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
- 1994-04-15 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 | $31.69 | $89.86 | 8,100 | — | — |
| 2004-12-30 | $31.40 | $89.04 | 2,700 | — | — |
| 2004-12-29 | $31.44 | $89.15 | 11,000 | — | — |
| 2004-12-28 | $31.16 | $88.36 | 11,000 | — | — |
| 2004-12-27 | $31.18 | $88.42 | 12,600 | — | — |
| 2004-12-23 | $31.77 | $90.09 | 11,700 | — | — |
| 2004-12-22 | $31.82 | $90.23 | 10,800 | — | — |
| 2004-12-21 | $31.45 | $89.18 | 11,400 | — | — |
| 2004-12-20 | $31.81 | $88.81 | 55,100 | — | — |
| 2004-12-17 | $31.65 | $88.37 | 23,100 | — | — |
| 2004-12-16 | $31.32 | $87.44 | 14,800 | — | — |
| 2004-12-15 | $31.30 | $87.39 | 15,900 | — | — |
| 2004-12-14 | $30.65 | $85.57 | 6,100 | — | — |
| 2004-12-13 | $30.73 | $85.80 | 13,600 | — | — |
| 2004-12-10 | $30.88 | $86.22 | 13,700 | — | — |
| 2004-12-09 | $30.75 | $85.85 | 47,400 | — | — |
| 2004-12-08 | $31.21 | $87.14 | 47,800 | — | — |
| 2004-12-07 | $31.25 | $87.25 | 23,000 | — | — |
| 2004-12-06 | $31.11 | $86.86 | 31,800 | — | — |
| 2004-12-03 | $30.60 | $85.43 | 16,900 | — | — |
| 2004-12-02 | $30.49 | $85.13 | 12,700 | — | — |
| 2004-12-01 | $30.25 | $84.46 | 17,000 | — | — |
| 2004-11-30 | $30.10 | $84.04 | 41,600 | — | — |
| 2004-11-29 | $29.95 | $83.62 | 13,100 | — | — |
| 2004-11-26 | $30.22 | $84.37 | 2,800 | — | — |
| 2004-11-24 | $30.20 | $84.32 | 19,600 | — | — |
| 2004-11-23 | $29.95 | $83.62 | 10,200 | — | — |
| 2004-11-22 | $29.74 | $83.03 | 7,600 | — | — |
| 2004-11-19 | $29.60 | $82.64 | 23,700 | — | — |
| 2004-11-18 | $29.90 | $83.48 | 44,300 | — | — |
| 2004-11-17 | $29.91 | $83.51 | 92,200 | — | — |
| 2004-11-16 | $29.25 | $81.67 | 8,600 | — | — |
| 2004-11-15 | $28.98 | $80.91 | 8,000 | — | — |
| 2004-11-12 | $28.88 | $80.63 | 6,700 | — | — |
| 2004-11-11 | $28.90 | $80.69 | 11,000 | — | — |
| 2004-11-10 | $28.86 | $80.58 | 12,000 | — | — |
| 2004-11-09 | $28.61 | $79.88 | 5,900 | — | — |
| 2004-11-08 | $28.64 | $79.96 | 7,300 | — | — |
| 2004-11-05 | $28.56 | $79.74 | 11,400 | — | — |
| 2004-11-04 | $28.99 | $80.94 | 8,200 | — | — |
| 2004-11-03 | $28.49 | $79.54 | 8,500 | — | — |
| 2004-11-02 | $28.45 | $79.43 | 9,100 | — | — |
| 2004-11-01 | $28.50 | $79.57 | 10,100 | — | — |
| 2004-10-29 | $28.74 | $80.24 | 9,300 | — | — |
| 2004-10-28 | $28.76 | $80.30 | 18,500 | — | — |
| 2004-10-27 | $28.06 | $78.34 | 8,300 | — | — |
| 2004-10-26 | $27.90 | $77.90 | 4,500 | — | — |
| 2004-10-25 | $27.78 | $77.56 | 17,000 | — | — |
| 2004-10-22 | $27.86 | $77.78 | 13,000 | — | — |
