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
- 1987-12-29 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 | $29.42 | $51.74 | 8,140 | — | — |
| 2004-12-30 | $29.77 | $52.37 | 8,140 | — | — |
| 2004-12-29 | $30.07 | $52.89 | 6,380 | — | — |
| 2004-12-28 | $29.82 | $52.44 | 33,660 | — | — |
| 2004-12-27 | $30.23 | $53.16 | 30,800 | — | — |
| 2004-12-23 | $30.23 | $53.16 | 70,730 | — | — |
| 2004-12-22 | $30.44 | $53.53 | 13,200 | — | — |
| 2004-12-21 | $29.97 | $52.72 | 21,230 | — | — |
| 2004-12-20 | $29.59 | $52.05 | 16,610 | — | — |
| 2004-12-17 | $29.65 | $52.16 | 28,710 | — | — |
| 2004-12-16 | $29.77 | $52.37 | 9,790 | — | — |
| 2004-12-15 | $30.31 | $53.31 | 25,630 | — | — |
| 2004-12-14 | $30.15 | $53.02 | 13,200 | — | — |
| 2004-12-13 | $30.08 | $52.91 | 13,530 | — | — |
| 2004-12-10 | $29.88 | $52.17 | 12,650 | — | — |
| 2004-12-09 | $29.66 | $51.79 | 19,140 | — | — |
| 2004-12-08 | $29.48 | $51.47 | 18,040 | — | — |
| 2004-12-07 | $29.77 | $51.98 | 15,180 | — | — |
| 2004-12-06 | $30.40 | $53.08 | 10,450 | — | — |
| 2004-12-03 | $30.56 | $53.36 | 14,410 | — | — |
| 2004-12-02 | $30.83 | $53.82 | 16,170 | — | — |
| 2004-12-01 | $30.91 | $53.97 | 20,240 | — | — |
| 2004-11-30 | $30.04 | $52.44 | 17,600 | — | — |
| 2004-11-29 | $30.36 | $53.01 | 60,280 | — | — |
| 2004-11-26 | $28.89 | $50.45 | 9,438 | — | — |
| 2004-11-24 | $28.51 | $49.78 | 13,068 | — | — |
| 2004-11-23 | $28.21 | $49.25 | 18,271 | — | — |
| 2004-11-22 | $28.27 | $49.36 | 14,520 | — | — |
| 2004-11-19 | $27.90 | $48.71 | 9,075 | — | — |
| 2004-11-18 | $28.00 | $48.89 | 20,086 | — | — |
| 2004-11-17 | $28.38 | $49.55 | 9,438 | — | — |
| 2004-11-16 | $27.98 | $48.84 | 6,413 | — | — |
| 2004-11-15 | $28.79 | $50.27 | 9,196 | — | — |
| 2004-11-12 | $28.68 | $50.07 | 9,438 | — | — |
| 2004-11-11 | $28.35 | $49.49 | 22,990 | — | — |
| 2004-11-10 | $28.21 | $49.25 | 21,659 | — | — |
| 2004-11-09 | $27.84 | $48.61 | 5,687 | — | — |
| 2004-11-08 | $28.26 | $49.35 | 2,662 | — | — |
| 2004-11-05 | $28.10 | $49.06 | 9,196 | — | — |
| 2004-11-04 | $28.22 | $49.28 | 28,677 | — | — |
| 2004-11-03 | $27.85 | $48.63 | 17,061 | — | — |
| 2004-11-02 | $27.12 | $47.36 | 9,317 | — | — |
| 2004-11-01 | $27.27 | $47.62 | 11,253 | — | — |
| 2004-10-29 | $27.27 | $47.62 | 16,214 | — | — |
| 2004-10-28 | $27.12 | $47.36 | 11,374 | — | — |
| 2004-10-27 | $26.83 | $46.85 | 64,614 | — | — |
| 2004-10-26 | $26.64 | $46.51 | 18,634 | — | — |
| 2004-10-25 | $26.64 | $46.52 | 11,616 | — | — |
| 2004-10-22 | $25.70 | $44.88 | 7,744 | — | — |
