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 | $18.20 | $59.13 | 648,500 | — | — |
| 2004-12-30 | $18.26 | $59.32 | 769,900 | — | — |
| 2004-12-29 | $18.41 | $59.13 | 642,000 | — | — |
| 2004-12-28 | $18.33 | $58.88 | 799,000 | — | — |
| 2004-12-27 | $18.25 | $58.62 | 901,300 | — | — |
| 2004-12-23 | $18.59 | $59.71 | 619,100 | — | — |
| 2004-12-22 | $18.73 | $60.16 | 1,322,400 | — | — |
| 2004-12-21 | $18.63 | $59.84 | 1,109,700 | — | — |
| 2004-12-20 | $18.38 | $59.04 | 820,100 | — | — |
| 2004-12-17 | $18.34 | $58.91 | 1,309,100 | — | — |
| 2004-12-16 | $18.29 | $58.75 | 1,025,200 | — | — |
| 2004-12-15 | $18.26 | $58.65 | 972,300 | — | — |
| 2004-12-14 | $18.01 | $57.85 | 1,354,400 | — | — |
| 2004-12-13 | $18.08 | $58.07 | 631,300 | — | — |
| 2004-12-10 | $17.98 | $57.75 | 849,800 | — | — |
| 2004-12-09 | $17.90 | $57.50 | 924,000 | — | — |
| 2004-12-08 | $17.95 | $57.66 | 961,600 | — | — |
| 2004-12-07 | $18.00 | $57.82 | 1,139,200 | — | — |
| 2004-12-06 | $18.13 | $58.23 | 1,080,100 | — | — |
| 2004-12-03 | $17.85 | $57.33 | 1,565,700 | — | — |
| 2004-12-02 | $17.85 | $57.33 | 1,125,200 | — | — |
| 2004-12-01 | $18.08 | $58.07 | 1,732,100 | — | — |
| 2004-11-30 | $18.06 | $58.01 | 956,400 | — | — |
| 2004-11-29 | $18.12 | $58.20 | 754,800 | — | — |
| 2004-11-26 | $18.31 | $58.81 | 310,000 | — | — |
| 2004-11-24 | $18.24 | $58.59 | 676,500 | — | — |
| 2004-11-23 | $18.24 | $58.59 | 1,674,000 | — | — |
| 2004-11-22 | $18.16 | $58.33 | 1,277,500 | — | — |
| 2004-11-19 | $18.01 | $57.85 | 1,035,500 | — | — |
| 2004-11-18 | $18.15 | $58.30 | 718,700 | — | — |
| 2004-11-17 | $18.02 | $57.88 | 1,179,600 | — | — |
| 2004-11-16 | $18.12 | $58.20 | 711,700 | — | — |
| 2004-11-15 | $18.09 | $58.11 | 808,600 | — | — |
| 2004-11-12 | $18.33 | $58.88 | 1,916,300 | — | — |
| 2004-11-11 | $18.08 | $58.07 | 1,720,600 | — | — |
| 2004-11-10 | $17.85 | $57.33 | 1,215,500 | — | — |
| 2004-11-09 | $17.83 | $57.27 | 996,600 | — | — |
| 2004-11-08 | $17.77 | $57.08 | 1,254,400 | — | — |
| 2004-11-05 | $17.65 | $56.69 | 1,248,100 | — | — |
| 2004-11-04 | $17.67 | $56.76 | 1,301,500 | — | — |
| 2004-11-03 | $17.35 | $55.73 | 1,117,400 | — | — |
| 2004-11-02 | $17.02 | $54.67 | 1,554,600 | — | — |
| 2004-11-01 | $17.12 | $54.99 | 1,649,500 | — | — |
| 2004-10-29 | $17.10 | $54.93 | 1,249,100 | — | — |
| 2004-10-28 | $17.12 | $54.99 | 1,081,200 | — | — |
| 2004-10-27 | $17.20 | $55.25 | 1,475,400 | — | — |
| 2004-10-26 | $17.25 | $55.41 | 1,787,600 | — | — |
| 2004-10-25 | $17.06 | $54.80 | 1,839,400 | — | — |
| 2004-10-22 | $17.03 | $54.70 | 1,346,200 | — | — |
| 2004-10-21 | $17.31 | $55.60 | 846,200 | — | — |
