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
- 1985-11-26 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 | $28.25 | $49.65 | 91,100 | — | — |
| 2004-12-30 | $28.00 | $49.21 | 53,300 | — | — |
| 2004-12-29 | $27.91 | $49.06 | 38,900 | — | — |
| 2004-12-28 | $28.08 | $49.35 | 86,000 | — | — |
| 2004-12-27 | $27.55 | $48.42 | 46,600 | — | — |
| 2004-12-23 | $27.79 | $48.84 | 52,000 | — | — |
| 2004-12-22 | $27.50 | $48.33 | 84,200 | — | — |
| 2004-12-21 | $27.40 | $48.16 | 82,200 | — | — |
| 2004-12-20 | $27.03 | $47.51 | 75,800 | — | — |
| 2004-12-17 | $27.20 | $47.81 | 79,600 | — | — |
| 2004-12-16 | $27.56 | $48.44 | 140,300 | — | — |
| 2004-12-15 | $28.12 | $49.42 | 78,400 | — | — |
| 2004-12-14 | $27.91 | $49.06 | 76,300 | — | — |
| 2004-12-13 | $27.59 | $48.49 | 84,500 | — | — |
| 2004-12-10 | $27.40 | $47.84 | 69,300 | — | — |
| 2004-12-09 | $27.45 | $47.93 | 44,400 | — | — |
| 2004-12-08 | $27.60 | $48.19 | 67,500 | — | — |
| 2004-12-07 | $27.15 | $47.41 | 72,000 | — | — |
| 2004-12-06 | $28.06 | $48.99 | 56,300 | — | — |
| 2004-12-03 | $27.94 | $48.79 | 59,300 | — | — |
| 2004-12-02 | $28.25 | $49.33 | 69,700 | — | — |
| 2004-12-01 | $28.35 | $49.50 | 98,900 | — | — |
| 2004-11-30 | $27.70 | $48.37 | 66,900 | — | — |
| 2004-11-29 | $27.74 | $48.44 | 112,700 | — | — |
| 2004-11-26 | $27.77 | $48.49 | 19,700 | — | — |
| 2004-11-24 | $27.79 | $48.52 | 56,500 | — | — |
| 2004-11-23 | $27.77 | $48.49 | 101,800 | — | — |
| 2004-11-22 | $27.90 | $48.72 | 93,200 | — | — |
| 2004-11-19 | $27.40 | $47.84 | 58,500 | — | — |
| 2004-11-18 | $27.85 | $48.63 | 60,900 | — | — |
| 2004-11-17 | $27.69 | $48.35 | 88,000 | — | — |
| 2004-11-16 | $27.75 | $48.45 | 41,100 | — | — |
| 2004-11-15 | $28.15 | $49.15 | 43,500 | — | — |
| 2004-11-12 | $28.07 | $49.01 | 61,700 | — | — |
| 2004-11-11 | $28.15 | $49.15 | 71,600 | — | — |
| 2004-11-10 | $27.84 | $48.61 | 59,100 | — | — |
| 2004-11-09 | $27.73 | $48.42 | 46,400 | — | — |
| 2004-11-08 | $27.56 | $48.12 | 31,400 | — | — |
| 2004-11-05 | $27.63 | $48.24 | 48,800 | — | — |
| 2004-11-04 | $27.75 | $48.45 | 85,600 | — | — |
| 2004-11-03 | $27.45 | $47.93 | 80,800 | — | — |
| 2004-11-02 | $27.00 | $47.14 | 84,500 | — | — |
| 2004-11-01 | $26.99 | $47.13 | 109,300 | — | — |
| 2004-10-29 | $27.61 | $48.21 | 76,900 | — | — |
| 2004-10-28 | $27.60 | $48.19 | 76,700 | — | — |
| 2004-10-27 | $27.85 | $48.63 | 138,500 | — | — |
| 2004-10-26 | $26.80 | $46.79 | 126,100 | — | — |
| 2004-10-25 | $25.81 | $45.07 | 91,300 | — | — |
| 2004-10-22 | $25.10 | $43.83 | 79,600 | — | — |
