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
- 1986-10-31 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 | $31.29 | $40.42 | 100,800 | — | — |
| 2004-12-30 | $31.05 | $40.11 | 144,600 | — | — |
| 2004-12-29 | $31.50 | $40.69 | 72,200 | — | — |
| 2004-12-28 | $31.90 | $41.22 | 132,400 | — | — |
| 2004-12-27 | $31.08 | $40.16 | 92,200 | — | — |
| 2004-12-23 | $32.13 | $41.51 | 60,800 | — | — |
| 2004-12-22 | $31.91 | $41.22 | 91,600 | — | — |
| 2004-12-21 | $32.10 | $41.47 | 133,600 | — | — |
| 2004-12-20 | $31.24 | $40.36 | 140,800 | — | — |
| 2004-12-17 | $31.60 | $40.83 | 162,200 | — | — |
| 2004-12-16 | $31.58 | $40.80 | 178,800 | — | — |
| 2004-12-15 | $31.50 | $40.69 | 86,800 | — | — |
| 2004-12-14 | $31.33 | $40.47 | 153,000 | — | — |
| 2004-12-13 | $31.06 | $40.13 | 97,400 | — | — |
| 2004-12-10 | $30.86 | $39.87 | 90,800 | — | — |
| 2004-12-09 | $30.72 | $39.69 | 128,200 | — | — |
| 2004-12-08 | $30.25 | $39.09 | 197,200 | — | — |
| 2004-12-07 | $30.57 | $39.49 | 318,200 | — | — |
| 2004-12-06 | $30.53 | $39.45 | 204,000 | — | — |
| 2004-12-03 | $30.08 | $38.86 | 162,000 | — | — |
| 2004-12-02 | $30.67 | $39.62 | 131,400 | — | — |
| 2004-12-01 | $30.80 | $39.79 | 132,400 | — | — |
| 2004-11-30 | $30.55 | $39.47 | 164,800 | — | — |
| 2004-11-29 | $30.69 | $39.65 | 197,600 | — | — |
| 2004-11-26 | $30.05 | $38.82 | 31,800 | — | — |
| 2004-11-24 | $29.88 | $38.60 | 101,400 | — | — |
| 2004-11-23 | $29.34 | $37.91 | 217,800 | — | — |
| 2004-11-22 | $29.73 | $38.41 | 201,200 | — | — |
| 2004-11-19 | $28.62 | $36.97 | 212,400 | — | — |
| 2004-11-18 | $28.88 | $37.31 | 131,400 | — | — |
| 2004-11-17 | $28.58 | $36.92 | 191,200 | — | — |
| 2004-11-16 | $29.00 | $37.47 | 270,600 | — | — |
| 2004-11-15 | $28.73 | $37.11 | 106,200 | — | — |
| 2004-11-12 | $28.74 | $37.13 | 166,800 | — | — |
| 2004-11-11 | $28.45 | $36.75 | 72,800 | — | — |
| 2004-11-10 | $28.12 | $36.33 | 80,800 | — | — |
| 2004-11-09 | $27.86 | $35.99 | 155,000 | — | — |
| 2004-11-08 | $27.93 | $36.09 | 82,400 | — | — |
| 2004-11-05 | $28.00 | $36.18 | 138,400 | — | — |
| 2004-11-04 | $27.88 | $36.02 | 224,400 | — | — |
| 2004-11-03 | $27.50 | $35.53 | 96,200 | — | — |
| 2004-11-02 | $27.17 | $35.11 | 108,800 | — | — |
| 2004-11-01 | $27.08 | $34.99 | 144,800 | — | — |
| 2004-10-29 | $27.12 | $35.03 | 126,200 | — | — |
| 2004-10-28 | $27.49 | $35.52 | 306,600 | — | — |
| 2004-10-27 | $27.00 | $34.89 | 201,000 | — | — |
| 2004-10-26 | $27.37 | $35.36 | 433,400 | — | — |
| 2004-10-25 | $26.00 | $33.59 | 244,400 | — | — |
| 2004-10-22 | $24.79 | $32.02 | 566,600 | — | — |