| 2004-10-20 | $17.30 | $55.57 | 960,500 | — | — |
| 2004-10-19 | $17.25 | $55.41 | 816,900 | — | — |
| 2004-10-18 | $17.33 | $55.66 | 650,900 | — | — |
| 2004-10-15 | $17.44 | $56.02 | 912,600 | — | — |
| 2004-10-14 | $17.13 | $55.02 | 1,098,900 | — | — |
| 2004-10-13 | $17.26 | $55.44 | 1,038,500 | — | — |
| 2004-10-12 | $17.58 | $56.47 | 702,100 | — | — |
| 2004-10-11 | $17.54 | $56.34 | 457,200 | — | — |
| 2004-10-08 | $17.58 | $56.47 | 860,900 | — | — |
| 2004-10-07 | $17.49 | $56.18 | 823,000 | — | — |
| 2004-10-06 | $17.52 | $56.27 | 584,700 | — | — |
| 2004-10-05 | $17.47 | $56.11 | 747,200 | — | — |
| 2004-10-04 | $17.58 | $56.47 | 855,200 | — | — |
| 2004-10-01 | $17.52 | $56.27 | 683,100 | — | — |
| 2004-09-30 | $17.32 | $55.63 | 1,041,100 | — | — |
| 2004-09-29 | $17.31 | $55.60 | 1,675,600 | — | — |
| 2004-09-28 | $17.46 | $55.41 | 974,600 | — | — |
| 2004-09-27 | $17.42 | $55.29 | 618,100 | — | — |
| 2004-09-24 | $17.36 | $55.10 | 1,504,100 | — | — |
| 2004-09-23 | $17.35 | $55.06 | 782,200 | — | — |
| 2004-09-22 | $17.44 | $55.35 | 1,268,600 | — | — |
| 2004-09-21 | $17.50 | $55.54 | 1,084,200 | — | — |
| 2004-09-20 | $17.34 | $55.03 | 721,600 | — | — |
| 2004-09-17 | $17.33 | $55.00 | 1,184,000 | — | — |
| 2004-09-16 | $17.31 | $54.94 | 1,041,100 | — | — |
| 2004-09-15 | $17.17 | $54.49 | 1,352,300 | — | — |
| 2004-09-14 | $17.22 | $54.65 | 1,071,200 | — | — |
| 2004-09-13 | $17.27 | $54.81 | 1,231,400 | — | — |
| 2004-09-10 | $17.39 | $55.19 | 988,900 | — | — |
| 2004-09-09 | $17.35 | $55.06 | 982,100 | — | — |
| 2004-09-08 | $17.30 | $54.91 | 1,799,900 | — | — |
| 2004-09-07 | $17.65 | $56.02 | 1,009,800 | — | — |
| 2004-09-03 | $17.54 | $55.67 | 583,800 | — | — |
| 2004-09-02 | $17.62 | $55.92 | 1,064,200 | — | — |
| 2004-09-01 | $17.54 | $55.67 | 1,918,300 | — | — |
| 2004-08-31 | $17.65 | $56.02 | 1,660,000 | — | — |
| 2004-08-30 | $17.44 | $55.35 | 415,000 | — | — |
| 2004-08-27 | $17.42 | $55.29 | 690,200 | — | — |
| 2004-08-26 | $17.50 | $55.54 | 978,000 | — | — |
| 2004-08-25 | $17.51 | $55.57 | 684,800 | — | — |
| 2004-08-24 | $17.47 | $55.45 | 463,900 | — | — |
| 2004-08-23 | $17.46 | $55.41 | 512,400 | — | — |
| 2004-08-20 | $17.53 | $55.64 | 588,600 | — | — |
| 2004-08-19 | $17.42 | $55.29 | 643,100 | — | — |
| 2004-08-18 | $17.50 | $55.54 | 858,400 | — | — |
| 2004-08-17 | $17.19 | $54.56 | 572,600 | — | — |
| 2004-08-16 | $17.29 | $54.87 | 826,400 | — | — |
| 2004-08-13 | $17.23 | $54.68 | 375,400 | — | — |
| 2004-08-12 | $17.26 | $54.78 | 481,100 | — | — |
| 2004-08-11 | $17.31 | $54.94 | 694,600 | — | — |
| 2004-08-10 | $17.28 | $54.84 | 1,089,500 | — | — |
