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
- 1987-07-23 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 | $28.42 | $28.42 | 68,300 | — | — |
| 2004-12-30 | $28.79 | $28.79 | 71,000 | — | — |
| 2004-12-29 | $28.86 | $28.86 | 101,000 | — | — |
| 2004-12-28 | $29.09 | $29.09 | 175,600 | — | — |
| 2004-12-27 | $28.69 | $28.69 | 49,900 | — | — |
| 2004-12-23 | $29.20 | $29.20 | 113,500 | — | — |
| 2004-12-22 | $29.23 | $29.23 | 110,100 | — | — |
| 2004-12-21 | $29.25 | $29.25 | 177,600 | — | — |
| 2004-12-20 | $29.13 | $29.13 | 101,200 | — | — |
| 2004-12-17 | $29.45 | $29.45 | 164,800 | — | — |
| 2004-12-16 | $29.71 | $29.71 | 216,800 | — | — |
| 2004-12-15 | $29.71 | $29.71 | 358,400 | — | — |
| 2004-12-14 | $29.80 | $29.80 | 176,800 | — | — |
| 2004-12-13 | $29.78 | $29.78 | 173,900 | — | — |
| 2004-12-10 | $29.64 | $29.64 | 132,600 | — | — |
| 2004-12-09 | $29.92 | $29.92 | 221,300 | — | — |
| 2004-12-08 | $30.02 | $30.02 | 170,300 | — | — |
| 2004-12-07 | $28.95 | $28.95 | 172,300 | — | — |
| 2004-12-06 | $29.04 | $29.04 | 213,400 | — | — |
| 2004-12-03 | $29.88 | $29.88 | 181,000 | — | — |
| 2004-12-02 | $29.80 | $29.80 | 135,000 | — | — |
| 2004-12-01 | $29.91 | $29.91 | 164,600 | — | — |
| 2004-11-30 | $28.97 | $28.97 | 184,300 | — | — |
| 2004-11-29 | $28.89 | $28.89 | 189,800 | — | — |
| 2004-11-26 | $29.17 | $29.17 | 20,900 | — | — |
| 2004-11-24 | $29.25 | $29.25 | 111,800 | — | — |
| 2004-11-23 | $29.15 | $29.15 | 223,200 | — | — |
| 2004-11-22 | $29.21 | $29.21 | 175,700 | — | — |
| 2004-11-19 | $28.79 | $28.79 | 228,500 | — | — |
| 2004-11-18 | $28.91 | $28.91 | 309,600 | — | — |
| 2004-11-17 | $28.36 | $28.36 | 330,200 | — | — |
| 2004-11-16 | $27.87 | $27.87 | 169,100 | — | — |
| 2004-11-15 | $27.78 | $27.78 | 260,600 | — | — |
| 2004-11-12 | $27.60 | $27.60 | 77,700 | — | — |
| 2004-11-11 | $27.76 | $27.76 | 277,100 | — | — |
| 2004-11-10 | $27.30 | $27.30 | 183,100 | — | — |
| 2004-11-09 | $27.27 | $27.27 | 475,300 | — | — |
| 2004-11-08 | $27.06 | $27.06 | 259,800 | — | — |
| 2004-11-05 | $27.00 | $27.00 | 1,113,700 | — | — |
| 2004-11-04 | $26.80 | $26.80 | 856,500 | — | — |
| 2004-11-03 | $28.75 | $28.75 | 184,800 | — | — |
| 2004-11-02 | $28.14 | $28.14 | 138,900 | — | — |
| 2004-11-01 | $28.28 | $28.28 | 206,200 | — | — |
| 2004-10-29 | $28.07 | $28.07 | 85,000 | — | — |
| 2004-10-28 | $27.80 | $27.80 | 145,200 | — | — |
| 2004-10-27 | $27.95 | $27.95 | 264,400 | — | — |
| 2004-10-26 | $27.79 | $27.79 | 134,800 | — | — |
| 2004-10-25 | $27.94 | $27.94 | 188,900 | — | — |
| 2004-10-22 | $26.95 | $26.95 | 312,300 | — | — |
