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
- 1997-10-24 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 | $29.61 | $31.44 | 66,000 | — | — |
| 2004-12-30 | $29.31 | $31.12 | 74,100 | — | — |
| 2004-12-29 | $29.21 | $31.01 | 159,000 | — | — |
| 2004-12-28 | $28.97 | $30.76 | 130,400 | — | — |
| 2004-12-27 | $28.70 | $30.47 | 89,400 | — | — |
| 2004-12-23 | $28.90 | $30.68 | 79,100 | — | — |
| 2004-12-22 | $28.84 | $30.62 | 158,800 | — | — |
| 2004-12-21 | $28.81 | $30.59 | 59,500 | — | — |
| 2004-12-20 | $28.85 | $30.63 | 112,900 | — | — |
| 2004-12-17 | $28.99 | $30.78 | 44,300 | — | — |
| 2004-12-16 | $28.97 | $30.76 | 57,000 | — | — |
| 2004-12-15 | $28.98 | $30.77 | 79,900 | — | — |
| 2004-12-14 | $28.50 | $30.26 | 93,900 | — | — |
| 2004-12-13 | $28.60 | $30.36 | 73,300 | — | — |
| 2004-12-10 | $28.83 | $30.61 | 79,600 | — | — |
| 2004-12-09 | $28.23 | $29.97 | 123,800 | — | — |
| 2004-12-08 | $27.81 | $29.52 | 220,200 | — | — |
| 2004-12-07 | $28.80 | $30.58 | 70,300 | — | — |
| 2004-12-06 | $28.68 | $30.45 | 51,900 | — | — |
| 2004-12-03 | $28.75 | $30.52 | 148,100 | — | — |
| 2004-12-02 | $29.04 | $30.83 | 171,800 | — | — |
| 2004-12-01 | $28.14 | $29.87 | 138,400 | — | — |
| 2004-11-30 | $27.50 | $29.20 | 98,500 | — | — |
| 2004-11-29 | $27.68 | $29.39 | 90,200 | — | — |
| 2004-11-26 | $27.49 | $29.18 | 33,300 | — | — |
| 2004-11-24 | $27.47 | $29.16 | 108,400 | — | — |
| 2004-11-23 | $27.49 | $29.18 | 96,000 | — | — |
| 2004-11-22 | $27.27 | $28.95 | 115,900 | — | — |
| 2004-11-19 | $27.16 | $28.83 | 67,700 | — | — |
| 2004-11-18 | $27.34 | $29.03 | 85,800 | — | — |
| 2004-11-17 | $27.30 | $28.98 | 68,700 | — | — |
| 2004-11-16 | $27.26 | $28.94 | 99,300 | — | — |
| 2004-11-15 | $27.40 | $29.09 | 87,900 | — | — |
| 2004-11-12 | $27.54 | $29.24 | 38,400 | — | — |
| 2004-11-11 | $27.41 | $29.10 | 125,600 | — | — |
| 2004-11-10 | $27.46 | $29.15 | 218,000 | — | — |
| 2004-11-09 | $26.99 | $28.65 | 71,800 | — | — |
| 2004-11-08 | $26.98 | $28.64 | 180,700 | — | — |
| 2004-11-05 | $27.10 | $28.56 | 98,200 | — | — |
| 2004-11-04 | $26.99 | $28.44 | 60,500 | — | — |
| 2004-11-03 | $26.85 | $28.29 | 144,300 | — | — |
| 2004-11-02 | $26.63 | $28.06 | 196,400 | — | — |
| 2004-11-01 | $26.62 | $28.05 | 172,200 | — | — |
| 2004-10-29 | $26.27 | $27.68 | 84,000 | — | — |
| 2004-10-28 | $26.20 | $27.61 | 136,700 | — | — |
| 2004-10-27 | $25.90 | $27.29 | 286,900 | — | — |
| 2004-10-26 | $25.41 | $26.78 | 330,400 | — | — |
| 2004-10-25 | $25.83 | $27.22 | 86,600 | — | — |
