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
- 1996-10-16 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 | $29.00 | $34.76 | 206,000 | — | — |
| 2004-12-30 | $28.90 | $34.64 | 281,800 | — | — |
| 2004-12-29 | $28.58 | $34.26 | 130,600 | — | — |
| 2004-12-28 | $28.73 | $34.43 | 143,200 | — | — |
| 2004-12-27 | $28.25 | $33.86 | 153,400 | — | — |
| 2004-12-23 | $28.33 | $33.95 | 184,000 | — | — |
| 2004-12-22 | $28.83 | $34.56 | 351,800 | — | — |
| 2004-12-21 | $28.49 | $34.14 | 586,600 | — | — |
| 2004-12-20 | $27.73 | $33.24 | 429,200 | — | — |
| 2004-12-17 | $27.45 | $32.90 | 361,000 | — | — |
| 2004-12-16 | $27.99 | $33.54 | 936,800 | — | — |
| 2004-12-15 | $27.38 | $32.81 | 446,800 | — | — |
| 2004-12-14 | $26.83 | $32.15 | 827,400 | — | — |
| 2004-12-13 | $26.65 | $31.94 | 373,200 | — | — |
| 2004-12-10 | $26.61 | $31.89 | 149,800 | — | — |
| 2004-12-09 | $26.55 | $31.82 | 229,800 | — | — |
| 2004-12-08 | $26.50 | $31.76 | 294,600 | — | — |
| 2004-12-07 | $26.45 | $31.70 | 330,000 | — | — |
| 2004-12-06 | $26.34 | $31.57 | 367,400 | — | — |
| 2004-12-03 | $26.57 | $31.85 | 276,200 | — | — |
| 2004-12-02 | $26.40 | $31.64 | 483,400 | — | — |
| 2004-12-01 | $25.94 | $31.09 | 330,000 | — | — |
| 2004-11-30 | $25.60 | $30.69 | 567,000 | — | — |
| 2004-11-29 | $25.58 | $30.66 | 294,800 | — | — |
| 2004-11-26 | $25.50 | $30.57 | 83,200 | — | — |
| 2004-11-24 | $25.59 | $30.67 | 462,200 | — | — |
| 2004-11-23 | $25.00 | $29.97 | 820,400 | — | — |
| 2004-11-22 | $25.23 | $30.24 | 347,800 | — | — |
| 2004-11-19 | $25.03 | $30.00 | 405,200 | — | — |
| 2004-11-18 | $25.05 | $30.02 | 307,800 | — | — |
| 2004-11-17 | $24.98 | $29.94 | 628,200 | — | — |
| 2004-11-16 | $24.65 | $29.54 | 360,200 | — | — |
| 2004-11-15 | $24.51 | $29.38 | 939,000 | — | — |
| 2004-11-12 | $25.00 | $29.97 | 1,357,200 | — | — |
| 2004-11-11 | $24.45 | $29.30 | 503,200 | — | — |
| 2004-11-10 | $23.84 | $28.58 | 857,000 | — | — |
| 2004-11-09 | $24.55 | $29.42 | 935,000 | — | — |
| 2004-11-08 | $25.30 | $30.33 | 605,800 | — | — |
| 2004-11-05 | $25.49 | $30.55 | 632,000 | — | — |
| 2004-11-04 | $24.74 | $29.66 | 511,600 | — | — |
| 2004-11-03 | $24.25 | $29.06 | 555,600 | — | — |
| 2004-11-02 | $24.17 | $28.97 | 734,600 | — | — |
| 2004-11-01 | $24.50 | $29.37 | 1,421,000 | — | — |
| 2004-10-29 | $24.95 | $29.91 | 3,598,600 | — | — |
| 2004-10-28 | $29.84 | $35.77 | 218,600 | — | — |
| 2004-10-27 | $29.35 | $35.18 | 188,400 | — | — |
| 2004-10-26 | $28.96 | $34.71 | 189,400 | — | — |
| 2004-10-25 | $28.95 | $34.70 | 86,000 | — | — |
| 2004-10-22 | $28.90 | $34.64 | 108,400 | — | — |
