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
- 1983-12-06 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 | $29.30 | $29.61 | 3,500 | — | — |
| 2004-12-30 | $30.00 | $30.32 | 5,200 | — | — |
| 2004-12-29 | $29.93 | $30.25 | 4,900 | — | — |
| 2004-12-28 | $29.40 | $29.71 | 1,400 | — | — |
| 2004-12-27 | $28.75 | $29.05 | 600 | — | — |
| 2004-12-23 | $28.55 | $28.85 | 0 | — | — |
| 2004-12-22 | $28.55 | $28.85 | 200 | — | — |
| 2004-12-21 | $28.53 | $28.83 | 1,700 | — | — |
| 2004-12-20 | $28.60 | $28.90 | 10,400 | — | — |
| 2004-12-17 | $28.00 | $28.30 | 1,000 | — | — |
| 2004-12-16 | $29.04 | $29.35 | 200 | — | — |
| 2004-12-15 | $29.00 | $29.31 | 3,100 | — | — |
| 2004-12-14 | $29.07 | $29.38 | 4,200 | — | — |
| 2004-12-13 | $28.95 | $29.26 | 7,500 | — | — |
| 2004-12-10 | $28.00 | $28.30 | 200 | — | — |
| 2004-12-09 | $28.10 | $28.40 | 0 | — | — |
| 2004-12-08 | $28.10 | $28.40 | 100 | — | — |
| 2004-12-07 | $28.16 | $28.46 | 3,400 | — | — |
| 2004-12-06 | $28.47 | $28.77 | 0 | — | — |
| 2004-12-03 | $28.47 | $28.77 | 10,100 | — | — |
| 2004-12-02 | $28.47 | $28.77 | 3,500 | — | — |
| 2004-12-01 | $27.95 | $28.25 | 600 | — | — |
| 2004-11-30 | $29.30 | $29.61 | 1,500 | — | — |
| 2004-11-29 | $30.17 | $30.49 | 100 | — | — |
| 2004-11-26 | $29.98 | $30.30 | 400 | — | — |
| 2004-11-24 | $29.28 | $29.59 | 300 | — | — |
| 2004-11-23 | $28.95 | $29.26 | 3,400 | — | — |
| 2004-11-22 | $28.38 | $28.68 | 1,300 | — | — |
| 2004-11-19 | $28.00 | $28.30 | 3,400 | — | — |
| 2004-11-18 | $28.66 | $28.96 | 700 | — | — |
| 2004-11-17 | $29.55 | $29.86 | 900 | — | — |
| 2004-11-16 | $30.10 | $30.42 | 1,100 | — | — |
| 2004-11-15 | $30.97 | $31.30 | 700 | — | — |
| 2004-11-12 | $30.33 | $30.65 | 500 | — | — |
| 2004-11-11 | $30.78 | $31.11 | 1,900 | — | — |
| 2004-11-10 | $30.82 | $31.15 | 5,400 | — | — |
| 2004-11-09 | $30.75 | $31.08 | 0 | — | — |
| 2004-11-08 | $30.75 | $31.08 | 300 | — | — |
| 2004-11-05 | $30.71 | $31.04 | 0 | — | — |
| 2004-11-04 | $30.71 | $31.04 | 5,700 | — | — |
| 2004-11-03 | $29.98 | $30.30 | 500 | — | — |
| 2004-11-02 | $29.85 | $30.17 | 2,700 | — | — |
| 2004-11-01 | $29.21 | $29.52 | 2,600 | — | — |
| 2004-10-29 | $28.94 | $29.25 | 200 | — | — |
| 2004-10-28 | $27.99 | $28.29 | 600 | — | — |
| 2004-10-27 | $27.99 | $28.29 | 7,600 | — | — |
| 2004-10-26 | $28.09 | $28.39 | 100 | — | — |
| 2004-10-25 | $28.04 | $28.34 | 1,100 | — | — |
| 2004-10-22 | $27.50 | $27.79 | 2,100 | — | — |
