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
- 1991-12-31 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 | $29.35 | $88.09 | 219,200 | — | — |
| 2004-12-30 | $28.65 | $85.98 | 38,200 | — | — |
| 2004-12-29 | $28.59 | $85.80 | 81,300 | — | — |
| 2004-12-28 | $28.67 | $85.28 | 95,200 | — | — |
| 2004-12-27 | $28.69 | $85.34 | 54,300 | — | — |
| 2004-12-23 | $28.98 | $86.20 | 108,500 | — | — |
| 2004-12-22 | $29.05 | $86.41 | 102,100 | — | — |
| 2004-12-21 | $28.61 | $85.10 | 70,800 | — | — |
| 2004-12-20 | $28.15 | $83.73 | 46,200 | — | — |
| 2004-12-17 | $28.38 | $84.42 | 105,700 | — | — |
| 2004-12-16 | $27.91 | $83.02 | 54,900 | — | — |
| 2004-12-15 | $28.34 | $84.30 | 128,000 | — | — |
| 2004-12-14 | $28.19 | $83.85 | 99,600 | — | — |
| 2004-12-13 | $28.18 | $83.82 | 71,900 | — | — |
| 2004-12-10 | $28.26 | $84.06 | 64,000 | — | — |
| 2004-12-09 | $28.08 | $83.52 | 73,600 | — | — |
| 2004-12-08 | $28.23 | $83.97 | 70,400 | — | — |
| 2004-12-07 | $27.94 | $83.11 | 138,600 | — | — |
| 2004-12-06 | $28.47 | $84.68 | 100,800 | — | — |
| 2004-12-03 | $28.24 | $84.00 | 65,000 | — | — |
| 2004-12-02 | $28.18 | $83.82 | 168,100 | — | — |
| 2004-12-01 | $28.25 | $84.03 | 144,400 | — | — |
| 2004-11-30 | $27.78 | $82.63 | 399,800 | — | — |
| 2004-11-29 | $27.58 | $82.04 | 395,100 | — | — |
| 2004-11-26 | $27.75 | $82.54 | 26,200 | — | — |
| 2004-11-24 | $27.88 | $82.93 | 96,600 | — | — |
| 2004-11-23 | $27.50 | $81.80 | 161,500 | — | — |
| 2004-11-22 | $27.05 | $80.46 | 115,800 | — | — |
| 2004-11-19 | $26.71 | $79.45 | 78,300 | — | — |
| 2004-11-18 | $27.08 | $80.55 | 61,600 | — | — |
| 2004-11-17 | $26.98 | $80.25 | 115,900 | — | — |
| 2004-11-16 | $27.40 | $81.50 | 93,300 | — | — |
| 2004-11-15 | $27.89 | $82.96 | 135,300 | — | — |
| 2004-11-12 | $26.90 | $80.01 | 267,300 | — | — |
| 2004-11-11 | $26.58 | $79.06 | 251,300 | — | — |
| 2004-11-10 | $26.63 | $79.21 | 264,200 | — | — |
| 2004-11-09 | $26.48 | $78.76 | 150,700 | — | — |
| 2004-11-08 | $26.49 | $78.79 | 267,000 | — | — |
| 2004-11-05 | $26.35 | $78.38 | 163,300 | — | — |
| 2004-11-04 | $27.40 | $81.50 | 132,900 | — | — |
| 2004-11-03 | $27.35 | $81.35 | 150,700 | — | — |
| 2004-11-02 | $26.70 | $79.42 | 359,400 | — | — |
| 2004-11-01 | $27.00 | $80.31 | 319,200 | — | — |
| 2004-10-29 | $27.42 | $81.56 | 132,400 | — | — |
| 2004-10-28 | $27.80 | $82.69 | 268,800 | — | — |
| 2004-10-27 | $28.05 | $83.43 | 139,200 | — | — |
| 2004-10-26 | $27.40 | $81.50 | 92,900 | — | — |
| 2004-10-25 | $27.15 | $80.76 | 103,600 | — | — |
| 2004-10-22 | $27.11 | $80.64 | 157,700 | — | — |
