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
- 2001-12-03 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 | $31.80 | $35.20 | 155,900 | — | — |
| 2004-12-30 | $31.75 | $35.15 | 67,200 | — | — |
| 2004-12-29 | $31.50 | $34.87 | 128,300 | — | — |
| 2004-12-28 | $31.59 | $34.97 | 129,300 | — | — |
| 2004-12-27 | $30.73 | $34.02 | 96,500 | — | — |
| 2004-12-23 | $30.56 | $33.83 | 47,600 | — | — |
| 2004-12-22 | $30.95 | $34.26 | 90,000 | — | — |
| 2004-12-21 | $30.92 | $34.23 | 107,200 | — | — |
| 2004-12-20 | $30.30 | $33.54 | 86,700 | — | — |
| 2004-12-17 | $30.45 | $33.71 | 147,400 | — | — |
| 2004-12-16 | $30.80 | $34.10 | 164,000 | — | — |
| 2004-12-15 | $30.25 | $33.49 | 531,300 | — | — |
| 2004-12-14 | $30.82 | $34.12 | 182,300 | — | — |
| 2004-12-13 | $30.18 | $33.41 | 182,700 | — | — |
| 2004-12-10 | $30.33 | $33.58 | 196,500 | — | — |
| 2004-12-09 | $30.37 | $33.62 | 196,800 | — | — |
| 2004-12-08 | $30.84 | $34.14 | 297,900 | — | — |
| 2004-12-07 | $30.05 | $33.27 | 177,800 | — | — |
| 2004-12-06 | $30.63 | $33.91 | 139,600 | — | — |
| 2004-12-03 | $30.65 | $33.93 | 142,800 | — | — |
| 2004-12-02 | $30.42 | $33.68 | 136,800 | — | — |
| 2004-12-01 | $30.40 | $33.65 | 207,100 | — | — |
| 2004-11-30 | $29.43 | $32.58 | 148,400 | — | — |
| 2004-11-29 | $29.39 | $32.54 | 385,100 | — | — |
| 2004-11-26 | $29.43 | $32.58 | 45,200 | — | — |
| 2004-11-24 | $29.33 | $32.47 | 96,500 | — | — |
| 2004-11-23 | $29.25 | $32.38 | 331,400 | — | — |
| 2004-11-22 | $29.05 | $32.16 | 200,800 | — | — |
| 2004-11-19 | $28.94 | $32.04 | 515,700 | — | — |
| 2004-11-18 | $29.60 | $32.77 | 324,200 | — | — |
| 2004-11-17 | $30.00 | $33.21 | 323,600 | — | — |
| 2004-11-16 | $29.69 | $32.87 | 245,600 | — | — |
| 2004-11-15 | $29.73 | $32.91 | 81,500 | — | — |
| 2004-11-12 | $29.50 | $32.66 | 147,900 | — | — |
| 2004-11-11 | $29.49 | $32.65 | 270,300 | — | — |
| 2004-11-10 | $27.77 | $30.74 | 144,800 | — | — |
| 2004-11-09 | $27.90 | $30.89 | 94,300 | — | — |
| 2004-11-08 | $28.01 | $31.01 | 159,900 | — | — |
| 2004-11-05 | $27.90 | $30.89 | 126,100 | — | — |
| 2004-11-04 | $27.31 | $30.23 | 175,700 | — | — |
| 2004-11-03 | $27.17 | $30.08 | 105,000 | — | — |
| 2004-11-02 | $26.71 | $29.57 | 151,200 | — | — |
| 2004-11-01 | $26.90 | $29.78 | 158,200 | — | — |
| 2004-10-29 | $26.53 | $29.37 | 332,700 | — | — |
| 2004-10-28 | $26.55 | $29.39 | 196,200 | — | — |
| 2004-10-27 | $26.72 | $29.58 | 186,700 | — | — |
| 2004-10-26 | $25.85 | $28.62 | 153,200 | — | — |
| 2004-10-25 | $25.88 | $28.65 | 158,500 | — | — |
| 2004-10-22 | $25.52 | $28.25 | 208,100 | — | — |
