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
- 2003-07-01 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 | $27.36 | $28.01 | 177,400 | — | — |
| 2004-12-30 | $27.23 | $27.88 | 347,100 | — | — |
| 2004-12-29 | $27.43 | $28.08 | 268,800 | — | — |
| 2004-12-28 | $27.35 | $27.87 | 219,500 | — | — |
| 2004-12-27 | $27.05 | $27.56 | 494,600 | — | — |
| 2004-12-23 | $26.87 | $27.38 | 372,300 | — | — |
| 2004-12-22 | $27.00 | $27.51 | 301,800 | — | — |
| 2004-12-21 | $26.85 | $27.36 | 311,500 | — | — |
| 2004-12-20 | $27.01 | $27.52 | 355,100 | — | — |
| 2004-12-17 | $27.00 | $27.51 | 702,100 | — | — |
| 2004-12-16 | $26.75 | $27.26 | 392,000 | — | — |
| 2004-12-15 | $26.85 | $27.36 | 227,600 | — | — |
| 2004-12-14 | $26.76 | $27.27 | 639,400 | — | — |
| 2004-12-13 | $26.37 | $26.87 | 760,500 | — | — |
| 2004-12-10 | $26.18 | $26.68 | 545,400 | — | — |
| 2004-12-09 | $25.60 | $26.09 | 276,100 | — | — |
| 2004-12-08 | $25.58 | $26.07 | 239,800 | — | — |
| 2004-12-07 | $26.01 | $26.50 | 191,200 | — | — |
| 2004-12-06 | $26.05 | $26.55 | 346,400 | — | — |
| 2004-12-03 | $26.12 | $26.62 | 229,700 | — | — |
| 2004-12-02 | $26.31 | $26.81 | 219,900 | — | — |
| 2004-12-01 | $26.51 | $27.01 | 378,800 | — | — |
| 2004-11-30 | $26.06 | $26.56 | 309,700 | — | — |
| 2004-11-29 | $26.21 | $26.71 | 251,400 | — | — |
| 2004-11-26 | $25.97 | $26.46 | 23,100 | — | — |
| 2004-11-24 | $25.95 | $26.44 | 151,100 | — | — |
| 2004-11-23 | $26.00 | $26.49 | 361,600 | — | — |
| 2004-11-22 | $25.75 | $26.24 | 202,600 | — | — |
| 2004-11-19 | $25.25 | $25.73 | 219,700 | — | — |
| 2004-11-18 | $25.38 | $25.86 | 507,200 | — | — |
| 2004-11-17 | $25.09 | $25.57 | 565,100 | — | — |
| 2004-11-16 | $25.75 | $26.24 | 240,000 | — | — |
| 2004-11-15 | $26.06 | $26.56 | 461,500 | — | — |
| 2004-11-12 | $26.00 | $26.49 | 491,000 | — | — |
| 2004-11-11 | $26.10 | $26.60 | 418,400 | — | — |
| 2004-11-10 | $25.89 | $26.38 | 758,400 | — | — |
| 2004-11-09 | $26.25 | $26.75 | 523,000 | — | — |
| 2004-11-08 | $25.82 | $26.31 | 504,400 | — | — |
| 2004-11-05 | $25.24 | $25.72 | 287,600 | — | — |
| 2004-11-04 | $24.95 | $25.42 | 370,300 | — | — |
| 2004-11-03 | $24.78 | $25.25 | 546,800 | — | — |
| 2004-11-02 | $24.45 | $24.92 | 1,076,200 | — | — |
| 2004-11-01 | $24.50 | $24.97 | 366,100 | — | — |
| 2004-10-29 | $25.06 | $25.54 | 109,600 | — | — |
| 2004-10-28 | $24.85 | $25.32 | 186,400 | — | — |
| 2004-10-27 | $24.77 | $25.24 | 266,600 | — | — |
| 2004-10-26 | $24.68 | $25.15 | 643,000 | — | — |
| 2004-10-25 | $23.53 | $23.98 | 282,500 | — | — |