| 2004-10-21 | $23.90 | $30.88 | 76,200 | — | — |
| 2004-10-20 | $23.51 | $30.38 | 128,200 | — | — |
| 2004-10-19 | $23.32 | $30.12 | 100,400 | — | — |
| 2004-10-18 | $23.59 | $30.48 | 70,400 | — | — |
| 2004-10-15 | $23.88 | $30.85 | 76,000 | — | — |
| 2004-10-14 | $23.40 | $30.23 | 83,600 | — | — |
| 2004-10-13 | $24.00 | $31.01 | 96,200 | — | — |
| 2004-10-12 | $24.01 | $31.02 | 117,200 | — | — |
| 2004-10-11 | $24.37 | $31.48 | 81,000 | — | — |
| 2004-10-08 | $24.03 | $31.05 | 113,400 | — | — |
| 2004-10-07 | $24.61 | $31.79 | 79,800 | — | — |
| 2004-10-06 | $24.98 | $32.27 | 65,600 | — | — |
| 2004-10-05 | $24.80 | $31.90 | 72,600 | — | — |
| 2004-10-04 | $24.91 | $32.04 | 100,000 | — | — |
| 2004-10-01 | $24.56 | $31.59 | 193,400 | — | — |
| 2004-09-30 | $24.39 | $31.37 | 196,600 | — | — |
| 2004-09-29 | $24.55 | $31.58 | 198,200 | — | — |
| 2004-09-28 | $24.47 | $31.47 | 155,800 | — | — |
| 2004-09-27 | $23.90 | $30.74 | 103,800 | — | — |
| 2004-09-24 | $24.45 | $31.45 | 55,400 | — | — |
| 2004-09-23 | $24.28 | $31.23 | 97,000 | — | — |
| 2004-09-22 | $24.25 | $31.19 | 177,600 | — | — |
| 2004-09-21 | $24.75 | $31.83 | 219,200 | — | — |
| 2004-09-20 | $24.61 | $31.65 | 216,800 | — | — |
| 2004-09-17 | $24.93 | $32.07 | 159,200 | — | — |
| 2004-09-16 | $25.00 | $32.16 | 277,600 | — | — |
| 2004-09-15 | $23.86 | $30.69 | 265,600 | — | — |
| 2004-09-14 | $24.03 | $30.90 | 173,800 | — | — |
| 2004-09-13 | $23.80 | $30.61 | 84,200 | — | — |
| 2004-09-10 | $23.61 | $30.36 | 86,600 | — | — |
| 2004-09-09 | $23.56 | $30.31 | 104,000 | — | — |
| 2004-09-08 | $23.28 | $29.95 | 139,000 | — | — |
| 2004-09-07 | $23.55 | $30.29 | 80,600 | — | — |
| 2004-09-03 | $23.09 | $29.70 | 60,400 | — | — |
| 2004-09-02 | $23.23 | $29.87 | 154,000 | — | — |
| 2004-09-01 | $22.50 | $28.94 | 110,000 | — | — |
| 2004-08-31 | $22.01 | $28.32 | 183,600 | — | — |
| 2004-08-30 | $22.15 | $28.49 | 72,200 | — | — |
| 2004-08-27 | $22.63 | $29.10 | 87,800 | — | — |
| 2004-08-26 | $22.49 | $28.92 | 70,600 | — | — |
| 2004-08-25 | $22.33 | $28.73 | 48,200 | — | — |
| 2004-08-24 | $22.17 | $28.52 | 55,200 | — | — |
| 2004-08-23 | $22.04 | $28.35 | 57,600 | — | — |
| 2004-08-20 | $22.38 | $28.78 | 49,400 | — | — |
| 2004-08-19 | $21.78 | $28.01 | 67,000 | — | — |
| 2004-08-18 | $22.38 | $28.78 | 56,000 | — | — |
| 2004-08-17 | $21.89 | $28.16 | 53,600 | — | — |
| 2004-08-16 | $21.82 | $28.07 | 71,600 | — | — |
| 2004-08-13 | $21.11 | $27.15 | 58,200 | — | — |
| 2004-08-12 | $21.32 | $27.42 | 65,200 | — | — |