| 2004-10-21 | $28.96 | $34.71 | 159,400 | — | — |
| 2004-10-20 | $28.83 | $34.56 | 183,000 | — | — |
| 2004-10-19 | $29.04 | $34.81 | 209,600 | — | — |
| 2004-10-18 | $28.86 | $34.59 | 130,200 | — | — |
| 2004-10-15 | $28.33 | $33.95 | 147,000 | — | — |
| 2004-10-14 | $28.25 | $33.86 | 210,200 | — | — |
| 2004-10-13 | $28.23 | $33.83 | 162,600 | — | — |
| 2004-10-12 | $28.07 | $33.64 | 194,000 | — | — |
| 2004-10-11 | $28.15 | $33.74 | 262,000 | — | — |
| 2004-10-08 | $28.28 | $33.89 | 338,400 | — | — |
| 2004-10-07 | $28.42 | $34.07 | 288,800 | — | — |
| 2004-10-06 | $28.11 | $33.69 | 206,800 | — | — |
| 2004-10-05 | $27.83 | $33.22 | 138,000 | — | — |
| 2004-10-04 | $27.97 | $33.39 | 308,600 | — | — |
| 2004-10-01 | $27.70 | $33.06 | 977,600 | — | — |
| 2004-09-30 | $28.80 | $34.38 | 314,800 | — | — |
| 2004-09-29 | $28.03 | $33.46 | 200,400 | — | — |
| 2004-09-28 | $27.91 | $33.31 | 247,200 | — | — |
| 2004-09-27 | $27.34 | $32.65 | 262,400 | — | — |
| 2004-09-24 | $27.48 | $32.81 | 151,000 | — | — |
| 2004-09-23 | $26.89 | $32.10 | 160,000 | — | — |
| 2004-09-22 | $27.25 | $32.54 | 142,200 | — | — |
| 2004-09-21 | $27.20 | $32.47 | 205,600 | — | — |
| 2004-09-20 | $26.82 | $32.02 | 165,400 | — | — |
| 2004-09-17 | $26.89 | $32.10 | 388,000 | — | — |
| 2004-09-16 | $27.19 | $32.46 | 128,200 | — | — |
| 2004-09-15 | $26.84 | $32.04 | 140,800 | — | — |
| 2004-09-14 | $26.82 | $32.01 | 156,600 | — | — |
| 2004-09-13 | $26.65 | $31.82 | 109,400 | — | — |
| 2004-09-10 | $26.42 | $31.55 | 194,600 | — | — |
| 2004-09-09 | $26.55 | $31.70 | 211,400 | — | — |
| 2004-09-08 | $26.76 | $31.95 | 208,400 | — | — |
| 2004-09-07 | $26.62 | $31.77 | 153,200 | — | — |
| 2004-09-03 | $26.88 | $32.08 | 61,600 | — | — |
| 2004-09-02 | $26.80 | $31.99 | 93,000 | — | — |
| 2004-09-01 | $26.30 | $31.40 | 121,400 | — | — |
| 2004-08-31 | $25.93 | $30.96 | 108,000 | — | — |
| 2004-08-30 | $26.25 | $31.34 | 56,200 | — | — |
| 2004-08-27 | $26.46 | $31.59 | 94,600 | — | — |
| 2004-08-26 | $26.44 | $31.56 | 262,600 | — | — |
| 2004-08-25 | $26.22 | $31.30 | 143,800 | — | — |
| 2004-08-24 | $26.37 | $31.48 | 100,200 | — | — |
| 2004-08-23 | $26.00 | $31.03 | 106,200 | — | — |
| 2004-08-20 | $26.07 | $31.12 | 114,400 | — | — |
| 2004-08-19 | $25.62 | $30.58 | 135,600 | — | — |
| 2004-08-18 | $25.97 | $31.00 | 143,400 | — | — |
| 2004-08-17 | $25.33 | $30.25 | 159,200 | — | — |
| 2004-08-16 | $25.05 | $29.91 | 78,200 | — | — |
| 2004-08-13 | $24.92 | $29.76 | 82,800 | — | — |
| 2004-08-12 | $25.00 | $29.85 | 164,000 | — | — |