| 2004-10-22 | $23.42 | $23.87 | 864,500 | — | — |
| 2004-10-21 | $23.91 | $24.37 | 707,500 | — | — |
| 2004-10-20 | $24.30 | $24.76 | 398,000 | — | — |
| 2004-10-19 | $23.54 | $23.99 | 849,200 | — | — |
| 2004-10-18 | $23.67 | $24.12 | 279,500 | — | — |
| 2004-10-15 | $23.36 | $23.80 | 2,754,000 | — | — |
| 2004-10-14 | $24.20 | $24.66 | 1,849,200 | — | — |
| 2004-10-13 | $25.89 | $26.38 | 292,600 | — | — |
| 2004-10-12 | $25.21 | $25.69 | 300,100 | — | — |
| 2004-10-11 | $25.40 | $25.88 | 315,800 | — | — |
| 2004-10-08 | $25.75 | $26.24 | 103,400 | — | — |
| 2004-10-07 | $25.70 | $26.19 | 24,100 | — | — |
| 2004-10-06 | $25.99 | $26.48 | 218,800 | — | — |
| 2004-10-05 | $25.96 | $26.45 | 200,700 | — | — |
| 2004-10-04 | $25.79 | $26.28 | 185,100 | — | — |
| 2004-10-01 | $25.91 | $26.40 | 163,300 | — | — |
| 2004-09-30 | $26.00 | $26.49 | 163,300 | — | — |
| 2004-09-29 | $25.44 | $25.92 | 97,200 | — | — |
| 2004-09-28 | $25.52 | $26.01 | 165,300 | — | — |
| 2004-09-27 | $25.77 | $26.13 | 98,200 | — | — |
| 2004-09-24 | $25.55 | $25.91 | 276,700 | — | — |
| 2004-09-23 | $25.50 | $25.86 | 239,600 | — | — |
| 2004-09-22 | $25.90 | $26.26 | 126,300 | — | — |
| 2004-09-21 | $25.95 | $26.32 | 240,700 | — | — |
| 2004-09-20 | $26.00 | $26.37 | 216,100 | — | — |
| 2004-09-17 | $25.38 | $25.74 | 139,600 | — | — |
| 2004-09-16 | $25.85 | $26.21 | 255,200 | — | — |
| 2004-09-15 | $25.63 | $25.99 | 332,100 | — | — |
| 2004-09-14 | $26.00 | $26.37 | 495,900 | — | — |
| 2004-09-13 | $25.62 | $25.98 | 297,400 | — | — |
| 2004-09-10 | $25.89 | $26.25 | 512,500 | — | — |
| 2004-09-09 | $25.45 | $25.81 | 809,000 | — | — |
| 2004-09-08 | $24.65 | $25.00 | 290,400 | — | — |
| 2004-09-07 | $25.31 | $25.67 | 301,000 | — | — |
| 2004-09-03 | $25.09 | $25.44 | 1,190,400 | — | — |
| 2004-09-02 | $25.10 | $25.45 | 1,697,000 | — | — |
| 2004-09-01 | $24.27 | $24.61 | 235,000 | — | — |
| 2004-08-31 | $23.87 | $24.21 | 388,400 | — | — |
| 2004-08-30 | $23.80 | $24.14 | 181,400 | — | — |
| 2004-08-27 | $23.93 | $24.27 | 710,700 | — | — |
| 2004-08-26 | $24.00 | $24.34 | 557,000 | — | — |
| 2004-08-25 | $24.20 | $24.54 | 218,700 | — | — |
| 2004-08-24 | $24.30 | $24.64 | 101,200 | — | — |
| 2004-08-23 | $24.47 | $24.81 | 72,900 | — | — |
| 2004-08-20 | $24.50 | $24.85 | 274,300 | — | — |
| 2004-08-19 | $24.56 | $24.91 | 2,099,000 | — | — |
| 2004-08-18 | $24.29 | $24.63 | 204,300 | — | — |
| 2004-08-17 | $24.25 | $24.59 | 129,300 | — | — |
| 2004-08-16 | $24.15 | $24.49 | 322,300 | — | — |
| 2004-08-13 | $24.19 | $24.53 | 224,800 | — | — |
| 2004-08-12 | $24.15 | $24.49 | 111,200 | — | — |
