | $56.02 | 126,500 | — | — |
| 2004-11-12 | $24.55 | $55.65 | 260,150 | — | — |
| 2004-11-11 | $24.34 | $55.18 | 139,040 | — | — |
| 2004-11-10 | $24.20 | $54.87 | 159,390 | — | — |
| 2004-11-09 | $24.18 | $54.82 | 272,030 | — | — |
| 2004-11-08 | $23.95 | $54.31 | 129,580 | — | — |
| 2004-11-05 | $23.95 | $54.29 | 209,660 | — | — |
| 2004-11-04 | $23.85 | $54.08 | 283,910 | — | — |
| 2004-11-03 | $23.65 | $53.63 | 234,410 | — | — |
| 2004-11-02 | $23.16 | $52.52 | 130,350 | — | — |
| 2004-11-01 | $23.17 | $52.54 | 163,350 | — | — |
| 2004-10-29 | $23.20 | $52.60 | 126,170 | — | — |
| 2004-10-28 | $23.16 | $52.52 | 155,760 | — | — |
| 2004-10-27 | $23.08 | $52.33 | 156,970 | — | — |
| 2004-10-26 | $22.65 | $51.34 | 295,130 | — | — |
| 2004-10-25 | $22.68 | $51.42 | 265,540 | — | — |
| 2004-10-22 | $22.18 | $50.29 | 174,460 | — | — |
| 2004-10-21 | $22.25 | $50.46 | 119,900 | — | — |
| 2004-10-20 | $22.33 | $50.62 | 201,520 | — | — |
| 2004-10-19 | $22.75 | $51.57 | 120,780 | — | — |
| 2004-10-18 | $23.15 | $52.48 | 127,820 | — | — |
| 2004-10-15 | $23.16 | $52.52 | 118,910 | — | — |
| 2004-10-14 | $23.00 | $52.15 | 127,490 | — | — |
| 2004-10-13 | $23.10 | $52.37 | 113,080 | — | — |
| 2004-10-12 | $23.35 | $52.95 | 105,050 | — | — |
| 2004-10-11 | $23.18 | $52.56 | 99,330 | — | — |
| 2004-10-08 | $22.96 | $52.06 | 103,290 | — | — |
| 2004-10-07 | $23.20 | $52.60 | 116,710 | — | — |
| 2004-10-06 | $23.19 | $52.58 | 102,520 | — | — |
| 2004-10-05 | $23.25 | $52.29 | 243,980 | — | — |
| 2004-10-04 | $23.22 | $52.21 | 227,370 | — | — |
| 2004-10-01 | $23.17 | $52.11 | 161,920 | — | — |
| 2004-09-30 | $22.86 | $51.41 | 296,780 | — | — |
| 2004-09-29 | $22.78 | $51.23 | 270,380 | — | — |
| 2004-09-28 | $22.86 | $51.41 | 101,640 | — | — |
| 2004-09-27 | $22.48 | $50.55 | 96,580 | — | — |
| 2004-09-24 | $22.80 | $51.27 | 111,210 | — | — |
| 2004-09-23 | $22.72 | $51.08 | 171,160 | — | — |
| 2004-09-22 | $22.91 | $51.51 | 212,300 | — | — |
| 2004-09-21 | $23.21 | $52.19 | 167,750 | — | — |
| 2004-09-20 | $23.10 | $51.94 | 179,630 | — | — |
| 2004-09-17 | $23.55 | $52.96 | 269,280 | — | — |
| 2004-09-16 | $23.59 | $53.05 | 178,750 | — | — |
| 2004-09-15 | $23.20 | $52.17 | 169,950 | — | — |
| 2004-09-14 | $23.32 | $52.43 | 152,570 | — | — |
| 2004-09-13 | $23.52 | $52.88 | 97,130 | — | — |
| 2004-09-10 | $23.40 | $52.62 | 141,130 | — | — |
| 2004-09-09 | $23.27 | $52.33 | 208,670 | — | — |
| 2004-09-08 | $23.31 | $52.41 | 126,170 | — | — |
| 2004-09-07 | $23.63 | $53.13 | 337,370 | — | — |
| 2004-09-03 | $23.43 | $52.68 | 137,720 | — | — |
| 2004-09-02 | $23.27 | $52.33 | 271,150 | — | — |
| 2004-09-01 | $23.33 | $52.45 | 221,100 | — | — |
| 2004-08-31 | $23.42 | $52.66 | 122,320 | — | — |
| 2004-08-30 | $23.16 | $52.09 | 248,820 | — | — |