| 2004-10-22 | $25.81 | $27.20 | 131,100 | — | — |
| 2004-10-21 | $25.83 | $27.22 | 131,300 | — | — |
| 2004-10-20 | $25.61 | $26.99 | 104,600 | — | — |
| 2004-10-19 | $25.55 | $26.92 | 124,000 | — | — |
| 2004-10-18 | $25.56 | $26.94 | 156,100 | — | — |
| 2004-10-15 | $25.59 | $26.97 | 398,200 | — | — |
| 2004-10-14 | $25.52 | $26.89 | 89,500 | — | — |
| 2004-10-13 | $25.31 | $26.67 | 76,400 | — | — |
| 2004-10-12 | $25.38 | $26.75 | 133,800 | — | — |
| 2004-10-11 | $25.10 | $26.45 | 172,600 | — | — |
| 2004-10-08 | $25.49 | $26.86 | 112,800 | — | — |
| 2004-10-07 | $25.53 | $26.90 | 124,400 | — | — |
| 2004-10-06 | $25.56 | $26.94 | 261,400 | — | — |
| 2004-10-05 | $25.59 | $26.97 | 255,800 | — | — |
| 2004-10-04 | $25.44 | $26.81 | 282,300 | — | — |
| 2004-10-01 | $25.03 | $26.38 | 377,000 | — | — |
| 2004-09-30 | $24.91 | $26.25 | 822,000 | — | — |
| 2004-09-29 | $26.66 | $28.09 | 44,000 | — | — |
| 2004-09-28 | $26.58 | $28.01 | 82,800 | — | — |
| 2004-09-27 | $26.45 | $27.87 | 97,100 | — | — |
| 2004-09-24 | $26.43 | $27.85 | 112,500 | — | — |
| 2004-09-23 | $26.18 | $27.59 | 62,000 | — | — |
| 2004-09-22 | $26.07 | $27.47 | 82,000 | — | — |
| 2004-09-21 | $25.91 | $27.30 | 161,300 | — | — |
| 2004-09-20 | $25.91 | $27.30 | 153,000 | — | — |
| 2004-09-17 | $25.91 | $27.30 | 122,700 | — | — |
| 2004-09-16 | $26.12 | $27.53 | 84,800 | — | — |
| 2004-09-15 | $26.26 | $27.67 | 115,900 | — | — |
| 2004-09-14 | $26.37 | $27.79 | 259,000 | — | — |
| 2004-09-13 | $26.31 | $27.73 | 89,400 | — | — |
| 2004-09-10 | $26.38 | $27.80 | 46,500 | — | — |
| 2004-09-09 | $26.35 | $27.77 | 202,100 | — | — |
| 2004-09-08 | $26.26 | $27.67 | 94,900 | — | — |
| 2004-09-07 | $26.40 | $27.82 | 121,700 | — | — |
| 2004-09-03 | $26.26 | $27.67 | 149,400 | — | — |
| 2004-09-02 | $26.20 | $27.61 | 99,000 | — | — |
| 2004-09-01 | $26.10 | $27.50 | 124,900 | — | — |
| 2004-08-31 | $25.92 | $27.31 | 191,200 | — | — |
| 2004-08-30 | $25.83 | $27.22 | 184,600 | — | — |
| 2004-08-27 | $25.89 | $27.28 | 89,700 | — | — |
| 2004-08-26 | $25.55 | $26.92 | 100,000 | — | — |
| 2004-08-25 | $25.70 | $27.08 | 159,000 | — | — |
| 2004-08-24 | $25.48 | $26.85 | 134,700 | — | — |
| 2004-08-23 | $25.16 | $26.51 | 99,000 | — | — |
| 2004-08-20 | $25.08 | $26.43 | 91,400 | — | — |
| 2004-08-19 | $25.15 | $26.50 | 104,600 | — | — |
| 2004-08-18 | $25.17 | $26.52 | 108,600 | — | — |
| 2004-08-17 | $25.05 | $26.40 | 129,500 | — | — |
| 2004-08-16 | $25.09 | $26.44 | 132,900 | — | — |
| 2004-08-13 | $25.05 | $26.40 | 176,800 | — | — |
| 2004-08-12 | $25.01 | $26.36 | 156,600 | — | — |