| 2004-10-21 | $27.10 | $80.61 | 137,300 | — | — |
| 2004-10-20 | $27.05 | $80.46 | 83,000 | — | — |
| 2004-10-19 | $26.76 | $79.60 | 101,600 | — | — |
| 2004-10-18 | $26.90 | $80.01 | 108,200 | — | — |
| 2004-10-15 | $27.00 | $80.31 | 150,300 | — | — |
| 2004-10-14 | $27.00 | $80.31 | 128,100 | — | — |
| 2004-10-13 | $26.83 | $79.81 | 149,200 | — | — |
| 2004-10-12 | $27.00 | $80.31 | 42,800 | — | — |
| 2004-10-11 | $26.60 | $79.12 | 185,900 | — | — |
| 2004-10-08 | $26.64 | $79.24 | 166,700 | — | — |
| 2004-10-07 | $26.43 | $78.62 | 115,600 | — | — |
| 2004-10-06 | $27.08 | $80.55 | 156,800 | — | — |
| 2004-10-05 | $26.94 | $80.13 | 131,100 | — | — |
| 2004-10-04 | $26.51 | $78.85 | 182,600 | — | — |
| 2004-10-01 | $26.50 | $78.82 | 106,900 | — | — |
| 2004-09-30 | $25.62 | $76.21 | 101,400 | — | — |
| 2004-09-29 | $25.14 | $74.78 | 75,300 | — | — |
| 2004-09-28 | $25.17 | $74.87 | 66,700 | — | — |
| 2004-09-27 | $25.07 | $73.81 | 53,000 | — | — |
| 2004-09-24 | $25.38 | $74.73 | 105,100 | — | — |
| 2004-09-23 | $25.32 | $74.55 | 804,700 | — | — |
| 2004-09-22 | $25.77 | $75.87 | 98,700 | — | — |
| 2004-09-21 | $26.01 | $76.58 | 92,200 | — | — |
| 2004-09-20 | $25.99 | $76.52 | 210,400 | — | — |
| 2004-09-17 | $26.08 | $76.79 | 270,500 | — | — |
| 2004-09-16 | $25.72 | $75.73 | 166,500 | — | — |
| 2004-09-15 | $24.95 | $73.46 | 82,700 | — | — |
| 2004-09-14 | $24.68 | $72.66 | 80,300 | — | — |
| 2004-09-13 | $25.39 | $74.75 | 98,600 | — | — |
| 2004-09-10 | $25.36 | $74.67 | 129,600 | — | — |
| 2004-09-09 | $25.50 | $75.08 | 168,700 | — | — |
| 2004-09-08 | $26.20 | $77.14 | 87,400 | — | — |
| 2004-09-07 | $26.40 | $77.73 | 126,100 | — | — |
| 2004-09-03 | $26.30 | $77.43 | 90,700 | — | — |
| 2004-09-02 | $26.25 | $77.29 | 50,700 | — | — |
| 2004-09-01 | $26.30 | $77.43 | 66,600 | — | — |
| 2004-08-31 | $26.45 | $77.88 | 188,900 | — | — |
| 2004-08-30 | $26.20 | $77.14 | 55,400 | — | — |
| 2004-08-27 | $26.32 | $77.49 | 529,800 | — | — |
| 2004-08-26 | $25.82 | $76.02 | 53,400 | — | — |
| 2004-08-25 | $26.10 | $76.84 | 263,600 | — | — |
| 2004-08-24 | $26.05 | $76.70 | 184,500 | — | — |
| 2004-08-23 | $25.80 | $75.96 | 92,100 | — | — |
| 2004-08-20 | $25.55 | $75.23 | 121,500 | — | — |
| 2004-08-19 | $24.55 | $72.28 | 119,400 | — | — |
| 2004-08-18 | $25.10 | $73.90 | 252,100 | — | — |
| 2004-08-17 | $24.55 | $72.28 | 95,800 | — | — |
| 2004-08-16 | $24.60 | $72.43 | 50,100 | — | — |
| 2004-08-13 | $24.40 | $71.84 | 31,200 | — | — |
| 2004-08-12 | $24.45 | $71.99 | 46,400 | — | — |
| 2004-08-11 | $24.84 | $73.14 | 408,400 | — | — |