| 2004-08-09 | $17.15 | $54.43 | 710,200 | — | — |
| 2004-08-06 | $17.24 | $54.72 | 1,172,300 | — | — |
| 2004-08-05 | $17.10 | $54.27 | 857,100 | — | — |
| 2004-08-04 | $17.28 | $54.84 | 1,239,200 | — | — |
| 2004-08-03 | $17.23 | $54.68 | 1,007,000 | — | — |
| 2004-08-02 | $17.30 | $54.91 | 1,367,100 | — | — |
| 2004-07-30 | $17.10 | $54.27 | 776,300 | — | — |
| 2004-07-29 | $17.10 | $54.27 | 1,191,200 | — | — |
| 2004-07-28 | $16.65 | $52.84 | 1,234,600 | — | — |
| 2004-07-27 | $16.42 | $52.11 | 1,027,000 | — | — |
| 2004-07-26 | $16.48 | $52.30 | 806,300 | — | — |
| 2004-07-23 | $16.56 | $52.56 | 757,000 | — | — |
| 2004-07-22 | $16.68 | $52.94 | 997,900 | — | — |
| 2004-07-21 | $16.87 | $53.54 | 1,032,800 | — | — |
| 2004-07-20 | $17.39 | $55.19 | 1,170,400 | — | — |
| 2004-07-19 | $17.18 | $54.53 | 654,800 | — | — |
| 2004-07-16 | $17.16 | $54.46 | 958,900 | — | — |
| 2004-07-15 | $17.00 | $53.95 | 869,300 | — | — |
| 2004-07-14 | $16.83 | $53.41 | 1,055,700 | — | — |
| 2004-07-13 | $16.80 | $53.32 | 579,100 | — | — |
| 2004-07-12 | $16.76 | $53.19 | 600,800 | — | — |
| 2004-07-09 | $16.80 | $53.32 | 1,220,000 | — | — |
| 2004-07-08 | $16.70 | $53.00 | 1,494,900 | — | — |
| 2004-07-07 | $16.75 | $53.16 | 804,800 | — | — |
| 2004-07-06 | $16.74 | $53.13 | 767,000 | — | — |
| 2004-07-02 | $16.67 | $52.91 | 1,013,200 | — | — |
| 2004-07-01 | $16.43 | $52.14 | 1,504,900 | — | — |
| 2004-06-30 | $16.71 | $53.03 | 1,801,400 | — | — |
| 2004-06-29 | $16.91 | $53.01 | 1,415,700 | — | — |
| 2004-06-28 | $17.14 | $53.73 | 882,200 | — | — |
| 2004-06-25 | $17.09 | $53.57 | 1,023,800 | — | — |
| 2004-06-24 | $17.14 | $53.73 | 705,300 | — | — |
| 2004-06-23 | $17.23 | $54.01 | 729,800 | — | — |
| 2004-06-22 | $17.05 | $53.45 | 1,196,800 | — | — |
| 2004-06-21 | $17.09 | $53.57 | 1,384,500 | — | — |
| 2004-06-18 | $16.85 | $52.82 | 1,296,700 | — | — |
| 2004-06-17 | $16.80 | $52.66 | 655,100 | — | — |
| 2004-06-16 | $16.79 | $52.63 | 654,700 | — | — |
| 2004-06-15 | $16.68 | $52.29 | 711,700 | — | — |
| 2004-06-14 | $16.63 | $52.13 | 544,900 | — | — |
| 2004-06-10 | $16.74 | $52.48 | 730,300 | — | — |
| 2004-06-09 | $16.70 | $52.35 | 791,200 | — | — |
| 2004-06-08 | $16.79 | $52.63 | 726,500 | — | — |
| 2004-06-07 | $16.94 | $53.10 | 598,800 | — | — |
| 2004-06-04 | $16.73 | $52.44 | 642,500 | — | — |
| 2004-06-03 | $16.70 | $52.35 | 585,500 | — | — |
| 2004-06-02 | $16.79 | $52.63 | 738,700 | — | — |
| 2004-06-01 | $16.89 | $52.95 | 893,900 | — | — |
| 2004-05-28 | $16.99 | $53.26 | 1,201,700 | — | — |
| 2004-05-27 | $16.85 | $52.82 | 1,107,200 | — | — |
| 2004-05-26 | $16.69 | $52.32 | 812,800 | — | — |
