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 | $16.86 | $42.49 | 1,113,200 | — | — |
| 2004-12-30 | $16.92 | $42.66 | 545,200 | — | — |
| 2004-12-29 | $16.92 | $42.66 | 430,400 | — | — |
| 2004-12-28 | $16.96 | $42.75 | 887,800 | — | — |
| 2004-12-27 | $17.00 | $42.84 | 819,000 | — | — |
| 2004-12-23 | $17.13 | $43.18 | 787,800 | — | — |
| 2004-12-22 | $17.24 | $43.44 | 624,800 | — | — |
| 2004-12-21 | $17.25 | $43.47 | 597,000 | — | — |
| 2004-12-20 | $17.13 | $43.17 | 1,022,800 | — | — |
| 2004-12-17 | $17.13 | $43.17 | 1,611,800 | — | — |
| 2004-12-16 | $17.16 | $43.26 | 1,280,400 | — | — |
| 2004-12-15 | $17.07 | $43.03 | 1,180,600 | — | — |
| 2004-12-14 | $16.75 | $42.22 | 1,135,800 | — | — |
| 2004-12-13 | $16.73 | $42.17 | 388,800 | — | — |
| 2004-12-10 | $16.68 | $42.06 | 748,800 | — | — |
| 2004-12-09 | $16.65 | $41.97 | 455,400 | — | — |
| 2004-12-08 | $16.65 | $41.96 | 810,200 | — | — |
| 2004-12-07 | $16.54 | $41.68 | 330,600 | — | — |
| 2004-12-06 | $16.78 | $42.28 | 530,600 | — | — |
| 2004-12-03 | $16.70 | $42.08 | 624,400 | — | — |
| 2004-12-02 | $16.67 | $42.03 | 1,450,800 | — | — |
| 2004-12-01 | $16.67 | $42.03 | 1,478,000 | — | — |
| 2004-11-30 | $16.64 | $41.93 | 3,072,200 | — | — |
| 2004-11-29 | $17.05 | $42.98 | 1,459,600 | — | — |
| 2004-11-26 | $17.18 | $43.32 | 226,200 | — | — |
| 2004-11-24 | $17.11 | $43.13 | 870,400 | — | — |
| 2004-11-23 | $17.05 | $42.97 | 1,306,800 | — | — |
| 2004-11-22 | $17.00 | $42.84 | 1,190,800 | — | — |
| 2004-11-19 | $16.78 | $42.28 | 831,200 | — | — |
| 2004-11-18 | $16.99 | $42.83 | 704,800 | — | — |
| 2004-11-17 | $16.98 | $42.79 | 1,051,800 | — | — |
| 2004-11-16 | $17.00 | $42.85 | 603,600 | — | — |
| 2004-11-15 | $16.99 | $42.83 | 777,400 | — | — |
| 2004-11-12 | $17.09 | $43.08 | 1,139,200 | — | — |
| 2004-11-11 | $17.06 | $42.99 | 723,200 | — | — |
| 2004-11-10 | $17.00 | $42.85 | 543,800 | — | — |
| 2004-11-09 | $17.00 | $42.85 | 3,874,200 | — | — |
| 2004-11-08 | $17.03 | $42.66 | 816,000 | — | — |
| 2004-11-05 | $16.98 | $42.53 | 1,076,200 | — | — |
| 2004-11-04 | $17.06 | $42.74 | 1,286,200 | — | — |
| 2004-11-03 | $16.69 | $41.81 | 519,600 | — | — |
| 2004-11-02 | $16.34 | $40.93 | 1,412,400 | — | — |
| 2004-11-01 | $16.50 | $41.32 | 950,800 | — | — |
| 2004-10-29 | $16.32 | $40.88 | 1,069,200 | — | — |
| 2004-10-28 | $16.39 | $41.06 | 696,400 | — | — |
| 2004-10-27 | $16.23 | $40.65 | 800,600 | — | — |
| 2004-10-26 | $16.13 | $40.40 | 786,000 | — | — |
| 2004-10-25 | $15.91 | $39.86 | 636,200 | — | — |
| 2004-10-22 | $15.78 | $39.52 | 508,800 | — | — |
| 2004-10-21 | $15.84 | $39.68 | 520,800 | — | — |