| 2004-08-10 | $25.20 | $74.20 | 64,300 | — | — |
| 2004-08-09 | $24.60 | $72.43 | 151,600 | — | — |
| 2004-08-06 | $24.25 | $71.40 | 138,600 | — | — |
| 2004-08-05 | $24.69 | $72.69 | 90,400 | — | — |
| 2004-08-04 | $25.05 | $73.75 | 158,500 | — | — |
| 2004-08-03 | $25.05 | $73.75 | 176,500 | — | — |
| 2004-08-02 | $25.65 | $75.52 | 123,500 | — | — |
| 2004-07-30 | $25.33 | $74.58 | 94,200 | — | — |
| 2004-07-29 | $24.89 | $73.28 | 75,300 | — | — |
| 2004-07-28 | $25.00 | $73.61 | 87,700 | — | — |
| 2004-07-27 | $24.55 | $72.28 | 144,500 | — | — |
| 2004-07-26 | $24.24 | $71.37 | 83,300 | — | — |
| 2004-07-23 | $24.63 | $72.52 | 86,700 | — | — |
| 2004-07-22 | $24.77 | $72.93 | 137,800 | — | — |
| 2004-07-21 | $25.26 | $74.37 | 232,200 | — | — |
| 2004-07-20 | $25.29 | $74.46 | 85,500 | — | — |
| 2004-07-19 | $25.31 | $74.52 | 91,300 | — | — |
| 2004-07-16 | $25.15 | $74.05 | 85,500 | — | — |
| 2004-07-15 | $25.15 | $74.05 | 100,700 | — | — |
| 2004-07-14 | $25.26 | $74.37 | 112,100 | — | — |
| 2004-07-13 | $25.02 | $73.67 | 63,100 | — | — |
| 2004-07-12 | $25.25 | $74.34 | 45,900 | — | — |
| 2004-07-09 | $25.15 | $74.05 | 101,300 | — | — |
| 2004-07-08 | $24.90 | $73.31 | 192,000 | — | — |
| 2004-07-07 | $25.35 | $74.64 | 103,500 | — | — |
| 2004-07-06 | $25.20 | $74.20 | 59,300 | — | — |
| 2004-07-02 | $25.05 | $73.75 | 153,700 | — | — |
| 2004-07-01 | $24.73 | $72.81 | 97,100 | — | — |
| 2004-06-30 | $24.85 | $73.16 | 533,800 | — | — |
| 2004-06-29 | $24.39 | $71.81 | 195,900 | — | — |
| 2004-06-28 | $24.83 | $73.11 | 149,700 | — | — |
| 2004-06-25 | $25.00 | $72.91 | 290,300 | — | — |
| 2004-06-24 | $24.53 | $71.54 | 258,000 | — | — |
| 2004-06-23 | $24.59 | $71.72 | 116,800 | — | — |
| 2004-06-22 | $24.81 | $72.36 | 98,800 | — | — |
| 2004-06-21 | $24.75 | $72.19 | 87,100 | — | — |
| 2004-06-18 | $24.30 | $70.87 | 402,400 | — | — |
| 2004-06-17 | $24.10 | $70.29 | 198,700 | — | — |
| 2004-06-16 | $23.85 | $69.56 | 135,900 | — | — |
| 2004-06-15 | $23.70 | $69.12 | 149,500 | — | — |
| 2004-06-14 | $23.08 | $67.31 | 170,600 | — | — |
| 2004-06-10 | $23.31 | $67.99 | 97,000 | — | — |
| 2004-06-09 | $23.06 | $67.26 | 63,100 | — | — |
| 2004-06-08 | $23.29 | $67.93 | 487,400 | — | — |
| 2004-06-07 | $23.50 | $68.54 | 108,400 | — | — |
| 2004-06-04 | $23.30 | $67.96 | 184,000 | — | — |
| 2004-06-03 | $22.92 | $66.85 | 75,300 | — | — |
| 2004-06-02 | $23.37 | $68.16 | 303,000 | — | — |
| 2004-06-01 | $23.25 | $67.81 | 491,800 | — | — |
| 2004-05-28 | $23.20 | $67.66 | 232,700 | — | — |