| 2004-08-11 | $24.84 | $26.18 | 188,900 | — | — |
| 2004-08-10 | $24.91 | $26.25 | 248,100 | — | — |
| 2004-08-09 | $25.00 | $26.13 | 394,900 | — | — |
| 2004-08-06 | $25.47 | $26.63 | 289,300 | — | — |
| 2004-08-05 | $25.51 | $26.67 | 264,300 | — | — |
| 2004-08-04 | $25.95 | $27.13 | 189,200 | — | — |
| 2004-08-03 | $26.25 | $27.44 | 109,300 | — | — |
| 2004-08-02 | $26.31 | $27.50 | 198,700 | — | — |
| 2004-07-30 | $26.55 | $27.75 | 192,500 | — | — |
| 2004-07-29 | $26.38 | $27.58 | 306,900 | — | — |
| 2004-07-28 | $26.79 | $28.01 | 303,200 | — | — |
| 2004-07-27 | $27.32 | $28.56 | 611,600 | — | — |
| 2004-07-26 | $26.26 | $27.45 | 239,900 | — | — |
| 2004-07-23 | $26.62 | $27.83 | 235,100 | — | — |
| 2004-07-22 | $26.60 | $27.81 | 128,900 | — | — |
| 2004-07-21 | $26.62 | $27.83 | 95,500 | — | — |
| 2004-07-20 | $26.33 | $27.52 | 73,400 | — | — |
| 2004-07-19 | $26.31 | $27.50 | 181,300 | — | — |
| 2004-07-16 | $26.17 | $27.36 | 119,700 | — | — |
| 2004-07-15 | $26.25 | $27.44 | 210,900 | — | — |
| 2004-07-14 | $26.42 | $27.62 | 154,600 | — | — |
| 2004-07-13 | $26.03 | $27.21 | 220,700 | — | — |
| 2004-07-12 | $25.98 | $27.16 | 259,600 | — | — |
| 2004-07-09 | $25.51 | $26.67 | 187,600 | — | — |
| 2004-07-08 | $25.01 | $26.15 | 228,600 | — | — |
| 2004-07-07 | $25.04 | $26.18 | 222,400 | — | — |
| 2004-07-06 | $25.02 | $26.16 | 245,500 | — | — |
| 2004-07-02 | $25.42 | $26.57 | 149,400 | — | — |
| 2004-07-01 | $25.42 | $26.57 | 222,300 | — | — |
| 2004-06-30 | $25.27 | $26.42 | 159,800 | — | — |
| 2004-06-29 | $25.03 | $26.17 | 157,100 | — | — |
| 2004-06-28 | $24.91 | $26.04 | 103,400 | — | — |
| 2004-06-25 | $24.82 | $25.95 | 90,900 | — | — |
| 2004-06-24 | $25.08 | $26.22 | 187,700 | — | — |
| 2004-06-23 | $24.62 | $25.74 | 241,000 | — | — |
| 2004-06-22 | $25.00 | $26.13 | 119,600 | — | — |
| 2004-06-21 | $25.00 | $26.13 | 136,000 | — | — |
| 2004-06-18 | $25.01 | $26.15 | 114,600 | — | — |
| 2004-06-17 | $24.97 | $26.10 | 122,300 | — | — |
| 2004-06-16 | $24.82 | $25.95 | 112,200 | — | — |
| 2004-06-15 | $24.97 | $26.10 | 100,400 | — | — |
| 2004-06-14 | $24.96 | $26.09 | 168,300 | — | — |
| 2004-06-10 | $25.20 | $26.34 | 180,800 | — | — |
| 2004-06-09 | $25.18 | $26.32 | 179,700 | — | — |
| 2004-06-08 | $25.11 | $26.25 | 79,400 | — | — |
| 2004-06-07 | $25.22 | $26.36 | 91,600 | — | — |
| 2004-06-04 | $24.92 | $26.05 | 94,500 | — | — |
| 2004-06-03 | $25.10 | $26.24 | 433,800 | — | — |
| 2004-06-02 | $24.72 | $25.84 | 249,200 | — | — |
| 2004-06-01 | $24.77 | $25.89 | 223,400 | — | — |
