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
- 1992-07-15 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 | $32.69 | $32.69 | 67,170 | — | — |
| 2004-12-30 | $32.16 | $32.16 | 71,384 | — | — |
| 2004-12-29 | $32.24 | $32.24 | 67,553 | — | — |
| 2004-12-28 | $32.33 | $32.33 | 66,021 | — | — |
| 2004-12-27 | $31.98 | $31.98 | 82,111 | — | — |
| 2004-12-23 | $31.65 | $31.65 | 104,331 | — | — |
| 2004-12-22 | $31.68 | $31.68 | 106,374 | — | — |
| 2004-12-21 | $32.07 | $32.07 | 85,304 | — | — |
| 2004-12-20 | $32.04 | $32.04 | 84,793 | — | — |
| 2004-12-17 | $31.78 | $31.78 | 102,671 | — | — |
| 2004-12-16 | $31.90 | $31.90 | 201,638 | — | — |
| 2004-12-15 | $31.79 | $31.79 | 319,505 | — | — |
| 2004-12-14 | $30.48 | $30.48 | 122,847 | — | — |
| 2004-12-13 | $30.30 | $30.30 | 93,349 | — | — |
| 2004-12-10 | $30.21 | $30.21 | 69,597 | — | — |
| 2004-12-09 | $30.04 | $30.04 | 74,194 | — | — |
| 2004-12-08 | $30.35 | $30.35 | 39,715 | — | — |
| 2004-12-07 | $29.85 | $29.85 | 71,895 | — | — |
| 2004-12-06 | $30.19 | $30.19 | 114,802 | — | — |
| 2004-12-03 | $30.85 | $30.85 | 107,268 | — | — |
| 2004-12-02 | $30.67 | $30.67 | 159,497 | — | — |
| 2004-12-01 | $30.46 | $30.46 | 94,498 | — | — |
| 2004-11-30 | $30.31 | $30.31 | 135,490 | — | — |
| 2004-11-29 | $30.16 | $30.16 | 97,180 | — | — |
| 2004-11-26 | $30.32 | $30.32 | 7,023 | — | — |
| 2004-11-24 | $30.29 | $30.29 | 76,492 | — | — |
| 2004-11-23 | $30.21 | $30.21 | 123,358 | — | — |
| 2004-11-22 | $30.22 | $30.22 | 111,865 | — | — |
| 2004-11-19 | $29.76 | $29.76 | 231,520 | — | — |
| 2004-11-18 | $30.63 | $30.63 | 167,287 | — | — |
| 2004-11-17 | $30.98 | $30.98 | 201,766 | — | — |
| 2004-11-16 | $30.70 | $30.70 | 110,844 | — | — |
| 2004-11-15 | $30.61 | $30.61 | 201,638 | — | — |
| 2004-11-12 | $30.70 | $30.70 | 182,356 | — | — |
| 2004-11-11 | $29.94 | $29.94 | 279,025 | — | — |
| 2004-11-10 | $29.66 | $29.66 | 142,641 | — | — |
| 2004-11-09 | $29.16 | $29.16 | 134,596 | — | — |
| 2004-11-08 | $28.43 | $28.43 | 177,631 | — | — |
| 2004-11-05 | $28.71 | $28.71 | 67,809 | — | — |
| 2004-11-04 | $28.83 | $28.83 | 79,813 | — | — |
| 2004-11-03 | $28.72 | $28.72 | 182,356 | — | — |
| 2004-11-02 | $28.32 | $28.32 | 166,904 | — | — |
| 2004-11-01 | $27.90 | $27.90 | 211,854 | — | — |
| 2004-10-29 | $27.97 | $27.97 | 361,391 | — | — |
| 2004-10-28 | $26.32 | $26.32 | 170,990 | — | — |
| 2004-10-27 | $26.05 | $26.05 | 143,918 | — | — |
| 2004-10-26 | $25.66 | $25.66 | 102,415 | — | — |
| 2004-10-25 | $25.04 | $25.04 | 82,877 | — | — |
| 2004-10-22 | $25.07 | $25.07 | 107,523 | — | — |