| 2004-10-21 | $25.74 | $44.94 | 45,900 | — | — |
| 2004-10-20 | $25.53 | $44.58 | 54,700 | — | — |
| 2004-10-19 | $25.73 | $44.93 | 43,100 | — | — |
| 2004-10-18 | $25.92 | $45.26 | 30,100 | — | — |
| 2004-10-15 | $25.91 | $45.24 | 56,000 | — | — |
| 2004-10-14 | $25.39 | $44.33 | 45,800 | — | — |
| 2004-10-13 | $25.82 | $45.08 | 70,300 | — | — |
| 2004-10-12 | $26.20 | $45.75 | 74,900 | — | — |
| 2004-10-11 | $25.98 | $45.36 | 54,400 | — | — |
| 2004-10-08 | $25.50 | $44.52 | 48,900 | — | — |
| 2004-10-07 | $25.85 | $45.14 | 51,500 | — | — |
| 2004-10-06 | $26.25 | $45.83 | 66,100 | — | — |
| 2004-10-05 | $25.89 | $45.21 | 41,100 | — | — |
| 2004-10-04 | $25.84 | $45.12 | 42,500 | — | — |
| 2004-10-01 | $25.68 | $44.84 | 69,700 | — | — |
| 2004-09-30 | $25.13 | $43.88 | 51,400 | — | — |
| 2004-09-29 | $24.85 | $43.39 | 49,200 | — | — |
| 2004-09-28 | $24.75 | $43.22 | 89,900 | — | — |
| 2004-09-27 | $24.26 | $42.36 | 35,800 | — | — |
| 2004-09-24 | $24.53 | $42.83 | 51,300 | — | — |
| 2004-09-23 | $24.40 | $42.60 | 42,600 | — | — |
| 2004-09-22 | $24.44 | $42.67 | 74,400 | — | — |
| 2004-09-21 | $25.05 | $43.74 | 76,800 | — | — |
| 2004-09-20 | $25.11 | $43.84 | 61,200 | — | — |
| 2004-09-17 | $25.26 | $44.11 | 115,200 | — | — |
| 2004-09-16 | $25.41 | $44.37 | 84,400 | — | — |
| 2004-09-15 | $25.23 | $44.05 | 57,900 | — | — |
| 2004-09-14 | $25.44 | $44.42 | 59,800 | — | — |
| 2004-09-13 | $25.39 | $44.33 | 78,200 | — | — |
| 2004-09-10 | $25.87 | $44.86 | 87,500 | — | — |
| 2004-09-09 | $25.60 | $44.39 | 97,300 | — | — |
| 2004-09-08 | $25.20 | $43.70 | 78,200 | — | — |
| 2004-09-07 | $25.46 | $44.15 | 131,900 | — | — |
| 2004-09-03 | $24.89 | $43.16 | 122,400 | — | — |
| 2004-09-02 | $25.18 | $43.66 | 136,800 | — | — |
| 2004-09-01 | $25.40 | $44.04 | 319,400 | — | — |
| 2004-08-31 | $25.55 | $44.30 | 2,207,300 | — | — |
| 2004-08-30 | $25.35 | $43.96 | 297,200 | — | — |
| 2004-08-27 | $25.50 | $44.22 | 583,600 | — | — |
| 2004-08-26 | $23.54 | $40.82 | 81,100 | — | — |
| 2004-08-25 | $23.50 | $40.75 | 74,400 | — | — |
| 2004-08-24 | $23.50 | $40.75 | 59,800 | — | — |
| 2004-08-23 | $23.52 | $40.78 | 41,600 | — | — |
| 2004-08-20 | $24.13 | $41.84 | 79,100 | — | — |
| 2004-08-19 | $23.44 | $40.64 | 54,800 | — | — |
| 2004-08-18 | $23.90 | $41.44 | 72,600 | — | — |
| 2004-08-17 | $23.42 | $40.61 | 40,100 | — | — |
| 2004-08-16 | $23.37 | $40.52 | 78,700 | — | — |
| 2004-08-13 | $22.95 | $39.79 | 66,400 | — | — |
| 2004-08-12 | $22.81 | $39.55 | 76,300 | — | — |
| 2004-08-11 | $22.85 | $39.62 | 77,000 | — | — |