| 2004-10-21 | $26.43 | $29.26 | 197,300 | — | — |
| 2004-10-20 | $25.66 | $28.41 | 155,200 | — | — |
| 2004-10-19 | $25.57 | $28.31 | 68,100 | — | — |
| 2004-10-18 | $25.29 | $28.00 | 72,400 | — | — |
| 2004-10-15 | $25.43 | $28.15 | 139,900 | — | — |
| 2004-10-14 | $25.28 | $27.99 | 164,400 | — | — |
| 2004-10-13 | $25.15 | $27.68 | 187,600 | — | — |
| 2004-10-12 | $25.52 | $28.08 | 119,100 | — | — |
| 2004-10-11 | $25.75 | $28.34 | 65,500 | — | — |
| 2004-10-08 | $25.42 | $27.97 | 136,600 | — | — |
| 2004-10-07 | $26.00 | $28.61 | 328,100 | — | — |
| 2004-10-06 | $26.85 | $29.55 | 253,300 | — | — |
| 2004-10-05 | $26.30 | $28.94 | 306,500 | — | — |
| 2004-10-04 | $25.29 | $27.83 | 149,500 | — | — |
| 2004-10-01 | $25.08 | $27.60 | 185,600 | — | — |
| 2004-09-30 | $23.77 | $26.16 | 129,900 | — | — |
| 2004-09-29 | $23.94 | $26.34 | 138,900 | — | — |
| 2004-09-28 | $23.35 | $25.69 | 93,000 | — | — |
| 2004-09-27 | $23.15 | $25.47 | 214,300 | — | — |
| 2004-09-24 | $23.40 | $25.75 | 139,000 | — | — |
| 2004-09-23 | $23.38 | $25.73 | 129,600 | — | — |
| 2004-09-22 | $23.02 | $25.33 | 108,600 | — | — |
| 2004-09-21 | $23.89 | $26.29 | 114,000 | — | — |
| 2004-09-20 | $23.38 | $25.73 | 78,000 | — | — |
| 2004-09-17 | $23.70 | $26.08 | 136,500 | — | — |
| 2004-09-16 | $23.65 | $26.02 | 47,100 | — | — |
| 2004-09-15 | $23.25 | $25.58 | 45,300 | — | — |
| 2004-09-14 | $23.65 | $26.02 | 85,400 | — | — |
| 2004-09-13 | $23.84 | $26.23 | 147,100 | — | — |
| 2004-09-10 | $23.31 | $25.65 | 104,500 | — | — |
| 2004-09-09 | $22.99 | $25.30 | 156,800 | — | — |
| 2004-09-08 | $23.02 | $25.33 | 76,000 | — | — |
| 2004-09-07 | $23.95 | $26.35 | 69,600 | — | — |
| 2004-09-03 | $23.45 | $25.80 | 58,400 | — | — |
| 2004-09-02 | $23.38 | $25.73 | 112,900 | — | — |
| 2004-09-01 | $23.10 | $25.42 | 207,400 | — | — |
| 2004-08-31 | $23.01 | $25.32 | 93,900 | — | — |
| 2004-08-30 | $22.73 | $25.01 | 60,100 | — | — |
| 2004-08-27 | $23.15 | $25.47 | 63,900 | — | — |
| 2004-08-26 | $22.84 | $25.13 | 87,400 | — | — |
| 2004-08-25 | $23.08 | $25.40 | 206,300 | — | — |
| 2004-08-24 | $22.83 | $25.12 | 87,700 | — | — |
| 2004-08-23 | $22.85 | $25.14 | 96,000 | — | — |
| 2004-08-20 | $22.78 | $25.07 | 83,400 | — | — |
| 2004-08-19 | $22.45 | $24.70 | 90,200 | — | — |
| 2004-08-18 | $22.61 | $24.88 | 75,100 | — | — |
| 2004-08-17 | $22.07 | $24.29 | 78,300 | — | — |
| 2004-08-16 | $22.11 | $24.33 | 91,000 | — | — |
| 2004-08-13 | $21.83 | $24.02 | 86,000 | — | — |
| 2004-08-12 | $21.68 | $23.86 | 110,000 | — | — |
| 2004-08-11 | $22.35 | $24.59 | 136,000 | — | — |