| 2004-10-21 | $27.62 | $27.62 | 850,600 | — | — |
| 2004-10-20 | $25.51 | $25.51 | 157,100 | — | — |
| 2004-10-19 | $25.64 | $25.64 | 96,400 | — | — |
| 2004-10-18 | $25.62 | $25.62 | 197,800 | — | — |
| 2004-10-15 | $25.73 | $25.73 | 84,800 | — | — |
| 2004-10-14 | $25.50 | $25.50 | 92,300 | — | — |
| 2004-10-13 | $25.97 | $25.97 | 131,000 | — | — |
| 2004-10-12 | $26.00 | $26.00 | 303,500 | — | — |
| 2004-10-11 | $25.55 | $25.55 | 203,900 | — | — |
| 2004-10-08 | $25.47 | $25.47 | 285,400 | — | — |
| 2004-10-07 | $26.00 | $26.00 | 74,600 | — | — |
| 2004-10-06 | $26.75 | $26.75 | 92,100 | — | — |
| 2004-10-05 | $26.76 | $26.76 | 103,000 | — | — |
| 2004-10-04 | $27.00 | $27.00 | 239,200 | — | — |
| 2004-10-01 | $27.29 | $27.29 | 77,800 | — | — |
| 2004-09-30 | $26.30 | $26.30 | 122,500 | — | — |
| 2004-09-29 | $26.53 | $26.53 | 65,500 | — | — |
| 2004-09-28 | $26.44 | $26.44 | 115,900 | — | — |
| 2004-09-27 | $26.28 | $26.28 | 78,300 | — | — |
| 2004-09-24 | $26.85 | $26.85 | 48,700 | — | — |
| 2004-09-23 | $26.91 | $26.91 | 70,600 | — | — |
| 2004-09-22 | $26.88 | $26.88 | 85,500 | — | — |
| 2004-09-21 | $27.92 | $27.92 | 88,500 | — | — |
| 2004-09-20 | $27.04 | $27.04 | 65,400 | — | — |
| 2004-09-17 | $27.00 | $27.00 | 149,800 | — | — |
| 2004-09-16 | $27.10 | $27.10 | 78,600 | — | — |
| 2004-09-15 | $26.99 | $26.99 | 69,500 | — | — |
| 2004-09-14 | $26.85 | $26.85 | 93,900 | — | — |
| 2004-09-13 | $26.50 | $26.50 | 112,400 | — | — |
| 2004-09-10 | $26.08 | $26.08 | 95,100 | — | — |
| 2004-09-09 | $25.92 | $25.92 | 126,400 | — | — |
| 2004-09-08 | $25.91 | $25.91 | 106,800 | — | — |
| 2004-09-07 | $25.75 | $25.75 | 101,600 | — | — |
| 2004-09-03 | $25.43 | $25.43 | 88,900 | — | — |
| 2004-09-02 | $25.64 | $25.64 | 60,800 | — | — |
| 2004-09-01 | $24.80 | $24.80 | 111,200 | — | — |
| 2004-08-31 | $24.45 | $24.45 | 74,500 | — | — |
| 2004-08-30 | $24.32 | $24.32 | 91,800 | — | — |
| 2004-08-27 | $24.95 | $24.95 | 133,100 | — | — |
| 2004-08-26 | $24.20 | $24.20 | 132,400 | — | — |
| 2004-08-25 | $24.05 | $24.05 | 71,600 | — | — |
| 2004-08-24 | $23.70 | $23.70 | 76,300 | — | — |
| 2004-08-23 | $23.39 | $23.39 | 115,400 | — | — |
| 2004-08-20 | $24.10 | $24.10 | 141,100 | — | — |
| 2004-08-19 | $24.00 | $24.00 | 374,700 | — | — |
| 2004-08-18 | $24.24 | $24.24 | 467,300 | — | — |
| 2004-08-17 | $22.18 | $22.18 | 94,600 | — | — |
| 2004-08-16 | $22.29 | $22.29 | 119,700 | — | — |
| 2004-08-13 | $21.34 | $21.34 | 88,400 | — | — |
| 2004-08-12 | $21.32 | $21.32 | 87,800 | — | — |
| 2004-08-11 | $22.27 | $22.27 | 129,600 | — | — |
