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
- 1998-03-27 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 | $29.81 | $29.80 | 292,600 | — | — |
| 2004-12-30 | $29.66 | $29.66 | 119,200 | — | — |
| 2004-12-29 | $29.75 | $29.75 | 173,200 | — | — |
| 2004-12-28 | $29.75 | $29.75 | 358,600 | — | — |
| 2004-12-27 | $29.65 | $29.65 | 299,000 | — | — |
| 2004-12-23 | $29.81 | $29.80 | 319,600 | — | — |
| 2004-12-22 | $29.48 | $29.48 | 523,000 | — | — |
| 2004-12-21 | $29.76 | $29.76 | 659,800 | — | — |
| 2004-12-20 | $29.09 | $29.09 | 359,000 | — | — |
| 2004-12-17 | $28.81 | $28.81 | 320,400 | — | — |
| 2004-12-16 | $28.88 | $28.88 | 516,000 | — | — |
| 2004-12-15 | $28.91 | $28.91 | 197,200 | — | — |
| 2004-12-14 | $29.07 | $29.07 | 307,400 | — | — |
| 2004-12-13 | $28.91 | $28.91 | 283,200 | — | — |
| 2004-12-10 | $29.19 | $29.19 | 334,400 | — | — |
| 2004-12-09 | $29.09 | $29.09 | 301,800 | — | — |
| 2004-12-08 | $28.95 | $28.95 | 326,000 | — | — |
| 2004-12-07 | $29.17 | $29.18 | 328,800 | — | — |
| 2004-12-06 | $29.03 | $29.02 | 277,200 | — | — |
| 2004-12-03 | $29.35 | $29.35 | 389,600 | — | — |
| 2004-12-02 | $29.72 | $29.72 | 729,800 | — | — |
| 2004-12-01 | $29.04 | $29.04 | 676,800 | — | — |
| 2004-11-30 | $28.45 | $28.45 | 625,800 | — | — |
| 2004-11-29 | $28.57 | $28.57 | 387,000 | — | — |
| 2004-11-26 | $28.98 | $28.98 | 73,000 | — | — |
| 2004-11-24 | $29.08 | $29.08 | 341,200 | — | — |
| 2004-11-23 | $28.70 | $28.70 | 274,600 | — | — |
| 2004-11-22 | $28.65 | $28.65 | 438,200 | — | — |
| 2004-11-19 | $28.89 | $28.89 | 413,200 | — | — |
| 2004-11-18 | $29.14 | $29.13 | 401,600 | — | — |
| 2004-11-17 | $29.36 | $29.35 | 432,800 | — | — |
| 2004-11-16 | $29.36 | $29.36 | 394,200 | — | — |
| 2004-11-15 | $29.63 | $29.63 | 528,600 | — | — |
| 2004-11-12 | $29.71 | $29.71 | 364,400 | — | — |
| 2004-11-11 | $29.64 | $29.64 | 368,800 | — | — |
| 2004-11-10 | $29.83 | $29.83 | 353,200 | — | — |
| 2004-11-09 | $30.07 | $30.07 | 304,600 | — | — |
| 2004-11-08 | $30.17 | $30.18 | 363,600 | — | — |
| 2004-11-05 | $30.46 | $30.46 | 592,800 | — | — |
| 2004-11-04 | $30.47 | $30.47 | 304,200 | — | — |
| 2004-11-03 | $30.27 | $30.27 | 463,200 | — | — |
| 2004-11-02 | $30.01 | $30.01 | 790,400 | — | — |
| 2004-11-01 | $30.20 | $30.20 | 1,003,400 | — | — |
| 2004-10-29 | $30.18 | $30.18 | 2,370,200 | — | — |
| 2004-10-28 | $28.50 | $28.50 | 552,400 | — | — |
| 2004-10-27 | $28.65 | $28.65 | 824,600 | — | — |
| 2004-10-26 | $27.96 | $27.96 | 232,400 | — | — |
| 2004-10-25 | $27.33 | $27.33 | 358,800 | — | — |
| 2004-10-22 | $27.28 | $27.28 | 251,400 | — | — |