| 2004-08-10 | $22.14 | $24.36 | 119,600 | — | — |
| 2004-08-09 | $21.62 | $23.79 | 235,600 | — | — |
| 2004-08-06 | $21.91 | $24.11 | 210,800 | — | — |
| 2004-08-05 | $22.96 | $25.27 | 114,900 | — | — |
| 2004-08-04 | $23.20 | $25.53 | 107,300 | — | — |
| 2004-08-03 | $23.15 | $25.47 | 195,600 | — | — |
| 2004-08-02 | $23.72 | $26.10 | 243,200 | — | — |
| 2004-07-30 | $23.85 | $26.24 | 167,400 | — | — |
| 2004-07-29 | $23.54 | $25.90 | 205,300 | — | — |
| 2004-07-28 | $23.10 | $25.42 | 217,100 | — | — |
| 2004-07-27 | $23.30 | $25.64 | 164,100 | — | — |
| 2004-07-26 | $23.05 | $25.36 | 181,100 | — | — |
| 2004-07-23 | $23.04 | $25.35 | 202,700 | — | — |
| 2004-07-22 | $23.33 | $25.67 | 222,100 | — | — |
| 2004-07-21 | $23.99 | $26.40 | 228,600 | — | — |
| 2004-07-20 | $24.15 | $26.57 | 406,100 | — | — |
| 2004-07-19 | $23.85 | $26.24 | 249,700 | — | — |
| 2004-07-16 | $23.94 | $26.34 | 169,300 | — | — |
| 2004-07-15 | $23.75 | $26.13 | 242,500 | — | — |
| 2004-07-14 | $24.00 | $26.24 | 182,500 | — | — |
| 2004-07-13 | $24.56 | $26.86 | 256,100 | — | — |
| 2004-07-12 | $24.60 | $26.90 | 196,400 | — | — |
| 2004-07-09 | $24.78 | $27.10 | 204,600 | — | — |
| 2004-07-08 | $24.96 | $27.29 | 479,100 | — | — |
| 2004-07-07 | $24.70 | $27.01 | 520,300 | — | — |
| 2004-07-06 | $25.45 | $27.83 | 250,800 | — | — |
| 2004-07-02 | $25.97 | $28.40 | 147,600 | — | — |
| 2004-07-01 | $26.35 | $28.81 | 158,100 | — | — |
| 2004-06-30 | $27.00 | $29.53 | 136,900 | — | — |
| 2004-06-29 | $26.93 | $29.45 | 140,600 | — | — |
| 2004-06-28 | $26.75 | $29.25 | 307,000 | — | — |
| 2004-06-25 | $26.25 | $28.71 | 616,700 | — | — |
| 2004-06-24 | $26.97 | $29.49 | 263,600 | — | — |
| 2004-06-23 | $27.81 | $30.41 | 180,000 | — | — |
| 2004-06-22 | $27.05 | $29.58 | 327,000 | — | — |
| 2004-06-21 | $26.14 | $28.59 | 154,900 | — | — |
| 2004-06-18 | $26.00 | $28.43 | 316,700 | — | — |
| 2004-06-17 | $25.85 | $28.27 | 219,800 | — | — |
| 2004-06-16 | $25.70 | $28.10 | 255,900 | — | — |
| 2004-06-15 | $25.56 | $27.95 | 270,800 | — | — |
| 2004-06-14 | $24.98 | $27.32 | 339,400 | — | — |
| 2004-06-10 | $25.74 | $28.15 | 164,600 | — | — |
| 2004-06-09 | $25.86 | $28.28 | 313,300 | — | — |
| 2004-06-08 | $25.99 | $28.42 | 103,900 | — | — |
| 2004-06-07 | $26.00 | $28.43 | 72,400 | — | — |
| 2004-06-04 | $25.23 | $27.59 | 84,700 | — | — |
| 2004-06-03 | $24.85 | $27.17 | 115,000 | — | — |
| 2004-06-02 | $25.66 | $28.06 | 138,400 | — | — |
| 2004-06-01 | $25.56 | $27.95 | 110,800 | — | — |
| 2004-05-28 | $24.66 | $26.97 | 62,100 | — | — |
