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
- 1997-11-13 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 | $30.13 | $42.22 | 51,800 | — | — |
| 2004-12-30 | $29.95 | $41.96 | 102,600 | — | — |
| 2004-12-29 | $29.79 | $41.74 | 124,400 | — | — |
| 2004-12-28 | $29.42 | $41.23 | 24,200 | — | — |
| 2004-12-27 | $29.37 | $41.15 | 29,800 | — | — |
| 2004-12-23 | $29.51 | $40.90 | 36,000 | — | — |
| 2004-12-22 | $29.43 | $40.79 | 55,200 | — | — |
| 2004-12-21 | $29.35 | $40.67 | 60,600 | — | — |
| 2004-12-20 | $29.12 | $40.35 | 39,200 | — | — |
| 2004-12-17 | $28.87 | $40.00 | 56,600 | — | — |
| 2004-12-16 | $28.70 | $39.77 | 33,000 | — | — |
| 2004-12-15 | $28.80 | $39.90 | 44,200 | — | — |
| 2004-12-14 | $28.47 | $39.45 | 53,800 | — | — |
| 2004-12-13 | $28.51 | $39.51 | 62,200 | — | — |
| 2004-12-10 | $28.43 | $39.40 | 58,000 | — | — |
| 2004-12-09 | $28.48 | $39.46 | 44,400 | — | — |
| 2004-12-08 | $28.80 | $39.90 | 69,000 | — | — |
| 2004-12-07 | $29.16 | $40.40 | 78,200 | — | — |
| 2004-12-06 | $29.42 | $40.77 | 900,400 | — | — |
| 2004-12-03 | $29.55 | $40.95 | 81,400 | — | — |
| 2004-12-02 | $29.80 | $41.29 | 134,400 | — | — |
| 2004-12-01 | $30.88 | $42.79 | 56,400 | — | — |
| 2004-11-30 | $30.23 | $41.88 | 70,600 | — | — |
| 2004-11-29 | $29.83 | $41.33 | 33,000 | — | — |
| 2004-11-26 | $30.43 | $42.17 | 23,800 | — | — |
| 2004-11-24 | $29.95 | $41.50 | 83,200 | — | — |
| 2004-11-23 | $30.67 | $42.50 | 44,800 | — | — |
| 2004-11-22 | $30.81 | $42.69 | 63,000 | — | — |
| 2004-11-19 | $30.20 | $41.85 | 34,400 | — | — |
| 2004-11-18 | $30.12 | $41.74 | 117,200 | — | — |
| 2004-11-17 | $30.50 | $42.27 | 104,200 | — | — |
| 2004-11-16 | $30.44 | $42.18 | 173,400 | — | — |
| 2004-11-15 | $30.22 | $41.87 | 73,200 | — | — |
| 2004-11-12 | $29.88 | $41.41 | 118,400 | — | — |
| 2004-11-11 | $30.02 | $41.60 | 50,800 | — | — |
| 2004-11-10 | $29.80 | $41.29 | 63,200 | — | — |
| 2004-11-09 | $29.80 | $41.29 | 181,000 | — | — |
| 2004-11-08 | $30.15 | $41.77 | 1,527,600 | — | — |
| 2004-11-05 | $30.44 | $42.18 | 271,600 | — | — |
| 2004-11-04 | $30.37 | $42.08 | 48,400 | — | — |
| 2004-11-03 | $30.46 | $42.20 | 56,200 | — | — |
| 2004-11-02 | $30.07 | $41.67 | 36,200 | — | — |
| 2004-11-01 | $30.05 | $41.64 | 90,000 | — | — |
| 2004-10-29 | $30.21 | $41.86 | 73,000 | — | — |
| 2004-10-28 | $29.75 | $41.23 | 35,200 | — | — |
| 2004-10-27 | $29.37 | $40.69 | 41,000 | — | — |
| 2004-10-26 | $29.38 | $40.71 | 52,400 | — | — |
| 2004-10-25 | $29.16 | $40.41 | 56,000 | — | — |
| 2004-10-22 | $28.72 | $39.80 | 26,600 | — | — |