| 2004-05-25 | $16.59 | $52.01 | 915,900 | — | — |
| 2004-05-24 | $16.21 | $50.81 | 751,500 | — | — |
| 2004-05-21 | $16.05 | $50.31 | 1,255,800 | — | — |
| 2004-05-20 | $15.93 | $49.94 | 1,417,100 | — | — |
| 2004-05-19 | $15.74 | $49.34 | 1,034,600 | — | — |
| 2004-05-18 | $15.86 | $49.72 | 1,207,100 | — | — |
| 2004-05-17 | $15.67 | $49.12 | 1,093,200 | — | — |
| 2004-05-14 | $15.80 | $49.53 | 1,143,200 | — | — |
| 2004-05-13 | $15.69 | $49.18 | 1,436,700 | — | — |
| 2004-05-12 | $15.80 | $49.53 | 2,178,300 | — | — |
| 2004-05-11 | $15.67 | $49.12 | 1,540,900 | — | — |
| 2004-05-10 | $15.85 | $49.69 | 1,667,700 | — | — |
| 2004-05-07 | $16.12 | $50.53 | 1,563,900 | — | — |
| 2004-05-06 | $16.71 | $52.38 | 974,500 | — | — |
| 2004-05-05 | $16.70 | $52.35 | 1,590,700 | — | — |
| 2004-05-04 | $16.81 | $52.69 | 1,144,200 | — | — |
| 2004-05-03 | $16.93 | $53.07 | 1,023,300 | — | — |
| 2004-04-30 | $16.73 | $52.44 | 1,109,300 | — | — |
| 2004-04-29 | $16.74 | $52.48 | 1,244,600 | — | — |
| 2004-04-28 | $17.15 | $53.76 | 1,855,600 | — | — |
| 2004-04-27 | $16.77 | $52.57 | 948,100 | — | — |
| 2004-04-26 | $16.85 | $52.82 | 2,184,100 | — | — |
| 2004-04-23 | $16.91 | $53.01 | 772,800 | — | — |
| 2004-04-22 | $17.08 | $53.54 | 926,600 | — | — |
| 2004-04-21 | $16.80 | $52.66 | 1,620,800 | — | — |
| 2004-04-20 | $16.99 | $53.26 | 819,700 | — | — |
| 2004-04-19 | $17.11 | $53.64 | 1,503,300 | — | — |
| 2004-04-16 | $16.99 | $53.26 | 1,601,100 | — | — |
| 2004-04-15 | $17.16 | $53.79 | 1,329,700 | — | — |
| 2004-04-14 | $17.06 | $53.48 | 1,889,700 | — | — |
| 2004-04-13 | $17.00 | $53.29 | 2,221,300 | — | — |
| 2004-04-12 | $17.41 | $54.58 | 1,870,000 | — | — |
| 2004-04-08 | $17.80 | $55.80 | 769,900 | — | — |
| 2004-04-07 | $17.78 | $55.74 | 1,326,700 | — | — |
| 2004-04-06 | $17.79 | $55.77 | 1,695,500 | — | — |
| 2004-04-05 | $17.85 | $55.95 | 1,181,500 | — | — |
| 2004-04-02 | $17.93 | $56.21 | 967,900 | — | — |
| 2004-04-01 | $17.96 | $56.30 | 1,093,700 | — | — |
| 2004-03-31 | $17.81 | $55.83 | 1,748,600 | — | — |
| 2004-03-30 | $18.01 | $55.87 | 1,485,000 | — | — |
| 2004-03-29 | $18.08 | $56.08 | 1,308,600 | — | — |
| 2004-03-26 | $18.02 | $55.90 | 679,500 | — | — |
| 2004-03-25 | $18.11 | $56.18 | 1,123,500 | — | — |
| 2004-03-24 | $18.14 | $56.27 | 1,629,700 | — | — |
| 2004-03-23 | $18.20 | $56.46 | 797,500 | — | — |
| 2004-03-22 | $18.25 | $56.61 | 1,610,300 | — | — |
| 2004-03-19 | $18.24 | $56.58 | 1,497,700 | — | — |
| 2004-03-18 | $18.16 | $56.33 | 1,696,900 | — | — |
| 2004-03-17 | $18.24 | $56.58 | 2,535,100 | — | — |
| 2004-03-16 | $17.82 | $55.28 | 1,172,600 | — | — |
