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
- 1985-12-13 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 | $39.20 | $39.66 | 17,900 | — | — |
| 2004-12-30 | $39.22 | $39.68 | 22,800 | — | — |
| 2004-12-29 | $37.63 | $38.07 | 27,600 | — | — |
| 2004-12-28 | $34.80 | $35.21 | 37,300 | — | — |
| 2004-12-27 | $33.04 | $33.43 | 34,100 | — | — |
| 2004-12-23 | $30.11 | $30.46 | 4,300 | — | — |
| 2004-12-22 | $30.56 | $30.92 | 1,200 | — | — |
| 2004-12-21 | $30.15 | $30.50 | 800 | — | — |
| 2004-12-20 | $29.60 | $29.95 | 1,400 | — | — |
| 2004-12-17 | $30.05 | $30.40 | 0 | — | — |
| 2004-12-16 | $30.05 | $30.40 | 1,300 | — | — |
| 2004-12-15 | $29.35 | $29.69 | 200 | — | — |
| 2004-12-14 | $29.32 | $29.66 | 2,300 | — | — |
| 2004-12-13 | $29.50 | $29.85 | 1,600 | — | — |
| 2004-12-10 | $29.50 | $29.85 | 11,000 | — | — |
| 2004-12-09 | $29.89 | $30.24 | 1,100 | — | — |
| 2004-12-08 | $30.03 | $30.38 | 1,000 | — | — |
| 2004-12-07 | $30.04 | $30.39 | 3,100 | — | — |
| 2004-12-06 | $30.04 | $30.39 | 100 | — | — |
| 2004-12-03 | $30.07 | $30.42 | 700 | — | — |
| 2004-12-02 | $30.05 | $30.40 | 700 | — | — |
| 2004-12-01 | $30.11 | $30.46 | 2,400 | — | — |
| 2004-11-30 | $30.05 | $30.40 | 1,900 | — | — |
| 2004-11-29 | $30.13 | $30.48 | 1,600 | — | — |
| 2004-11-26 | $30.15 | $30.50 | 0 | — | — |
| 2004-11-24 | $30.15 | $30.50 | 3,800 | — | — |
| 2004-11-23 | $30.12 | $30.47 | 8,900 | — | — |
| 2004-11-22 | $30.10 | $30.45 | 30,600 | — | — |
| 2004-11-19 | $30.10 | $30.45 | 4,600 | — | — |
| 2004-11-18 | $29.85 | $30.20 | 8,500 | — | — |
| 2004-11-17 | $30.00 | $30.35 | 2,700 | — | — |
| 2004-11-16 | $30.00 | $30.35 | 1,600 | — | — |
| 2004-11-15 | $30.02 | $30.37 | 1,400 | — | — |
| 2004-11-12 | $30.00 | $30.35 | 3,800 | — | — |
| 2004-11-11 | $29.50 | $29.85 | 2,800 | — | — |
| 2004-11-10 | $29.50 | $29.85 | 3,000 | — | — |
| 2004-11-09 | $29.70 | $30.05 | 700 | — | — |
| 2004-11-08 | $29.45 | $29.80 | 12,200 | — | — |
| 2004-11-05 | $29.80 | $30.15 | 4,500 | — | — |
| 2004-11-04 | $29.70 | $30.05 | 2,700 | — | — |
| 2004-11-03 | $30.00 | $30.35 | 6,100 | — | — |
| 2004-11-02 | $30.00 | $30.35 | 9,800 | — | — |
| 2004-11-01 | $30.00 | $30.35 | 2,000 | — | — |
| 2004-10-29 | $30.03 | $30.38 | 3,800 | — | — |
| 2004-10-28 | $30.10 | $30.45 | 1,300 | — | — |
| 2004-10-27 | $30.09 | $30.44 | 1,800 | — | — |
| 2004-10-26 | $30.10 | $30.45 | 1,200 | — | — |
| 2004-10-25 | $30.19 | $30.54 | 4,400 | — | — |
| 2004-10-22 | $30.18 | $30.53 | 400 | — | — |