| 2004-10-21 | $25.26 | $25.26 | 98,840 | — | — |
| 2004-10-20 | $24.68 | $24.68 | 81,728 | — | — |
| 2004-10-19 | $24.35 | $24.35 | 74,194 | — | — |
| 2004-10-18 | $24.28 | $24.28 | 89,901 | — | — |
| 2004-10-15 | $24.33 | $24.33 | 76,620 | — | — |
| 2004-10-14 | $24.04 | $24.04 | 49,803 | — | — |
| 2004-10-13 | $24.04 | $24.04 | 124,635 | — | — |
| 2004-10-12 | $24.42 | $24.42 | 76,365 | — | — |
| 2004-10-11 | $24.29 | $24.29 | 100,117 | — | — |
| 2004-10-08 | $24.22 | $24.22 | 86,708 | — | — |
| 2004-10-07 | $23.90 | $23.90 | 100,372 | — | — |
| 2004-10-06 | $24.90 | $24.90 | 106,630 | — | — |
| 2004-10-05 | $25.00 | $25.00 | 150,431 | — | — |
| 2004-10-04 | $24.61 | $24.61 | 150,814 | — | — |
| 2004-10-01 | $25.36 | $25.36 | 179,291 | — | — |
| 2004-09-30 | $23.98 | $23.98 | 221,687 | — | — |
| 2004-09-29 | $23.66 | $23.66 | 131,020 | — | — |
| 2004-09-28 | $23.63 | $23.63 | 413,110 | — | — |
| 2004-09-27 | $23.28 | $23.28 | 219,516 | — | — |
| 2004-09-24 | $24.34 | $24.34 | 94,370 | — | — |
| 2004-09-23 | $24.39 | $24.39 | 162,818 | — | — |
| 2004-09-22 | $25.17 | $25.17 | 151,069 | — | — |
| 2004-09-21 | $25.32 | $25.32 | 104,203 | — | — |
| 2004-09-20 | $25.29 | $25.29 | 143,152 | — | — |
| 2004-09-17 | $24.90 | $24.90 | 171,246 | — | — |
| 2004-09-16 | $25.32 | $25.32 | 58,997 | — | — |
| 2004-09-15 | $25.20 | $25.20 | 56,826 | — | — |
| 2004-09-14 | $25.28 | $25.28 | 215,941 | — | — |
| 2004-09-13 | $25.24 | $25.24 | 82,622 | — | — |
| 2004-09-10 | $25.26 | $25.26 | 78,791 | — | — |
| 2004-09-09 | $25.20 | $25.20 | 139,959 | — | — |
| 2004-09-08 | $25.43 | $25.43 | 129,743 | — | — |
| 2004-09-07 | $25.36 | $25.36 | 228,072 | — | — |
| 2004-09-03 | $25.65 | $25.65 | 105,225 | — | — |
| 2004-09-02 | $25.32 | $25.32 | 86,453 | — | — |
| 2004-09-01 | $25.06 | $25.06 | 116,973 | — | — |
| 2004-08-31 | $24.54 | $24.54 | 138,044 | — | — |
| 2004-08-30 | $24.46 | $24.46 | 46,994 | — | — |
| 2004-08-27 | $24.61 | $24.61 | 138,810 | — | — |
| 2004-08-26 | $24.35 | $24.35 | 244,162 | — | — |
| 2004-08-25 | $24.44 | $24.44 | 170,735 | — | — |
| 2004-08-24 | $24.57 | $24.57 | 119,783 | — | — |
| 2004-08-23 | $24.21 | $24.21 | 193,976 | — | — |
| 2004-08-20 | $24.60 | $24.60 | 48,909 | — | — |
| 2004-08-19 | $24.28 | $24.28 | 122,847 | — | — |
| 2004-08-18 | $24.31 | $24.31 | 165,627 | — | — |
| 2004-08-17 | $23.63 | $23.63 | 241,225 | — | — |
| 2004-08-16 | $23.30 | $23.30 | 195,126 | — | — |
| 2004-08-13 | $22.55 | $22.55 | 52,229 | — | — |
| 2004-08-12 | $22.51 | $22.51 | 131,020 | — | — |
| 2004-08-11 | $22.86 | $22.86 | 279,408 | — | — |