| 2004-10-21 | $28.03 | $78.26 | 10,200 | — | — |
| 2004-10-20 | $28.05 | $78.31 | 18,300 | — | — |
| 2004-10-19 | $28.38 | $79.24 | 7,200 | — | — |
| 2004-10-18 | $28.44 | $79.40 | 15,000 | — | — |
| 2004-10-15 | $28.60 | $79.85 | 8,400 | — | — |
| 2004-10-14 | $28.23 | $78.82 | 5,300 | — | — |
| 2004-10-13 | $28.18 | $78.68 | 3,900 | — | — |
| 2004-10-12 | $28.10 | $78.45 | 9,000 | — | — |
| 2004-10-11 | $27.94 | $78.01 | 17,100 | — | — |
| 2004-10-08 | $27.90 | $77.90 | 30,200 | — | — |
| 2004-10-07 | $28.07 | $78.37 | 8,900 | — | — |
| 2004-10-06 | $28.05 | $78.31 | 16,000 | — | — |
| 2004-10-05 | $28.07 | $78.37 | 7,600 | — | — |
| 2004-10-04 | $28.19 | $78.71 | 7,500 | — | — |
| 2004-10-01 | $28.14 | $78.57 | 11,300 | — | — |
| 2004-09-30 | $28.40 | $79.29 | 10,500 | — | — |
| 2004-09-29 | $28.17 | $78.65 | 11,300 | — | — |
| 2004-09-28 | $28.33 | $79.10 | 4,600 | — | — |
| 2004-09-27 | $29.02 | $79.66 | 9,000 | — | — |
| 2004-09-24 | $29.04 | $79.71 | 9,900 | — | — |
| 2004-09-23 | $29.00 | $79.60 | 8,600 | — | — |
| 2004-09-22 | $29.02 | $79.66 | 15,300 | — | — |
| 2004-09-21 | $29.05 | $79.74 | 7,300 | — | — |
| 2004-09-20 | $28.82 | $79.11 | 17,600 | — | — |
| 2004-09-17 | $28.60 | $78.50 | 12,600 | — | — |
| 2004-09-16 | $28.56 | $78.39 | 7,000 | — | — |
| 2004-09-15 | $28.20 | $77.40 | 10,200 | — | — |
| 2004-09-14 | $27.90 | $76.58 | 14,600 | — | — |
| 2004-09-13 | $28.00 | $76.86 | 7,600 | — | — |
| 2004-09-10 | $28.03 | $76.94 | 10,200 | — | — |
| 2004-09-09 | $28.11 | $77.16 | 7,200 | — | — |
| 2004-09-08 | $28.19 | $77.38 | 8,500 | — | — |
| 2004-09-07 | $27.95 | $76.72 | 6,700 | — | — |
| 2004-09-03 | $27.70 | $76.03 | 11,600 | — | — |
| 2004-09-02 | $28.10 | $77.13 | 9,800 | — | — |
| 2004-09-01 | $27.81 | $76.33 | 14,900 | — | — |
| 2004-08-31 | $27.39 | $75.18 | 8,500 | — | — |
| 2004-08-30 | $27.24 | $74.77 | 10,400 | — | — |
| 2004-08-27 | $27.40 | $75.21 | 12,900 | — | — |
| 2004-08-26 | $27.16 | $74.55 | 10,300 | — | — |
| 2004-08-25 | $27.11 | $74.41 | 8,400 | — | — |
| 2004-08-24 | $26.87 | $73.75 | 18,500 | — | — |
| 2004-08-23 | $27.00 | $74.11 | 6,500 | — | — |
| 2004-08-20 | $26.91 | $73.86 | 11,000 | — | — |
| 2004-08-19 | $26.49 | $72.71 | 12,000 | — | — |
| 2004-08-18 | $26.50 | $72.74 | 10,500 | — | — |
| 2004-08-17 | $26.15 | $71.78 | 5,000 | — | — |
| 2004-08-16 | $25.79 | $70.79 | 9,700 | — | — |
| 2004-08-13 | $25.84 | $70.93 | 4,900 | — | — |
| 2004-08-12 | $25.91 | $71.12 | 10,000 | — | — |
| 2004-08-11 | $26.05 | $71.50 | 8,900 | — | — |