| 2004-10-21 | $27.56 | $27.56 | 227,200 | — | — |
| 2004-10-20 | $27.29 | $27.29 | 125,000 | — | — |
| 2004-10-19 | $27.21 | $27.21 | 152,400 | — | — |
| 2004-10-18 | $27.29 | $27.29 | 377,200 | — | — |
| 2004-10-15 | $26.87 | $26.87 | 431,200 | — | — |
| 2004-10-14 | $27.29 | $27.29 | 314,400 | — | — |
| 2004-10-13 | $27.13 | $27.12 | 345,600 | — | — |
| 2004-10-12 | $27.40 | $27.39 | 145,200 | — | — |
| 2004-10-11 | $27.63 | $27.62 | 575,800 | — | — |
| 2004-10-08 | $27.18 | $27.19 | 232,000 | — | — |
| 2004-10-07 | $27.65 | $27.65 | 267,800 | — | — |
| 2004-10-06 | $27.17 | $27.17 | 293,400 | — | — |
| 2004-10-05 | $27.51 | $27.51 | 153,400 | — | — |
| 2004-10-04 | $27.60 | $27.60 | 411,800 | — | — |
| 2004-10-01 | $27.23 | $27.22 | 499,600 | — | — |
| 2004-09-30 | $27.25 | $27.25 | 427,600 | — | — |
| 2004-09-29 | $27.31 | $27.31 | 761,400 | — | — |
| 2004-09-28 | $27.75 | $27.75 | 432,200 | — | — |
| 2004-09-27 | $27.33 | $27.33 | 178,800 | — | — |
| 2004-09-24 | $27.57 | $27.57 | 172,000 | — | — |
| 2004-09-23 | $27.69 | $27.69 | 406,800 | — | — |
| 2004-09-22 | $27.64 | $27.64 | 370,600 | — | — |
| 2004-09-21 | $27.74 | $27.73 | 372,800 | — | — |
| 2004-09-20 | $27.70 | $27.70 | 171,600 | — | — |
| 2004-09-17 | $27.55 | $27.55 | 211,200 | — | — |
| 2004-09-16 | $28.01 | $28.02 | 173,400 | — | — |
| 2004-09-15 | $27.68 | $27.68 | 184,000 | — | — |
| 2004-09-14 | $27.95 | $27.94 | 241,800 | — | — |
| 2004-09-13 | $27.82 | $27.81 | 181,400 | — | — |
| 2004-09-10 | $27.73 | $27.73 | 292,400 | — | — |
| 2004-09-09 | $27.56 | $27.56 | 424,400 | — | — |
| 2004-09-08 | $27.98 | $27.98 | 387,200 | — | — |
| 2004-09-07 | $28.15 | $28.14 | 124,000 | — | — |
| 2004-09-03 | $28.02 | $28.02 | 254,800 | — | — |
| 2004-09-02 | $27.84 | $27.84 | 332,800 | — | — |
| 2004-09-01 | $27.23 | $27.23 | 339,400 | — | — |
| 2004-08-31 | $27.27 | $27.27 | 188,800 | — | — |
| 2004-08-30 | $27.21 | $27.21 | 335,200 | — | — |
| 2004-08-27 | $27.33 | $27.33 | 522,000 | — | — |
| 2004-08-26 | $27.00 | $27.01 | 266,800 | — | — |
| 2004-08-25 | $27.00 | $27.00 | 231,000 | — | — |
| 2004-08-24 | $27.10 | $27.10 | 276,200 | — | — |
| 2004-08-23 | $27.21 | $27.21 | 343,200 | — | — |
| 2004-08-20 | $27.24 | $27.24 | 362,600 | — | — |
| 2004-08-19 | $27.43 | $27.43 | 250,600 | — | — |
| 2004-08-18 | $27.41 | $27.41 | 345,800 | — | — |
| 2004-08-17 | $27.51 | $27.52 | 272,800 | — | — |
| 2004-08-16 | $27.01 | $27.01 | 265,800 | — | — |
| 2004-08-13 | $26.75 | $26.75 | 180,800 | — | — |
| 2004-08-12 | $26.70 | $26.70 | 398,600 | — | — |
| 2004-08-11 | $27.05 | $27.05 | 605,200 | — | — |