| 2004-08-10 | $23.05 | $23.05 | 178,525 | — | — |
| 2004-08-09 | $22.77 | $22.77 | 223,603 | — | — |
| 2004-08-06 | $22.64 | $22.64 | 295,753 | — | — |
| 2004-08-05 | $22.20 | $22.20 | 206,619 | — | — |
| 2004-08-04 | $22.44 | $22.44 | 145,706 | — | — |
| 2004-08-03 | $22.44 | $22.44 | 247,355 | — | — |
| 2004-08-02 | $22.32 | $22.32 | 234,457 | — | — |
| 2004-07-30 | $22.22 | $22.22 | 188,868 | — | — |
| 2004-07-29 | $22.08 | $22.08 | 211,854 | — | — |
| 2004-07-28 | $22.08 | $22.08 | 498,030 | — | — |
| 2004-07-27 | $22.24 | $22.24 | 469,681 | — | — |
| 2004-07-26 | $22.32 | $22.32 | 370,713 | — | — |
| 2004-07-23 | $23.47 | $23.47 | 225,518 | — | — |
| 2004-07-22 | $23.62 | $23.62 | 272,256 | — | — |
| 2004-07-21 | $24.28 | $24.28 | 205,725 | — | — |
| 2004-07-20 | $24.36 | $24.36 | 259,486 | — | — |
| 2004-07-19 | $24.20 | $24.20 | 304,437 | — | — |
| 2004-07-16 | $24.21 | $24.21 | 347,599 | — | — |
| 2004-07-15 | $24.20 | $24.20 | 388,336 | — | — |
| 2004-07-14 | $23.59 | $23.59 | 317,079 | — | — |
| 2004-07-13 | $23.49 | $23.49 | 443,885 | — | — |
| 2004-07-12 | $23.38 | $23.38 | 4,233,000 | — | — |
| 2004-07-09 | $26.70 | $26.70 | 79,046 | — | — |
| 2004-07-08 | $26.75 | $26.75 | 225,518 | — | — |
| 2004-07-07 | $27.73 | $27.73 | 109,439 | — | — |
| 2004-07-06 | $27.88 | $27.88 | 194,232 | — | — |
| 2004-07-02 | $27.49 | $27.49 | 55,166 | — | — |
| 2004-07-01 | $27.89 | $27.89 | 165,499 | — | — |
| 2004-06-30 | $28.01 | $28.01 | 249,526 | — | — |
| 2004-06-29 | $27.25 | $27.25 | 399,956 | — | — |
| 2004-06-28 | $27.41 | $27.41 | 231,775 | — | — |
| 2004-06-25 | $28.00 | $28.00 | 319,122 | — | — |
| 2004-06-24 | $27.09 | $27.09 | 720,356 | — | — |
| 2004-06-23 | $26.66 | $26.66 | 550,898 | — | — |
| 2004-06-22 | $26.70 | $26.70 | 312,482 | — | — |
| 2004-06-21 | $26.78 | $26.78 | 297,541 | — | — |
| 2004-06-18 | $27.13 | $27.13 | 793,145 | — | — |
| 2004-06-17 | $27.10 | $27.10 | 268,042 | — | — |
| 2004-06-16 | $27.69 | $27.69 | 98,584 | — | — |
| 2004-06-15 | $27.74 | $27.74 | 103,182 | — | — |
| 2004-06-14 | $27.90 | $27.90 | 138,682 | — | — |
| 2004-06-10 | $28.23 | $28.23 | 122,464 | — | — |
| 2004-06-09 | $28.02 | $28.02 | 86,836 | — | — |
| 2004-06-08 | $28.39 | $28.39 | 109,056 | — | — |
| 2004-06-07 | $28.45 | $28.45 | 109,694 | — | — |
| 2004-06-04 | $28.67 | $28.67 | 77,003 | — | — |
| 2004-06-03 | $28.55 | $28.55 | 110,716 | — | — |
| 2004-06-02 | $28.86 | $28.86 | 197,552 | — | — |
| 2004-06-01 | $29.28 | $29.28 | 227,689 | — | — |
| 2004-05-28 | $29.12 | $29.12 | 190,273 | — | — |