| 2004-08-11 | $22.08 | $28.41 | 236,400 | — | — |
| 2004-08-10 | $21.70 | $27.91 | 96,400 | — | — |
| 2004-08-09 | $21.25 | $27.33 | 143,800 | — | — |
| 2004-08-06 | $21.11 | $27.15 | 101,000 | — | — |
| 2004-08-05 | $21.75 | $27.98 | 102,600 | — | — |
| 2004-08-04 | $22.43 | $28.86 | 96,800 | — | — |
| 2004-08-03 | $22.13 | $28.47 | 100,400 | — | — |
| 2004-08-02 | $22.87 | $29.41 | 68,600 | — | — |
| 2004-07-30 | $22.60 | $29.07 | 181,800 | — | — |
| 2004-07-29 | $23.00 | $29.59 | 147,200 | — | — |
| 2004-07-28 | $22.79 | $29.32 | 134,800 | — | — |
| 2004-07-27 | $22.43 | $28.85 | 167,000 | — | — |
| 2004-07-26 | $21.50 | $27.66 | 201,200 | — | — |
| 2004-07-23 | $21.71 | $27.92 | 89,400 | — | — |
| 2004-07-22 | $22.17 | $28.52 | 138,200 | — | — |
| 2004-07-21 | $22.36 | $28.76 | 170,400 | — | — |
| 2004-07-20 | $22.63 | $29.10 | 96,400 | — | — |
| 2004-07-19 | $22.37 | $28.77 | 128,600 | — | — |
| 2004-07-16 | $22.59 | $29.06 | 81,400 | — | — |
| 2004-07-15 | $22.70 | $29.20 | 62,200 | — | — |
| 2004-07-14 | $22.75 | $29.27 | 91,800 | — | — |
| 2004-07-13 | $23.08 | $29.69 | 107,400 | — | — |
| 2004-07-12 | $23.10 | $29.71 | 192,800 | — | — |
| 2004-07-09 | $22.83 | $29.37 | 54,800 | — | — |
| 2004-07-08 | $22.97 | $29.54 | 164,000 | — | — |
| 2004-07-07 | $22.99 | $29.57 | 304,800 | — | — |
| 2004-07-06 | $22.50 | $28.81 | 106,800 | — | — |
| 2004-07-02 | $22.53 | $28.84 | 82,600 | — | — |
| 2004-07-01 | $22.70 | $29.06 | 113,400 | — | — |
| 2004-06-30 | $23.05 | $29.51 | 175,000 | — | — |
| 2004-06-29 | $22.88 | $29.29 | 194,000 | — | — |
| 2004-06-28 | $22.63 | $28.97 | 214,600 | — | — |
| 2004-06-25 | $22.45 | $28.74 | 215,800 | — | — |
| 2004-06-24 | $22.41 | $28.69 | 120,400 | — | — |
| 2004-06-23 | $22.41 | $28.69 | 155,200 | — | — |
| 2004-06-22 | $22.06 | $28.24 | 142,800 | — | — |
| 2004-06-21 | $21.92 | $28.06 | 150,800 | — | — |
| 2004-06-18 | $21.93 | $28.08 | 154,000 | — | — |
| 2004-06-17 | $21.68 | $27.76 | 112,000 | — | — |
| 2004-06-16 | $21.84 | $27.96 | 98,800 | — | — |
| 2004-06-15 | $21.85 | $27.97 | 139,800 | — | — |
| 2004-06-14 | $21.04 | $26.94 | 149,800 | — | — |
| 2004-06-10 | $21.62 | $27.67 | 189,000 | — | — |
| 2004-06-09 | $21.45 | $27.46 | 164,800 | — | — |
| 2004-06-08 | $21.50 | $27.53 | 95,000 | — | — |
| 2004-06-07 | $21.23 | $27.17 | 100,800 | — | — |
| 2004-06-04 | $20.45 | $26.18 | 190,200 | — | — |
| 2004-06-03 | $20.56 | $26.32 | 145,600 | — | — |
| 2004-06-02 | $21.47 | $27.48 | 114,600 | — | — |
| 2004-06-01 | $21.20 | $27.14 | 123,000 | — | — |
| 2004-05-28 | $20.64 | $26.43 | 86,000 | — | — |