| 2004-10-21 | $27.00 | $27.29 | 4,100 | — | — |
| 2004-10-20 | $26.53 | $26.81 | 2,200 | — | — |
| 2004-10-19 | $26.17 | $26.45 | 3,100 | — | — |
| 2004-10-18 | $25.70 | $25.97 | 5,100 | — | — |
| 2004-10-15 | $26.66 | $26.94 | 2,000 | — | — |
| 2004-10-14 | $26.68 | $26.96 | 500 | — | — |
| 2004-10-13 | $27.38 | $27.67 | 0 | — | — |
| 2004-10-12 | $27.42 | $27.67 | 3,100 | — | — |
| 2004-10-11 | $27.15 | $27.40 | 100 | — | — |
| 2004-10-08 | $27.50 | $27.75 | 1,200 | — | — |
| 2004-10-07 | $27.40 | $27.65 | 800 | — | — |
| 2004-10-06 | $27.84 | $28.09 | 200 | — | — |
| 2004-10-05 | $28.52 | $28.78 | 700 | — | — |
| 2004-10-04 | $27.60 | $27.85 | 400 | — | — |
| 2004-10-01 | $28.10 | $28.36 | 2,200 | — | — |
| 2004-09-30 | $28.06 | $28.32 | 3,000 | — | — |
| 2004-09-29 | $27.75 | $28.00 | 200 | — | — |
| 2004-09-28 | $27.97 | $28.23 | 1,000 | — | — |
| 2004-09-27 | $27.95 | $28.21 | 3,000 | — | — |
| 2004-09-24 | $29.20 | $29.47 | 800 | — | — |
| 2004-09-23 | $29.20 | $29.47 | 900 | — | — |
| 2004-09-22 | $29.01 | $29.27 | 600 | — | — |
| 2004-09-21 | $29.63 | $29.90 | 3,400 | — | — |
| 2004-09-20 | $29.75 | $30.02 | 1,600 | — | — |
| 2004-09-17 | $29.70 | $29.97 | 1,600 | — | — |
| 2004-09-16 | $30.20 | $30.48 | 1,600 | — | — |
| 2004-09-15 | $30.02 | $30.29 | 500 | — | — |
| 2004-09-14 | $29.60 | $29.87 | 700 | — | — |
| 2004-09-13 | $30.35 | $30.63 | 1,000 | — | — |
| 2004-09-10 | $31.29 | $31.58 | 5,300 | — | — |
| 2004-09-09 | $32.09 | $32.38 | 400 | — | — |
| 2004-09-08 | $31.90 | $32.19 | 100 | — | — |
| 2004-09-07 | $31.60 | $31.89 | 1,700 | — | — |
| 2004-09-03 | $32.00 | $32.29 | 0 | — | — |
| 2004-09-02 | $32.00 | $32.29 | 200 | — | — |
| 2004-09-01 | $32.40 | $32.70 | 1,000 | — | — |
| 2004-08-31 | $32.40 | $32.70 | 100 | — | — |
| 2004-08-30 | $32.04 | $32.33 | 600 | — | — |
| 2004-08-27 | $32.97 | $33.27 | 2,900 | — | — |
| 2004-08-26 | $32.13 | $32.42 | 300 | — | — |
| 2004-08-25 | $32.00 | $32.29 | 1,200 | — | — |
| 2004-08-24 | $32.13 | $32.42 | 1,000 | — | — |
| 2004-08-23 | $31.76 | $32.05 | 800 | — | — |
| 2004-08-20 | $32.61 | $32.91 | 4,100 | — | — |
| 2004-08-19 | $32.70 | $33.00 | 800 | — | — |
| 2004-08-18 | $32.00 | $32.29 | 0 | — | — |
| 2004-08-17 | $32.00 | $32.29 | 1,700 | — | — |
| 2004-08-16 | $31.15 | $31.43 | 700 | — | — |
| 2004-08-13 | $31.75 | $32.04 | 100 | — | — |
| 2004-08-12 | $31.35 | $31.64 | 600 | — | — |
| 2004-08-11 | $31.96 | $32.25 | 400 | — | — |