| 2004-05-27 | $24.95 | $27.28 | 162,700 | — | — |
| 2004-05-26 | $24.53 | $26.82 | 161,200 | — | — |
| 2004-05-25 | $24.83 | $27.15 | 178,400 | — | — |
| 2004-05-24 | $24.44 | $26.73 | 132,000 | — | — |
| 2004-05-21 | $24.50 | $26.79 | 110,000 | — | — |
| 2004-05-20 | $23.74 | $25.96 | 72,400 | — | — |
| 2004-05-19 | $23.62 | $25.83 | 185,400 | — | — |
| 2004-05-18 | $24.37 | $26.65 | 86,300 | — | — |
| 2004-05-17 | $23.82 | $26.05 | 151,200 | — | — |
| 2004-05-14 | $24.02 | $26.27 | 138,700 | — | — |
| 2004-05-13 | $23.98 | $26.22 | 125,500 | — | — |
| 2004-05-12 | $24.41 | $26.69 | 200,500 | — | — |
| 2004-05-11 | $24.29 | $26.56 | 103,800 | — | — |
| 2004-05-10 | $23.83 | $26.06 | 337,400 | — | — |
| 2004-05-07 | $23.85 | $26.08 | 151,300 | — | — |
| 2004-05-06 | $24.36 | $26.64 | 119,100 | — | — |
| 2004-05-05 | $24.61 | $26.91 | 128,900 | — | — |
| 2004-05-04 | $24.89 | $27.22 | 178,900 | — | — |
| 2004-05-03 | $25.41 | $27.79 | 262,600 | — | — |
| 2004-04-30 | $24.47 | $26.76 | 216,000 | — | — |
| 2004-04-29 | $24.73 | $27.04 | 310,400 | — | — |
| 2004-04-28 | $26.00 | $28.43 | 305,400 | — | — |
| 2004-04-27 | $26.28 | $28.74 | 354,900 | — | — |
| 2004-04-26 | $26.03 | $28.46 | 288,900 | — | — |
| 2004-04-23 | $25.53 | $27.92 | 313,600 | — | — |
| 2004-04-22 | $25.30 | $27.67 | 255,200 | — | — |
| 2004-04-21 | $24.67 | $26.98 | 136,100 | — | — |
| 2004-04-20 | $24.55 | $26.85 | 147,900 | — | — |
| 2004-04-19 | $24.72 | $27.03 | 113,500 | — | — |
| 2004-04-16 | $24.26 | $26.53 | 126,600 | — | — |
| 2004-04-15 | $24.37 | $26.65 | 154,000 | — | — |
| 2004-04-14 | $23.79 | $26.02 | 116,300 | — | — |
| 2004-04-13 | $24.52 | $26.65 | 143,000 | — | — |
| 2004-04-12 | $25.09 | $27.27 | 121,400 | — | — |
| 2004-04-08 | $24.33 | $26.44 | 143,600 | — | — |
| 2004-04-07 | $24.76 | $26.91 | 119,300 | — | — |
| 2004-04-06 | $24.00 | $26.08 | 138,800 | — | — |
| 2004-04-05 | $24.70 | $26.85 | 197,200 | — | — |
| 2004-04-02 | $24.93 | $27.10 | 154,500 | — | — |
| 2004-04-01 | $24.18 | $26.28 | 106,100 | — | — |
| 2004-03-31 | $23.88 | $25.95 | 129,500 | — | — |
| 2004-03-30 | $23.97 | $26.05 | 68,500 | — | — |
| 2004-03-29 | $23.90 | $25.98 | 99,700 | — | — |
| 2004-03-26 | $22.64 | $24.61 | 75,900 | — | — |
| 2004-03-25 | $23.25 | $25.27 | 153,200 | — | — |
| 2004-03-24 | $22.03 | $23.94 | 109,900 | — | — |
| 2004-03-23 | $22.57 | $24.53 | 142,800 | — | — |
| 2004-03-22 | $21.97 | $23.88 | 173,400 | — | — |
| 2004-03-19 | $22.80 | $24.78 | 123,700 | — | — |
| 2004-03-18 | $23.15 | $25.16 | 120,400 | — | — |
| 2004-03-17 | $23.86 | $25.93 | 119,900 | — | — |