| 2004-10-21 | $28.68 | $39.74 | 40,000 | — | — |
| 2004-10-20 | $28.76 | $39.85 | 34,000 | — | — |
| 2004-10-19 | $28.51 | $39.51 | 48,000 | — | — |
| 2004-10-18 | $28.84 | $39.96 | 65,000 | — | — |
| 2004-10-15 | $29.08 | $40.30 | 117,600 | — | — |
| 2004-10-14 | $28.55 | $39.56 | 67,600 | — | — |
| 2004-10-13 | $28.20 | $39.08 | 42,800 | — | — |
| 2004-10-12 | $28.00 | $38.80 | 28,000 | — | — |
| 2004-10-11 | $27.85 | $38.59 | 12,600 | — | — |
| 2004-10-08 | $27.68 | $38.36 | 22,000 | — | — |
| 2004-10-07 | $27.32 | $37.86 | 42,200 | — | — |
| 2004-10-06 | $27.54 | $38.16 | 20,400 | — | — |
| 2004-10-05 | $27.43 | $38.02 | 43,800 | — | — |
| 2004-10-04 | $27.12 | $37.58 | 26,000 | — | — |
| 2004-10-01 | $27.00 | $37.42 | 96,800 | — | — |
| 2004-09-30 | $26.69 | $36.98 | 39,600 | — | — |
| 2004-09-29 | $26.59 | $36.85 | 13,400 | — | — |
| 2004-09-28 | $26.36 | $36.52 | 29,000 | — | — |
| 2004-09-27 | $26.36 | $36.53 | 24,200 | — | — |
| 2004-09-24 | $26.51 | $36.74 | 41,600 | — | — |
| 2004-09-23 | $26.71 | $36.60 | 32,800 | — | — |
| 2004-09-22 | $26.73 | $36.62 | 36,000 | — | — |
| 2004-09-21 | $26.73 | $36.62 | 49,400 | — | — |
| 2004-09-20 | $26.34 | $36.10 | 45,600 | — | — |
| 2004-09-17 | $26.22 | $35.93 | 36,800 | — | — |
| 2004-09-16 | $26.28 | $36.00 | 37,000 | — | — |
| 2004-09-15 | $26.03 | $35.66 | 49,400 | — | — |
| 2004-09-14 | $25.98 | $35.59 | 83,800 | — | — |
| 2004-09-13 | $25.63 | $35.12 | 34,800 | — | — |
| 2004-09-10 | $25.56 | $35.01 | 18,400 | — | — |
| 2004-09-09 | $25.64 | $35.12 | 29,800 | — | — |
| 2004-09-08 | $25.67 | $35.17 | 35,400 | — | — |
| 2004-09-07 | $25.80 | $35.34 | 33,800 | — | — |
| 2004-09-03 | $25.48 | $34.91 | 17,200 | — | — |
| 2004-09-02 | $25.60 | $35.08 | 18,400 | — | — |
| 2004-09-01 | $25.53 | $34.97 | 37,800 | — | — |
| 2004-08-31 | $25.48 | $34.90 | 61,600 | — | — |
| 2004-08-30 | $25.20 | $34.52 | 104,600 | — | — |
| 2004-08-27 | $25.37 | $34.76 | 27,000 | — | — |
| 2004-08-26 | $25.36 | $34.75 | 14,600 | — | — |
| 2004-08-25 | $25.30 | $34.66 | 29,200 | — | — |
| 2004-08-24 | $25.19 | $34.51 | 31,000 | — | — |
| 2004-08-23 | $24.79 | $33.97 | 13,800 | — | — |
| 2004-08-20 | $25.06 | $34.33 | 13,000 | — | — |
| 2004-08-19 | $25.00 | $34.25 | 9,000 | — | — |
| 2004-08-18 | $24.75 | $33.92 | 22,400 | — | — |
| 2004-08-17 | $24.80 | $33.98 | 26,000 | — | — |
| 2004-08-16 | $24.92 | $34.14 | 28,200 | — | — |
| 2004-08-13 | $24.79 | $33.97 | 26,400 | — | — |
| 2004-08-12 | $24.43 | $33.47 | 59,600 | — | — |
| 2004-08-11 | $24.61 | $33.72 | 26,200 | — | — |