| 2004-10-21 | $26.45 | $46.17 | 8,349 | — | — |
| 2004-10-20 | $26.52 | $46.30 | 19,118 | — | — |
| 2004-10-19 | $26.40 | $46.09 | 26,983 | — | — |
| 2004-10-18 | $26.53 | $46.32 | 20,570 | — | — |
| 2004-10-15 | $26.46 | $46.20 | 6,534 | — | — |
| 2004-10-14 | $25.99 | $45.38 | 8,712 | — | — |
| 2004-10-13 | $25.79 | $45.03 | 15,851 | — | — |
| 2004-10-12 | $26.28 | $45.89 | 14,762 | — | — |
| 2004-10-11 | $26.69 | $46.59 | 4,961 | — | — |
| 2004-10-08 | $25.81 | $45.06 | 8,954 | — | — |
| 2004-10-07 | $26.04 | $45.47 | 8,470 | — | — |
| 2004-10-06 | $26.69 | $46.61 | 10,406 | — | — |
| 2004-10-05 | $26.56 | $46.38 | 21,417 | — | — |
| 2004-10-04 | $26.32 | $45.96 | 14,641 | — | — |
| 2004-10-01 | $26.45 | $46.19 | 42,229 | — | — |
| 2004-09-30 | $25.69 | $44.85 | 29,524 | — | — |
| 2004-09-29 | $25.91 | $45.24 | 4,840 | — | — |
| 2004-09-28 | $25.95 | $45.31 | 15,972 | — | — |
| 2004-09-27 | $25.63 | $44.75 | 12,463 | — | — |
| 2004-09-24 | $25.83 | $45.09 | 10,890 | — | — |
| 2004-09-23 | $25.55 | $44.60 | 8,107 | — | — |
| 2004-09-22 | $26.03 | $45.45 | 27,467 | — | — |
| 2004-09-21 | $26.45 | $46.17 | 7,018 | — | — |
| 2004-09-20 | $25.84 | $45.12 | 5,687 | — | — |
| 2004-09-17 | $26.02 | $45.44 | 28,314 | — | — |
| 2004-09-16 | $26.30 | $45.92 | 5,082 | — | — |
| 2004-09-15 | $25.68 | $44.83 | 26,257 | — | — |
| 2004-09-14 | $25.68 | $44.83 | 4,598 | — | — |
| 2004-09-13 | $25.87 | $45.16 | 13,431 | — | — |
| 2004-09-10 | $26.29 | $45.57 | 18,876 | — | — |
| 2004-09-09 | $26.31 | $45.61 | 21,780 | — | — |
| 2004-09-08 | $25.45 | $44.12 | 12,584 | — | — |
| 2004-09-07 | $26.02 | $45.11 | 33,880 | — | — |
| 2004-09-03 | $26.10 | $45.24 | 19,481 | — | — |
| 2004-09-02 | $26.02 | $45.11 | 17,424 | — | — |
| 2004-09-01 | $25.45 | $44.11 | 14,883 | — | — |
| 2004-08-31 | $24.93 | $43.21 | 10,043 | — | — |
| 2004-08-30 | $24.92 | $43.19 | 8,470 | — | — |
| 2004-08-27 | $25.21 | $43.71 | 6,171 | — | — |
| 2004-08-26 | $25.36 | $43.96 | 3,630 | — | — |
| 2004-08-25 | $25.51 | $44.22 | 7,865 | — | — |
| 2004-08-24 | $25.27 | $43.81 | 13,673 | — | — |
| 2004-08-23 | $24.90 | $43.16 | 8,712 | — | — |
| 2004-08-20 | $25.22 | $43.72 | 18,271 | — | — |
| 2004-08-19 | $24.92 | $43.19 | 10,890 | — | — |
| 2004-08-18 | $25.58 | $44.34 | 11,495 | — | — |
| 2004-08-17 | $25.47 | $44.15 | 8,349 | — | — |
| 2004-08-16 | $25.30 | $43.85 | 15,609 | — | — |
| 2004-08-13 | $25.12 | $43.55 | 8,954 | — | — |
| 2004-08-12 | $25.00 | $43.33 | 5,445 | — | — |
| 2004-08-11 | $25.26 | $43.78 | 3,388 | — | — |