| 2004-03-16 | $23.10 | $25.11 | 125,900 | — | — |
| 2004-03-15 | $23.07 | $25.07 | 112,700 | — | — |
| 2004-03-12 | $24.50 | $26.63 | 139,800 | — | — |
| 2004-03-11 | $23.01 | $25.01 | 113,800 | — | — |
| 2004-03-10 | $23.60 | $25.65 | 146,800 | — | — |
| 2004-03-09 | $24.25 | $26.36 | 124,300 | — | — |
| 2004-03-08 | $24.85 | $27.01 | 115,800 | — | — |
| 2004-03-05 | $25.25 | $27.44 | 96,000 | — | — |
| 2004-03-04 | $25.76 | $28.00 | 83,500 | — | — |
| 2004-03-03 | $25.60 | $27.82 | 198,200 | — | — |
| 2004-03-02 | $24.60 | $26.74 | 123,900 | — | — |
| 2004-03-01 | $25.68 | $27.91 | 167,100 | — | — |
| 2004-02-27 | $24.43 | $26.55 | 182,900 | — | — |
| 2004-02-26 | $25.24 | $27.43 | 168,900 | — | — |
| 2004-02-25 | $24.45 | $26.57 | 178,900 | — | — |
| 2004-02-24 | $25.09 | $27.27 | 220,500 | — | — |
| 2004-02-23 | $24.68 | $26.82 | 123,500 | — | — |
| 2004-02-20 | $25.20 | $27.39 | 120,800 | — | — |
| 2004-02-19 | $25.14 | $27.32 | 179,500 | — | — |
| 2004-02-18 | $25.22 | $27.41 | 44,900 | — | — |
| 2004-02-17 | $25.65 | $27.88 | 93,800 | — | — |
| 2004-02-13 | $25.10 | $27.28 | 258,500 | — | — |
| 2004-02-12 | $25.49 | $27.70 | 112,500 | — | — |
| 2004-02-11 | $26.13 | $28.40 | 205,700 | — | — |
| 2004-02-10 | $25.95 | $28.20 | 162,000 | — | — |
| 2004-02-09 | $25.05 | $27.23 | 123,000 | — | — |
| 2004-02-06 | $25.37 | $27.57 | 164,500 | — | — |
| 2004-02-05 | $23.97 | $26.05 | 167,300 | — | — |
| 2004-02-04 | $22.94 | $24.93 | 242,100 | — | — |
| 2004-02-03 | $24.40 | $26.52 | 97,800 | — | — |
| 2004-02-02 | $24.31 | $26.42 | 135,800 | — | — |
| 2004-01-30 | $24.30 | $26.41 | 95,700 | — | — |
| 2004-01-29 | $24.77 | $26.92 | 192,600 | — | — |
| 2004-01-28 | $24.83 | $26.99 | 239,200 | — | — |
| 2004-01-27 | $25.23 | $27.42 | 232,600 | — | — |
| 2004-01-26 | $25.61 | $27.83 | 217,200 | — | — |
| 2004-01-23 | $25.63 | $27.86 | 146,900 | — | — |
| 2004-01-22 | $25.90 | $28.15 | 152,400 | — | — |
| 2004-01-21 | $25.81 | $28.05 | 235,800 | — | — |
| 2004-01-20 | $25.62 | $27.85 | 189,500 | — | — |
| 2004-01-16 | $25.18 | $27.37 | 149,000 | — | — |
| 2004-01-15 | $25.00 | $27.17 | 306,700 | — | — |
| 2004-01-14 | $25.09 | $27.27 | 147,200 | — | — |
| 2004-01-13 | $25.21 | $27.40 | 199,300 | — | — |
| 2004-01-12 | $25.00 | $27.01 | 198,700 | — | — |
| 2004-01-09 | $25.09 | $27.11 | 186,200 | — | — |
| 2004-01-08 | $25.93 | $28.01 | 234,400 | — | — |
| 2004-01-07 | $25.94 | $28.02 | 152,700 | — | — |
| 2004-01-06 | $25.33 | $27.36 | 129,700 | — | — |
| 2004-01-05 | $25.37 | $27.41 | 113,600 | — | — |
| 2004-01-02 | $25.29 | $27.32 | 162,200 | — | — |