| 2004-08-11 | $24.33 | $24.67 | 163,800 | — | — |
| 2004-08-10 | $24.05 | $24.39 | 166,200 | — | — |
| 2004-08-09 | $24.49 | $24.84 | 180,100 | — | — |
| 2004-08-06 | $24.27 | $24.61 | 430,700 | — | — |
| 2004-08-05 | $24.15 | $24.49 | 2,629,500 | — | — |
| 2004-08-04 | $25.63 | $25.99 | 786,300 | — | — |
| 2004-08-03 | $25.75 | $26.11 | 599,800 | — | — |
| 2004-08-02 | $25.79 | $26.15 | 133,700 | — | — |
| 2004-07-30 | $25.70 | $26.06 | 56,400 | — | — |
| 2004-07-29 | $25.70 | $26.06 | 90,300 | — | — |
| 2004-07-28 | $25.80 | $26.16 | 492,400 | — | — |
| 2004-07-27 | $25.96 | $26.33 | 262,400 | — | — |
| 2004-07-26 | $25.72 | $26.08 | 233,300 | — | — |
| 2004-07-23 | $25.54 | $25.90 | 713,800 | — | — |
| 2004-07-22 | $26.00 | $26.37 | 400,000 | — | — |
| 2004-07-21 | $25.90 | $26.26 | 526,000 | — | — |
| 2004-07-20 | $26.25 | $26.62 | 627,100 | — | — |
| 2004-07-19 | $27.00 | $27.38 | 378,400 | — | — |
| 2004-07-16 | $27.37 | $27.76 | 149,100 | — | — |
| 2004-07-15 | $27.64 | $28.03 | 289,100 | — | — |
| 2004-07-14 | $28.51 | $28.91 | 283,500 | — | — |
| 2004-07-13 | $28.99 | $29.40 | 116,800 | — | — |
| 2004-07-12 | $29.09 | $29.50 | 247,400 | — | — |
| 2004-07-09 | $28.35 | $28.75 | 509,700 | — | — |
| 2004-07-08 | $28.16 | $28.56 | 105,100 | — | — |
| 2004-07-07 | $27.99 | $28.38 | 130,200 | — | — |
| 2004-07-06 | $27.90 | $28.29 | 97,600 | — | — |
| 2004-07-02 | $27.95 | $28.34 | 45,700 | — | — |
| 2004-07-01 | $27.94 | $28.33 | 315,700 | — | — |
| 2004-06-30 | $28.00 | $28.39 | 155,100 | — | — |
| 2004-06-29 | $27.90 | $28.29 | 149,800 | — | — |
| 2004-06-28 | $28.00 | $28.39 | 130,900 | — | — |
| 2004-06-25 | $28.48 | $28.75 | 338,500 | — | — |
| 2004-06-24 | $28.49 | $28.76 | 129,800 | — | — |
| 2004-06-23 | $28.35 | $28.62 | 72,600 | — | — |
| 2004-06-22 | $27.91 | $28.18 | 95,200 | — | — |
| 2004-06-21 | $27.89 | $28.16 | 148,200 | — | — |
| 2004-06-18 | $28.13 | $28.40 | 137,800 | — | — |
| 2004-06-17 | $28.50 | $28.77 | 165,300 | — | — |
| 2004-06-16 | $28.20 | $28.47 | 132,600 | — | — |
| 2004-06-15 | $28.19 | $28.46 | 176,200 | — | — |
| 2004-06-14 | $28.45 | $28.72 | 79,700 | — | — |
| 2004-06-10 | $28.65 | $28.93 | 78,800 | — | — |
| 2004-06-09 | $28.70 | $28.98 | 82,400 | — | — |
| 2004-06-08 | $28.75 | $29.03 | 229,300 | — | — |
| 2004-06-07 | $29.02 | $29.30 | 96,200 | — | — |
| 2004-06-04 | $29.02 | $29.30 | 187,100 | — | — |
| 2004-06-03 | $28.49 | $28.76 | 139,700 | — | — |
| 2004-06-02 | $28.23 | $28.50 | 123,000 | — | — |
| 2004-06-01 | $28.34 | $28.61 | 146,200 | — | — |
| 2004-05-28 | $27.95 | $28.22 | 58,000 | — | — |