| 2004-03-15 | $17.88 | $55.46 | 2,519,700 | — | — |
| 2004-03-12 | $17.72 | $54.97 | 1,479,300 | — | — |
| 2004-03-11 | $17.61 | $54.63 | 1,473,100 | — | — |
| 2004-03-10 | $17.78 | $55.15 | 1,532,100 | — | — |
| 2004-03-09 | $17.86 | $55.40 | 1,305,000 | — | — |
| 2004-03-08 | $17.83 | $55.31 | 897,300 | — | — |
| 2004-03-05 | $17.84 | $55.34 | 952,700 | — | — |
| 2004-03-04 | $17.79 | $55.18 | 769,800 | — | — |
| 2004-03-03 | $17.73 | $55.00 | 1,216,200 | — | — |
| 2004-03-02 | $17.73 | $55.00 | 1,005,700 | — | — |
| 2004-03-01 | $17.95 | $55.68 | 1,925,500 | — | — |
| 2004-02-27 | $17.47 | $54.19 | 1,234,500 | — | — |
| 2004-02-26 | $17.43 | $54.07 | 675,700 | — | — |
| 2004-02-25 | $17.40 | $53.97 | 810,400 | — | — |
| 2004-02-24 | $17.38 | $53.91 | 1,250,500 | — | — |
| 2004-02-23 | $17.48 | $54.22 | 1,361,500 | — | — |
| 2004-02-20 | $17.47 | $54.19 | 1,437,100 | — | — |
| 2004-02-19 | $17.44 | $54.10 | 1,165,700 | — | — |
| 2004-02-18 | $17.54 | $54.41 | 915,500 | — | — |
| 2004-02-17 | $17.50 | $54.28 | 1,064,100 | — | — |
| 2004-02-13 | $17.24 | $53.48 | 682,200 | — | — |
| 2004-02-12 | $17.32 | $53.73 | 817,800 | — | — |
| 2004-02-11 | $17.45 | $54.13 | 1,034,600 | — | — |
| 2004-02-10 | $17.29 | $53.63 | 1,208,200 | — | — |
| 2004-02-09 | $17.28 | $53.60 | 950,100 | — | — |
| 2004-02-06 | $17.22 | $53.42 | 747,900 | — | — |
| 2004-02-05 | $17.10 | $53.04 | 1,690,800 | — | — |
| 2004-02-04 | $17.13 | $53.14 | 4,761,800 | — | — |
| 2004-02-03 | $17.45 | $54.13 | 1,672,200 | — | — |
| 2004-02-02 | $17.48 | $54.22 | 2,223,900 | — | — |
| 2004-01-30 | $17.32 | $53.73 | 3,533,900 | — | — |
| 2004-01-29 | $17.23 | $53.45 | 2,728,100 | — | — |
| 2004-01-28 | $17.15 | $53.20 | 2,903,500 | — | — |
| 2004-01-27 | $16.95 | $52.58 | 1,400,300 | — | — |
| 2004-01-26 | $17.12 | $53.11 | 1,675,100 | — | — |
| 2004-01-23 | $17.11 | $53.08 | 775,200 | — | — |
| 2004-01-22 | $17.28 | $53.60 | 1,414,100 | — | — |
| 2004-01-21 | $17.30 | $53.66 | 2,876,000 | — | — |
| 2004-01-20 | $17.09 | $53.01 | 1,722,000 | — | — |
| 2004-01-16 | $16.99 | $52.70 | 1,077,100 | — | — |
| 2004-01-15 | $17.07 | $52.95 | 1,150,000 | — | — |
| 2004-01-14 | $17.15 | $53.20 | 1,256,200 | — | — |
| 2004-01-13 | $17.08 | $52.98 | 1,917,600 | — | — |
| 2004-01-12 | $17.12 | $53.11 | 1,903,700 | — | — |
| 2004-01-09 | $17.23 | $53.45 | 1,594,100 | — | — |
| 2004-01-08 | $17.31 | $53.70 | 2,199,600 | — | — |
| 2004-01-07 | $17.12 | $53.11 | 2,422,100 | — | — |
| 2004-01-06 | $16.97 | $52.64 | 2,421,000 | — | — |
| 2004-01-05 | $16.97 | $52.64 | 2,620,400 | — | — |
| 2004-01-02 | $16.97 | $52.64 | 1,271,900 | — | — |