| 2004-05-27 | $20.50 | $26.25 | 119,200 | — | — |
| 2004-05-26 | $20.75 | $26.57 | 87,800 | — | — |
| 2004-05-25 | $21.20 | $27.14 | 130,600 | — | — |
| 2004-05-24 | $20.50 | $26.25 | 157,400 | — | — |
| 2004-05-21 | $19.70 | $25.22 | 103,600 | — | — |
| 2004-05-20 | $19.82 | $25.37 | 130,600 | — | — |
| 2004-05-19 | $19.40 | $24.83 | 187,000 | — | — |
| 2004-05-18 | $18.80 | $24.07 | 107,200 | — | — |
| 2004-05-17 | $18.38 | $23.53 | 88,800 | — | — |
| 2004-05-14 | $18.81 | $24.08 | 72,200 | — | — |
| 2004-05-13 | $19.00 | $24.33 | 74,200 | — | — |
| 2004-05-12 | $19.09 | $24.45 | 115,600 | — | — |
| 2004-05-11 | $19.23 | $24.61 | 114,800 | — | — |
| 2004-05-10 | $18.65 | $23.88 | 128,600 | — | — |
| 2004-05-07 | $18.53 | $23.72 | 148,000 | — | — |
| 2004-05-06 | $19.00 | $24.33 | 136,600 | — | — |
| 2004-05-05 | $19.22 | $24.61 | 86,600 | — | — |
| 2004-05-04 | $19.14 | $24.51 | 83,800 | — | — |
| 2004-05-03 | $19.33 | $24.74 | 122,000 | — | — |
| 2004-04-30 | $19.43 | $24.88 | 142,600 | — | — |
| 2004-04-29 | $19.46 | $24.91 | 138,800 | — | — |
| 2004-04-28 | $19.89 | $25.46 | 119,400 | — | — |
| 2004-04-27 | $20.34 | $26.05 | 84,200 | — | — |
| 2004-04-26 | $20.12 | $25.76 | 115,000 | — | — |
| 2004-04-23 | $20.10 | $25.73 | 102,200 | — | — |
| 2004-04-22 | $20.34 | $26.04 | 108,000 | — | — |
| 2004-04-21 | $19.67 | $25.18 | 57,000 | — | — |
| 2004-04-20 | $19.71 | $25.23 | 121,400 | — | — |
| 2004-04-19 | $20.08 | $25.71 | 125,000 | — | — |
| 2004-04-16 | $19.57 | $25.05 | 230,200 | — | — |
| 2004-04-15 | $19.29 | $24.70 | 441,200 | — | — |
| 2004-04-14 | $18.50 | $23.69 | 74,400 | — | — |
| 2004-04-13 | $18.53 | $23.72 | 57,600 | — | — |
| 2004-04-12 | $19.01 | $24.34 | 48,200 | — | — |
| 2004-04-08 | $18.88 | $24.17 | 75,600 | — | — |
| 2004-04-07 | $19.35 | $24.77 | 106,600 | — | — |
| 2004-04-06 | $19.42 | $24.87 | 229,200 | — | — |
| 2004-04-05 | $19.98 | $25.45 | 70,000 | — | — |
| 2004-04-02 | $19.39 | $24.69 | 70,000 | — | — |
| 2004-04-01 | $19.05 | $24.26 | 61,800 | — | — |
| 2004-03-31 | $19.04 | $24.25 | 112,600 | — | — |
| 2004-03-30 | $18.95 | $24.13 | 63,800 | — | — |
| 2004-03-29 | $18.79 | $23.93 | 102,600 | — | — |
| 2004-03-26 | $18.89 | $24.06 | 70,000 | — | — |
| 2004-03-25 | $18.68 | $23.80 | 78,000 | — | — |
| 2004-03-24 | $18.25 | $23.24 | 168,200 | — | — |
| 2004-03-23 | $18.28 | $23.27 | 60,600 | — | — |
| 2004-03-22 | $18.03 | $22.96 | 103,000 | — | — |
| 2004-03-19 | $18.10 | $23.05 | 73,200 | — | — |
| 2004-03-18 | $18.31 | $23.31 | 108,000 | — | — |
| 2004-03-17 | $18.83 | $23.98 | 78,400 | — | — |