| 2004-08-10 | $26.17 | $71.83 | 14,800 | — | — |
| 2004-08-09 | $26.12 | $71.70 | 14,600 | — | — |
| 2004-08-06 | $25.95 | $71.23 | 17,500 | — | — |
| 2004-08-05 | $26.00 | $71.37 | 5,800 | — | — |
| 2004-08-04 | $26.00 | $71.37 | 18,100 | — | — |
| 2004-08-03 | $26.05 | $71.50 | 33,800 | — | — |
| 2004-08-02 | $25.85 | $70.95 | 30,500 | — | — |
| 2004-07-30 | $24.89 | $68.32 | 17,500 | — | — |
| 2004-07-29 | $24.59 | $67.50 | 24,800 | — | — |
| 2004-07-28 | $24.50 | $67.25 | 12,500 | — | — |
| 2004-07-27 | $24.61 | $67.55 | 11,900 | — | — |
| 2004-07-26 | $24.90 | $68.35 | 15,700 | — | — |
| 2004-07-23 | $25.20 | $69.17 | 10,500 | — | — |
| 2004-07-22 | $25.72 | $70.60 | 12,700 | — | — |
| 2004-07-21 | $25.99 | $71.34 | 11,700 | — | — |
| 2004-07-20 | $26.26 | $72.08 | 12,200 | — | — |
| 2004-07-19 | $26.28 | $72.13 | 37,200 | — | — |
| 2004-07-16 | $26.17 | $71.83 | 8,500 | — | — |
| 2004-07-15 | $25.99 | $71.34 | 7,700 | — | — |
| 2004-07-14 | $26.00 | $71.37 | 17,200 | — | — |
| 2004-07-13 | $25.99 | $71.34 | 23,300 | — | — |
| 2004-07-12 | $25.44 | $69.83 | 36,900 | — | — |
| 2004-07-09 | $25.18 | $69.11 | 36,400 | — | — |
| 2004-07-08 | $25.40 | $69.72 | 30,300 | — | — |
| 2004-07-07 | $25.23 | $69.25 | 15,200 | — | — |
| 2004-07-06 | $24.80 | $68.07 | 18,500 | — | — |
| 2004-07-02 | $25.01 | $68.65 | 15,100 | — | — |
| 2004-07-01 | $25.41 | $69.75 | 15,400 | — | — |
| 2004-06-30 | $25.30 | $69.44 | 23,600 | — | — |
| 2004-06-29 | $25.67 | $70.46 | 12,800 | — | — |
| 2004-06-28 | $25.46 | $69.88 | 34,800 | — | — |
| 2004-06-25 | $26.35 | $71.00 | 39,500 | — | — |
| 2004-06-24 | $27.01 | $72.77 | 47,500 | — | — |
| 2004-06-23 | $26.45 | $71.26 | 17,500 | — | — |
| 2004-06-22 | $26.04 | $70.16 | 27,000 | — | — |
| 2004-06-21 | $25.75 | $69.38 | 34,000 | — | — |
| 2004-06-18 | $24.99 | $67.33 | 15,500 | — | — |
| 2004-06-17 | $24.81 | $66.85 | 78,100 | — | — |
| 2004-06-16 | $24.69 | $66.52 | 9,700 | — | — |
| 2004-06-15 | $24.56 | $66.17 | 16,000 | — | — |
| 2004-06-14 | $24.25 | $65.34 | 29,100 | — | — |
| 2004-06-10 | $24.52 | $66.06 | 17,600 | — | — |
| 2004-06-09 | $24.65 | $66.41 | 33,300 | — | — |
| 2004-06-08 | $24.71 | $66.58 | 14,200 | — | — |
| 2004-06-07 | $24.79 | $66.79 | 54,000 | — | — |
| 2004-06-04 | $24.27 | $65.39 | 12,400 | — | — |
| 2004-06-03 | $24.30 | $65.47 | 16,200 | — | — |
| 2004-06-02 | $24.23 | $65.28 | 8,600 | — | — |
| 2004-06-01 | $24.20 | $65.20 | 23,000 | — | — |
| 2004-05-28 | $24.30 | $65.47 | 28,900 | — | — |
| 2004-05-27 | $23.87 | $64.31 | 48,800 | — | — |