| 2004-08-11 | $25.50 | $30.45 | 183,400 | — | — |
| 2004-08-10 | $25.30 | $30.20 | 246,400 | — | — |
| 2004-08-09 | $25.33 | $30.23 | 138,200 | — | — |
| 2004-08-06 | $25.50 | $30.44 | 198,600 | — | — |
| 2004-08-05 | $25.87 | $30.88 | 107,400 | — | — |
| 2004-08-04 | $26.03 | $31.07 | 303,400 | — | — |
| 2004-08-03 | $26.45 | $31.57 | 209,600 | — | — |
| 2004-08-02 | $26.50 | $31.64 | 229,600 | — | — |
| 2004-07-30 | $26.30 | $31.40 | 204,600 | — | — |
| 2004-07-29 | $26.43 | $31.55 | 486,800 | — | — |
| 2004-07-28 | $25.09 | $29.95 | 351,600 | — | — |
| 2004-07-27 | $24.90 | $29.73 | 174,600 | — | — |
| 2004-07-26 | $24.98 | $29.82 | 265,200 | — | — |
| 2004-07-23 | $25.33 | $30.23 | 150,800 | — | — |
| 2004-07-22 | $24.75 | $29.55 | 406,800 | — | — |
| 2004-07-21 | $25.16 | $30.03 | 224,200 | — | — |
| 2004-07-20 | $25.25 | $30.14 | 159,400 | — | — |
| 2004-07-19 | $25.13 | $30.00 | 138,800 | — | — |
| 2004-07-16 | $25.04 | $29.89 | 177,200 | — | — |
| 2004-07-15 | $25.13 | $29.99 | 449,000 | — | — |
| 2004-07-14 | $24.79 | $29.59 | 251,600 | — | — |
| 2004-07-13 | $25.00 | $29.85 | 217,200 | — | — |
| 2004-07-12 | $25.00 | $29.85 | 275,400 | — | — |
| 2004-07-09 | $24.95 | $29.79 | 164,400 | — | — |
| 2004-07-08 | $25.11 | $29.97 | 319,600 | — | — |
| 2004-07-07 | $25.24 | $30.01 | 259,400 | — | — |
| 2004-07-06 | $24.97 | $29.69 | 186,200 | — | — |
| 2004-07-02 | $25.25 | $30.02 | 180,200 | — | — |
| 2004-07-01 | $25.38 | $30.17 | 201,600 | — | — |
| 2004-06-30 | $25.08 | $29.82 | 461,800 | — | — |
| 2004-06-29 | $24.88 | $29.58 | 284,000 | — | — |
| 2004-06-28 | $25.23 | $30.00 | 621,000 | — | — |
| 2004-06-25 | $23.88 | $28.40 | 1,271,400 | — | — |
| 2004-06-24 | $23.41 | $27.84 | 450,600 | — | — |
| 2004-06-23 | $23.64 | $28.10 | 413,000 | — | — |
| 2004-06-22 | $23.38 | $27.80 | 377,200 | — | — |
| 2004-06-21 | $23.75 | $28.25 | 323,400 | — | — |
| 2004-06-18 | $23.54 | $27.99 | 214,200 | — | — |
| 2004-06-17 | $23.76 | $28.25 | 196,000 | — | — |
| 2004-06-16 | $23.88 | $28.39 | 170,600 | — | — |
| 2004-06-15 | $24.08 | $28.63 | 225,600 | — | — |
| 2004-06-14 | $24.12 | $28.68 | 445,600 | — | — |
| 2004-06-10 | $24.14 | $28.70 | 217,600 | — | — |
| 2004-06-09 | $24.37 | $28.97 | 167,400 | — | — |
| 2004-06-08 | $24.29 | $28.88 | 185,000 | — | — |
| 2004-06-07 | $24.25 | $28.84 | 180,400 | — | — |
| 2004-06-04 | $23.95 | $28.48 | 104,600 | — | — |
| 2004-06-03 | $23.71 | $28.19 | 105,000 | — | — |
| 2004-06-02 | $24.13 | $28.69 | 146,800 | — | — |
| 2004-06-01 | $24.09 | $28.65 | 226,600 | — | — |
| 2004-05-28 | $23.95 | $28.48 | 174,800 | — | — |