| 2004-10-21 | $30.20 | $30.55 | 200 | — | — |
| 2004-10-20 | $30.11 | $30.46 | 2,200 | — | — |
| 2004-10-19 | $30.14 | $30.14 | 1,500 | — | — |
| 2004-10-18 | $30.51 | $30.51 | 4,300 | — | — |
| 2004-10-15 | $30.59 | $30.59 | 7,400 | — | — |
| 2004-10-14 | $30.04 | $30.04 | 11,200 | — | — |
| 2004-10-13 | $31.15 | $31.15 | 10,200 | — | — |
| 2004-10-12 | $30.75 | $30.75 | 5,700 | — | — |
| 2004-10-11 | $29.86 | $29.86 | 12,300 | — | — |
| 2004-10-08 | $29.40 | $29.40 | 2,500 | — | — |
| 2004-10-07 | $29.00 | $29.00 | 3,200 | — | — |
| 2004-10-06 | $29.10 | $29.10 | 8,100 | — | — |
| 2004-10-05 | $28.50 | $28.50 | 21,600 | — | — |
| 2004-10-04 | $27.80 | $27.80 | 12,300 | — | — |
| 2004-10-01 | $27.07 | $27.07 | 55,100 | — | — |
| 2004-09-30 | $26.00 | $26.00 | 5,900 | — | — |
| 2004-09-29 | $26.11 | $26.11 | 6,600 | — | — |
| 2004-09-28 | $25.61 | $25.61 | 54,300 | — | — |
| 2004-09-27 | $25.50 | $25.50 | 4,200 | — | — |
| 2004-09-24 | $25.74 | $25.74 | 4,100 | — | — |
| 2004-09-23 | $25.74 | $25.74 | 3,700 | — | — |
| 2004-09-22 | $25.20 | $25.20 | 1,400 | — | — |
| 2004-09-21 | $25.19 | $25.19 | 5,000 | — | — |
| 2004-09-20 | $24.90 | $24.90 | 2,400 | — | — |
| 2004-09-17 | $24.90 | $24.90 | 1,500 | — | — |
| 2004-09-16 | $24.93 | $24.93 | 300 | — | — |
| 2004-09-15 | $24.70 | $24.70 | 5,600 | — | — |
| 2004-09-14 | $24.87 | $24.87 | 3,400 | — | — |
| 2004-09-13 | $24.87 | $24.87 | 700 | — | — |
| 2004-09-10 | $24.96 | $24.96 | 1,200 | — | — |
| 2004-09-09 | $24.99 | $24.99 | 2,700 | — | — |
| 2004-09-08 | $24.60 | $24.60 | 11,600 | — | — |
| 2004-09-07 | $24.87 | $24.87 | 10,200 | — | — |
| 2004-09-03 | $24.50 | $24.50 | 700 | — | — |
| 2004-09-02 | $25.00 | $25.00 | 300 | — | — |
| 2004-09-01 | $24.50 | $24.50 | 10,500 | — | — |
| 2004-08-31 | $24.68 | $24.68 | 31,400 | — | — |
| 2004-08-30 | $23.12 | $23.12 | 7,300 | — | — |
| 2004-08-27 | $23.58 | $23.58 | 4,200 | — | — |
| 2004-08-26 | $23.42 | $23.42 | 11,700 | — | — |
| 2004-08-25 | $21.62 | $21.62 | 10,900 | — | — |
| 2004-08-24 | $23.10 | $23.10 | 2,700 | — | — |
| 2004-08-23 | $23.57 | $23.57 | 800 | — | — |
| 2004-08-20 | $23.61 | $23.61 | 1,900 | — | — |
| 2004-08-19 | $23.82 | $23.82 | 1,400 | — | — |
| 2004-08-18 | $23.52 | $23.52 | 3,500 | — | — |
| 2004-08-17 | $23.36 | $23.36 | 5,500 | — | — |
| 2004-08-16 | $24.46 | $24.46 | 29,200 | — | — |
| 2004-08-13 | $24.00 | $24.00 | 21,600 | — | — |
| 2004-08-12 | $24.34 | $24.34 | 11,800 | — | — |