| 2004-08-10 | $24.81 | $33.99 | 33,400 | — | — |
| 2004-08-09 | $24.79 | $33.96 | 9,400 | — | — |
| 2004-08-06 | $24.92 | $34.15 | 73,800 | — | — |
| 2004-08-05 | $24.70 | $33.84 | 29,600 | — | — |
| 2004-08-04 | $25.04 | $34.31 | 24,600 | — | — |
| 2004-08-03 | $25.30 | $34.66 | 31,400 | — | — |
| 2004-08-02 | $24.95 | $34.18 | 2,600 | — | — |
| 2004-07-30 | $24.90 | $34.12 | 72,000 | — | — |
| 2004-07-29 | $24.70 | $33.84 | 34,800 | — | — |
| 2004-07-28 | $24.41 | $33.45 | 59,400 | — | — |
| 2004-07-27 | $24.17 | $33.11 | 26,000 | — | — |
| 2004-07-26 | $24.22 | $33.19 | 22,600 | — | — |
| 2004-07-23 | $24.56 | $33.65 | 37,200 | — | — |
| 2004-07-22 | $24.61 | $33.72 | 59,600 | — | — |
| 2004-07-21 | $24.54 | $33.62 | 53,800 | — | — |
| 2004-07-20 | $24.40 | $33.43 | 33,400 | — | — |
| 2004-07-19 | $24.24 | $33.21 | 60,400 | — | — |
| 2004-07-16 | $23.80 | $32.60 | 111,000 | — | — |
| 2004-07-15 | $23.69 | $32.46 | 39,600 | — | — |
| 2004-07-14 | $24.00 | $32.88 | 31,800 | — | — |
| 2004-07-13 | $24.03 | $32.92 | 53,200 | — | — |
| 2004-07-12 | $24.16 | $33.10 | 18,400 | — | — |
| 2004-07-09 | $24.40 | $33.43 | 20,800 | — | — |
| 2004-07-08 | $24.33 | $33.34 | 23,400 | — | — |
| 2004-07-07 | $24.50 | $33.57 | 10,600 | — | — |
| 2004-07-06 | $24.45 | $33.50 | 21,800 | — | — |
| 2004-07-02 | $24.37 | $33.38 | 23,800 | — | — |
| 2004-07-01 | $24.31 | $33.31 | 5,400 | — | — |
| 2004-06-30 | $24.45 | $33.50 | 56,800 | — | — |
| 2004-06-29 | $24.28 | $33.27 | 50,800 | — | — |
| 2004-06-28 | $24.40 | $33.43 | 26,200 | — | — |
| 2004-06-25 | $24.35 | $33.36 | 27,200 | — | — |
| 2004-06-24 | $24.50 | $33.56 | 51,200 | — | — |
| 2004-06-23 | $24.49 | $33.14 | 52,400 | — | — |
| 2004-06-22 | $24.24 | $32.81 | 49,800 | — | — |
| 2004-06-21 | $23.84 | $32.26 | 52,800 | — | — |
| 2004-06-18 | $24.01 | $32.49 | 20,800 | — | — |
| 2004-06-17 | $24.04 | $32.53 | 24,200 | — | — |
| 2004-06-16 | $23.88 | $32.32 | 48,000 | — | — |
| 2004-06-15 | $24.19 | $32.74 | 45,400 | — | — |
| 2004-06-14 | $23.92 | $32.38 | 43,000 | — | — |
| 2004-06-10 | $24.32 | $32.91 | 43,000 | — | — |
| 2004-06-09 | $24.48 | $33.12 | 70,800 | — | — |
| 2004-06-08 | $24.94 | $33.75 | 66,600 | — | — |
| 2004-06-07 | $24.75 | $33.50 | 55,000 | — | — |
| 2004-06-04 | $24.13 | $32.66 | 19,800 | — | — |
| 2004-06-03 | $23.87 | $32.31 | 51,200 | — | — |
| 2004-06-02 | $24.04 | $32.53 | 52,000 | — | — |
| 2004-06-01 | $23.93 | $32.39 | 42,800 | — | — |
| 2004-05-28 | $23.90 | $32.35 | 70,600 | — | — |
| 2004-05-27 | $24.11 | $32.63 | 88,200 | — | — |
