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
- 1980-03-17 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 | $28.71 | $76.62 | 115,200 | — | — |
| 2004-12-30 | $28.51 | $76.11 | 67,800 | — | — |
| 2004-12-29 | $28.71 | $76.63 | 90,800 | — | — |
| 2004-12-28 | $28.93 | $77.23 | 57,600 | — | — |
| 2004-12-27 | $28.50 | $76.07 | 71,400 | — | — |
| 2004-12-23 | $29.15 | $77.80 | 226,800 | — | — |
| 2004-12-22 | $29.00 | $77.40 | 220,600 | — | — |
| 2004-12-21 | $28.92 | $77.20 | 165,400 | — | — |
| 2004-12-20 | $28.38 | $75.73 | 103,600 | — | — |
| 2004-12-17 | $28.63 | $76.40 | 236,200 | — | — |
| 2004-12-16 | $28.38 | $75.73 | 182,800 | — | — |
| 2004-12-15 | $28.62 | $76.38 | 189,400 | — | — |
| 2004-12-14 | $28.58 | $76.27 | 327,400 | — | — |
| 2004-12-13 | $27.73 | $74.01 | 201,400 | — | — |
| 2004-12-10 | $27.28 | $72.80 | 398,600 | — | — |
| 2004-12-09 | $27.37 | $73.04 | 216,800 | — | — |
| 2004-12-08 | $27.75 | $74.07 | 156,000 | — | — |
| 2004-12-07 | $27.86 | $74.35 | 127,000 | — | — |
| 2004-12-06 | $28.75 | $76.75 | 135,200 | — | — |
| 2004-12-03 | $29.20 | $77.94 | 105,400 | — | — |
| 2004-12-02 | $29.49 | $78.71 | 87,600 | — | — |
| 2004-12-01 | $29.59 | $78.98 | 239,400 | — | — |
| 2004-11-30 | $29.80 | $79.42 | 148,800 | — | — |
| 2004-11-29 | $29.61 | $78.91 | 134,000 | — | — |
| 2004-11-26 | $29.31 | $78.10 | 61,200 | — | — |
| 2004-11-24 | $29.35 | $78.22 | 222,800 | — | — |
| 2004-11-23 | $28.99 | $77.26 | 239,600 | — | — |
| 2004-11-22 | $28.30 | $75.42 | 261,800 | — | — |
| 2004-11-19 | $27.63 | $73.62 | 137,800 | — | — |
| 2004-11-18 | $27.79 | $74.05 | 144,000 | — | — |
| 2004-11-17 | $27.83 | $74.15 | 170,600 | — | — |
| 2004-11-16 | $27.63 | $73.64 | 215,800 | — | — |
| 2004-11-15 | $27.96 | $74.50 | 73,800 | — | — |
| 2004-11-12 | $27.97 | $74.54 | 65,400 | — | — |
| 2004-11-11 | $27.67 | $73.76 | 133,600 | — | — |
| 2004-11-10 | $27.42 | $73.09 | 88,800 | — | — |
| 2004-11-09 | $27.49 | $73.26 | 163,200 | — | — |
| 2004-11-08 | $27.49 | $73.25 | 103,400 | — | — |
| 2004-11-05 | $27.92 | $74.42 | 85,200 | — | — |
| 2004-11-04 | $28.00 | $74.62 | 149,000 | — | — |
| 2004-11-03 | $27.35 | $72.89 | 219,200 | — | — |
| 2004-11-02 | $26.33 | $70.16 | 421,200 | — | — |
| 2004-11-01 | $27.74 | $73.91 | 239,800 | — | — |
| 2004-10-29 | $27.91 | $74.37 | 288,200 | — | — |
| 2004-10-28 | $28.42 | $75.73 | 132,400 | — | — |
| 2004-10-27 | $28.71 | $76.51 | 164,600 | — | — |
| 2004-10-26 | $27.92 | $74.42 | 123,400 | — | — |
| 2004-10-25 | $27.46 | $73.17 | 94,000 | — | — |