| 2004-05-27 | $23.99 | $28.52 | 234,000 | — | — |
| 2004-05-26 | $24.12 | $28.68 | 210,400 | — | — |
| 2004-05-25 | $23.84 | $28.35 | 201,800 | — | — |
| 2004-05-24 | $23.50 | $27.94 | 181,200 | — | — |
| 2004-05-21 | $23.65 | $28.12 | 100,200 | — | — |
| 2004-05-20 | $23.50 | $27.94 | 225,800 | — | — |
| 2004-05-19 | $23.17 | $27.56 | 284,000 | — | — |
| 2004-05-18 | $23.30 | $27.71 | 177,000 | — | — |
| 2004-05-17 | $22.59 | $26.86 | 171,200 | — | — |
| 2004-05-14 | $23.33 | $27.74 | 290,200 | — | — |
| 2004-05-13 | $22.96 | $27.30 | 194,200 | — | — |
| 2004-05-12 | $22.56 | $26.82 | 187,200 | — | — |
| 2004-05-11 | $22.52 | $26.78 | 260,000 | — | — |
| 2004-05-10 | $21.54 | $25.61 | 320,200 | — | — |
| 2004-05-07 | $22.55 | $26.81 | 291,000 | — | — |
| 2004-05-06 | $23.24 | $27.63 | 164,800 | — | — |
| 2004-05-05 | $23.15 | $27.53 | 283,600 | — | — |
| 2004-05-04 | $23.25 | $27.64 | 211,000 | — | — |
| 2004-05-03 | $23.36 | $27.77 | 215,000 | — | — |
| 2004-04-30 | $22.45 | $26.70 | 179,400 | — | — |
| 2004-04-29 | $22.26 | $26.47 | 144,200 | — | — |
| 2004-04-28 | $22.72 | $27.01 | 134,200 | — | — |
| 2004-04-27 | $23.11 | $27.47 | 184,400 | — | — |
| 2004-04-26 | $22.88 | $27.20 | 140,800 | — | — |
| 2004-04-23 | $23.26 | $27.66 | 198,200 | — | — |
| 2004-04-22 | $23.46 | $27.90 | 284,800 | — | — |
| 2004-04-21 | $22.42 | $26.67 | 176,600 | — | — |
| 2004-04-20 | $21.82 | $25.94 | 348,800 | — | — |
| 2004-04-19 | $22.21 | $26.40 | 196,200 | — | — |
| 2004-04-16 | $22.15 | $26.33 | 188,400 | — | — |
| 2004-04-15 | $21.52 | $25.59 | 176,600 | — | — |
| 2004-04-14 | $21.49 | $25.55 | 658,600 | — | — |
| 2004-04-13 | $21.94 | $26.09 | 166,600 | — | — |
| 2004-04-12 | $22.41 | $26.64 | 149,800 | — | — |
| 2004-04-08 | $22.53 | $26.79 | 108,800 | — | — |
| 2004-04-07 | $22.50 | $26.75 | 181,400 | — | — |
| 2004-04-06 | $22.80 | $26.99 | 107,400 | — | — |
| 2004-04-05 | $22.91 | $27.12 | 219,800 | — | — |
| 2004-04-02 | $22.80 | $26.99 | 122,400 | — | — |
| 2004-04-01 | $22.50 | $26.64 | 176,600 | — | — |
| 2004-03-31 | $22.37 | $26.48 | 197,800 | — | — |
| 2004-03-30 | $22.40 | $26.52 | 97,200 | — | — |
| 2004-03-29 | $22.35 | $26.46 | 405,600 | — | — |
| 2004-03-26 | $21.90 | $25.92 | 177,200 | — | — |
| 2004-03-25 | $22.04 | $26.09 | 261,400 | — | — |
| 2004-03-24 | $21.81 | $25.81 | 189,000 | — | — |
| 2004-03-23 | $21.74 | $25.73 | 197,200 | — | — |
| 2004-03-22 | $21.56 | $25.52 | 91,800 | — | — |
| 2004-03-19 | $22.07 | $26.12 | 129,400 | — | — |
| 2004-03-18 | $22.00 | $26.05 | 156,600 | — | — |
| 2004-03-17 | $22.15 | $26.22 | 214,800 | — | — |