| 2004-05-27 | $27.92 | $28.19 | 75,900 | — | — |
| 2004-05-26 | $27.97 | $28.24 | 126,000 | — | — |
| 2004-05-25 | $28.01 | $28.28 | 180,900 | — | — |
| 2004-05-24 | $27.92 | $28.19 | 93,900 | — | — |
| 2004-05-21 | $27.95 | $28.22 | 145,600 | — | — |
| 2004-05-20 | $28.00 | $28.27 | 321,700 | — | — |
| 2004-05-19 | $27.90 | $28.17 | 209,700 | — | — |
| 2004-05-18 | $27.82 | $28.09 | 295,300 | — | — |
| 2004-05-17 | $27.71 | $27.98 | 111,200 | — | — |
| 2004-05-14 | $27.80 | $28.07 | 199,900 | — | — |
| 2004-05-13 | $27.69 | $27.96 | 63,600 | — | — |
| 2004-05-12 | $27.24 | $27.50 | 137,500 | — | — |
| 2004-05-11 | $27.46 | $27.72 | 60,800 | — | — |
| 2004-05-10 | $27.36 | $27.62 | 216,700 | — | — |
| 2004-05-07 | $27.57 | $27.84 | 89,200 | — | — |
| 2004-05-06 | $27.90 | $28.17 | 246,200 | — | — |
| 2004-05-05 | $27.88 | $28.15 | 221,100 | — | — |
| 2004-05-04 | $27.59 | $27.86 | 256,200 | — | — |
| 2004-05-03 | $27.45 | $27.71 | 224,300 | — | — |
| 2004-04-30 | $27.25 | $27.51 | 139,300 | — | — |
| 2004-04-29 | $27.43 | $27.69 | 371,800 | — | — |
| 2004-04-28 | $28.00 | $28.27 | 486,500 | — | — |
| 2004-04-27 | $28.08 | $28.35 | 366,100 | — | — |
| 2004-04-26 | $27.75 | $28.02 | 416,300 | — | — |
| 2004-04-23 | $28.28 | $28.55 | 248,900 | — | — |
| 2004-04-22 | $28.21 | $28.48 | 497,000 | — | — |
| 2004-04-21 | $28.22 | $28.49 | 1,139,100 | — | — |
| 2004-04-20 | $27.91 | $28.18 | 1,023,200 | — | — |
| 2004-04-19 | $27.95 | $28.22 | 1,439,600 | — | — |
| 2004-04-16 | $27.96 | $28.23 | 5,568,300 | — | — |
| 2004-04-15 | $27.91 | $28.18 | 1,064,200 | — | — |
| 2004-04-14 | $28.07 | $28.34 | 388,800 | — | — |
| 2004-04-13 | $28.93 | $29.21 | 282,400 | — | — |
| 2004-04-12 | $29.24 | $29.52 | 160,800 | — | — |
| 2004-04-08 | $29.17 | $29.45 | 174,000 | — | — |
| 2004-04-07 | $29.49 | $29.77 | 179,000 | — | — |
| 2004-04-06 | $30.65 | $30.95 | 93,400 | — | — |
| 2004-04-05 | $30.49 | $30.78 | 67,000 | — | — |
| 2004-04-02 | $30.24 | $30.53 | 88,900 | — | — |
| 2004-04-01 | $29.40 | $29.68 | 30,200 | — | — |
| 2004-03-31 | $29.55 | $29.83 | 59,100 | — | — |
| 2004-03-30 | $29.06 | $29.34 | 81,800 | — | — |
| 2004-03-29 | $29.20 | $29.48 | 64,400 | — | — |
| 2004-03-26 | $29.00 | $29.15 | 149,300 | — | — |
| 2004-03-25 | $28.21 | $28.36 | 116,100 | — | — |
| 2004-03-24 | $28.35 | $28.50 | 63,300 | — | — |
| 2004-03-23 | $27.82 | $27.97 | 93,500 | — | — |
| 2004-03-22 | $28.48 | $28.63 | 50,800 | — | — |
| 2004-03-19 | $29.29 | $29.44 | 12,700 | — | — |
| 2004-03-18 | $29.30 | $29.45 | 37,600 | — | — |
| 2004-03-17 | $29.38 | $29.54 | 14,400 | — | — |