| 2004-10-22 | $27.63 | $73.62 | 84,400 | — | — |
| 2004-10-21 | $28.15 | $75.02 | 99,600 | — | — |
| 2004-10-20 | $27.58 | $73.49 | 119,200 | — | — |
| 2004-10-19 | $27.55 | $73.42 | 128,200 | — | — |
| 2004-10-18 | $28.00 | $74.62 | 128,600 | — | — |
| 2004-10-15 | $28.33 | $75.49 | 90,600 | — | — |
| 2004-10-14 | $28.17 | $75.09 | 191,000 | — | — |
| 2004-10-13 | $28.96 | $77.17 | 114,200 | — | — |
| 2004-10-12 | $29.06 | $77.43 | 167,800 | — | — |
| 2004-10-11 | $28.78 | $76.69 | 216,200 | — | — |
| 2004-10-08 | $29.12 | $77.61 | 92,800 | — | — |
| 2004-10-07 | $29.55 | $78.63 | 77,800 | — | — |
| 2004-10-06 | $29.92 | $79.63 | 209,000 | — | — |
| 2004-10-05 | $29.98 | $79.76 | 132,200 | — | — |
| 2004-10-04 | $30.00 | $79.83 | 310,600 | — | — |
| 2004-10-01 | $29.24 | $77.81 | 87,000 | — | — |
| 2004-09-30 | $28.62 | $76.14 | 74,000 | — | — |
| 2004-09-29 | $28.59 | $76.08 | 63,000 | — | — |
| 2004-09-28 | $28.43 | $75.67 | 57,000 | — | — |
| 2004-09-27 | $28.15 | $74.91 | 84,200 | — | — |
| 2004-09-24 | $28.53 | $75.92 | 43,400 | — | — |
| 2004-09-23 | $28.45 | $75.70 | 72,400 | — | — |
| 2004-09-22 | $28.69 | $76.34 | 174,200 | — | — |
| 2004-09-21 | $29.13 | $77.50 | 74,800 | — | — |
| 2004-09-20 | $28.98 | $77.12 | 89,200 | — | — |
| 2004-09-17 | $29.14 | $77.54 | 161,400 | — | — |
| 2004-09-16 | $28.70 | $76.37 | 87,800 | — | — |
| 2004-09-15 | $28.65 | $76.24 | 47,400 | — | — |
| 2004-09-14 | $28.30 | $75.31 | 59,400 | — | — |
| 2004-09-13 | $28.50 | $75.84 | 83,600 | — | — |
| 2004-09-10 | $28.82 | $76.69 | 82,600 | — | — |
| 2004-09-09 | $29.00 | $77.18 | 71,200 | — | — |
| 2004-09-08 | $28.67 | $76.28 | 107,400 | — | — |
| 2004-09-07 | $28.93 | $76.98 | 162,200 | — | — |
| 2004-09-03 | $28.13 | $74.85 | 56,000 | — | — |
| 2004-09-02 | $28.33 | $75.40 | 95,800 | — | — |
| 2004-09-01 | $27.76 | $73.88 | 179,000 | — | — |
| 2004-08-31 | $27.33 | $72.71 | 59,600 | — | — |
| 2004-08-30 | $27.38 | $72.84 | 103,400 | — | — |
| 2004-08-27 | $27.24 | $72.49 | 67,000 | — | — |
| 2004-08-26 | $26.65 | $70.92 | 120,600 | — | — |
| 2004-08-25 | $27.29 | $72.62 | 121,000 | — | — |
| 2004-08-24 | $27.47 | $73.08 | 118,000 | — | — |
| 2004-08-23 | $26.80 | $71.31 | 106,200 | — | — |
| 2004-08-20 | $27.14 | $72.22 | 103,200 | — | — |
| 2004-08-19 | $26.38 | $70.18 | 165,000 | — | — |
| 2004-08-18 | $26.65 | $70.92 | 115,200 | — | — |
| 2004-08-17 | $26.65 | $70.92 | 76,600 | — | — |
| 2004-08-16 | $26.71 | $71.07 | 98,200 | — | — |
| 2004-08-13 | $26.53 | $70.60 | 53,800 | — | — |
| 2004-08-12 | $26.69 | $71.02 | 148,600 | — | — |