| 2004-03-16 | $21.67 | $25.65 | 147,600 | — | — |
| 2004-03-15 | $21.41 | $25.34 | 203,800 | — | — |
| 2004-03-12 | $22.08 | $26.13 | 220,000 | — | — |
| 2004-03-11 | $21.72 | $25.71 | 215,800 | — | — |
| 2004-03-10 | $22.22 | $26.30 | 188,600 | — | — |
| 2004-03-09 | $22.31 | $26.41 | 256,200 | — | — |
| 2004-03-08 | $22.61 | $26.77 | 270,200 | — | — |
| 2004-03-05 | $22.90 | $27.11 | 156,000 | — | — |
| 2004-03-04 | $22.78 | $26.96 | 199,800 | — | — |
| 2004-03-03 | $22.42 | $26.55 | 188,200 | — | — |
| 2004-03-02 | $22.37 | $26.48 | 197,400 | — | — |
| 2004-03-01 | $22.61 | $26.77 | 193,000 | — | — |
| 2004-02-27 | $21.92 | $25.96 | 228,200 | — | — |
| 2004-02-26 | $21.82 | $25.83 | 274,600 | — | — |
| 2004-02-25 | $21.77 | $25.77 | 200,400 | — | — |
| 2004-02-24 | $21.70 | $25.69 | 260,400 | — | — |
| 2004-02-23 | $21.42 | $25.36 | 264,200 | — | — |
| 2004-02-20 | $21.08 | $24.95 | 254,600 | — | — |
| 2004-02-19 | $20.92 | $24.77 | 263,000 | — | — |
| 2004-02-18 | $20.99 | $24.85 | 549,000 | — | — |
| 2004-02-17 | $20.89 | $24.73 | 407,200 | — | — |
| 2004-02-13 | $20.59 | $24.38 | 666,400 | — | — |
| 2004-02-12 | $19.38 | $22.94 | 140,000 | — | — |
| 2004-02-11 | $19.31 | $22.85 | 54,000 | — | — |
| 2004-02-10 | $19.35 | $22.91 | 108,200 | — | — |
| 2004-02-09 | $19.20 | $22.73 | 92,800 | — | — |
| 2004-02-06 | $19.28 | $22.82 | 83,200 | — | — |
| 2004-02-05 | $19.20 | $22.73 | 247,400 | — | — |
| 2004-02-04 | $18.55 | $21.96 | 144,200 | — | — |
| 2004-02-03 | $19.15 | $22.67 | 95,000 | — | — |
| 2004-02-02 | $18.90 | $22.38 | 59,600 | — | — |
| 2004-01-30 | $19.00 | $22.49 | 147,200 | — | — |
| 2004-01-29 | $18.91 | $22.39 | 137,800 | — | — |
| 2004-01-28 | $18.98 | $22.47 | 116,400 | — | — |
| 2004-01-27 | $19.31 | $22.85 | 107,600 | — | — |
| 2004-01-26 | $19.50 | $23.09 | 106,200 | — | — |
| 2004-01-23 | $19.01 | $22.51 | 109,200 | — | — |
| 2004-01-22 | $18.99 | $22.48 | 116,800 | — | — |
| 2004-01-21 | $18.94 | $22.42 | 350,400 | — | — |
| 2004-01-20 | $19.00 | $22.49 | 209,400 | — | — |
| 2004-01-16 | $19.09 | $22.60 | 119,400 | — | — |
| 2004-01-15 | $19.09 | $22.61 | 139,000 | — | — |
| 2004-01-14 | $19.43 | $23.01 | 159,200 | — | — |
| 2004-01-13 | $19.40 | $22.85 | 122,600 | — | — |
| 2004-01-12 | $19.48 | $22.94 | 227,000 | — | — |
| 2004-01-09 | $19.33 | $22.76 | 128,600 | — | — |
| 2004-01-08 | $19.16 | $22.57 | 98,800 | — | — |
| 2004-01-07 | $19.00 | $22.38 | 415,400 | — | — |
| 2004-01-06 | $18.67 | $21.99 | 459,600 | — | — |
| 2004-01-05 | $17.20 | $20.26 | 142,000 | — | — |
| 2004-01-02 | $17.46 | $20.56 | 78,200 | — | — |