| 2004-08-10 | $25.52 | $44.24 | 9,317 | — | — |
| 2004-08-09 | $24.89 | $43.15 | 12,826 | — | — |
| 2004-08-06 | $24.79 | $42.98 | 26,862 | — | — |
| 2004-08-05 | $25.43 | $44.08 | 46,948 | — | — |
| 2004-08-04 | $24.86 | $43.09 | 32,549 | — | — |
| 2004-08-03 | $24.50 | $42.47 | 20,449 | — | — |
| 2004-08-02 | $24.76 | $42.92 | 14,762 | — | — |
| 2004-07-30 | $24.93 | $43.22 | 8,228 | — | — |
| 2004-07-29 | $25.04 | $43.41 | 12,100 | — | — |
| 2004-07-28 | $24.80 | $42.99 | 32,549 | — | — |
| 2004-07-27 | $25.19 | $43.66 | 14,399 | — | — |
| 2004-07-26 | $24.85 | $43.08 | 10,285 | — | — |
| 2004-07-23 | $25.21 | $43.69 | 10,769 | — | — |
| 2004-07-22 | $25.41 | $44.05 | 10,285 | — | — |
| 2004-07-21 | $25.41 | $44.05 | 17,182 | — | — |
| 2004-07-20 | $25.54 | $44.27 | 7,381 | — | — |
| 2004-07-19 | $25.37 | $43.98 | 9,680 | — | — |
| 2004-07-16 | $25.33 | $43.91 | 22,264 | — | — |
| 2004-07-15 | $25.63 | $44.42 | 13,189 | — | — |
| 2004-07-14 | $25.60 | $44.37 | 31,218 | — | — |
| 2004-07-13 | $25.55 | $44.28 | 32,065 | — | — |
| 2004-07-12 | $25.12 | $43.53 | 19,602 | — | — |
| 2004-07-09 | $25.22 | $43.72 | 24,563 | — | — |
| 2004-07-08 | $24.76 | $42.92 | 16,456 | — | — |
| 2004-07-07 | $24.80 | $42.99 | 17,182 | — | — |
| 2004-07-06 | $24.50 | $42.47 | 58,443 | — | — |
| 2004-07-02 | $24.65 | $42.73 | 8,349 | — | — |
| 2004-07-01 | $25.06 | $43.43 | 18,876 | — | — |
| 2004-06-30 | $25.21 | $43.69 | 33,275 | — | — |
| 2004-06-29 | $25.83 | $44.77 | 31,218 | — | — |
| 2004-06-28 | $25.16 | $43.61 | 54,934 | — | — |
| 2004-06-25 | $24.83 | $43.03 | 173,393 | — | — |
| 2004-06-24 | $23.76 | $41.19 | 32,065 | — | — |
| 2004-06-23 | $23.84 | $41.33 | 15,972 | — | — |
| 2004-06-22 | $23.86 | $41.36 | 30,976 | — | — |
| 2004-06-21 | $23.76 | $41.19 | 24,563 | — | — |
| 2004-06-18 | $23.61 | $40.93 | 52,998 | — | — |
| 2004-06-17 | $23.86 | $41.36 | 17,061 | — | — |
| 2004-06-16 | $23.83 | $41.31 | 35,332 | — | — |
| 2004-06-15 | $24.38 | $42.26 | 42,229 | — | — |
| 2004-06-14 | $24.06 | $41.70 | 58,201 | — | — |
| 2004-06-10 | $25.79 | $44.38 | 30,855 | — | — |
| 2004-06-09 | $25.54 | $43.94 | 12,705 | — | — |
| 2004-06-08 | $26.27 | $45.20 | 6,897 | — | — |
| 2004-06-07 | $26.64 | $45.84 | 10,890 | — | — |
| 2004-06-04 | $25.94 | $44.64 | 3,630 | — | — |
| 2004-06-03 | $25.77 | $44.34 | 15,125 | — | — |
| 2004-06-02 | $25.92 | $44.59 | 9,438 | — | — |
| 2004-06-01 | $25.92 | $44.59 | 15,246 | — | — |
| 2004-05-28 | $25.76 | $44.32 | 9,922 | — | — |