| 2004-08-11 | $27.21 | $72.39 | 186,400 | — | — |
| 2004-08-10 | $26.55 | $70.65 | 188,200 | — | — |
| 2004-08-09 | $25.55 | $67.99 | 106,800 | — | — |
| 2004-08-06 | $25.92 | $68.99 | 135,600 | — | — |
| 2004-08-05 | $26.39 | $70.22 | 167,000 | — | — |
| 2004-08-04 | $26.91 | $71.61 | 124,600 | — | — |
| 2004-08-03 | $26.99 | $71.82 | 99,600 | — | — |
| 2004-08-02 | $27.15 | $72.25 | 124,600 | — | — |
| 2004-07-30 | $26.88 | $71.51 | 127,200 | — | — |
| 2004-07-29 | $26.70 | $71.05 | 108,800 | — | — |
| 2004-07-28 | $26.17 | $69.65 | 101,600 | — | — |
| 2004-07-27 | $26.52 | $70.57 | 108,800 | — | — |
| 2004-07-26 | $26.11 | $69.46 | 102,600 | — | — |
| 2004-07-23 | $26.30 | $69.97 | 146,400 | — | — |
| 2004-07-22 | $26.03 | $69.25 | 233,200 | — | — |
| 2004-07-21 | $26.67 | $70.96 | 164,000 | — | — |
| 2004-07-20 | $27.49 | $73.15 | 116,800 | — | — |
| 2004-07-19 | $27.24 | $72.47 | 129,800 | — | — |
| 2004-07-16 | $27.53 | $73.24 | 116,400 | — | — |
| 2004-07-15 | $27.64 | $73.54 | 158,800 | — | — |
| 2004-07-14 | $27.36 | $72.79 | 154,200 | — | — |
| 2004-07-13 | $27.96 | $74.39 | 90,000 | — | — |
| 2004-07-12 | $27.95 | $74.37 | 145,400 | — | — |
| 2004-07-09 | $27.81 | $73.99 | 97,800 | — | — |
| 2004-07-08 | $27.82 | $74.03 | 204,200 | — | — |
| 2004-07-07 | $27.80 | $73.96 | 191,000 | — | — |
| 2004-07-06 | $28.00 | $74.40 | 152,800 | — | — |
| 2004-07-02 | $28.05 | $74.52 | 74,600 | — | — |
| 2004-07-01 | $27.99 | $74.35 | 173,200 | — | — |
| 2004-06-30 | $28.09 | $74.64 | 123,000 | — | — |
| 2004-06-29 | $28.03 | $74.45 | 210,400 | — | — |
| 2004-06-28 | $27.67 | $73.51 | 320,000 | — | — |
| 2004-06-25 | $27.05 | $71.86 | 316,200 | — | — |
| 2004-06-24 | $27.53 | $73.13 | 211,400 | — | — |
| 2004-06-23 | $27.25 | $72.38 | 179,800 | — | — |
| 2004-06-22 | $26.71 | $70.95 | 178,200 | — | — |
| 2004-06-21 | $27.00 | $71.72 | 273,000 | — | — |
| 2004-06-18 | $27.43 | $72.89 | 423,600 | — | — |
| 2004-06-17 | $25.28 | $67.15 | 182,000 | — | — |
| 2004-06-16 | $25.65 | $68.14 | 186,200 | — | — |
| 2004-06-15 | $25.30 | $67.21 | 358,800 | — | — |
| 2004-06-14 | $24.73 | $65.70 | 297,800 | — | — |
| 2004-06-10 | $23.56 | $62.59 | 99,800 | — | — |
| 2004-06-09 | $23.64 | $62.80 | 101,000 | — | — |
| 2004-06-08 | $23.72 | $63.02 | 61,600 | — | — |
| 2004-06-07 | $23.71 | $62.99 | 82,800 | — | — |
| 2004-06-04 | $23.51 | $62.47 | 51,800 | — | — |
| 2004-06-03 | $23.58 | $62.63 | 70,000 | — | — |
| 2004-06-02 | $23.68 | $62.91 | 62,600 | — | — |
| 2004-06-01 | $23.65 | $62.83 | 91,200 | — | — |
| 2004-05-28 | $23.53 | $62.50 | 47,600 | — | — |