| 2004-10-20 | $15.93 | $39.89 | 598,200 | — | — |
| 2004-10-19 | $15.90 | $39.83 | 965,200 | — | — |
| 2004-10-18 | $16.18 | $40.53 | 987,600 | — | — |
| 2004-10-15 | $16.12 | $40.38 | 426,400 | — | — |
| 2004-10-14 | $16.03 | $40.15 | 742,800 | — | — |
| 2004-10-13 | $15.95 | $39.96 | 1,081,400 | — | — |
| 2004-10-12 | $16.14 | $40.42 | 435,800 | — | — |
| 2004-10-11 | $16.04 | $40.17 | 571,600 | — | — |
| 2004-10-08 | $15.91 | $39.86 | 677,600 | — | — |
| 2004-10-07 | $15.89 | $39.79 | 866,600 | — | — |
| 2004-10-06 | $16.08 | $40.27 | 537,200 | — | — |
| 2004-10-05 | $16.03 | $40.15 | 554,400 | — | — |
| 2004-10-04 | $16.14 | $40.43 | 780,200 | — | — |
| 2004-10-01 | $16.10 | $40.33 | 620,400 | — | — |
| 2004-09-30 | $15.95 | $39.96 | 1,086,200 | — | — |
| 2004-09-29 | $15.85 | $39.71 | 785,000 | — | — |
| 2004-09-28 | $15.85 | $39.71 | 589,800 | — | — |
| 2004-09-27 | $15.79 | $39.54 | 535,800 | — | — |
| 2004-09-24 | $15.85 | $39.69 | 1,113,600 | — | — |
| 2004-09-23 | $15.77 | $39.49 | 805,600 | — | — |
| 2004-09-22 | $15.72 | $39.38 | 751,000 | — | — |
| 2004-09-21 | $15.83 | $39.64 | 671,200 | — | — |
| 2004-09-20 | $15.88 | $39.78 | 693,800 | — | — |
| 2004-09-17 | $15.99 | $40.06 | 712,600 | — | — |
| 2004-09-16 | $16.07 | $40.25 | 529,000 | — | — |
| 2004-09-15 | $16.05 | $40.20 | 639,800 | — | — |
| 2004-09-14 | $16.01 | $40.11 | 704,200 | — | — |
| 2004-09-13 | $16.06 | $40.23 | 1,214,600 | — | — |
| 2004-09-10 | $16.14 | $40.42 | 904,400 | — | — |
| 2004-09-09 | $16.00 | $40.07 | 952,600 | — | — |
| 2004-09-08 | $15.98 | $40.03 | 1,435,600 | — | — |
| 2004-09-07 | $16.27 | $40.76 | 753,000 | — | — |
| 2004-09-03 | $16.26 | $40.73 | 919,200 | — | — |
| 2004-09-02 | $16.37 | $41.01 | 537,400 | — | — |
| 2004-09-01 | $16.43 | $41.16 | 791,800 | — | — |
| 2004-08-31 | $16.38 | $41.02 | 850,200 | — | — |
| 2004-08-30 | $16.21 | $40.61 | 758,800 | — | — |
| 2004-08-27 | $16.26 | $40.73 | 970,600 | — | — |
| 2004-08-26 | $16.20 | $40.57 | 931,800 | — | — |
| 2004-08-25 | $16.23 | $40.66 | 757,400 | — | — |
| 2004-08-24 | $16.15 | $40.46 | 1,005,800 | — | — |
| 2004-08-23 | $15.98 | $40.03 | 770,200 | — | — |
| 2004-08-20 | $15.93 | $39.91 | 776,000 | — | — |
| 2004-08-19 | $16.00 | $40.08 | 286,600 | — | — |
| 2004-08-18 | $16.09 | $40.32 | 649,200 | — | — |
| 2004-08-17 | $15.97 | $40.01 | 431,800 | — | — |
| 2004-08-16 | $15.99 | $40.06 | 946,800 | — | — |
| 2004-08-13 | $15.98 | $40.02 | 620,600 | — | — |
| 2004-08-12 | $16.01 | $40.12 | 419,200 | — | — |
| 2004-08-11 | $16.03 | $40.16 | 1,060,800 | — | — |