| 2004-08-10 | $31.93 | $32.22 | 1,100 | — | — |
| 2004-08-09 | $31.74 | $32.03 | 0 | — | — |
| 2004-08-06 | $31.74 | $32.03 | 2,100 | — | — |
| 2004-08-05 | $32.75 | $33.05 | 1,800 | — | — |
| 2004-08-04 | $32.55 | $32.85 | 2,300 | — | — |
| 2004-08-03 | $31.40 | $31.69 | 200 | — | — |
| 2004-08-02 | $31.70 | $31.99 | 2,100 | — | — |
| 2004-07-30 | $31.67 | $31.96 | 1,600 | — | — |
| 2004-07-29 | $31.59 | $31.88 | 2,400 | — | — |
| 2004-07-28 | $30.41 | $30.69 | 2,000 | — | — |
| 2004-07-27 | $30.53 | $30.81 | 600 | — | — |
| 2004-07-26 | $30.31 | $30.59 | 1,500 | — | — |
| 2004-07-23 | $31.71 | $32.00 | 4,500 | — | — |
| 2004-07-22 | $30.65 | $30.93 | 5,700 | — | — |
| 2004-07-21 | $31.25 | $31.54 | 2,100 | — | — |
| 2004-07-20 | $32.49 | $32.79 | 1,500 | — | — |
| 2004-07-19 | $31.88 | $32.17 | 1,800 | — | — |
| 2004-07-16 | $31.50 | $31.79 | 600 | — | — |
| 2004-07-15 | $32.00 | $32.29 | 1,100 | — | — |
| 2004-07-14 | $32.20 | $32.49 | 3,000 | — | — |
| 2004-07-13 | $33.72 | $34.03 | 100 | — | — |
| 2004-07-12 | $33.00 | $33.26 | 3,500 | — | — |
| 2004-07-09 | $33.20 | $33.46 | 5,000 | — | — |
| 2004-07-08 | $32.88 | $33.14 | 3,800 | — | — |
| 2004-07-07 | $34.43 | $34.70 | 200 | — | — |
| 2004-07-06 | $34.92 | $35.20 | 0 | — | — |
| 2004-07-02 | $34.92 | $35.20 | 200 | — | — |
| 2004-07-01 | $35.60 | $35.88 | 4,100 | — | — |
| 2004-06-30 | $35.96 | $36.24 | 1,800 | — | — |
| 2004-06-29 | $35.57 | $35.85 | 2,600 | — | — |
| 2004-06-28 | $34.50 | $34.77 | 1,900 | — | — |
| 2004-06-25 | $34.10 | $34.37 | 2,300 | — | — |
| 2004-06-24 | $34.06 | $34.33 | 2,400 | — | — |
| 2004-06-23 | $33.75 | $34.02 | 600 | — | — |
| 2004-06-22 | $33.25 | $33.51 | 500 | — | — |
| 2004-06-21 | $33.06 | $33.32 | 1,000 | — | — |
| 2004-06-18 | $32.71 | $32.97 | 200 | — | — |
| 2004-06-17 | $32.56 | $32.82 | 1,100 | — | — |
| 2004-06-16 | $32.75 | $33.01 | 1,900 | — | — |
| 2004-06-15 | $32.60 | $32.86 | 1,100 | — | — |
| 2004-06-14 | $31.63 | $31.88 | 200 | — | — |
| 2004-06-10 | $32.34 | $32.60 | 100 | — | — |
| 2004-06-09 | $32.44 | $32.70 | 700 | — | — |
| 2004-06-08 | $32.35 | $32.61 | 0 | — | — |
| 2004-06-07 | $32.35 | $32.61 | 1,600 | — | — |
| 2004-06-04 | $32.00 | $32.25 | 2,700 | — | — |
| 2004-06-03 | $31.85 | $32.10 | 6,000 | — | — |
| 2004-06-02 | $32.48 | $32.74 | 8,300 | — | — |
| 2004-06-01 | $32.00 | $32.25 | 3,000 | — | — |
| 2004-05-28 | $31.00 | $31.25 | 1,000 | — | — |
| 2004-05-27 | $30.75 | $30.99 | 6,600 | — | — |