| 2004-05-27 | $23.70 | $62.96 | 53,400 | — | — |
| 2004-05-26 | $23.75 | $63.10 | 102,600 | — | — |
| 2004-05-25 | $23.73 | $63.04 | 196,400 | — | — |
| 2004-05-24 | $23.30 | $61.90 | 60,200 | — | — |
| 2004-05-21 | $23.22 | $61.69 | 58,400 | — | — |
| 2004-05-20 | $23.19 | $61.61 | 104,400 | — | — |
| 2004-05-19 | $23.11 | $61.40 | 111,800 | — | — |
| 2004-05-18 | $23.17 | $61.56 | 95,600 | — | — |
| 2004-05-17 | $22.95 | $60.97 | 117,600 | — | — |
| 2004-05-14 | $23.46 | $62.31 | 107,000 | — | — |
| 2004-05-13 | $23.08 | $61.33 | 94,400 | — | — |
| 2004-05-12 | $23.35 | $62.03 | 112,800 | — | — |
| 2004-05-11 | $23.20 | $61.64 | 77,600 | — | — |
| 2004-05-10 | $22.87 | $60.76 | 71,800 | — | — |
| 2004-05-07 | $23.19 | $61.61 | 97,200 | — | — |
| 2004-05-06 | $23.37 | $62.07 | 114,800 | — | — |
| 2004-05-05 | $23.54 | $62.53 | 62,000 | — | — |
| 2004-05-04 | $23.74 | $63.06 | 70,600 | — | — |
| 2004-05-03 | $23.66 | $62.84 | 102,400 | — | — |
| 2004-04-30 | $23.55 | $62.57 | 103,800 | — | — |
| 2004-04-29 | $23.85 | $63.36 | 87,400 | — | — |
| 2004-04-28 | $24.10 | $64.03 | 114,600 | — | — |
| 2004-04-27 | $24.22 | $64.33 | 73,000 | — | — |
| 2004-04-26 | $24.25 | $64.43 | 96,400 | — | — |
| 2004-04-23 | $24.04 | $63.85 | 96,800 | — | — |
| 2004-04-22 | $24.05 | $63.88 | 64,800 | — | — |
| 2004-04-21 | $23.80 | $63.23 | 69,600 | — | — |
| 2004-04-20 | $23.65 | $62.83 | 72,000 | — | — |
| 2004-04-19 | $23.81 | $63.26 | 85,200 | — | — |
| 2004-04-16 | $24.23 | $64.36 | 106,800 | — | — |
| 2004-04-15 | $23.98 | $63.69 | 78,600 | — | — |
| 2004-04-14 | $23.43 | $62.25 | 36,800 | — | — |
| 2004-04-13 | $23.92 | $63.56 | 63,400 | — | — |
| 2004-04-12 | $23.97 | $63.68 | 41,000 | — | — |
| 2004-04-08 | $23.79 | $63.19 | 79,400 | — | — |
| 2004-04-07 | $24.07 | $63.93 | 107,200 | — | — |
| 2004-04-06 | $24.10 | $63.91 | 65,200 | — | — |
| 2004-04-05 | $24.58 | $65.17 | 82,600 | — | — |
| 2004-04-02 | $24.20 | $64.17 | 88,200 | — | — |
| 2004-04-01 | $23.75 | $62.98 | 47,800 | — | — |
| 2004-03-31 | $23.43 | $62.14 | 78,400 | — | — |
| 2004-03-30 | $23.59 | $62.55 | 75,600 | — | — |
| 2004-03-29 | $23.33 | $61.85 | 80,000 | — | — |
| 2004-03-26 | $22.90 | $60.71 | 51,000 | — | — |
| 2004-03-25 | $22.95 | $60.84 | 70,400 | — | — |
| 2004-03-24 | $22.60 | $59.93 | 48,800 | — | — |
| 2004-03-23 | $22.51 | $59.69 | 88,400 | — | — |
| 2004-03-22 | $22.58 | $59.88 | 120,000 | — | — |
| 2004-03-19 | $22.55 | $59.80 | 102,200 | — | — |
| 2004-03-18 | $22.45 | $59.53 | 140,800 | — | — |
| 2004-03-17 | $22.42 | $59.45 | 128,200 | — | — |