| 2004-05-28 | $24.68 | $25.80 | 196,500 | — | — |
| 2004-05-27 | $24.45 | $25.56 | 182,900 | — | — |
| 2004-05-26 | $24.10 | $25.19 | 145,100 | — | — |
| 2004-05-25 | $23.77 | $24.85 | 215,300 | — | — |
| 2004-05-24 | $23.50 | $24.57 | 170,600 | — | — |
| 2004-05-21 | $23.52 | $24.59 | 116,900 | — | — |
| 2004-05-20 | $23.51 | $24.58 | 201,400 | — | — |
| 2004-05-19 | $23.60 | $24.67 | 109,600 | — | — |
| 2004-05-18 | $23.55 | $24.62 | 227,900 | — | — |
| 2004-05-17 | $23.55 | $24.62 | 312,700 | — | — |
| 2004-05-14 | $23.50 | $24.57 | 268,900 | — | — |
| 2004-05-13 | $23.08 | $24.13 | 210,200 | — | — |
| 2004-05-12 | $23.07 | $24.12 | 438,600 | — | — |
| 2004-05-11 | $22.90 | $23.94 | 373,500 | — | — |
| 2004-05-10 | $22.96 | $24.00 | 347,300 | — | — |
| 2004-05-07 | $23.46 | $24.32 | 294,900 | — | — |
| 2004-05-06 | $23.51 | $24.37 | 293,700 | — | — |
| 2004-05-05 | $23.65 | $24.51 | 231,100 | — | — |
| 2004-05-04 | $23.72 | $24.59 | 187,400 | — | — |
| 2004-05-03 | $23.59 | $24.45 | 258,400 | — | — |
| 2004-04-30 | $23.35 | $24.20 | 226,900 | — | — |
| 2004-04-29 | $23.36 | $24.21 | 426,700 | — | — |
| 2004-04-28 | $23.80 | $24.67 | 622,500 | — | — |
| 2004-04-27 | $24.05 | $24.93 | 2,256,000 | — | — |
| 2004-04-26 | $25.92 | $26.87 | 477,300 | — | — |
| 2004-04-23 | $25.76 | $26.70 | 192,200 | — | — |
| 2004-04-22 | $25.50 | $26.43 | 162,300 | — | — |
| 2004-04-21 | $25.19 | $26.11 | 203,800 | — | — |
| 2004-04-20 | $24.96 | $25.87 | 181,600 | — | — |
| 2004-04-19 | $24.99 | $25.90 | 112,200 | — | — |
| 2004-04-16 | $24.97 | $25.88 | 139,900 | — | — |
| 2004-04-15 | $25.03 | $25.94 | 210,600 | — | — |
| 2004-04-14 | $24.64 | $25.54 | 282,200 | — | — |
| 2004-04-13 | $24.93 | $25.84 | 181,400 | — | — |
| 2004-04-12 | $25.21 | $26.13 | 108,400 | — | — |
| 2004-04-08 | $25.26 | $26.18 | 112,500 | — | — |
| 2004-04-07 | $25.29 | $26.21 | 170,200 | — | — |
| 2004-04-06 | $25.41 | $26.34 | 103,100 | — | — |
| 2004-04-05 | $25.14 | $26.06 | 218,000 | — | — |
| 2004-04-02 | $25.55 | $26.48 | 146,600 | — | — |
| 2004-04-01 | $25.98 | $26.93 | 167,500 | — | — |
| 2004-03-31 | $25.76 | $26.70 | 196,800 | — | — |
| 2004-03-30 | $25.47 | $26.40 | 163,700 | — | — |
| 2004-03-29 | $25.45 | $26.38 | 194,500 | — | — |
| 2004-03-26 | $24.97 | $25.88 | 180,600 | — | — |
| 2004-03-25 | $25.19 | $26.11 | 226,500 | — | — |
| 2004-03-24 | $24.97 | $25.88 | 186,100 | — | — |
| 2004-03-23 | $24.80 | $25.70 | 229,500 | — | — |
| 2004-03-22 | $24.92 | $25.83 | 223,700 | — | — |
| 2004-03-19 | $25.01 | $25.92 | 131,100 | — | — |