| 2004-03-16 | $29.38 | $29.54 | 9,000 | — | — |
| 2004-03-15 | $29.46 | $29.62 | 31,800 | — | — |
| 2004-03-12 | $29.75 | $29.91 | 54,900 | — | — |
| 2004-03-11 | $29.59 | $29.75 | 36,300 | — | — |
| 2004-03-10 | $29.80 | $29.96 | 48,400 | — | — |
| 2004-03-09 | $29.90 | $30.06 | 52,900 | — | — |
| 2004-03-08 | $30.98 | $31.14 | 17,900 | — | — |
| 2004-03-05 | $30.79 | $30.95 | 35,800 | — | — |
| 2004-03-04 | $30.84 | $31.00 | 43,000 | — | — |
| 2004-03-03 | $30.71 | $30.87 | 12,100 | — | — |
| 2004-03-02 | $30.80 | $30.96 | 96,900 | — | — |
| 2004-03-01 | $30.87 | $31.03 | 57,000 | — | — |
| 2004-02-27 | $30.51 | $30.67 | 26,500 | — | — |
| 2004-02-26 | $30.26 | $30.42 | 100,900 | — | — |
| 2004-02-25 | $30.12 | $30.28 | 6,900 | — | — |
| 2004-02-24 | $29.86 | $30.02 | 28,700 | — | — |
| 2004-02-23 | $29.50 | $29.66 | 81,700 | — | — |
| 2004-02-20 | $29.65 | $29.81 | 418,800 | — | — |
| 2004-02-19 | $30.37 | $30.53 | 86,300 | — | — |
| 2004-02-18 | $30.50 | $30.66 | 128,500 | — | — |
| 2004-02-17 | $30.55 | $30.71 | 555,500 | — | — |
| 2004-02-13 | $30.61 | $30.77 | 211,200 | — | — |
| 2004-02-12 | $30.50 | $30.66 | 532,000 | — | — |
| 2004-02-11 | $31.25 | $31.42 | 145,600 | — | — |
| 2004-02-10 | $31.05 | $31.21 | 424,000 | — | — |
| 2004-02-09 | $31.90 | $32.07 | 55,500 | — | — |
| 2004-02-06 | $31.80 | $31.97 | 121,700 | — | — |
| 2004-02-05 | $31.75 | $31.92 | 37,100 | — | — |
| 2004-02-04 | $31.76 | $31.93 | 55,100 | — | — |
| 2004-02-03 | $31.80 | $31.97 | 28,600 | — | — |
| 2004-02-02 | $31.91 | $32.08 | 54,700 | — | — |
| 2004-01-30 | $31.95 | $32.12 | 46,900 | — | — |
| 2004-01-29 | $31.49 | $31.66 | 40,200 | — | — |
| 2004-01-28 | $31.65 | $31.82 | 52,800 | — | — |
| 2004-01-27 | $32.31 | $32.48 | 68,200 | — | — |
| 2004-01-26 | $32.25 | $32.42 | 160,900 | — | — |
| 2004-01-23 | $32.60 | $32.77 | 92,700 | — | — |
| 2004-01-22 | $31.95 | $32.12 | 243,600 | — | — |
| 2004-01-21 | $31.61 | $31.78 | 47,500 | — | — |
| 2004-01-20 | $31.28 | $31.45 | 81,600 | — | — |
| 2004-01-16 | $30.95 | $31.11 | 222,900 | — | — |
| 2004-01-15 | $29.40 | $29.56 | 75,600 | — | — |
| 2004-01-14 | $29.25 | $29.40 | 56,200 | — | — |
| 2004-01-13 | $29.23 | $29.38 | 46,100 | — | — |
| 2004-01-12 | $29.30 | $29.45 | 214,000 | — | — |
| 2004-01-09 | $29.00 | $29.15 | 23,600 | — | — |
| 2004-01-08 | $29.12 | $29.27 | 48,600 | — | — |
| 2004-01-07 | $29.25 | $29.40 | 79,000 | — | — |
| 2004-01-06 | $29.16 | $29.31 | 162,300 | — | — |
| 2004-01-05 | $30.18 | $30.34 | 309,500 | — | — |
| 2004-01-02 | $29.62 | $29.78 | 184,400 | — | — |