| 2004-08-27 | $23.22 | $52.21 | 145,090 | — | — |
| 2004-08-26 | $23.29 | $52.37 | 265,980 | — | — |
| 2004-08-25 | $23.17 | $52.11 | 193,160 | — | — |
| 2004-08-24 | $23.04 | $51.80 | 230,560 | — | — |
| 2004-08-23 | $23.09 | $51.92 | 240,790 | — | — |
| 2004-08-20 | $23.41 | $52.64 | 139,920 | — | — |
| 2004-08-19 | $23.02 | $51.76 | 78,210 | — | — |
| 2004-08-18 | $23.15 | $52.06 | 224,070 | — | — |
| 2004-08-17 | $23.11 | $51.96 | 226,050 | — | — |
| 2004-08-16 | $23.05 | $51.82 | 163,240 | — | — |
| 2004-08-13 | $22.68 | $51.00 | 108,020 | — | — |
| 2004-08-12 | $22.56 | $50.74 | 114,950 | — | — |
| 2004-08-11 | $22.75 | $51.14 | 162,910 | — | — |
| 2004-08-10 | $22.79 | $51.25 | 149,160 | — | — |
| 2004-08-09 | $22.39 | $50.35 | 161,260 | — | — |
| 2004-08-06 | $22.60 | $50.82 | 193,050 | — | — |
| 2004-08-05 | $22.64 | $50.90 | 195,580 | — | — |
| 2004-08-04 | $22.87 | $51.43 | 182,600 | — | — |
| 2004-08-03 | $22.73 | $51.10 | 163,130 | — | — |
| 2004-08-02 | $22.92 | $51.53 | 260,150 | — | — |
| 2004-07-30 | $22.77 | $51.21 | 270,820 | — | — |
| 2004-07-29 | $22.99 | $51.70 | 203,830 | — | — |
| 2004-07-28 | $22.74 | $51.12 | 255,860 | — | — |
| 2004-07-27 | $22.98 | $51.68 | 455,730 | — | — |
| 2004-07-26 | $22.86 | $51.41 | 277,640 | — | — |
| 2004-07-23 | $22.34 | $50.23 | 199,980 | — | — |
| 2004-07-22 | $22.43 | $50.43 | 220,770 | — | — |
| 2004-07-21 | $22.72 | $51.08 | 303,930 | — | — |
| 2004-07-20 | $23.35 | $52.51 | 400,950 | — | — |
| 2004-07-19 | $22.87 | $51.43 | 565,510 | — | — |
| 2004-07-16 | $22.09 | $49.67 | 295,900 | — | — |
| 2004-07-15 | $21.85 | $49.12 | 244,310 | — | — |
| 2004-07-14 | $21.50 | $48.34 | 113,960 | — | — |
| 2004-07-13 | $21.65 | $48.67 | 91,190 | — | — |
| 2004-07-12 | $21.53 | $48.41 | 121,110 | — | — |
| 2004-07-09 | $21.32 | $47.94 | 88,660 | — | — |
| 2004-07-08 | $21.28 | $47.85 | 157,410 | — | — |
| 2004-07-07 | $21.42 | $48.16 | 115,940 | — | — |
| 2004-07-06 | $21.44 | $47.77 | 120,890 | — | — |
| 2004-07-02 | $21.58 | $48.10 | 95,150 | — | — |
| 2004-07-01 | $21.45 | $47.79 | 135,850 | — | — |
| 2004-06-30 | $21.82 | $48.62 | 232,650 | — | — |
| 2004-06-29 | $21.49 | $47.89 | 246,070 | — | — |
| 2004-06-28 | $21.27 | $47.41 | 173,470 | — | — |
| 2004-06-25 | $21.59 | $48.12 | 234,960 | — | — |
| 2004-06-24 | $21.29 | $47.45 | 157,190 | — | — |
| 2004-06-23 | $21.52 | $47.95 | 118,800 | — | — |
| 2004-06-22 | $21.36 | $47.61 | 259,600 | — | — |
| 2004-06-21 | $21.37 | $47.63 | 275,330 | — | — |
| 2004-06-18 | $21.02 | $46.84 | 284,900 | — | — |
| 2004-06-17 | $20.76 | $46.27 | 211,200 | — | — |
| 2004-06-16 | $20.82 | $46.39 | 412,830 | — | — |
| 2004-06-15 | $20.71 | $46.15 | 301,180 | — | — |
| 2004-06-14 | $20.46 | $45.60 | 249,700 | — | — |
| 2004-06-10 | $21.17 | $47.18 | 90,310 | — | — |