| 2004-05-26 | $23.76 | $32.16 | 103,600 | — | — |
| 2004-05-25 | $24.49 | $33.14 | 28,800 | — | — |
| 2004-05-24 | $23.95 | $32.41 | 14,000 | — | — |
| 2004-05-21 | $24.08 | $32.59 | 49,600 | — | — |
| 2004-05-20 | $23.82 | $32.23 | 24,200 | — | — |
| 2004-05-19 | $23.79 | $32.19 | 66,000 | — | — |
| 2004-05-18 | $23.50 | $31.81 | 50,400 | — | — |
| 2004-05-17 | $23.14 | $31.31 | 62,400 | — | — |
| 2004-05-14 | $23.43 | $31.72 | 49,800 | — | — |
| 2004-05-13 | $23.50 | $31.80 | 76,800 | — | — |
| 2004-05-12 | $23.66 | $32.01 | 94,400 | — | — |
| 2004-05-11 | $23.98 | $32.45 | 53,000 | — | — |
| 2004-05-10 | $24.06 | $32.56 | 78,800 | — | — |
| 2004-05-07 | $24.83 | $33.60 | 73,600 | — | — |
| 2004-05-06 | $25.18 | $34.08 | 72,400 | — | — |
| 2004-05-05 | $25.25 | $34.17 | 30,600 | — | — |
| 2004-05-04 | $25.17 | $34.06 | 69,600 | — | — |
| 2004-05-03 | $24.82 | $33.59 | 77,200 | — | — |
| 2004-04-30 | $24.43 | $33.06 | 83,000 | — | — |
| 2004-04-29 | $24.44 | $33.08 | 66,000 | — | — |
| 2004-04-28 | $24.58 | $33.27 | 117,400 | — | — |
| 2004-04-27 | $25.47 | $34.46 | 38,400 | — | — |
| 2004-04-26 | $25.61 | $34.66 | 30,400 | — | — |
| 2004-04-23 | $25.61 | $34.65 | 133,000 | — | — |
| 2004-04-22 | $25.70 | $34.78 | 217,400 | — | — |
| 2004-04-21 | $25.13 | $34.01 | 62,800 | — | — |
| 2004-04-20 | $25.05 | $33.90 | 52,000 | — | — |
| 2004-04-19 | $25.47 | $34.47 | 35,600 | — | — |
| 2004-04-16 | $25.36 | $34.31 | 46,200 | — | — |
| 2004-04-15 | $25.37 | $34.34 | 110,000 | — | — |
| 2004-04-14 | $25.72 | $34.80 | 79,400 | — | — |
| 2004-04-13 | $26.21 | $35.47 | 60,800 | — | — |
| 2004-04-12 | $26.76 | $36.22 | 49,800 | — | — |
| 2004-04-08 | $26.83 | $36.31 | 67,000 | — | — |
| 2004-04-07 | $27.02 | $36.57 | 47,800 | — | — |
| 2004-04-06 | $27.22 | $36.84 | 69,000 | — | — |
| 2004-04-05 | $27.03 | $36.57 | 119,000 | — | — |
| 2004-04-02 | $26.38 | $35.70 | 163,200 | — | — |
| 2004-04-01 | $26.12 | $35.35 | 62,400 | — | — |
| 2004-03-31 | $25.99 | $35.17 | 49,400 | — | — |
| 2004-03-30 | $26.31 | $35.61 | 44,200 | — | — |
| 2004-03-29 | $26.21 | $35.47 | 83,000 | — | — |
| 2004-03-26 | $26.08 | $35.30 | 57,600 | — | — |
| 2004-03-25 | $26.00 | $35.18 | 90,400 | — | — |
| 2004-03-24 | $25.81 | $34.59 | 63,200 | — | — |
| 2004-03-23 | $25.83 | $34.62 | 96,800 | — | — |
| 2004-03-22 | $26.09 | $34.97 | 114,800 | — | — |
| 2004-03-19 | $26.15 | $35.05 | 135,800 | — | — |
| 2004-03-18 | $26.25 | $35.18 | 86,400 | — | — |
| 2004-03-17 | $26.12 | $35.01 | 92,800 | — | — |