| 2004-08-10 | $27.19 | $27.19 | 436,600 | — | — |
| 2004-08-09 | $26.73 | $26.73 | 309,800 | — | — |
| 2004-08-06 | $26.78 | $26.78 | 344,800 | — | — |
| 2004-08-05 | $26.96 | $26.96 | 504,800 | — | — |
| 2004-08-04 | $27.48 | $27.48 | 468,600 | — | — |
| 2004-08-03 | $27.59 | $27.59 | 445,000 | — | — |
| 2004-08-02 | $27.55 | $27.55 | 362,600 | — | — |
| 2004-07-30 | $27.38 | $27.38 | 304,400 | — | — |
| 2004-07-29 | $27.22 | $27.22 | 357,600 | — | — |
| 2004-07-28 | $27.14 | $27.14 | 365,400 | — | — |
| 2004-07-27 | $27.04 | $27.04 | 496,200 | — | — |
| 2004-07-26 | $26.83 | $26.82 | 673,600 | — | — |
| 2004-07-23 | $26.33 | $26.32 | 521,000 | — | — |
| 2004-07-22 | $26.26 | $26.27 | 1,241,800 | — | — |
| 2004-07-21 | $26.50 | $26.50 | 500,800 | — | — |
| 2004-07-20 | $27.11 | $27.10 | 520,600 | — | — |
| 2004-07-19 | $25.95 | $25.95 | 440,600 | — | — |
| 2004-07-16 | $26.45 | $26.45 | 571,000 | — | — |
| 2004-07-15 | $26.95 | $26.95 | 363,400 | — | — |
| 2004-07-14 | $27.40 | $27.40 | 734,200 | — | — |
| 2004-07-13 | $28.47 | $28.47 | 286,600 | — | — |
| 2004-07-12 | $28.18 | $28.19 | 278,800 | — | — |
| 2004-07-09 | $28.26 | $28.26 | 370,200 | — | — |
| 2004-07-08 | $28.14 | $28.14 | 646,400 | — | — |
| 2004-07-07 | $28.22 | $28.22 | 258,200 | — | — |
| 2004-07-06 | $27.99 | $27.99 | 410,200 | — | — |
| 2004-07-02 | $28.03 | $28.03 | 367,400 | — | — |
| 2004-07-01 | $28.03 | $28.03 | 538,200 | — | — |
| 2004-06-30 | $27.31 | $27.31 | 386,600 | — | — |
| 2004-06-29 | $27.34 | $27.34 | 439,200 | — | — |
| 2004-06-28 | $27.98 | $27.98 | 245,800 | — | — |
| 2004-06-25 | $27.92 | $27.93 | 195,400 | — | — |
| 2004-06-24 | $28.23 | $28.23 | 386,200 | — | — |
| 2004-06-23 | $27.88 | $27.88 | 131,600 | — | — |
| 2004-06-22 | $27.55 | $27.55 | 309,600 | — | — |
| 2004-06-21 | $27.72 | $27.72 | 223,400 | — | — |
| 2004-06-18 | $27.75 | $27.75 | 357,200 | — | — |
| 2004-06-17 | $27.71 | $27.71 | 514,600 | — | — |
| 2004-06-16 | $27.45 | $27.45 | 490,600 | — | — |
| 2004-06-15 | $27.23 | $27.23 | 945,200 | — | — |
| 2004-06-14 | $27.33 | $27.33 | 427,400 | — | — |
| 2004-06-10 | $27.50 | $27.50 | 302,000 | — | — |
| 2004-06-09 | $27.52 | $27.52 | 311,600 | — | — |
| 2004-06-08 | $27.42 | $27.42 | 332,200 | — | — |
| 2004-06-07 | $27.47 | $27.47 | 252,600 | — | — |
| 2004-06-04 | $27.09 | $27.09 | 338,600 | — | — |
| 2004-06-03 | $26.87 | $26.87 | 579,800 | — | — |
| 2004-06-02 | $27.42 | $27.42 | 301,200 | — | — |
| 2004-06-01 | $27.23 | $27.22 | 388,800 | — | — |
| 2004-05-28 | $27.05 | $27.05 | 297,000 | — | — |