| 2004-08-10 | $22.90 | $39.71 | 68,000 | — | — |
| 2004-08-09 | $22.41 | $38.86 | 40,200 | — | — |
| 2004-08-06 | $22.26 | $38.60 | 90,000 | — | — |
| 2004-08-05 | $22.57 | $39.13 | 71,200 | — | — |
| 2004-08-04 | $22.63 | $39.24 | 93,500 | — | — |
| 2004-08-03 | $22.58 | $39.15 | 54,900 | — | — |
| 2004-08-02 | $22.53 | $39.07 | 94,400 | — | — |
| 2004-07-30 | $22.51 | $39.03 | 90,100 | — | — |
| 2004-07-29 | $22.13 | $38.37 | 70,800 | — | — |
| 2004-07-28 | $21.84 | $37.87 | 85,500 | — | — |
| 2004-07-27 | $21.70 | $37.63 | 45,400 | — | — |
| 2004-07-26 | $21.33 | $36.98 | 54,200 | — | — |
| 2004-07-23 | $21.29 | $36.92 | 62,200 | — | — |
| 2004-07-22 | $21.53 | $37.33 | 74,000 | — | — |
| 2004-07-21 | $21.36 | $37.04 | 121,400 | — | — |
| 2004-07-20 | $22.17 | $38.44 | 86,300 | — | — |
| 2004-07-19 | $22.00 | $38.15 | 68,100 | — | — |
| 2004-07-16 | $22.17 | $38.44 | 89,700 | — | — |
| 2004-07-15 | $22.23 | $38.55 | 75,900 | — | — |
| 2004-07-14 | $22.46 | $38.94 | 103,000 | — | — |
| 2004-07-13 | $22.66 | $39.29 | 43,500 | — | — |
| 2004-07-12 | $22.50 | $39.01 | 37,400 | — | — |
| 2004-07-09 | $22.53 | $39.07 | 52,400 | — | — |
| 2004-07-08 | $22.37 | $38.79 | 73,500 | — | — |
| 2004-07-07 | $22.55 | $39.10 | 52,500 | — | — |
| 2004-07-06 | $22.40 | $38.84 | 48,200 | — | — |
| 2004-07-02 | $22.15 | $38.41 | 74,200 | — | — |
| 2004-07-01 | $22.26 | $38.60 | 108,200 | — | — |
| 2004-06-30 | $22.79 | $39.52 | 99,300 | — | — |
| 2004-06-29 | $22.70 | $39.36 | 337,400 | — | — |
| 2004-06-28 | $22.07 | $38.27 | 51,500 | — | — |
| 2004-06-25 | $21.95 | $38.06 | 161,900 | — | — |
| 2004-06-24 | $21.57 | $37.40 | 70,400 | — | — |
| 2004-06-23 | $22.00 | $38.15 | 51,400 | — | — |
| 2004-06-22 | $21.52 | $37.31 | 60,700 | — | — |
| 2004-06-21 | $21.61 | $37.47 | 66,000 | — | — |
| 2004-06-18 | $21.40 | $37.11 | 88,200 | — | — |
| 2004-06-17 | $21.60 | $37.45 | 46,700 | — | — |
| 2004-06-16 | $21.58 | $37.42 | 110,600 | — | — |
| 2004-06-15 | $21.60 | $37.45 | 83,500 | — | — |
| 2004-06-14 | $21.26 | $36.86 | 83,500 | — | — |
| 2004-06-10 | $22.04 | $37.94 | 109,900 | — | — |
| 2004-06-09 | $21.96 | $37.80 | 90,000 | — | — |
| 2004-06-08 | $22.35 | $38.47 | 54,500 | — | — |
| 2004-06-07 | $22.51 | $38.75 | 114,200 | — | — |
| 2004-06-04 | $22.28 | $38.35 | 64,900 | — | — |
| 2004-06-03 | $21.90 | $37.70 | 33,700 | — | — |
| 2004-06-02 | $22.17 | $38.16 | 64,400 | — | — |
| 2004-06-01 | $22.31 | $38.40 | 66,100 | — | — |
| 2004-05-28 | $22.02 | $37.90 | 54,700 | — | — |
| 2004-05-27 | $21.83 | $37.58 | 56,400 | — | — |