| 2004-06-09 | $21.05 | $46.92 | 226,710 | — | — |
| 2004-06-08 | $21.38 | $47.65 | 167,640 | — | — |
| 2004-06-07 | $21.40 | $47.69 | 136,950 | — | — |
| 2004-06-04 | $21.25 | $47.35 | 149,490 | — | — |
| 2004-06-03 | $21.06 | $46.94 | 206,030 | — | — |
| 2004-06-02 | $21.30 | $47.47 | 154,330 | — | — |
| 2004-06-01 | $21.60 | $48.14 | 146,630 | — | — |
| 2004-05-28 | $21.74 | $48.44 | 225,170 | — | — |
| 2004-05-27 | $21.82 | $48.62 | 244,750 | — | — |
| 2004-05-26 | $21.54 | $47.99 | 237,490 | — | — |
| 2004-05-25 | $21.12 | $47.06 | 220,880 | — | — |
| 2004-05-24 | $21.29 | $47.45 | 269,280 | — | — |
| 2004-05-21 | $20.93 | $46.64 | 282,040 | — | — |
| 2004-05-20 | $20.61 | $45.93 | 171,820 | — | — |
| 2004-05-19 | $20.35 | $45.34 | 210,870 | — | — |
| 2004-05-18 | $20.24 | $45.10 | 373,120 | — | — |
| 2004-05-17 | $20.25 | $45.12 | 160,270 | — | — |
| 2004-05-14 | $20.65 | $46.03 | 177,650 | — | — |
| 2004-05-13 | $20.58 | $45.87 | 238,920 | — | — |
| 2004-05-12 | $20.64 | $45.99 | 361,900 | — | — |
| 2004-05-11 | $20.65 | $46.03 | 167,640 | — | — |
| 2004-05-10 | $20.66 | $46.05 | 290,070 | — | — |
| 2004-05-07 | $20.89 | $46.56 | 296,780 | — | — |
| 2004-05-06 | $21.22 | $47.29 | 220,880 | — | — |
| 2004-05-05 | $21.34 | $47.55 | 241,120 | — | — |
| 2004-05-04 | $21.23 | $47.31 | 283,250 | — | — |
| 2004-05-03 | $21.26 | $47.39 | 235,840 | — | — |
| 2004-04-30 | $21.24 | $47.33 | 246,840 | — | — |
| 2004-04-29 | $21.25 | $47.35 | 446,600 | — | — |
| 2004-04-28 | $21.40 | $47.69 | 253,990 | — | — |
| 2004-04-27 | $21.40 | $47.69 | 325,710 | — | — |
| 2004-04-26 | $21.32 | $47.51 | 261,030 | — | — |
| 2004-04-23 | $21.38 | $47.65 | 166,540 | — | — |
| 2004-04-22 | $21.54 | $47.99 | 225,940 | — | — |
| 2004-04-21 | $21.19 | $47.23 | 376,090 | — | — |
| 2004-04-20 | $21.14 | $47.10 | 219,340 | — | — |
| 2004-04-19 | $21.68 | $48.32 | 161,370 | — | — |
| 2004-04-16 | $21.67 | $48.30 | 163,240 | — | — |
| 2004-04-15 | $21.45 | $47.81 | 422,180 | — | — |
| 2004-04-14 | $21.36 | $47.61 | 284,570 | — | — |
| 2004-04-13 | $21.82 | $48.62 | 309,980 | — | — |
| 2004-04-12 | $22.18 | $49.43 | 238,590 | — | — |
| 2004-04-08 | $22.27 | $49.64 | 162,360 | — | — |
| 2004-04-07 | $22.61 | $50.39 | 264,220 | — | — |
| 2004-04-06 | $22.39 | $49.90 | 155,100 | — | — |
| 2004-04-05 | $22.45 | $50.04 | 255,530 | — | — |
| 2004-04-02 | $22.60 | $50.37 | 277,860 | — | — |
| 2004-04-01 | $23.14 | $51.56 | 297,660 | — | — |
| 2004-03-31 | $23.21 | $51.72 | 248,820 | — | — |
| 2004-03-30 | $23.10 | $51.07 | 162,250 | — | — |
| 2004-03-29 | $22.84 | $50.49 | 178,420 | — | — |
| 2004-03-26 | $22.56 | $49.89 | 176,880 | — | — |
| 2004-03-25 | $22.80 | $50.41 | 169,070 | — | — |
| 2004-03-24 | $22.70 | $50.19 | 319,660 | — | — |
| 2004-03-23 | $23.09 | $51.05 | 167,860 | — | — |