| 2004-05-26 | $24.39 | $65.71 | 117,000 | — | — |
| 2004-05-25 | $24.40 | $65.74 | 16,100 | — | — |
| 2004-05-24 | $24.45 | $65.88 | 9,600 | — | — |
| 2004-05-21 | $24.43 | $65.82 | 15,400 | — | — |
| 2004-05-20 | $24.26 | $65.36 | 8,600 | — | — |
| 2004-05-19 | $24.10 | $64.93 | 48,400 | — | — |
| 2004-05-18 | $23.47 | $63.24 | 16,200 | — | — |
| 2004-05-17 | $23.13 | $62.32 | 25,500 | — | — |
| 2004-05-14 | $23.05 | $62.10 | 18,800 | — | — |
| 2004-05-13 | $22.80 | $61.43 | 40,000 | — | — |
| 2004-05-12 | $22.78 | $61.38 | 59,200 | — | — |
| 2004-05-11 | $23.72 | $63.91 | 20,100 | — | — |
| 2004-05-10 | $23.25 | $62.64 | 47,300 | — | — |
| 2004-05-07 | $23.85 | $64.26 | 39,200 | — | — |
| 2004-05-06 | $24.50 | $66.01 | 42,800 | — | — |
| 2004-05-05 | $25.34 | $68.27 | 31,200 | — | — |
| 2004-05-04 | $24.97 | $67.28 | 37,300 | — | — |
| 2004-05-03 | $24.14 | $65.04 | 45,800 | — | — |
| 2004-04-30 | $24.50 | $66.01 | 44,800 | — | — |
| 2004-04-29 | $24.32 | $65.53 | 18,100 | — | — |
| 2004-04-28 | $24.37 | $65.66 | 29,200 | — | — |
| 2004-04-27 | $24.49 | $65.98 | 87,100 | — | — |
| 2004-04-26 | $24.40 | $65.74 | 91,400 | — | — |
| 2004-04-23 | $24.81 | $66.85 | 34,300 | — | — |
| 2004-04-22 | $25.67 | $69.16 | 61,700 | — | — |
| 2004-04-21 | $25.73 | $69.32 | 33,100 | — | — |
| 2004-04-20 | $25.54 | $68.81 | 29,900 | — | — |
| 2004-04-19 | $25.86 | $69.67 | 46,600 | — | — |
| 2004-04-16 | $25.83 | $69.59 | 49,900 | — | — |
| 2004-04-15 | $25.45 | $68.57 | 118,300 | — | — |
| 2004-04-14 | $25.20 | $67.90 | 76,800 | — | — |
| 2004-04-13 | $25.45 | $68.57 | 182,200 | — | — |
| 2004-04-12 | $25.83 | $69.59 | 189,100 | — | — |
| 2004-04-08 | $27.80 | $74.90 | 24,200 | — | — |
| 2004-04-07 | $28.88 | $77.81 | 89,400 | — | — |
| 2004-04-06 | $28.59 | $77.03 | 139,800 | — | — |
| 2004-04-05 | $30.52 | $82.23 | 59,900 | — | — |
| 2004-04-02 | $32.22 | $86.81 | 22,600 | — | — |
| 2004-04-01 | $32.55 | $87.70 | 34,400 | — | — |
| 2004-03-31 | $32.21 | $86.78 | 63,700 | — | — |
| 2004-03-30 | $31.35 | $84.47 | 40,700 | — | — |
| 2004-03-29 | $31.74 | $85.52 | 17,600 | — | — |
| 2004-03-26 | $32.30 | $85.72 | 30,700 | — | — |
| 2004-03-25 | $32.60 | $86.52 | 35,100 | — | — |
| 2004-03-24 | $32.69 | $86.75 | 13,400 | — | — |
| 2004-03-23 | $32.75 | $86.91 | 15,600 | — | — |
| 2004-03-22 | $33.10 | $87.84 | 33,500 | — | — |
| 2004-03-19 | $32.73 | $86.86 | 27,500 | — | — |
| 2004-03-18 | $32.40 | $85.98 | 12,600 | — | — |
| 2004-03-17 | $32.05 | $85.06 | 22,200 | — | — |