| 2004-05-26 | $21.59 | $37.16 | 86,200 | — | — |
| 2004-05-25 | $21.74 | $37.42 | 102,600 | — | — |
| 2004-05-24 | $21.53 | $37.06 | 79,000 | — | — |
| 2004-05-21 | $21.27 | $36.61 | 78,600 | — | — |
| 2004-05-20 | $20.94 | $36.04 | 88,300 | — | — |
| 2004-05-19 | $20.65 | $35.55 | 189,900 | — | — |
| 2004-05-18 | $20.71 | $35.65 | 107,200 | — | — |
| 2004-05-17 | $20.15 | $34.69 | 104,300 | — | — |
| 2004-05-14 | $20.01 | $34.44 | 74,800 | — | — |
| 2004-05-13 | $20.15 | $34.69 | 109,800 | — | — |
| 2004-05-12 | $19.79 | $34.07 | 106,000 | — | — |
| 2004-05-11 | $19.68 | $33.88 | 100,000 | — | — |
| 2004-05-10 | $19.25 | $33.14 | 85,800 | — | — |
| 2004-05-07 | $19.27 | $33.17 | 49,500 | — | — |
| 2004-05-06 | $20.25 | $34.86 | 80,000 | — | — |
| 2004-05-05 | $20.17 | $34.72 | 69,200 | — | — |
| 2004-05-04 | $20.33 | $34.99 | 60,100 | — | — |
| 2004-05-03 | $20.20 | $34.77 | 71,400 | — | — |
| 2004-04-30 | $20.34 | $35.01 | 75,200 | — | — |
| 2004-04-29 | $20.67 | $35.58 | 51,700 | — | — |
| 2004-04-28 | $20.68 | $35.60 | 65,300 | — | — |
| 2004-04-27 | $21.22 | $36.53 | 64,200 | — | — |
| 2004-04-26 | $21.24 | $36.56 | 86,200 | — | — |
| 2004-04-23 | $21.22 | $36.53 | 142,300 | — | — |
| 2004-04-22 | $21.27 | $36.61 | 98,400 | — | — |
| 2004-04-21 | $21.00 | $36.15 | 131,300 | — | — |
| 2004-04-20 | $21.22 | $36.53 | 119,000 | — | — |
| 2004-04-19 | $22.02 | $37.90 | 74,200 | — | — |
| 2004-04-16 | $22.46 | $38.66 | 74,600 | — | — |
| 2004-04-15 | $22.29 | $38.37 | 85,800 | — | — |
| 2004-04-14 | $22.39 | $38.54 | 104,900 | — | — |
| 2004-04-13 | $22.82 | $39.28 | 101,600 | — | — |
| 2004-04-12 | $23.60 | $40.62 | 95,800 | — | — |
| 2004-04-08 | $23.28 | $40.07 | 46,800 | — | — |
| 2004-04-07 | $23.36 | $40.21 | 54,000 | — | — |
| 2004-04-06 | $22.99 | $39.57 | 150,000 | — | — |
| 2004-04-05 | $23.63 | $40.67 | 108,000 | — | — |
| 2004-04-02 | $23.40 | $40.28 | 109,400 | — | — |
| 2004-04-01 | $23.46 | $40.37 | 122,800 | — | — |
| 2004-03-31 | $23.14 | $39.83 | 88,000 | — | — |
| 2004-03-30 | $22.67 | $39.02 | 49,600 | — | — |
| 2004-03-29 | $22.51 | $38.76 | 80,800 | — | — |
| 2004-03-26 | $22.34 | $38.46 | 91,000 | — | — |
| 2004-03-25 | $22.40 | $38.56 | 71,800 | — | — |
| 2004-03-24 | $22.17 | $38.17 | 91,200 | — | — |
| 2004-03-23 | $22.05 | $37.96 | 67,400 | — | — |
| 2004-03-22 | $22.34 | $38.46 | 93,200 | — | — |
| 2004-03-19 | $22.79 | $39.22 | 102,400 | — | — |
| 2004-03-18 | $22.55 | $38.82 | 72,800 | — | — |
| 2004-03-17 | $22.49 | $38.70 | 92,800 | — | — |