| 2004-05-27 | $25.81 | $44.41 | 8,712 | — | — |
| 2004-05-26 | $26.21 | $45.09 | 8,470 | — | — |
| 2004-05-25 | $26.10 | $44.91 | 22,022 | — | — |
| 2004-05-24 | $25.18 | $43.33 | 10,527 | — | — |
| 2004-05-21 | $24.76 | $42.60 | 9,317 | — | — |
| 2004-05-20 | $24.06 | $41.39 | 27,709 | — | — |
| 2004-05-19 | $24.03 | $41.35 | 16,093 | — | — |
| 2004-05-18 | $24.56 | $42.26 | 11,495 | — | — |
| 2004-05-17 | $24.26 | $41.73 | 30,492 | — | — |
| 2004-05-14 | $24.62 | $42.36 | 20,207 | — | — |
| 2004-05-13 | $24.50 | $42.15 | 9,680 | — | — |
| 2004-05-12 | $25.21 | $43.37 | 18,271 | — | — |
| 2004-05-11 | $24.39 | $41.96 | 16,456 | — | — |
| 2004-05-10 | $23.97 | $41.24 | 12,342 | — | — |
| 2004-05-07 | $23.97 | $41.24 | 17,424 | — | — |
| 2004-05-06 | $24.16 | $41.56 | 15,004 | — | — |
| 2004-05-05 | $24.31 | $41.82 | 7,502 | — | — |
| 2004-05-04 | $24.37 | $41.93 | 12,221 | — | — |
| 2004-05-03 | $24.26 | $41.73 | 10,164 | — | — |
| 2004-04-30 | $24.04 | $41.37 | 15,125 | — | — |
| 2004-04-29 | $24.40 | $41.99 | 15,730 | — | — |
| 2004-04-28 | $24.98 | $42.97 | 18,271 | — | — |
| 2004-04-27 | $26.03 | $44.79 | 35,453 | — | — |
| 2004-04-26 | $25.22 | $43.40 | 5,082 | — | — |
| 2004-04-23 | $25.30 | $43.53 | 29,645 | — | — |
| 2004-04-22 | $26.27 | $45.20 | 29,645 | — | — |
| 2004-04-21 | $26.20 | $45.08 | 12,705 | — | — |
| 2004-04-20 | $25.98 | $44.69 | 25,531 | — | — |
| 2004-04-19 | $26.62 | $45.80 | 13,794 | — | — |
| 2004-04-16 | $26.40 | $45.43 | 23,716 | — | — |
| 2004-04-15 | $26.33 | $45.30 | 12,100 | — | — |
| 2004-04-14 | $26.66 | $45.87 | 20,933 | — | — |
| 2004-04-13 | $26.47 | $45.55 | 17,182 | — | — |
| 2004-04-12 | $26.98 | $46.43 | 7,502 | — | — |
| 2004-04-08 | $27.25 | $46.88 | 11,858 | — | — |
| 2004-04-07 | $27.13 | $46.68 | 27,104 | — | — |
| 2004-04-06 | $27.76 | $47.76 | 26,378 | — | — |
| 2004-04-05 | $28.07 | $48.30 | 43,318 | — | — |
| 2004-04-02 | $28.31 | $48.70 | 99,099 | — | — |
| 2004-04-01 | $27.60 | $47.49 | 32,791 | — | — |
| 2004-03-31 | $27.27 | $46.93 | 66,187 | — | — |
| 2004-03-30 | $27.19 | $46.78 | 37,752 | — | — |
| 2004-03-29 | $26.11 | $44.92 | 48,279 | — | — |
| 2004-03-26 | $25.62 | $44.08 | 24,926 | — | — |
| 2004-03-25 | $25.41 | $43.73 | 70,543 | — | — |
| 2004-03-24 | $25.34 | $43.60 | 26,862 | — | — |
| 2004-03-23 | $25.02 | $43.06 | 12,342 | — | — |
| 2004-03-22 | $24.56 | $42.26 | 18,271 | — | — |
| 2004-03-19 | $25.25 | $43.44 | 18,392 | — | — |
| 2004-03-18 | $25.61 | $44.07 | 33,638 | — | — |
| 2004-03-17 | $24.98 | $42.99 | 30,371 | — | — |