| 2004-08-10 | $15.94 | $39.67 | 914,600 | — | — |
| 2004-08-09 | $15.95 | $39.69 | 681,000 | — | — |
| 2004-08-06 | $16.03 | $39.88 | 343,000 | — | — |
| 2004-08-05 | $16.01 | $39.84 | 1,302,400 | — | — |
| 2004-08-04 | $16.13 | $40.13 | 939,400 | — | — |
| 2004-08-03 | $16.13 | $40.13 | 1,023,000 | — | — |
| 2004-08-02 | $16.30 | $40.57 | 730,600 | — | — |
| 2004-07-30 | $16.08 | $40.01 | 704,400 | — | — |
| 2004-07-29 | $15.90 | $39.57 | 579,000 | — | — |
| 2004-07-28 | $15.80 | $39.31 | 403,200 | — | — |
| 2004-07-27 | $15.67 | $38.99 | 487,000 | — | — |
| 2004-07-26 | $15.62 | $38.86 | 538,800 | — | — |
| 2004-07-23 | $15.83 | $39.40 | 719,000 | — | — |
| 2004-07-22 | $15.73 | $39.13 | 609,000 | — | — |
| 2004-07-21 | $16.01 | $39.84 | 496,000 | — | — |
| 2004-07-20 | $16.24 | $40.40 | 524,600 | — | — |
| 2004-07-19 | $16.28 | $40.50 | 423,200 | — | — |
| 2004-07-16 | $16.24 | $40.42 | 477,800 | — | — |
| 2004-07-15 | $16.26 | $40.48 | 695,200 | — | — |
| 2004-07-14 | $16.10 | $40.07 | 709,400 | — | — |
| 2004-07-13 | $15.97 | $39.74 | 250,800 | — | — |
| 2004-07-12 | $15.98 | $39.76 | 401,600 | — | — |
| 2004-07-09 | $15.85 | $39.45 | 887,600 | — | — |
| 2004-07-08 | $16.00 | $39.82 | 503,200 | — | — |
| 2004-07-07 | $16.05 | $39.93 | 427,800 | — | — |
| 2004-07-06 | $16.03 | $39.88 | 1,231,600 | — | — |
| 2004-07-02 | $16.21 | $40.34 | 357,600 | — | — |
| 2004-07-01 | $16.13 | $40.13 | 984,800 | — | — |
| 2004-06-30 | $16.31 | $40.58 | 967,400 | — | — |
| 2004-06-29 | $16.08 | $40.01 | 671,400 | — | — |
| 2004-06-28 | $16.20 | $40.32 | 582,400 | — | — |
| 2004-06-25 | $16.23 | $40.38 | 1,397,800 | — | — |
| 2004-06-24 | $16.38 | $40.75 | 896,200 | — | — |
| 2004-06-23 | $16.34 | $40.68 | 775,000 | — | — |
| 2004-06-22 | $16.08 | $40.01 | 1,065,200 | — | — |
| 2004-06-21 | $16.07 | $39.99 | 1,952,400 | — | — |
| 2004-06-18 | $15.90 | $39.57 | 599,600 | — | — |
| 2004-06-17 | $15.90 | $39.57 | 599,000 | — | — |
| 2004-06-16 | $15.72 | $39.11 | 553,200 | — | — |
| 2004-06-15 | $15.61 | $38.84 | 714,400 | — | — |
| 2004-06-14 | $15.49 | $38.55 | 478,800 | — | — |
| 2004-06-10 | $15.62 | $38.86 | 581,200 | — | — |
| 2004-06-09 | $15.55 | $38.69 | 666,200 | — | — |
| 2004-06-08 | $15.66 | $38.97 | 579,800 | — | — |
| 2004-06-07 | $15.91 | $39.59 | 433,800 | — | — |
| 2004-06-04 | $15.73 | $39.13 | 789,000 | — | — |
| 2004-06-03 | $15.77 | $39.23 | 886,400 | — | — |
| 2004-06-02 | $16.00 | $39.82 | 1,052,800 | — | — |
| 2004-06-01 | $15.83 | $39.38 | 1,157,000 | — | — |
| 2004-05-28 | $15.91 | $39.58 | 3,114,800 | — | — |
| 2004-05-27 | $15.72 | $39.12 | 1,194,200 | — | — |