| 2004-08-10 | $21.90 | $21.90 | 53,400 | — | — |
| 2004-08-09 | $21.25 | $21.25 | 87,900 | — | — |
| 2004-08-06 | $21.25 | $21.25 | 161,600 | — | — |
| 2004-08-05 | $21.58 | $21.58 | 154,800 | — | — |
| 2004-08-04 | $21.75 | $21.75 | 99,000 | — | — |
| 2004-08-03 | $21.76 | $21.76 | 183,900 | — | — |
| 2004-08-02 | $22.27 | $22.27 | 139,100 | — | — |
| 2004-07-30 | $22.16 | $22.16 | 57,200 | — | — |
| 2004-07-29 | $22.25 | $22.25 | 78,700 | — | — |
| 2004-07-28 | $21.83 | $21.83 | 163,500 | — | — |
| 2004-07-27 | $22.35 | $22.35 | 204,500 | — | — |
| 2004-07-26 | $21.62 | $21.62 | 539,600 | — | — |
| 2004-07-23 | $20.73 | $20.73 | 862,300 | — | — |
| 2004-07-22 | $21.15 | $21.15 | 1,150,100 | — | — |
| 2004-07-21 | $24.03 | $24.03 | 156,000 | — | — |
| 2004-07-20 | $24.67 | $24.67 | 104,700 | — | — |
| 2004-07-19 | $24.46 | $24.46 | 120,300 | — | — |
| 2004-07-16 | $24.70 | $24.70 | 300,900 | — | — |
| 2004-07-15 | $24.45 | $24.45 | 252,900 | — | — |
| 2004-07-14 | $23.90 | $23.90 | 526,600 | — | — |
| 2004-07-13 | $24.33 | $24.33 | 1,596,600 | — | — |
| 2004-07-12 | $26.29 | $26.29 | 68,400 | — | — |
| 2004-07-09 | $26.41 | $26.41 | 89,100 | — | — |
| 2004-07-08 | $26.54 | $26.54 | 87,300 | — | — |
| 2004-07-07 | $26.67 | $26.67 | 116,000 | — | — |
| 2004-07-06 | $26.35 | $26.35 | 200,600 | — | — |
| 2004-07-02 | $27.00 | $27.00 | 81,400 | — | — |
| 2004-07-01 | $26.91 | $26.91 | 102,000 | — | — |
| 2004-06-30 | $27.40 | $27.40 | 74,100 | — | — |
| 2004-06-29 | $27.46 | $27.46 | 195,400 | — | — |
| 2004-06-28 | $26.62 | $26.62 | 116,400 | — | — |
| 2004-06-25 | $26.83 | $26.83 | 213,400 | — | — |
| 2004-06-24 | $26.13 | $26.13 | 199,000 | — | — |
| 2004-06-23 | $26.50 | $26.50 | 156,900 | — | — |
| 2004-06-22 | $25.97 | $25.97 | 158,900 | — | — |
| 2004-06-21 | $26.76 | $26.76 | 141,200 | — | — |
| 2004-06-18 | $26.81 | $26.81 | 233,600 | — | — |
| 2004-06-17 | $26.67 | $26.67 | 143,300 | — | — |
| 2004-06-16 | $26.58 | $26.58 | 143,800 | — | — |
| 2004-06-15 | $26.38 | $26.38 | 94,100 | — | — |
| 2004-06-14 | $25.83 | $25.83 | 158,800 | — | — |
| 2004-06-10 | $25.97 | $25.97 | 140,000 | — | — |
| 2004-06-09 | $25.25 | $25.25 | 79,000 | — | — |
| 2004-06-08 | $25.80 | $25.80 | 96,200 | — | — |
| 2004-06-07 | $26.29 | $26.29 | 72,700 | — | — |
| 2004-06-04 | $25.08 | $25.08 | 74,100 | — | — |
| 2004-06-03 | $24.91 | $24.91 | 113,900 | — | — |
| 2004-06-02 | $25.58 | $25.58 | 91,000 | — | — |
| 2004-06-01 | $25.38 | $25.38 | 144,600 | — | — |
| 2004-05-28 | $25.45 | $25.45 | 94,200 | — | — |