| 2004-05-26 | $30.95 | $31.19 | 1,700 | — | — |
| 2004-05-25 | $30.25 | $30.49 | 6,000 | — | — |
| 2004-05-24 | $28.50 | $28.73 | 9,000 | — | — |
| 2004-05-21 | $27.95 | $28.17 | 7,100 | — | — |
| 2004-05-20 | $27.70 | $27.92 | 3,900 | — | — |
| 2004-05-19 | $27.01 | $27.22 | 4,500 | — | — |
| 2004-05-18 | $27.66 | $27.88 | 900 | — | — |
| 2004-05-17 | $27.00 | $27.21 | 400 | — | — |
| 2004-05-14 | $28.10 | $28.32 | 3,000 | — | — |
| 2004-05-13 | $28.40 | $28.62 | 1,400 | — | — |
| 2004-05-12 | $28.50 | $28.73 | 800 | — | — |
| 2004-05-11 | $28.77 | $29.00 | 500 | — | — |
| 2004-05-10 | $28.70 | $28.93 | 2,300 | — | — |
| 2004-05-07 | $27.80 | $28.02 | 900 | — | — |
| 2004-05-06 | $29.42 | $29.65 | 0 | — | — |
| 2004-05-05 | $29.42 | $29.65 | 200 | — | — |
| 2004-05-04 | $28.90 | $29.13 | 1,000 | — | — |
| 2004-05-03 | $28.53 | $28.76 | 1,800 | — | — |
| 2004-04-30 | $27.92 | $28.14 | 2,300 | — | — |
| 2004-04-29 | $27.75 | $27.97 | 1,200 | — | — |
| 2004-04-28 | $29.52 | $29.75 | 300 | — | — |
| 2004-04-27 | $30.06 | $30.30 | 200 | — | — |
| 2004-04-26 | $29.50 | $29.73 | 400 | — | — |
| 2004-04-23 | $29.38 | $29.61 | 800 | — | — |
| 2004-04-22 | $28.75 | $28.98 | 2,100 | — | — |
| 2004-04-21 | $29.22 | $29.45 | 2,000 | — | — |
| 2004-04-20 | $28.31 | $28.53 | 1,500 | — | — |
| 2004-04-19 | $28.46 | $28.69 | 2,000 | — | — |
| 2004-04-16 | $29.01 | $29.24 | 2,900 | — | — |
| 2004-04-15 | $29.61 | $29.84 | 6,800 | — | — |
| 2004-04-14 | $30.05 | $30.29 | 2,300 | — | — |
| 2004-04-13 | $29.88 | $30.12 | 1,200 | — | — |
| 2004-04-12 | $31.10 | $31.31 | 500 | — | — |
| 2004-04-08 | $30.66 | $30.86 | 600 | — | — |
| 2004-04-07 | $29.53 | $29.73 | 200 | — | — |
| 2004-04-06 | $29.50 | $29.70 | 1,600 | — | — |
| 2004-04-05 | $30.40 | $30.60 | 8,400 | — | — |
| 2004-04-02 | $29.84 | $30.04 | 600 | — | — |
| 2004-04-01 | $28.50 | $28.69 | 1,800 | — | — |
| 2004-03-31 | $28.30 | $28.49 | 3,000 | — | — |
| 2004-03-30 | $28.25 | $28.44 | 1,500 | — | — |
| 2004-03-29 | $26.50 | $26.68 | 900 | — | — |
| 2004-03-26 | $25.98 | $26.15 | 1,000 | — | — |
| 2004-03-25 | $25.10 | $25.27 | 100 | — | — |
| 2004-03-24 | $24.90 | $25.06 | 500 | — | — |
| 2004-03-23 | $25.00 | $25.17 | 4,100 | — | — |
| 2004-03-22 | $25.00 | $25.17 | 2,700 | — | — |
| 2004-03-19 | $25.95 | $26.12 | 1,400 | — | — |
| 2004-03-18 | $26.30 | $26.47 | 1,000 | — | — |
| 2004-03-17 | $26.93 | $27.11 | 2,500 | — | — |
| 2004-03-16 | $26.15 | $26.32 | 6,500 | — | — |