| 2004-03-16 | $21.93 | $37.76 | 41,000 | — | — |
| 2004-03-15 | $21.80 | $37.53 | 55,800 | — | — |
| 2004-03-12 | $22.58 | $38.88 | 92,400 | — | — |
| 2004-03-11 | $22.12 | $38.08 | 54,800 | — | — |
| 2004-03-10 | $22.50 | $38.46 | 88,600 | — | — |
| 2004-03-09 | $23.08 | $39.44 | 57,600 | — | — |
| 2004-03-08 | $23.28 | $39.79 | 36,600 | — | — |
| 2004-03-05 | $23.10 | $39.48 | 39,800 | — | — |
| 2004-03-04 | $23.09 | $39.46 | 27,400 | — | — |
| 2004-03-03 | $23.00 | $39.31 | 65,000 | — | — |
| 2004-03-02 | $23.15 | $39.57 | 51,600 | — | — |
| 2004-03-01 | $23.25 | $39.74 | 45,600 | — | — |
| 2004-02-27 | $23.17 | $39.61 | 94,800 | — | — |
| 2004-02-26 | $23.20 | $39.65 | 51,400 | — | — |
| 2004-02-25 | $22.97 | $39.26 | 46,400 | — | — |
| 2004-02-24 | $23.00 | $39.30 | 94,400 | — | — |
| 2004-02-23 | $22.67 | $38.75 | 63,000 | — | — |
| 2004-02-20 | $23.05 | $39.39 | 102,600 | — | — |
| 2004-02-19 | $23.48 | $40.13 | 80,600 | — | — |
| 2004-02-18 | $23.29 | $39.80 | 108,000 | — | — |
| 2004-02-17 | $23.73 | $40.55 | 85,800 | — | — |
| 2004-02-13 | $23.51 | $40.19 | 94,000 | — | — |
| 2004-02-12 | $23.56 | $40.27 | 55,000 | — | — |
| 2004-02-11 | $23.75 | $40.59 | 130,600 | — | — |
| 2004-02-10 | $23.37 | $39.93 | 70,600 | — | — |
| 2004-02-09 | $23.05 | $39.39 | 99,000 | — | — |
| 2004-02-06 | $23.18 | $39.63 | 44,200 | — | — |
| 2004-02-05 | $23.13 | $39.53 | 68,200 | — | — |
| 2004-02-04 | $22.84 | $39.04 | 116,000 | — | — |
| 2004-02-03 | $23.49 | $40.15 | 81,600 | — | — |
| 2004-02-02 | $23.50 | $40.16 | 146,200 | — | — |
| 2004-01-30 | $23.83 | $40.72 | 108,000 | — | — |
| 2004-01-29 | $23.88 | $40.80 | 139,800 | — | — |
| 2004-01-28 | $24.17 | $41.31 | 110,600 | — | — |
| 2004-01-27 | $24.42 | $41.74 | 137,600 | — | — |
| 2004-01-26 | $24.63 | $42.10 | 252,600 | — | — |
| 2004-01-23 | $25.25 | $43.15 | 121,000 | — | — |
| 2004-01-22 | $25.20 | $43.07 | 140,600 | — | — |
| 2004-01-21 | $24.67 | $42.17 | 134,600 | — | — |
| 2004-01-20 | $24.15 | $41.27 | 82,800 | — | — |
| 2004-01-16 | $24.07 | $41.14 | 67,400 | — | — |
| 2004-01-15 | $24.50 | $41.87 | 206,400 | — | — |
| 2004-01-14 | $24.00 | $41.02 | 61,000 | — | — |
| 2004-01-13 | $24.15 | $41.27 | 77,600 | — | — |
| 2004-01-12 | $24.42 | $41.74 | 76,200 | — | — |
| 2004-01-09 | $24.50 | $41.86 | 56,400 | — | — |
| 2004-01-08 | $24.57 | $41.99 | 96,400 | — | — |
| 2004-01-07 | $24.47 | $41.81 | 76,800 | — | — |
| 2004-01-06 | $24.30 | $41.53 | 33,400 | — | — |
| 2004-01-05 | $24.38 | $41.66 | 74,200 | — | — |
| 2004-01-02 | $24.35 | $41.62 | 43,800 | — | — |