| 2004-05-27 | $27.23 | $27.22 | 444,600 | — | — |
| 2004-05-26 | $27.06 | $27.06 | 163,400 | — | — |
| 2004-05-25 | $26.96 | $26.96 | 405,400 | — | — |
| 2004-05-24 | $26.68 | $26.68 | 214,400 | — | — |
| 2004-05-21 | $26.58 | $26.59 | 327,800 | — | — |
| 2004-05-20 | $26.42 | $26.43 | 403,200 | — | — |
| 2004-05-19 | $26.15 | $26.15 | 264,800 | — | — |
| 2004-05-18 | $26.33 | $26.33 | 462,200 | — | — |
| 2004-05-17 | $25.79 | $25.79 | 530,000 | — | — |
| 2004-05-14 | $26.38 | $26.38 | 269,000 | — | — |
| 2004-05-13 | $26.17 | $26.17 | 656,000 | — | — |
| 2004-05-12 | $26.56 | $26.56 | 639,400 | — | — |
| 2004-05-11 | $26.25 | $26.25 | 350,600 | — | — |
| 2004-05-10 | $26.04 | $26.03 | 683,200 | — | — |
| 2004-05-07 | $26.06 | $26.06 | 356,000 | — | — |
| 2004-05-06 | $26.60 | $26.60 | 430,200 | — | — |
| 2004-05-05 | $26.55 | $26.55 | 272,800 | — | — |
| 2004-05-04 | $26.53 | $26.53 | 577,800 | — | — |
| 2004-05-03 | $26.78 | $26.78 | 747,000 | — | — |
| 2004-04-30 | $26.62 | $26.62 | 2,992,400 | — | — |
| 2004-04-29 | $28.18 | $28.19 | 673,600 | — | — |
| 2004-04-28 | $28.68 | $28.69 | 467,400 | — | — |
| 2004-04-27 | $29.26 | $29.26 | 504,400 | — | — |
| 2004-04-26 | $28.71 | $28.71 | 211,400 | — | — |
| 2004-04-23 | $28.80 | $28.80 | 289,600 | — | — |
| 2004-04-22 | $29.01 | $29.02 | 368,400 | — | — |
| 2004-04-21 | $28.74 | $28.74 | 416,400 | — | — |
| 2004-04-20 | $28.62 | $28.62 | 318,400 | — | — |
| 2004-04-19 | $27.99 | $27.99 | 131,000 | — | — |
| 2004-04-16 | $28.16 | $28.16 | 378,600 | — | — |
| 2004-04-15 | $28.13 | $28.13 | 229,000 | — | — |
| 2004-04-14 | $27.89 | $27.89 | 366,200 | — | — |
| 2004-04-13 | $28.49 | $28.49 | 313,800 | — | — |
| 2004-04-12 | $28.78 | $28.78 | 329,200 | — | — |
| 2004-04-08 | $28.75 | $28.76 | 350,000 | — | — |
| 2004-04-07 | $28.80 | $28.80 | 448,600 | — | — |
| 2004-04-06 | $29.18 | $29.18 | 540,800 | — | — |
| 2004-04-05 | $28.99 | $28.98 | 850,000 | — | — |
| 2004-04-02 | $28.78 | $28.78 | 781,200 | — | — |
| 2004-04-01 | $28.25 | $28.26 | 659,800 | — | — |
| 2004-03-31 | $27.69 | $27.69 | 250,800 | — | — |
| 2004-03-30 | $27.64 | $27.64 | 327,000 | — | — |
| 2004-03-29 | $27.29 | $27.29 | 418,000 | — | — |
| 2004-03-26 | $26.85 | $26.85 | 206,400 | — | — |
| 2004-03-25 | $26.88 | $26.88 | 470,000 | — | — |
| 2004-03-24 | $26.31 | $26.31 | 549,400 | — | — |
| 2004-03-23 | $26.18 | $26.19 | 697,400 | — | — |
| 2004-03-22 | $25.26 | $25.26 | 255,200 | — | — |
| 2004-03-19 | $25.89 | $25.89 | 194,200 | — | — |
| 2004-03-18 | $25.81 | $25.81 | 165,600 | — | — |
| 2004-03-17 | $25.43 | $25.43 | 256,200 | — | — |