| 2004-05-27 | $22.88 | $66.73 | 226,100 | — | — |
| 2004-05-26 | $22.58 | $65.86 | 111,100 | — | — |
| 2004-05-25 | $22.30 | $65.04 | 73,600 | — | — |
| 2004-05-24 | $22.02 | $64.22 | 438,400 | — | — |
| 2004-05-21 | $21.21 | $61.86 | 87,500 | — | — |
| 2004-05-20 | $21.05 | $61.39 | 120,100 | — | — |
| 2004-05-19 | $20.75 | $60.52 | 213,100 | — | — |
| 2004-05-18 | $20.86 | $60.84 | 263,300 | — | — |
| 2004-05-17 | $20.20 | $58.91 | 113,000 | — | — |
| 2004-05-14 | $20.02 | $58.39 | 105,900 | — | — |
| 2004-05-13 | $19.65 | $57.31 | 108,300 | — | — |
| 2004-05-12 | $19.50 | $56.87 | 141,300 | — | — |
| 2004-05-11 | $19.70 | $57.46 | 83,300 | — | — |
| 2004-05-10 | $19.47 | $56.79 | 199,600 | — | — |
| 2004-05-07 | $19.87 | $57.95 | 140,600 | — | — |
| 2004-05-06 | $20.55 | $59.94 | 191,100 | — | — |
| 2004-05-05 | $20.55 | $59.94 | 63,800 | — | — |
| 2004-05-04 | $20.90 | $60.96 | 93,000 | — | — |
| 2004-05-03 | $20.97 | $61.16 | 128,700 | — | — |
| 2004-04-30 | $20.35 | $59.35 | 86,400 | — | — |
| 2004-04-29 | $20.92 | $61.01 | 93,400 | — | — |
| 2004-04-28 | $21.04 | $61.36 | 85,300 | — | — |
| 2004-04-27 | $21.40 | $62.41 | 170,100 | — | — |
| 2004-04-26 | $21.20 | $61.83 | 88,900 | — | — |
| 2004-04-23 | $21.08 | $61.48 | 110,600 | — | — |
| 2004-04-22 | $21.38 | $62.36 | 117,600 | — | — |
| 2004-04-21 | $21.45 | $62.56 | 145,200 | — | — |
| 2004-04-20 | $21.25 | $61.98 | 584,600 | — | — |
| 2004-04-19 | $21.85 | $63.73 | 134,200 | — | — |
| 2004-04-16 | $21.80 | $63.58 | 388,300 | — | — |
| 2004-04-15 | $21.75 | $63.44 | 237,200 | — | — |
| 2004-04-14 | $21.35 | $62.27 | 239,900 | — | — |
| 2004-04-13 | $21.76 | $63.46 | 244,000 | — | — |
| 2004-04-12 | $22.40 | $65.33 | 228,100 | — | — |
| 2004-04-08 | $23.30 | $67.96 | 91,700 | — | — |
| 2004-04-07 | $23.83 | $69.50 | 209,300 | — | — |
| 2004-04-06 | $22.93 | $66.88 | 304,900 | — | — |
| 2004-04-05 | $23.52 | $68.60 | 131,800 | — | — |
| 2004-04-02 | $24.50 | $71.46 | 100,300 | — | — |
| 2004-04-01 | $24.75 | $72.19 | 98,700 | — | — |
| 2004-03-31 | $25.00 | $72.91 | 218,600 | — | — |
| 2004-03-30 | $24.73 | $72.13 | 98,900 | — | — |
| 2004-03-29 | $24.49 | $71.43 | 154,500 | — | — |
| 2004-03-26 | $24.17 | $69.81 | 190,900 | — | — |
| 2004-03-25 | $24.34 | $70.30 | 554,900 | — | — |
| 2004-03-24 | $22.85 | $66.00 | 195,300 | — | — |
| 2004-03-23 | $22.80 | $65.85 | 1,177,000 | — | — |
| 2004-03-22 | $22.63 | $65.36 | 137,200 | — | — |
| 2004-03-19 | $22.66 | $65.45 | 66,900 | — | — |
| 2004-03-18 | $22.37 | $64.61 | 68,000 | — | — |
| 2004-03-17 | $22.37 | $64.61 | 92,100 | — | — |