| 2004-03-22 | $23.15 | $51.17 | 250,470 | — | — |
| 2004-03-19 | $23.45 | $51.86 | 244,310 | — | — |
| 2004-03-18 | $23.65 | $52.30 | 185,130 | — | — |
| 2004-03-17 | $23.69 | $52.38 | 149,820 | — | — |
| 2004-03-16 | $23.45 | $51.86 | 239,250 | — | — |
| 2004-03-15 | $23.51 | $51.98 | 184,030 | — | — |
| 2004-03-12 | $23.74 | $52.48 | 205,700 | — | — |
| 2004-03-11 | $23.44 | $51.82 | 288,090 | — | — |
| 2004-03-10 | $23.55 | $52.06 | 220,770 | — | — |
| 2004-03-09 | $23.61 | $52.20 | 152,790 | — | — |
| 2004-03-08 | $23.55 | $52.06 | 163,570 | — | — |
| 2004-03-05 | $23.69 | $52.38 | 167,090 | — | — |
| 2004-03-04 | $23.46 | $51.88 | 178,640 | — | — |
| 2004-03-03 | $23.49 | $51.94 | 198,550 | — | — |
| 2004-03-02 | $23.46 | $51.88 | 194,810 | — | — |
| 2004-03-01 | $23.53 | $52.02 | 191,070 | — | — |
| 2004-02-27 | $23.60 | $52.18 | 205,150 | — | — |
| 2004-02-26 | $23.63 | $52.24 | 343,200 | — | — |
| 2004-02-25 | $23.35 | $51.62 | 220,000 | — | — |
| 2004-02-24 | $23.46 | $51.88 | 165,660 | — | — |
| 2004-02-23 | $23.24 | $51.38 | 266,530 | — | — |
| 2004-02-20 | $23.32 | $51.56 | 221,760 | — | — |
| 2004-02-19 | $23.71 | $52.42 | 221,320 | — | — |
| 2004-02-18 | $23.59 | $52.16 | 179,520 | — | — |
| 2004-02-17 | $23.65 | $52.28 | 210,650 | — | — |
| 2004-02-13 | $23.85 | $52.74 | 186,010 | — | — |
| 2004-02-12 | $23.74 | $52.48 | 220,330 | — | — |
| 2004-02-11 | $23.86 | $52.76 | 223,850 | — | — |
| 2004-02-10 | $23.96 | $52.98 | 222,970 | — | — |
| 2004-02-09 | $23.59 | $52.16 | 257,180 | — | — |
| 2004-02-06 | $23.59 | $52.16 | 133,760 | — | — |
| 2004-02-05 | $23.32 | $51.56 | 195,910 | — | — |
| 2004-02-04 | $23.38 | $51.70 | 323,180 | — | — |
| 2004-02-03 | $23.61 | $52.21 | 231,594 | — | — |
| 2004-02-02 | $23.43 | $51.80 | 277,090 | — | — |
| 2004-01-30 | $23.14 | $51.16 | 347,149 | — | — |
| 2004-01-29 | $22.98 | $50.80 | 505,538 | — | — |
| 2004-01-28 | $23.20 | $51.29 | 357,918 | — | — |
| 2004-01-27 | $23.88 | $52.81 | 362,637 | — | — |
| 2004-01-26 | $23.77 | $52.55 | 446,127 | — | — |
| 2004-01-23 | $23.60 | $52.19 | 470,690 | — | — |
| 2004-01-22 | $23.31 | $51.53 | 584,067 | — | — |
| 2004-01-21 | $22.73 | $50.25 | 376,915 | — | — |
| 2004-01-20 | $22.45 | $49.63 | 340,857 | — | — |
| 2004-01-16 | $22.27 | $49.25 | 370,865 | — | — |
| 2004-01-15 | $22.40 | $49.52 | 503,118 | — | — |
| 2004-01-14 | $22.03 | $48.72 | 533,247 | — | — |
| 2004-01-13 | $22.69 | $50.18 | 241,516 | — | — |
| 2004-01-12 | $22.90 | $50.63 | 199,529 | — | — |
| 2004-01-09 | $22.77 | $50.34 | 186,582 | — | — |
| 2004-01-08 | $22.93 | $50.71 | 192,632 | — | — |
| 2004-01-07 | $22.92 | $50.67 | 371,107 | — | — |
| 2004-01-06 | $23.29 | $51.09 | 544,742 | — | — |
| 2004-01-05 | $22.93 | $50.31 | 373,890 | — | — |
| 2004-01-02 | $22.96 | $50.37 | 315,326 | — | — |