| 2004-08-11 | $23.75 | $23.75 | 2,900 | — | — |
| 2004-08-10 | $22.95 | $22.95 | 7,300 | — | — |
| 2004-08-09 | $22.50 | $22.50 | 6,000 | — | — |
| 2004-08-06 | $24.50 | $24.50 | 7,900 | — | — |
| 2004-08-05 | $25.00 | $25.00 | 15,500 | — | — |
| 2004-08-04 | $25.17 | $25.17 | 4,700 | — | — |
| 2004-08-03 | $25.44 | $25.44 | 44,400 | — | — |
| 2004-08-02 | $24.86 | $24.86 | 20,700 | — | — |
| 2004-07-30 | $25.28 | $25.28 | 26,600 | — | — |
| 2004-07-29 | $25.09 | $25.09 | 16,300 | — | — |
| 2004-07-28 | $23.20 | $23.20 | 1,800 | — | — |
| 2004-07-27 | $23.24 | $23.24 | 700 | — | — |
| 2004-07-26 | $23.58 | $23.58 | 3,000 | — | — |
| 2004-07-23 | $24.16 | $24.16 | 1,800 | — | — |
| 2004-07-22 | $24.19 | $24.19 | 2,800 | — | — |
| 2004-07-21 | $24.10 | $24.10 | 0 | — | — |
| 2004-07-20 | $24.10 | $24.10 | 0 | — | — |
| 2004-07-19 | $24.10 | $24.10 | 200 | — | — |
| 2004-07-16 | $24.13 | $24.13 | 4,400 | — | — |
| 2004-07-15 | $24.40 | $24.40 | 1,600 | — | — |
| 2004-07-14 | $24.48 | $24.48 | 500 | — | — |
| 2004-07-13 | $24.49 | $24.49 | 400 | — | — |
| 2004-07-12 | $24.70 | $24.70 | 900 | — | — |
| 2004-07-09 | $24.49 | $24.49 | 2,100 | — | — |
| 2004-07-08 | $24.35 | $24.35 | 100 | — | — |
| 2004-07-07 | $24.14 | $24.14 | 300 | — | — |
| 2004-07-06 | $24.00 | $24.00 | 10,800 | — | — |
| 2004-07-02 | $24.24 | $24.24 | 2,000 | — | — |
| 2004-07-01 | $24.36 | $24.36 | 17,800 | — | — |
| 2004-06-30 | $23.55 | $23.55 | 6,800 | — | — |
| 2004-06-29 | $23.06 | $23.06 | 1,500 | — | — |
| 2004-06-28 | $22.95 | $22.95 | 5,600 | — | — |
| 2004-06-25 | $22.70 | $22.70 | 500 | — | — |
| 2004-06-24 | $22.70 | $22.70 | 7,000 | — | — |
| 2004-06-23 | $22.21 | $22.21 | 3,400 | — | — |
| 2004-06-22 | $23.07 | $23.07 | 900 | — | — |
| 2004-06-21 | $23.15 | $23.15 | 7,600 | — | — |
| 2004-06-18 | $23.15 | $23.15 | 2,100 | — | — |
| 2004-06-17 | $23.00 | $23.00 | 3,000 | — | — |
| 2004-06-16 | $23.15 | $23.15 | 3,300 | — | — |
| 2004-06-15 | $23.15 | $23.15 | 5,000 | — | — |
| 2004-06-14 | $23.07 | $23.07 | 2,900 | — | — |
| 2004-06-10 | $23.28 | $23.28 | 15,000 | — | — |
| 2004-06-09 | $23.25 | $23.25 | 8,900 | — | — |
| 2004-06-08 | $22.95 | $22.95 | 6,500 | — | — |
| 2004-06-07 | $22.24 | $22.24 | 2,200 | — | — |
| 2004-06-04 | $22.01 | $22.01 | 16,300 | — | — |
| 2004-06-03 | $22.00 | $22.00 | 12,700 | — | — |
| 2004-06-02 | $21.22 | $21.22 | 2,400 | — | — |
| 2004-06-01 | $21.70 | $21.70 | 1,900 | — | — |
| 2004-05-28 | $22.10 | $22.10 | 7,700 | — | — |