| 2004-05-26 | $15.56 | $38.71 | 1,080,400 | — | — |
| 2004-05-25 | $15.30 | $38.08 | 1,845,400 | — | — |
| 2004-05-24 | $15.02 | $37.38 | 797,000 | — | — |
| 2004-05-21 | $14.90 | $37.08 | 510,000 | — | — |
| 2004-05-20 | $14.94 | $37.17 | 381,800 | — | — |
| 2004-05-19 | $14.90 | $37.08 | 630,000 | — | — |
| 2004-05-18 | $14.99 | $37.29 | 602,000 | — | — |
| 2004-05-17 | $14.89 | $37.06 | 904,800 | — | — |
| 2004-05-14 | $14.99 | $37.31 | 1,003,400 | — | — |
| 2004-05-13 | $14.83 | $36.89 | 1,299,400 | — | — |
| 2004-05-12 | $14.99 | $37.29 | 1,537,000 | — | — |
| 2004-05-11 | $15.11 | $37.33 | 996,400 | — | — |
| 2004-05-10 | $15.18 | $37.52 | 1,592,400 | — | — |
| 2004-05-07 | $15.50 | $38.31 | 1,000,000 | — | — |
| 2004-05-06 | $15.98 | $39.48 | 1,069,200 | — | — |
| 2004-05-05 | $16.00 | $39.54 | 930,800 | — | — |
| 2004-05-04 | $16.04 | $39.64 | 618,400 | — | — |
| 2004-05-03 | $15.95 | $39.42 | 1,229,200 | — | — |
| 2004-04-30 | $15.70 | $38.80 | 469,000 | — | — |
| 2004-04-29 | $15.71 | $38.83 | 755,000 | — | — |
| 2004-04-28 | $15.99 | $39.50 | 875,800 | — | — |
| 2004-04-27 | $16.00 | $39.55 | 1,276,600 | — | — |
| 2004-04-26 | $15.71 | $38.83 | 1,369,800 | — | — |
| 2004-04-23 | $15.64 | $38.64 | 564,400 | — | — |
| 2004-04-22 | $15.58 | $38.49 | 660,800 | — | — |
| 2004-04-21 | $15.21 | $37.59 | 814,400 | — | — |
| 2004-04-20 | $15.28 | $37.75 | 930,800 | — | — |
| 2004-04-19 | $15.33 | $37.87 | 570,200 | — | — |
| 2004-04-16 | $15.39 | $38.02 | 571,800 | — | — |
| 2004-04-15 | $15.33 | $37.87 | 1,085,200 | — | — |
| 2004-04-14 | $15.18 | $37.52 | 963,200 | — | — |
| 2004-04-13 | $15.32 | $37.85 | 1,620,200 | — | — |
| 2004-04-12 | $15.75 | $38.92 | 754,800 | — | — |
| 2004-04-08 | $15.99 | $39.52 | 704,600 | — | — |
| 2004-04-07 | $16.05 | $39.67 | 439,400 | — | — |
| 2004-04-06 | $16.21 | $40.06 | 652,200 | — | — |
| 2004-04-05 | $16.20 | $40.04 | 666,200 | — | — |
| 2004-04-02 | $16.17 | $39.96 | 1,236,600 | — | — |
| 2004-04-01 | $16.32 | $40.32 | 583,400 | — | — |
| 2004-03-31 | $16.08 | $39.73 | 807,400 | — | — |
| 2004-03-30 | $15.88 | $39.25 | 983,200 | — | — |
| 2004-03-29 | $15.93 | $39.36 | 869,800 | — | — |
| 2004-03-26 | $15.89 | $39.26 | 513,000 | — | — |
| 2004-03-25 | $15.85 | $39.17 | 1,559,000 | — | — |
| 2004-03-24 | $15.94 | $39.39 | 910,800 | — | — |
| 2004-03-23 | $15.92 | $39.33 | 1,296,600 | — | — |
| 2004-03-22 | $16.04 | $39.64 | 670,400 | — | — |
| 2004-03-19 | $16.28 | $40.22 | 599,400 | — | — |
| 2004-03-18 | $16.30 | $40.28 | 657,600 | — | — |
| 2004-03-17 | $16.28 | $40.22 | 768,200 | — | — |
| 2004-03-16 | $16.06 | $39.69 | 453,000 | — | — |