| 2004-05-27 | $25.66 | $25.66 | 64,500 | — | — |
| 2004-05-26 | $25.40 | $25.40 | 88,600 | — | — |
| 2004-05-25 | $25.65 | $25.65 | 128,100 | — | — |
| 2004-05-24 | $25.75 | $25.75 | 160,000 | — | — |
| 2004-05-21 | $25.95 | $25.95 | 111,300 | — | — |
| 2004-05-20 | $25.50 | $25.50 | 136,500 | — | — |
| 2004-05-19 | $25.41 | $25.41 | 169,600 | — | — |
| 2004-05-18 | $25.03 | $25.03 | 124,500 | — | — |
| 2004-05-17 | $24.59 | $24.59 | 142,800 | — | — |
| 2004-05-14 | $24.45 | $24.45 | 74,800 | — | — |
| 2004-05-13 | $24.62 | $24.62 | 91,600 | — | — |
| 2004-05-12 | $25.12 | $25.12 | 181,600 | — | — |
| 2004-05-11 | $24.90 | $24.90 | 141,600 | — | — |
| 2004-05-10 | $24.00 | $24.00 | 194,800 | — | — |
| 2004-05-07 | $24.53 | $24.53 | 333,400 | — | — |
| 2004-05-06 | $24.87 | $24.87 | 326,200 | — | — |
| 2004-05-05 | $24.55 | $24.55 | 196,600 | — | — |
| 2004-05-04 | $24.68 | $24.68 | 354,600 | — | — |
| 2004-05-03 | $24.69 | $24.69 | 267,100 | — | — |
| 2004-04-30 | $24.68 | $24.68 | 327,700 | — | — |
| 2004-04-29 | $24.90 | $24.90 | 321,200 | — | — |
| 2004-04-28 | $25.72 | $25.72 | 202,300 | — | — |
| 2004-04-27 | $26.49 | $26.49 | 269,100 | — | — |
| 2004-04-26 | $26.58 | $26.58 | 200,500 | — | — |
| 2004-04-23 | $27.85 | $27.85 | 333,700 | — | — |
| 2004-04-22 | $27.14 | $27.14 | 595,800 | — | — |
| 2004-04-21 | $30.15 | $30.15 | 93,400 | — | — |
| 2004-04-20 | $29.29 | $29.29 | 107,400 | — | — |
| 2004-04-19 | $30.09 | $30.09 | 184,800 | — | — |
| 2004-04-16 | $30.00 | $30.00 | 237,400 | — | — |
| 2004-04-15 | $29.50 | $29.50 | 228,500 | — | — |
| 2004-04-14 | $29.47 | $29.47 | 146,600 | — | — |
| 2004-04-13 | $29.32 | $29.32 | 162,400 | — | — |
| 2004-04-12 | $30.45 | $30.45 | 289,400 | — | — |
| 2004-04-08 | $30.33 | $30.33 | 138,900 | — | — |
| 2004-04-07 | $30.49 | $30.49 | 118,700 | — | — |
| 2004-04-06 | $30.34 | $30.34 | 99,400 | — | — |
| 2004-04-05 | $30.89 | $30.89 | 254,200 | — | — |
| 2004-04-02 | $30.54 | $30.54 | 331,400 | — | — |
| 2004-04-01 | $30.70 | $30.70 | 331,800 | — | — |
| 2004-03-31 | $29.54 | $29.54 | 225,300 | — | — |
| 2004-03-30 | $29.10 | $29.10 | 299,600 | — | — |
| 2004-03-29 | $28.33 | $28.33 | 229,300 | — | — |
| 2004-03-26 | $27.30 | $27.30 | 355,900 | — | — |
| 2004-03-25 | $27.29 | $27.29 | 340,700 | — | — |
| 2004-03-24 | $27.17 | $27.17 | 141,200 | — | — |
| 2004-03-23 | $27.86 | $27.86 | 234,200 | — | — |
| 2004-03-22 | $27.64 | $27.64 | 126,200 | — | — |
| 2004-03-19 | $28.18 | $28.18 | 166,200 | — | — |
| 2004-03-18 | $28.25 | $28.25 | 209,100 | — | — |
| 2004-03-17 | $29.03 | $29.03 | 274,400 | — | — |