| 2004-05-27 | $21.65 | $21.65 | 1,000 | — | — |
| 2004-05-26 | $21.97 | $21.97 | 800 | — | — |
| 2004-05-25 | $21.93 | $21.93 | 8,800 | — | — |
| 2004-05-24 | $21.92 | $21.92 | 137,400 | — | — |
| 2004-05-21 | $21.56 | $21.56 | 300 | — | — |
| 2004-05-20 | $21.56 | $21.56 | 1,000 | — | — |
| 2004-05-19 | $21.55 | $21.55 | 17,600 | — | — |
| 2004-05-18 | $20.34 | $20.34 | 5,800 | — | — |
| 2004-05-17 | $20.56 | $20.56 | 15,000 | — | — |
| 2004-05-14 | $20.15 | $20.15 | 7,700 | — | — |
| 2004-05-13 | $20.26 | $20.26 | 10,900 | — | — |
| 2004-05-12 | $18.90 | $18.90 | 8,200 | — | — |
| 2004-05-11 | $18.49 | $18.49 | 11,300 | — | — |
| 2004-05-10 | $18.30 | $18.30 | 5,800 | — | — |
| 2004-05-07 | $18.58 | $18.58 | 2,400 | — | — |
| 2004-05-06 | $18.20 | $18.20 | 8,500 | — | — |
| 2004-05-05 | $17.95 | $17.95 | 200 | — | — |
| 2004-05-04 | $17.65 | $17.65 | 11,600 | — | — |
| 2004-05-03 | $17.62 | $17.62 | 2,000 | — | — |
| 2004-04-30 | $17.84 | $17.84 | 5,400 | — | — |
| 2004-04-29 | $17.75 | $17.75 | 20,200 | — | — |
| 2004-04-28 | $17.71 | $17.71 | 7,300 | — | — |
| 2004-04-27 | $17.74 | $17.74 | 1,300 | — | — |
| 2004-04-26 | $17.49 | $17.49 | 2,200 | — | — |
| 2004-04-23 | $17.26 | $17.26 | 500 | — | — |
| 2004-04-22 | $17.30 | $17.30 | 3,500 | — | — |
| 2004-04-21 | $17.50 | $17.50 | 29,000 | — | — |
| 2004-04-20 | $17.01 | $17.01 | 35,800 | — | — |
| 2004-04-19 | $17.70 | $17.70 | 500 | — | — |
| 2004-04-16 | $17.70 | $17.70 | 4,200 | — | — |
| 2004-04-15 | $17.86 | $17.86 | 100 | — | — |
| 2004-04-14 | $17.49 | $17.49 | 1,600 | — | — |
| 2004-04-13 | $17.49 | $17.49 | 2,800 | — | — |
| 2004-04-12 | $18.00 | $18.00 | 1,600 | — | — |
| 2004-04-08 | $18.10 | $18.10 | 2,500 | — | — |
| 2004-04-07 | $18.20 | $18.20 | 5,700 | — | — |
| 2004-04-06 | $17.98 | $17.98 | 4,700 | — | — |
| 2004-04-05 | $17.60 | $17.60 | 5,000 | — | — |
| 2004-04-02 | $17.90 | $17.90 | 1,000 | — | — |
| 2004-04-01 | $17.50 | $17.50 | 5,600 | — | — |
| 2004-03-31 | $17.70 | $17.70 | 11,800 | — | — |
| 2004-03-30 | $15.70 | $15.70 | 16,000 | — | — |
| 2004-03-29 | $14.99 | $14.99 | 3,000 | — | — |
| 2004-03-26 | $14.61 | $14.61 | 0 | — | — |
| 2004-03-25 | $14.61 | $14.61 | 3,100 | — | — |
| 2004-03-24 | $14.54 | $14.54 | 1,100 | — | — |
| 2004-03-23 | $14.70 | $14.70 | 6,500 | — | — |
| 2004-03-22 | $14.90 | $14.90 | 600 | — | — |
| 2004-03-19 | $14.95 | $14.95 | 5,500 | — | — |
| 2004-03-18 | $14.96 | $14.96 | 19,600 | — | — |
| 2004-03-17 | $14.43 | $14.43 | 4,200 | — | — |