| 2004-03-16 | $31.48 | $83.54 | 11,200 | — | — |
| 2004-03-15 | $31.70 | $84.13 | 14,000 | — | — |
| 2004-03-12 | $31.50 | $83.60 | 15,600 | — | — |
| 2004-03-11 | $31.74 | $84.23 | 9,600 | — | — |
| 2004-03-10 | $31.58 | $83.81 | 19,600 | — | — |
| 2004-03-09 | $32.00 | $84.92 | 22,700 | — | — |
| 2004-03-08 | $31.77 | $84.31 | 19,000 | — | — |
| 2004-03-05 | $31.69 | $84.10 | 8,800 | — | — |
| 2004-03-04 | $31.67 | $84.05 | 8,300 | — | — |
| 2004-03-03 | $31.56 | $83.76 | 27,000 | — | — |
| 2004-03-02 | $31.40 | $83.33 | 22,200 | — | — |
| 2004-03-01 | $30.49 | $80.92 | 19,200 | — | — |
| 2004-02-27 | $29.94 | $79.46 | 14,300 | — | — |
| 2004-02-26 | $29.75 | $78.95 | 41,000 | — | — |
| 2004-02-25 | $29.60 | $78.55 | 22,300 | — | — |
| 2004-02-24 | $30.48 | $80.89 | 26,100 | — | — |
| 2004-02-23 | $30.52 | $81.00 | 16,300 | — | — |
| 2004-02-20 | $30.52 | $81.00 | 2,500 | — | — |
| 2004-02-19 | $30.52 | $81.00 | 13,500 | — | — |
| 2004-02-18 | $30.48 | $80.89 | 8,600 | — | — |
| 2004-02-17 | $30.45 | $80.81 | 12,900 | — | — |
| 2004-02-13 | $30.55 | $81.08 | 8,300 | — | — |
| 2004-02-12 | $30.48 | $80.89 | 9,100 | — | — |
| 2004-02-11 | $30.75 | $81.61 | 13,300 | — | — |
| 2004-02-10 | $30.27 | $80.33 | 11,100 | — | — |
| 2004-02-09 | $30.04 | $79.72 | 12,000 | — | — |
| 2004-02-06 | $29.89 | $79.32 | 24,000 | — | — |
| 2004-02-05 | $30.10 | $79.88 | 18,100 | — | — |
| 2004-02-04 | $30.13 | $79.96 | 20,300 | — | — |
| 2004-02-03 | $30.35 | $80.54 | 39,800 | — | — |
| 2004-02-02 | $29.60 | $78.55 | 24,700 | — | — |
| 2004-01-30 | $29.54 | $78.39 | 11,200 | — | — |
| 2004-01-29 | $29.13 | $77.31 | 21,900 | — | — |
| 2004-01-28 | $29.00 | $76.96 | 25,200 | — | — |
| 2004-01-27 | $28.60 | $75.90 | 47,200 | — | — |
| 2004-01-26 | $28.54 | $75.74 | 34,000 | — | — |
| 2004-01-23 | $28.55 | $75.77 | 26,000 | — | — |
| 2004-01-22 | $28.50 | $75.63 | 20,700 | — | — |
| 2004-01-21 | $28.48 | $75.58 | 21,700 | — | — |
| 2004-01-20 | $28.32 | $75.16 | 26,500 | — | — |
| 2004-01-16 | $28.24 | $74.94 | 10,200 | — | — |
| 2004-01-15 | $28.47 | $75.56 | 24,600 | — | — |
| 2004-01-14 | $28.32 | $75.16 | 16,100 | — | — |
| 2004-01-13 | $28.19 | $74.81 | 15,500 | — | — |
| 2004-01-12 | $27.87 | $73.96 | 11,000 | — | — |
| 2004-01-09 | $27.85 | $73.91 | 12,700 | — | — |
| 2004-01-08 | $27.71 | $73.54 | 9,500 | — | — |
| 2004-01-07 | $28.00 | $74.31 | 15,200 | — | — |
| 2004-01-06 | $28.05 | $74.44 | 25,600 | — | — |
| 2004-01-05 | $27.67 | $73.43 | 34,100 | — | — |
| 2004-01-02 | $28.20 | $74.84 | 10,200 | — | — |