| 2004-03-16 | $18.20 | $23.18 | 105,000 | — | — |
| 2004-03-15 | $18.38 | $23.40 | 123,800 | — | — |
| 2004-03-12 | $18.60 | $23.69 | 75,200 | — | — |
| 2004-03-11 | $17.91 | $22.81 | 160,800 | — | — |
| 2004-03-10 | $17.90 | $22.79 | 79,600 | — | — |
| 2004-03-09 | $18.58 | $23.66 | 53,200 | — | — |
| 2004-03-08 | $18.95 | $24.13 | 54,200 | — | — |
| 2004-03-05 | $19.00 | $24.20 | 65,600 | — | — |
| 2004-03-04 | $19.17 | $24.42 | 55,200 | — | — |
| 2004-03-03 | $19.20 | $24.45 | 109,400 | — | — |
| 2004-03-02 | $19.30 | $24.58 | 92,400 | — | — |
| 2004-03-01 | $19.32 | $24.61 | 89,400 | — | — |
| 2004-02-27 | $19.40 | $24.71 | 100,000 | — | — |
| 2004-02-26 | $18.90 | $24.07 | 149,800 | — | — |
| 2004-02-25 | $18.28 | $23.27 | 167,200 | — | — |
| 2004-02-24 | $18.75 | $23.88 | 85,600 | — | — |
| 2004-02-23 | $18.58 | $23.66 | 109,000 | — | — |
| 2004-02-20 | $19.00 | $24.20 | 172,800 | — | — |
| 2004-02-19 | $18.95 | $24.13 | 237,200 | — | — |
| 2004-02-18 | $19.55 | $24.90 | 385,400 | — | — |
| 2004-02-17 | $19.15 | $24.39 | 94,000 | — | — |
| 2004-02-13 | $18.73 | $23.85 | 123,400 | — | — |
| 2004-02-12 | $19.10 | $24.33 | 71,800 | — | — |
| 2004-02-11 | $19.16 | $24.40 | 100,800 | — | — |
| 2004-02-10 | $19.50 | $24.83 | 144,200 | — | — |
| 2004-02-09 | $18.08 | $23.02 | 40,800 | — | — |
| 2004-02-06 | $18.62 | $23.71 | 66,400 | — | — |
| 2004-02-05 | $18.17 | $23.15 | 64,800 | — | — |
| 2004-02-04 | $17.45 | $22.22 | 89,400 | — | — |
| 2004-02-03 | $18.55 | $23.62 | 37,600 | — | — |
| 2004-02-02 | $18.92 | $24.10 | 67,600 | — | — |
| 2004-01-30 | $18.93 | $24.12 | 90,200 | — | — |
| 2004-01-29 | $19.24 | $24.50 | 27,200 | — | — |
| 2004-01-28 | $19.30 | $24.58 | 85,800 | — | — |
| 2004-01-27 | $19.83 | $25.26 | 152,000 | — | — |
| 2004-01-26 | $20.05 | $25.54 | 47,000 | — | — |
| 2004-01-23 | $19.95 | $25.41 | 65,200 | — | — |
| 2004-01-22 | $19.92 | $25.37 | 59,000 | — | — |
| 2004-01-21 | $20.43 | $26.02 | 39,600 | — | — |
| 2004-01-20 | $20.63 | $26.27 | 44,800 | — | — |
| 2004-01-16 | $20.56 | $26.18 | 38,400 | — | — |
| 2004-01-15 | $20.83 | $26.52 | 50,400 | — | — |
| 2004-01-14 | $20.65 | $26.30 | 55,800 | — | — |
| 2004-01-13 | $20.42 | $26.01 | 80,200 | — | — |
| 2004-01-12 | $20.38 | $25.95 | 66,400 | — | — |
| 2004-01-09 | $20.48 | $26.08 | 46,000 | — | — |
| 2004-01-08 | $21.11 | $26.89 | 48,000 | — | — |
| 2004-01-07 | $21.06 | $26.82 | 50,600 | — | — |
| 2004-01-06 | $20.73 | $26.26 | 65,000 | — | — |
| 2004-01-05 | $21.08 | $26.70 | 93,400 | — | — |
| 2004-01-02 | $20.30 | $25.72 | 53,400 | — | — |