| 2004-03-16 | $25.83 | $34.63 | 127,000 | — | — |
| 2004-03-15 | $25.55 | $34.24 | 85,200 | — | — |
| 2004-03-12 | $25.63 | $34.34 | 89,600 | — | — |
| 2004-03-11 | $25.67 | $34.40 | 121,400 | — | — |
| 2004-03-10 | $25.84 | $34.64 | 141,400 | — | — |
| 2004-03-09 | $26.10 | $34.98 | 99,000 | — | — |
| 2004-03-08 | $26.24 | $35.16 | 176,800 | — | — |
| 2004-03-05 | $26.33 | $35.29 | 134,200 | — | — |
| 2004-03-04 | $25.97 | $34.80 | 120,200 | — | — |
| 2004-03-03 | $25.79 | $34.56 | 148,000 | — | — |
| 2004-03-02 | $25.32 | $33.94 | 89,400 | — | — |
| 2004-03-01 | $25.53 | $34.22 | 145,800 | — | — |
| 2004-02-27 | $25.68 | $34.42 | 168,200 | — | — |
| 2004-02-26 | $25.30 | $33.90 | 411,800 | — | — |
| 2004-02-25 | $24.31 | $32.58 | 81,400 | — | — |
| 2004-02-24 | $24.50 | $32.83 | 40,800 | — | — |
| 2004-02-23 | $24.59 | $32.96 | 35,200 | — | — |
| 2004-02-20 | $24.67 | $33.06 | 52,600 | — | — |
| 2004-02-19 | $24.97 | $33.46 | 58,000 | — | — |
| 2004-02-18 | $24.99 | $33.49 | 47,800 | — | — |
| 2004-02-17 | $25.41 | $34.06 | 34,000 | — | — |
| 2004-02-13 | $25.14 | $33.69 | 158,800 | — | — |
| 2004-02-12 | $25.14 | $33.69 | 138,200 | — | — |
| 2004-02-11 | $25.30 | $33.90 | 122,800 | — | — |
| 2004-02-10 | $24.90 | $33.37 | 82,400 | — | — |
| 2004-02-09 | $24.97 | $33.46 | 89,200 | — | — |
| 2004-02-06 | $24.83 | $33.27 | 133,000 | — | — |
| 2004-02-05 | $24.24 | $32.49 | 116,800 | — | — |
| 2004-02-04 | $24.82 | $33.27 | 151,600 | — | — |
| 2004-02-03 | $25.14 | $33.69 | 71,400 | — | — |
| 2004-02-02 | $25.20 | $33.77 | 107,000 | — | — |
| 2004-01-30 | $25.13 | $33.67 | 79,400 | — | — |
| 2004-01-29 | $25.24 | $33.83 | 110,400 | — | — |
| 2004-01-28 | $25.39 | $34.02 | 127,200 | — | — |
| 2004-01-27 | $25.90 | $34.71 | 82,800 | — | — |
| 2004-01-26 | $25.83 | $34.63 | 71,800 | — | — |
| 2004-01-23 | $25.86 | $34.66 | 82,800 | — | — |
| 2004-01-22 | $26.41 | $35.40 | 34,200 | — | — |
| 2004-01-21 | $26.36 | $35.32 | 73,400 | — | — |
| 2004-01-20 | $26.63 | $35.69 | 217,200 | — | — |
| 2004-01-16 | $25.85 | $34.65 | 82,400 | — | — |
| 2004-01-15 | $26.04 | $34.89 | 95,200 | — | — |
| 2004-01-14 | $25.53 | $34.22 | 76,000 | — | — |
| 2004-01-13 | $25.77 | $34.54 | 117,800 | — | — |
| 2004-01-12 | $25.55 | $34.24 | 166,000 | — | — |
| 2004-01-09 | $25.67 | $34.40 | 57,600 | — | — |
| 2004-01-08 | $25.36 | $33.99 | 123,600 | — | — |
| 2004-01-07 | $25.49 | $34.16 | 89,200 | — | — |
| 2004-01-06 | $25.40 | $34.04 | 100,800 | — | — |
| 2004-01-05 | $25.39 | $34.02 | 135,600 | — | — |
| 2004-01-02 | $24.97 | $33.47 | 82,800 | — | — |