| 2004-03-16 | $22.22 | $64.18 | 110,700 | — | — |
| 2004-03-15 | $22.32 | $64.46 | 68,300 | — | — |
| 2004-03-12 | $22.69 | $65.53 | 136,500 | — | — |
| 2004-03-11 | $22.46 | $64.87 | 93,700 | — | — |
| 2004-03-10 | $22.89 | $66.11 | 65,000 | — | — |
| 2004-03-09 | $23.22 | $67.06 | 119,900 | — | — |
| 2004-03-08 | $23.15 | $66.86 | 72,300 | — | — |
| 2004-03-05 | $23.40 | $67.58 | 68,100 | — | — |
| 2004-03-04 | $23.51 | $67.90 | 104,500 | — | — |
| 2004-03-03 | $23.20 | $67.01 | 76,500 | — | — |
| 2004-03-02 | $23.07 | $66.63 | 71,700 | — | — |
| 2004-03-01 | $23.20 | $67.01 | 68,000 | — | — |
| 2004-02-27 | $23.04 | $66.54 | 79,000 | — | — |
| 2004-02-26 | $23.15 | $66.86 | 52,000 | — | — |
| 2004-02-25 | $22.95 | $66.28 | 121,200 | — | — |
| 2004-02-24 | $22.85 | $66.00 | 62,000 | — | — |
| 2004-02-23 | $22.80 | $65.85 | 68,800 | — | — |
| 2004-02-20 | $22.85 | $66.00 | 107,200 | — | — |
| 2004-02-19 | $22.58 | $65.22 | 161,900 | — | — |
| 2004-02-18 | $22.49 | $64.96 | 107,400 | — | — |
| 2004-02-17 | $22.60 | $65.27 | 109,200 | — | — |
| 2004-02-13 | $22.72 | $65.62 | 186,400 | — | — |
| 2004-02-12 | $23.22 | $67.06 | 90,700 | — | — |
| 2004-02-11 | $23.55 | $68.02 | 74,800 | — | — |
| 2004-02-10 | $23.40 | $67.58 | 46,500 | — | — |
| 2004-02-09 | $22.77 | $65.76 | 38,400 | — | — |
| 2004-02-06 | $23.09 | $66.69 | 58,300 | — | — |
| 2004-02-05 | $22.68 | $65.50 | 80,800 | — | — |
| 2004-02-04 | $22.22 | $64.18 | 113,500 | — | — |
| 2004-02-03 | $22.65 | $65.42 | 103,300 | — | — |
| 2004-02-02 | $22.17 | $64.03 | 113,700 | — | — |
| 2004-01-30 | $22.11 | $63.86 | 104,100 | — | — |
| 2004-01-29 | $22.05 | $63.69 | 57,500 | — | — |
| 2004-01-28 | $21.93 | $63.34 | 93,100 | — | — |
| 2004-01-27 | $22.17 | $64.03 | 72,800 | — | — |
| 2004-01-26 | $22.15 | $63.97 | 100,500 | — | — |
| 2004-01-23 | $21.59 | $62.36 | 113,200 | — | — |
| 2004-01-22 | $21.24 | $61.35 | 108,800 | — | — |
| 2004-01-21 | $21.28 | $61.46 | 115,000 | — | — |
| 2004-01-20 | $21.10 | $60.94 | 95,300 | — | — |
| 2004-01-16 | $20.78 | $60.02 | 95,100 | — | — |
| 2004-01-15 | $20.86 | $60.25 | 69,300 | — | — |
| 2004-01-14 | $20.90 | $60.36 | 93,700 | — | — |
| 2004-01-13 | $20.85 | $60.22 | 66,300 | — | — |
| 2004-01-12 | $20.60 | $59.50 | 67,900 | — | — |
| 2004-01-09 | $20.47 | $59.12 | 67,100 | — | — |
| 2004-01-08 | $20.70 | $59.79 | 111,800 | — | — |
| 2004-01-07 | $20.41 | $58.95 | 251,100 | — | — |
| 2004-01-06 | $20.56 | $59.38 | 177,300 | — | — |
| 2004-01-05 | $20.83 | $60.16 | 87,800 | — | — |
| 2004-01-02 | $21.00 | $60.65 | 89,600 | — | — |