| 2004-03-16 | $15.00 | $15.00 | 1,300 | — | — |
| 2004-03-15 | $14.85 | $14.85 | 8,300 | — | — |
| 2004-03-12 | $14.69 | $14.69 | 11,400 | — | — |
| 2004-03-11 | $14.40 | $14.40 | 5,000 | — | — |
| 2004-03-10 | $14.65 | $14.65 | 3,100 | — | — |
| 2004-03-09 | $14.53 | $14.53 | 11,400 | — | — |
| 2004-03-08 | $14.47 | $14.47 | 300 | — | — |
| 2004-03-05 | $14.28 | $14.28 | 3,500 | — | — |
| 2004-03-04 | $14.00 | $14.00 | 3,000 | — | — |
| 2004-03-03 | $14.00 | $14.00 | 1,100 | — | — |
| 2004-03-02 | $13.80 | $13.80 | 2,000 | — | — |
| 2004-03-01 | $14.00 | $14.00 | 1,000 | — | — |
| 2004-02-27 | $14.40 | $14.40 | 4,200 | — | — |
| 2004-02-26 | $14.49 | $14.49 | 4,600 | — | — |
| 2004-02-25 | $14.46 | $14.46 | 1,100 | — | — |
| 2004-02-24 | $14.12 | $14.12 | 26,600 | — | — |
| 2004-02-23 | $14.12 | $14.12 | 9,500 | — | — |
| 2004-02-20 | $14.13 | $14.13 | 6,300 | — | — |
| 2004-02-19 | $14.55 | $14.55 | 4,600 | — | — |
| 2004-02-18 | $14.45 | $14.45 | 25,000 | — | — |
| 2004-02-17 | $14.82 | $14.82 | 27,700 | — | — |
| 2004-02-13 | $14.10 | $14.10 | 3,000 | — | — |
| 2004-02-12 | $14.20 | $14.20 | 22,300 | — | — |
| 2004-02-11 | $14.55 | $14.55 | 10,700 | — | — |
| 2004-02-10 | $14.64 | $14.64 | 23,800 | — | — |
| 2004-02-09 | $14.68 | $14.68 | 44,400 | — | — |
| 2004-02-06 | $14.16 | $14.16 | 3,000 | — | — |
| 2004-02-05 | $14.05 | $14.05 | 2,100 | — | — |
| 2004-02-04 | $14.09 | $14.09 | 0 | — | — |
| 2004-02-03 | $14.09 | $14.09 | 1,100 | — | — |
| 2004-02-02 | $14.20 | $14.20 | 0 | — | — |
| 2004-01-30 | $14.20 | $14.20 | 6,400 | — | — |
| 2004-01-29 | $14.15 | $14.15 | 8,300 | — | — |
| 2004-01-28 | $14.20 | $14.20 | 10,400 | — | — |
| 2004-01-27 | $14.15 | $14.15 | 25,100 | — | — |
| 2004-01-26 | $14.25 | $14.25 | 23,300 | — | — |
| 2004-01-23 | $14.10 | $14.10 | 0 | — | — |
| 2004-01-22 | $14.10 | $14.10 | 5,000 | — | — |
| 2004-01-21 | $14.02 | $14.02 | 31,100 | — | — |
| 2004-01-20 | $14.00 | $14.00 | 100 | — | — |
| 2004-01-16 | $14.00 | $14.00 | 8,200 | — | — |
| 2004-01-15 | $13.50 | $13.50 | 42,000 | — | — |
| 2004-01-14 | $14.00 | $14.00 | 500 | — | — |
| 2004-01-13 | $14.50 | $14.50 | 0 | — | — |
| 2004-01-12 | $14.50 | $14.50 | 3,500 | — | — |
| 2004-01-09 | $14.00 | $14.00 | 0 | — | — |
| 2004-01-08 | $14.00 | $14.00 | 0 | — | — |
| 2004-01-07 | $14.00 | $14.00 | 13,600 | — | — |
| 2004-01-06 | $14.15 | $14.15 | 0 | — | — |
| 2004-01-05 | $14.15 | $14.15 | 4,200 | — | — |
| 2004-01-02 | $14.35 | $14.35 | 200 | — | — |