| 2004-03-15 | $16.28 | $40.23 | 615,800 | — | — |
| 2004-03-12 | $16.21 | $40.05 | 539,600 | — | — |
| 2004-03-11 | $16.20 | $40.04 | 1,117,400 | — | — |
| 2004-03-10 | $16.13 | $39.85 | 824,200 | — | — |
| 2004-03-09 | $16.58 | $40.96 | 842,400 | — | — |
| 2004-03-08 | $16.58 | $40.96 | 1,189,000 | — | — |
| 2004-03-05 | $16.50 | $40.78 | 689,000 | — | — |
| 2004-03-04 | $16.43 | $40.60 | 587,000 | — | — |
| 2004-03-03 | $16.30 | $40.28 | 676,800 | — | — |
| 2004-03-02 | $16.33 | $40.35 | 1,395,400 | — | — |
| 2004-03-01 | $16.26 | $40.18 | 1,387,400 | — | — |
| 2004-02-27 | $16.16 | $39.94 | 1,384,200 | — | — |
| 2004-02-26 | $16.05 | $39.67 | 1,055,600 | — | — |
| 2004-02-25 | $16.00 | $39.54 | 1,300,200 | — | — |
| 2004-02-24 | $15.99 | $39.50 | 1,374,800 | — | — |
| 2004-02-23 | $16.13 | $39.85 | 1,266,600 | — | — |
| 2004-02-20 | $16.28 | $40.23 | 788,200 | — | — |
| 2004-02-19 | $16.51 | $40.81 | 1,383,200 | — | — |
| 2004-02-18 | $16.60 | $41.02 | 1,612,600 | — | — |
| 2004-02-17 | $16.67 | $41.21 | 1,139,400 | — | — |
| 2004-02-13 | $16.66 | $41.17 | 882,000 | — | — |
| 2004-02-12 | $16.71 | $41.28 | 1,039,600 | — | — |
| 2004-02-11 | $16.73 | $41.35 | 2,735,800 | — | — |
| 2004-02-10 | $17.12 | $42.06 | 591,000 | — | — |
| 2004-02-09 | $17.10 | $42.01 | 699,200 | — | — |
| 2004-02-06 | $16.92 | $41.56 | 509,800 | — | — |
| 2004-02-05 | $16.78 | $41.22 | 771,000 | — | — |
| 2004-02-04 | $16.67 | $40.97 | 2,422,600 | — | — |
| 2004-02-03 | $16.51 | $40.58 | 603,800 | — | — |
| 2004-02-02 | $16.46 | $40.43 | 765,400 | — | — |
| 2004-01-30 | $16.55 | $40.65 | 588,800 | — | — |
| 2004-01-29 | $16.49 | $40.51 | 841,400 | — | — |
| 2004-01-28 | $16.65 | $40.91 | 1,134,200 | — | — |
| 2004-01-27 | $16.71 | $41.04 | 1,116,400 | — | — |
| 2004-01-26 | $16.66 | $40.93 | 720,000 | — | — |
| 2004-01-23 | $16.81 | $41.30 | 371,400 | — | — |
| 2004-01-22 | $16.80 | $41.26 | 465,000 | — | — |
| 2004-01-21 | $16.73 | $41.09 | 586,800 | — | — |
| 2004-01-20 | $16.58 | $40.74 | 1,586,000 | — | — |
| 2004-01-16 | $16.73 | $41.09 | 895,000 | — | — |
| 2004-01-15 | $16.63 | $40.85 | 1,646,800 | — | — |
| 2004-01-14 | $16.78 | $41.23 | 505,800 | — | — |
| 2004-01-13 | $16.62 | $40.82 | 666,800 | — | — |
| 2004-01-12 | $16.65 | $40.90 | 483,400 | — | — |
| 2004-01-09 | $16.62 | $40.82 | 750,000 | — | — |
| 2004-01-08 | $16.73 | $41.09 | 645,000 | — | — |
| 2004-01-07 | $16.66 | $40.93 | 537,400 | — | — |
| 2004-01-06 | $16.66 | $40.93 | 956,600 | — | — |
| 2004-01-05 | $16.66 | $40.92 | 421,600 | — | — |
| 2004-01-02 | $16.73 | $41.09 | 408,600 | — | — |