| 2004-03-16 | $28.40 | $28.40 | 152,000 | — | — |
| 2004-03-15 | $28.51 | $28.51 | 137,000 | — | — |
| 2004-03-12 | $28.56 | $28.56 | 428,200 | — | — |
| 2004-03-11 | $28.24 | $28.24 | 95,800 | — | — |
| 2004-03-10 | $28.64 | $28.64 | 70,100 | — | — |
| 2004-03-09 | $28.91 | $28.91 | 120,500 | — | — |
| 2004-03-08 | $28.71 | $28.71 | 75,500 | — | — |
| 2004-03-05 | $28.76 | $28.76 | 59,100 | — | — |
| 2004-03-04 | $28.90 | $28.90 | 104,700 | — | — |
| 2004-03-03 | $28.84 | $28.84 | 82,500 | — | — |
| 2004-03-02 | $28.82 | $28.82 | 224,200 | — | — |
| 2004-03-01 | $29.45 | $29.45 | 132,700 | — | — |
| 2004-02-27 | $28.85 | $28.85 | 83,300 | — | — |
| 2004-02-26 | $28.92 | $28.92 | 140,400 | — | — |
| 2004-02-25 | $28.49 | $28.49 | 172,400 | — | — |
| 2004-02-24 | $28.09 | $28.09 | 165,300 | — | — |
| 2004-02-23 | $27.75 | $27.75 | 381,800 | — | — |
| 2004-02-20 | $28.57 | $28.57 | 167,800 | — | — |
| 2004-02-19 | $29.01 | $29.01 | 355,600 | — | — |
| 2004-02-18 | $29.39 | $29.39 | 236,200 | — | — |
| 2004-02-17 | $28.90 | $28.90 | 249,600 | — | — |
| 2004-02-13 | $28.80 | $28.80 | 456,600 | — | — |
| 2004-02-12 | $29.30 | $29.30 | 332,600 | — | — |
| 2004-02-11 | $29.40 | $29.40 | 453,500 | — | — |
| 2004-02-10 | $29.06 | $29.06 | 557,500 | — | — |
| 2004-02-09 | $28.67 | $28.67 | 440,500 | — | — |
| 2004-02-06 | $26.75 | $26.75 | 164,000 | — | — |
| 2004-02-05 | $26.34 | $26.34 | 182,200 | — | — |
| 2004-02-04 | $25.70 | $25.70 | 184,400 | — | — |
| 2004-02-03 | $26.47 | $26.47 | 238,700 | — | — |
| 2004-02-02 | $25.45 | $25.45 | 337,000 | — | — |
| 2004-01-30 | $25.62 | $25.62 | 174,200 | — | — |
| 2004-01-29 | $26.22 | $26.22 | 189,400 | — | — |
| 2004-01-28 | $25.00 | $25.00 | 127,600 | — | — |
| 2004-01-27 | $25.45 | $25.45 | 78,600 | — | — |
| 2004-01-26 | $26.21 | $26.21 | 63,300 | — | — |
| 2004-01-23 | $25.89 | $25.89 | 97,900 | — | — |
| 2004-01-22 | $24.91 | $24.91 | 114,200 | — | — |
| 2004-01-21 | $24.91 | $24.91 | 188,800 | — | — |
| 2004-01-20 | $25.20 | $25.20 | 173,400 | — | — |
| 2004-01-16 | $25.20 | $25.20 | 77,600 | — | — |
| 2004-01-15 | $24.89 | $24.89 | 93,800 | — | — |
| 2004-01-14 | $25.43 | $25.43 | 43,300 | — | — |
| 2004-01-13 | $24.99 | $24.99 | 52,500 | — | — |
| 2004-01-12 | $24.94 | $24.94 | 59,300 | — | — |
| 2004-01-09 | $24.47 | $24.47 | 139,300 | — | — |
| 2004-01-08 | $24.67 | $24.67 | 88,500 | — | — |
| 2004-01-07 | $24.14 | $24.14 | 100,900 | — | — |
| 2004-01-06 | $24.20 | $24.20 | 74,600 | — | — |
| 2004-01-05 | $24.18 | $24.18 | 142,200 | — | — |
| 2004-01-02 | $23.72 | $23.72 | 100,700 | — | — |