| 2004-03-16 | $24.67 | $42.45 | 41,624 | — | — |
| 2004-03-15 | $23.88 | $41.09 | 23,232 | — | — |
| 2004-03-12 | $23.72 | $40.81 | 19,118 | — | — |
| 2004-03-11 | $23.18 | $39.89 | 39,446 | — | — |
| 2004-03-10 | $22.95 | $39.16 | 16,093 | — | — |
| 2004-03-09 | $23.18 | $39.56 | 8,470 | — | — |
| 2004-03-08 | $23.35 | $39.84 | 2,057 | — | — |
| 2004-03-05 | $23.76 | $40.54 | 21,538 | — | — |
| 2004-03-04 | $23.93 | $40.83 | 17,182 | — | — |
| 2004-03-03 | $23.72 | $40.47 | 12,584 | — | — |
| 2004-03-02 | $23.91 | $40.80 | 9,559 | — | — |
| 2004-03-01 | $23.98 | $40.91 | 34,364 | — | — |
| 2004-02-27 | $23.98 | $40.91 | 17,303 | — | — |
| 2004-02-26 | $23.98 | $40.91 | 13,431 | — | — |
| 2004-02-25 | $23.63 | $40.32 | 8,228 | — | — |
| 2004-02-24 | $23.60 | $40.26 | 11,132 | — | — |
| 2004-02-23 | $23.30 | $39.75 | 9,075 | — | — |
| 2004-02-20 | $23.25 | $39.67 | 7,502 | — | — |
| 2004-02-19 | $23.35 | $39.84 | 10,164 | — | — |
| 2004-02-18 | $23.70 | $40.44 | 11,737 | — | — |
| 2004-02-17 | $24.00 | $40.95 | 14,157 | — | — |
| 2004-02-13 | $23.78 | $40.57 | 14,762 | — | — |
| 2004-02-12 | $24.23 | $41.35 | 4,356 | — | — |
| 2004-02-11 | $24.22 | $41.33 | 10,406 | — | — |
| 2004-02-10 | $24.38 | $41.60 | 11,737 | — | — |
| 2004-02-09 | $23.99 | $40.94 | 3,751 | — | — |
| 2004-02-06 | $24.21 | $41.32 | 8,470 | — | — |
| 2004-02-05 | $23.93 | $40.84 | 9,317 | — | — |
| 2004-02-04 | $23.15 | $39.50 | 23,474 | — | — |
| 2004-02-03 | $24.29 | $41.45 | 9,317 | — | — |
| 2004-02-02 | $24.45 | $41.73 | 6,050 | — | — |
| 2004-01-30 | $24.60 | $41.97 | 9,680 | — | — |
| 2004-01-29 | $24.85 | $42.40 | 12,221 | — | — |
| 2004-01-28 | $24.82 | $42.35 | 7,502 | — | — |
| 2004-01-27 | $24.64 | $42.05 | 11,495 | — | — |
| 2004-01-26 | $25.27 | $43.12 | 13,915 | — | — |
| 2004-01-23 | $24.79 | $42.29 | 17,666 | — | — |
| 2004-01-22 | $24.55 | $41.88 | 13,068 | — | — |
| 2004-01-21 | $25.21 | $43.01 | 9,922 | — | — |
| 2004-01-20 | $25.16 | $42.93 | 16,456 | — | — |
| 2004-01-16 | $24.79 | $42.29 | 15,125 | — | — |
| 2004-01-15 | $25.12 | $42.87 | 10,769 | — | — |
| 2004-01-14 | $25.29 | $43.15 | 13,794 | — | — |
| 2004-01-13 | $25.29 | $43.15 | 6,292 | — | — |
| 2004-01-12 | $25.48 | $43.48 | 3,146 | — | — |
| 2004-01-09 | $24.96 | $42.59 | 11,858 | — | — |
| 2004-01-08 | $25.83 | $44.07 | 13,189 | — | — |
| 2004-01-07 | $25.62 | $43.72 | 6,655 | — | — |
| 2004-01-06 | $25.66 | $43.79 | 13,794 | — | — |
| 2004-01-05 | $25.94 | $44.27 | 14,157 | — | — |
| 2004-01-02 | $25.30 | $43.17 | 4,235 | — | — |