| 2004-03-16 | $25.35 | $25.35 | 124,000 | — | — |
| 2004-03-15 | $25.50 | $25.50 | 187,200 | — | — |
| 2004-03-12 | $26.03 | $26.03 | 340,400 | — | — |
| 2004-03-11 | $25.41 | $25.41 | 504,800 | — | — |
| 2004-03-10 | $26.05 | $26.05 | 278,000 | — | — |
| 2004-03-09 | $26.13 | $26.13 | 150,800 | — | — |
| 2004-03-08 | $26.42 | $26.43 | 157,600 | — | — |
| 2004-03-05 | $26.75 | $26.75 | 185,200 | — | — |
| 2004-03-04 | $26.59 | $26.60 | 408,600 | — | — |
| 2004-03-03 | $26.03 | $26.02 | 153,000 | — | — |
| 2004-03-02 | $26.23 | $26.23 | 230,400 | — | — |
| 2004-03-01 | $26.16 | $26.16 | 238,200 | — | — |
| 2004-02-27 | $26.00 | $26.00 | 224,600 | — | — |
| 2004-02-26 | $26.16 | $26.16 | 601,800 | — | — |
| 2004-02-25 | $26.50 | $26.50 | 627,000 | — | — |
| 2004-02-24 | $26.29 | $26.29 | 699,600 | — | — |
| 2004-02-23 | $25.37 | $25.37 | 994,000 | — | — |
| 2004-02-20 | $25.60 | $25.60 | 530,800 | — | — |
| 2004-02-19 | $26.08 | $26.08 | 558,800 | — | — |
| 2004-02-18 | $26.34 | $26.34 | 380,200 | — | — |
| 2004-02-17 | $26.41 | $26.41 | 330,800 | — | — |
| 2004-02-13 | $26.65 | $26.65 | 337,600 | — | — |
| 2004-02-12 | $26.75 | $26.75 | 253,800 | — | — |
| 2004-02-11 | $26.91 | $26.91 | 588,800 | — | — |
| 2004-02-10 | $26.58 | $26.58 | 419,200 | — | — |
| 2004-02-09 | $26.67 | $26.67 | 353,800 | — | — |
| 2004-02-06 | $26.55 | $26.55 | 239,200 | — | — |
| 2004-02-05 | $26.21 | $26.21 | 595,800 | — | — |
| 2004-02-04 | $26.63 | $26.62 | 488,400 | — | — |
| 2004-02-03 | $26.50 | $26.50 | 393,000 | — | — |
| 2004-02-02 | $26.31 | $26.31 | 1,097,800 | — | — |
| 2004-01-30 | $26.57 | $26.57 | 2,053,600 | — | — |
| 2004-01-29 | $26.83 | $26.83 | 656,000 | — | — |
| 2004-01-28 | $26.57 | $26.57 | 986,800 | — | — |
| 2004-01-27 | $27.25 | $27.25 | 790,600 | — | — |
| 2004-01-26 | $27.11 | $27.10 | 437,600 | — | — |
| 2004-01-23 | $27.42 | $27.42 | 411,000 | — | — |
| 2004-01-22 | $27.38 | $27.38 | 288,000 | — | — |
| 2004-01-21 | $27.42 | $27.42 | 449,000 | — | — |
| 2004-01-20 | $27.14 | $27.14 | 674,000 | — | — |
| 2004-01-16 | $27.50 | $27.50 | 385,600 | — | — |
| 2004-01-15 | $27.39 | $27.39 | 282,400 | — | — |
| 2004-01-14 | $27.64 | $27.64 | 272,400 | — | — |
| 2004-01-13 | $27.45 | $27.45 | 208,200 | — | — |
| 2004-01-12 | $27.70 | $27.70 | 454,200 | — | — |
| 2004-01-09 | $28.04 | $28.04 | 336,800 | — | — |
| 2004-01-08 | $28.81 | $28.81 | 1,209,200 | — | — |
| 2004-01-07 | $27.39 | $27.39 | 432,800 | — | — |
| 2004-01-06 | $27.80 | $27.80 | 460,200 | — | — |
| 2004-01-05 | $26.95 | $26.95 | 585,600 | — | — |
| 2004-01-02 | $27.39 | $27.39 | 258,000 | — | — |