| 2004-03-16 | $22.39 | $59.36 | 261,600 | — | — |
| 2004-03-15 | $22.70 | $60.19 | 100,000 | — | — |
| 2004-03-12 | $23.43 | $62.14 | 99,200 | — | — |
| 2004-03-11 | $22.96 | $60.88 | 117,600 | — | — |
| 2004-03-10 | $23.00 | $60.99 | 129,000 | — | — |
| 2004-03-09 | $23.25 | $61.65 | 132,600 | — | — |
| 2004-03-08 | $23.52 | $62.37 | 45,800 | — | — |
| 2004-03-05 | $23.66 | $62.73 | 49,800 | — | — |
| 2004-03-04 | $23.70 | $62.83 | 76,200 | — | — |
| 2004-03-03 | $24.00 | $63.63 | 104,000 | — | — |
| 2004-03-02 | $23.75 | $62.99 | 44,800 | — | — |
| 2004-03-01 | $24.23 | $64.24 | 90,400 | — | — |
| 2004-02-27 | $24.01 | $63.67 | 109,000 | — | — |
| 2004-02-26 | $23.97 | $63.56 | 271,600 | — | — |
| 2004-02-25 | $24.15 | $64.04 | 198,800 | — | — |
| 2004-02-24 | $23.25 | $61.65 | 132,000 | — | — |
| 2004-02-23 | $23.15 | $61.37 | 126,400 | — | — |
| 2004-02-20 | $23.48 | $62.25 | 90,600 | — | — |
| 2004-02-19 | $23.75 | $62.98 | 94,200 | — | — |
| 2004-02-18 | $23.96 | $63.52 | 97,400 | — | — |
| 2004-02-17 | $24.35 | $64.57 | 102,000 | — | — |
| 2004-02-13 | $23.21 | $61.53 | 123,600 | — | — |
| 2004-02-12 | $24.05 | $63.77 | 112,000 | — | — |
| 2004-02-11 | $23.92 | $63.44 | 126,800 | — | — |
| 2004-02-10 | $23.67 | $62.78 | 178,000 | — | — |
| 2004-02-09 | $23.23 | $61.59 | 40,800 | — | — |
| 2004-02-06 | $23.48 | $62.25 | 77,400 | — | — |
| 2004-02-05 | $22.93 | $60.82 | 59,000 | — | — |
| 2004-02-04 | $22.36 | $59.28 | 105,200 | — | — |
| 2004-02-03 | $23.00 | $60.99 | 87,000 | — | — |
| 2004-02-02 | $22.66 | $60.08 | 86,800 | — | — |
| 2004-01-30 | $22.83 | $60.53 | 87,800 | — | — |
| 2004-01-29 | $22.89 | $60.70 | 84,200 | — | — |
| 2004-01-28 | $23.20 | $61.52 | 85,800 | — | — |
| 2004-01-27 | $24.11 | $63.92 | 115,600 | — | — |
| 2004-01-26 | $24.01 | $63.68 | 117,400 | — | — |
| 2004-01-23 | $23.59 | $62.57 | 113,400 | — | — |
| 2004-01-22 | $23.15 | $61.39 | 75,600 | — | — |
| 2004-01-21 | $23.29 | $61.75 | 108,800 | — | — |
| 2004-01-20 | $23.58 | $62.51 | 102,600 | — | — |
| 2004-01-16 | $23.71 | $62.87 | 65,600 | — | — |
| 2004-01-15 | $23.83 | $63.18 | 83,400 | — | — |
| 2004-01-14 | $23.97 | $63.55 | 91,800 | — | — |
| 2004-01-13 | $23.38 | $61.98 | 212,200 | — | — |
| 2004-01-12 | $23.30 | $61.77 | 150,800 | — | — |
| 2004-01-09 | $22.32 | $59.19 | 103,600 | — | — |
| 2004-01-08 | $22.10 | $58.60 | 85,200 | — | — |
| 2004-01-07 | $22.45 | $59.53 | 96,600 | — | — |
| 2004-01-06 | $22.48 | $59.61 | 93,400 | — | — |
| 2004-01-05 | $22.46 | $59.54 | 314,400 | — | — |
| 2004-01-02 | $22.46 | $59.56 | 79,400 | — | — |