| 2004-05-27 | $29.15 | $29.15 | 211,727 | — | — |
| 2004-05-26 | $28.65 | $28.65 | 96,414 | — | — |
| 2004-05-25 | $28.65 | $28.65 | 170,990 | — | — |
| 2004-05-24 | $28.45 | $28.45 | 157,582 | — | — |
| 2004-05-21 | $28.36 | $28.36 | 264,339 | — | — |
| 2004-05-20 | $29.01 | $29.01 | 198,829 | — | — |
| 2004-05-19 | $29.40 | $29.40 | 203,554 | — | — |
| 2004-05-18 | $29.08 | $29.08 | 135,617 | — | — |
| 2004-05-17 | $28.72 | $28.72 | 74,705 | — | — |
| 2004-05-14 | $29.08 | $29.08 | 129,743 | — | — |
| 2004-05-13 | $29.30 | $29.30 | 152,602 | — | — |
| 2004-05-12 | $29.03 | $29.03 | 202,405 | — | — |
| 2004-05-11 | $29.01 | $29.01 | 316,696 | — | — |
| 2004-05-10 | $28.86 | $28.86 | 313,504 | — | — |
| 2004-05-07 | $29.31 | $29.31 | 396,509 | — | — |
| 2004-05-06 | $30.23 | $30.23 | 119,910 | — | — |
| 2004-05-05 | $30.10 | $30.10 | 178,652 | — | — |
| 2004-05-04 | $30.30 | $30.30 | 71,767 | — | — |
| 2004-05-03 | $29.84 | $29.84 | 223,603 | — | — |
| 2004-04-30 | $30.09 | $30.09 | 89,262 | — | — |
| 2004-04-29 | $29.77 | $29.77 | 131,914 | — | — |
| 2004-04-28 | $30.45 | $30.45 | 215,813 | — | — |
| 2004-04-27 | $29.80 | $29.80 | 179,546 | — | — |
| 2004-04-26 | $29.96 | $29.96 | 78,536 | — | — |
| 2004-04-23 | $30.00 | $30.00 | 70,235 | — | — |
| 2004-04-22 | $29.84 | $29.84 | 107,013 | — | — |
| 2004-04-21 | $29.98 | $29.98 | 102,032 | — | — |
| 2004-04-20 | $29.47 | $29.47 | 144,556 | — | — |
| 2004-04-19 | $30.16 | $30.16 | 219,772 | — | — |
| 2004-04-16 | $30.09 | $30.09 | 167,159 | — | — |
| 2004-04-15 | $29.23 | $29.23 | 222,198 | — | — |
| 2004-04-14 | $29.16 | $29.16 | 195,636 | — | — |
| 2004-04-13 | $28.56 | $28.56 | 148,771 | — | — |
| 2004-04-12 | $28.03 | $28.03 | 89,007 | — | — |
| 2004-04-08 | $28.51 | $28.51 | 108,545 | — | — |
| 2004-04-07 | $28.75 | $28.75 | 48,271 | — | — |
| 2004-04-06 | $28.54 | $28.54 | 108,034 | — | — |
| 2004-04-05 | $28.46 | $28.46 | 156,305 | — | — |
| 2004-04-02 | $28.58 | $28.58 | 110,971 | — | — |
| 2004-04-01 | $28.41 | $28.41 | 145,578 | — | — |
| 2004-03-31 | $28.19 | $28.19 | 129,615 | — | — |
| 2004-03-30 | $27.45 | $27.45 | 113,908 | — | — |
| 2004-03-29 | $27.06 | $27.06 | 99,989 | — | — |
| 2004-03-26 | $27.31 | $27.31 | 69,469 | — | — |
| 2004-03-25 | $27.39 | $27.39 | 158,987 | — | — |
| 2004-03-24 | $27.41 | $27.41 | 94,498 | — | — |
| 2004-03-23 | $27.60 | $27.60 | 63,211 | — | — |
| 2004-03-22 | $27.88 | $27.88 | 117,739 | — | — |
| 2004-03-19 | $28.45 | $28.45 | 134,724 | — | — |
| 2004-03-18 | $28.46 | $28.46 | 74,960 | — | — |
| 2004-03-17 | $27.96 | $27.96 | 131,020 | — | — |