| 2004-03-15 | $26.24 | $26.41 | 2,400 | — | — |
| 2004-03-12 | $28.50 | $28.69 | 4,600 | — | — |
| 2004-03-11 | $27.63 | $27.81 | 9,200 | — | — |
| 2004-03-10 | $29.00 | $29.19 | 2,200 | — | — |
| 2004-03-09 | $29.72 | $29.92 | 7,800 | — | — |
| 2004-03-08 | $30.41 | $30.61 | 700 | — | — |
| 2004-03-05 | $30.99 | $31.19 | 1,200 | — | — |
| 2004-03-04 | $31.93 | $32.14 | 0 | — | — |
| 2004-03-03 | $31.93 | $32.14 | 1,300 | — | — |
| 2004-03-02 | $31.40 | $31.61 | 1,900 | — | — |
| 2004-03-01 | $32.48 | $32.69 | 2,200 | — | — |
| 2004-02-27 | $31.80 | $32.01 | 2,000 | — | — |
| 2004-02-26 | $30.54 | $30.74 | 2,500 | — | — |
| 2004-02-25 | $30.45 | $30.65 | 4,400 | — | — |
| 2004-02-24 | $29.90 | $30.10 | 4,000 | — | — |
| 2004-02-23 | $29.74 | $29.94 | 4,000 | — | — |
| 2004-02-20 | $31.15 | $31.36 | 2,100 | — | — |
| 2004-02-19 | $33.05 | $33.27 | 2,400 | — | — |
| 2004-02-18 | $33.01 | $33.23 | 600 | — | — |
| 2004-02-17 | $32.84 | $33.06 | 1,800 | — | — |
| 2004-02-13 | $32.30 | $32.51 | 2,400 | — | — |
| 2004-02-12 | $32.50 | $32.71 | 2,900 | — | — |
| 2004-02-11 | $34.00 | $34.22 | 1,900 | — | — |
| 2004-02-10 | $34.70 | $34.93 | 4,000 | — | — |
| 2004-02-09 | $33.43 | $33.65 | 5,300 | — | — |
| 2004-02-06 | $32.01 | $32.22 | 4,000 | — | — |
| 2004-02-05 | $30.50 | $30.70 | 5,200 | — | — |
| 2004-02-04 | $31.50 | $31.71 | 2,500 | — | — |
| 2004-02-03 | $31.85 | $32.06 | 3,600 | — | — |
| 2004-02-02 | $31.75 | $31.96 | 49,900 | — | — |
| 2004-01-30 | $32.32 | $32.53 | 1,400 | — | — |
| 2004-01-29 | $31.87 | $32.08 | 6,600 | — | — |
| 2004-01-28 | $32.98 | $33.20 | 500 | — | — |
| 2004-01-27 | $32.62 | $32.84 | 6,300 | — | — |
| 2004-01-26 | $32.99 | $33.21 | 16,600 | — | — |
| 2004-01-23 | $33.00 | $33.22 | 5,400 | — | — |
| 2004-01-22 | $32.89 | $33.11 | 15,000 | — | — |
| 2004-01-21 | $33.35 | $33.57 | 12,200 | — | — |
| 2004-01-20 | $33.40 | $33.62 | 51,800 | — | — |
| 2004-01-16 | $32.00 | $32.21 | 16,700 | — | — |
| 2004-01-15 | $32.00 | $32.21 | 31,000 | — | — |
| 2004-01-14 | $31.95 | $32.16 | 8,100 | — | — |
| 2004-01-13 | $31.49 | $31.70 | 2,500 | — | — |
| 2004-01-12 | $30.44 | $30.60 | 14,000 | — | — |
| 2004-01-09 | $31.95 | $32.12 | 7,900 | — | — |
| 2004-01-08 | $31.60 | $31.77 | 3,200 | — | — |
| 2004-01-07 | $31.25 | $31.42 | 4,800 | — | — |
| 2004-01-06 | $31.55 | $31.72 | 7,700 | — | — |
| 2004-01-05 | $30.52 | $30.68 | 6,300 | — | — |
| 2004-01-02 | $29.35 | $29.51 | 3,300 | — | — |