| 2004-03-16 | $26.99 | $26.99 | 87,858 | — | — |
| 2004-03-15 | $27.46 | $27.46 | 107,268 | — | — |
| 2004-03-12 | $28.08 | $28.08 | 97,691 | — | — |
| 2004-03-11 | $27.52 | $27.52 | 76,365 | — | — |
| 2004-03-10 | $28.25 | $28.25 | 75,598 | — | — |
| 2004-03-09 | $28.75 | $28.75 | 71,512 | — | — |
| 2004-03-08 | $28.90 | $28.90 | 84,921 | — | — |
| 2004-03-05 | $29.36 | $29.36 | 318,484 | — | — |
| 2004-03-04 | $28.74 | $28.74 | 210,067 | — | — |
| 2004-03-03 | $28.60 | $28.60 | 247,227 | — | — |
| 2004-03-02 | $28.25 | $28.25 | 405,448 | — | — |
| 2004-03-01 | $28.28 | $28.28 | 304,054 | — | — |
| 2004-02-27 | $27.07 | $27.07 | 50,825 | — | — |
| 2004-02-26 | $27.19 | $27.19 | 128,466 | — | — |
| 2004-02-25 | $27.21 | $27.21 | 133,702 | — | — |
| 2004-02-24 | $27.10 | $27.10 | 201,511 | — | — |
| 2004-02-23 | $26.78 | $26.78 | 138,682 | — | — |
| 2004-02-20 | $26.82 | $26.82 | 83,260 | — | — |
| 2004-02-19 | $27.27 | $27.27 | 262,934 | — | — |
| 2004-02-18 | $27.02 | $27.02 | 91,306 | — | — |
| 2004-02-17 | $26.62 | $26.62 | 117,867 | — | — |
| 2004-02-13 | $26.49 | $26.49 | 114,802 | — | — |
| 2004-02-12 | $26.62 | $26.62 | 222,836 | — | — |
| 2004-02-11 | $26.90 | $26.90 | 128,338 | — | — |
| 2004-02-10 | $26.47 | $26.47 | 294,604 | — | — |
| 2004-02-09 | $26.44 | $26.44 | 128,594 | — | — |
| 2004-02-06 | $26.49 | $26.49 | 353,474 | — | — |
| 2004-02-05 | $24.73 | $24.73 | 218,239 | — | — |
| 2004-02-04 | $24.96 | $24.96 | 297,669 | — | — |
| 2004-02-03 | $26.04 | $26.04 | 183,888 | — | — |
| 2004-02-02 | $26.23 | $26.23 | 270,213 | — | — |
| 2004-01-30 | $26.50 | $26.50 | 218,622 | — | — |
| 2004-01-29 | $26.91 | $26.91 | 333,425 | — | — |
| 2004-01-28 | $26.08 | $26.08 | 249,653 | — | — |
| 2004-01-27 | $26.54 | $26.54 | 276,598 | — | — |
| 2004-01-26 | $27.37 | $27.37 | 652,547 | — | — |
| 2004-01-23 | $25.87 | $25.87 | 354,878 | — | — |
| 2004-01-22 | $24.63 | $24.63 | 481,812 | — | — |
| 2004-01-21 | $24.67 | $24.67 | 222,836 | — | — |
| 2004-01-20 | $24.98 | $24.98 | 300,989 | — | — |
| 2004-01-16 | $24.98 | $24.98 | 279,280 | — | — |
| 2004-01-15 | $25.18 | $25.18 | 603,510 | — | — |
| 2004-01-14 | $26.23 | $26.23 | 507,863 | — | — |
| 2004-01-13 | $24.89 | $24.89 | 851,759 | — | — |
| 2004-01-12 | $23.63 | $23.63 | 584,100 | — | — |
| 2004-01-09 | $22.08 | $22.08 | 310,311 | — | — |
| 2004-01-08 | $22.30 | $22.30 | 64,233 | — | — |
| 2004-01-07 | $22.18 | $22.18 | 38,949 | — | — |
| 2004-01-06 | $22.15 | $22.15 | 51,080 | — | — |
| 2004-01-05 | $21.93 | $21.93 | 46,227 | — | — |
| 2004-01-02 | $22.04 | $22.04 | 156,688 | — | — |