| 2004-03-18 | $25.15 | $26.07 | 173,200 | — | — |
| 2004-03-17 | $25.37 | $26.30 | 204,800 | — | — |
| 2004-03-16 | $25.22 | $26.14 | 127,700 | — | — |
| 2004-03-15 | $25.15 | $26.07 | 423,300 | — | — |
| 2004-03-12 | $25.87 | $26.81 | 402,000 | — | — |
| 2004-03-11 | $24.97 | $25.88 | 308,300 | — | — |
| 2004-03-10 | $25.13 | $26.05 | 182,600 | — | — |
| 2004-03-09 | $25.55 | $26.48 | 343,100 | — | — |
| 2004-03-08 | $25.02 | $25.93 | 204,100 | — | — |
| 2004-03-05 | $25.32 | $26.24 | 164,200 | — | — |
| 2004-03-04 | $25.18 | $26.10 | 326,000 | — | — |
| 2004-03-03 | $25.49 | $26.42 | 325,200 | — | — |
| 2004-03-02 | $26.03 | $26.98 | 297,200 | — | — |
| 2004-03-01 | $25.88 | $26.82 | 279,700 | — | — |
| 2004-02-27 | $25.46 | $26.39 | 299,800 | — | — |
| 2004-02-26 | $25.08 | $25.99 | 261,400 | — | — |
| 2004-02-25 | $24.90 | $25.81 | 177,000 | — | — |
| 2004-02-24 | $25.01 | $25.92 | 317,300 | — | — |
| 2004-02-23 | $25.08 | $25.99 | 284,700 | — | — |
| 2004-02-20 | $24.98 | $25.89 | 280,900 | — | — |
| 2004-02-19 | $25.18 | $26.10 | 351,400 | — | — |
| 2004-02-18 | $25.30 | $26.22 | 411,100 | — | — |
| 2004-02-17 | $25.52 | $26.45 | 287,500 | — | — |
| 2004-02-13 | $25.35 | $26.27 | 295,400 | — | — |
| 2004-02-12 | $25.57 | $26.50 | 252,600 | — | — |
| 2004-02-11 | $26.01 | $26.96 | 364,200 | — | — |
| 2004-02-10 | $26.02 | $26.97 | 769,800 | — | — |
| 2004-02-09 | $25.99 | $26.94 | 273,500 | — | — |
| 2004-02-06 | $25.98 | $26.72 | 217,300 | — | — |
| 2004-02-05 | $25.95 | $26.69 | 304,100 | — | — |
| 2004-02-04 | $25.75 | $26.48 | 252,400 | — | — |
| 2004-02-03 | $25.99 | $26.73 | 246,500 | — | — |
| 2004-02-02 | $25.92 | $26.66 | 349,900 | — | — |
| 2004-01-30 | $26.00 | $26.74 | 354,500 | — | — |
| 2004-01-29 | $25.92 | $26.66 | 272,200 | — | — |
| 2004-01-28 | $25.75 | $26.48 | 374,300 | — | — |
| 2004-01-27 | $26.10 | $26.84 | 459,800 | — | — |
| 2004-01-26 | $26.50 | $27.26 | 849,400 | — | — |
| 2004-01-23 | $26.95 | $27.72 | 1,826,400 | — | — |
| 2004-01-22 | $25.71 | $26.44 | 317,300 | — | — |
| 2004-01-21 | $26.25 | $27.00 | 856,300 | — | — |
| 2004-01-20 | $25.65 | $26.38 | 915,400 | — | — |
| 2004-01-16 | $24.16 | $24.85 | 191,300 | — | — |
| 2004-01-15 | $23.82 | $24.50 | 137,600 | — | — |
| 2004-01-14 | $23.88 | $24.56 | 153,100 | — | — |
| 2004-01-13 | $23.60 | $24.27 | 377,600 | — | — |
| 2004-01-12 | $23.53 | $24.20 | 210,300 | — | — |
| 2004-01-09 | $23.40 | $24.07 | 272,200 | — | — |
| 2004-01-08 | $23.72 | $24.40 | 295,000 | — | — |
| 2004-01-07 | $23.43 | $24.10 | 485,200 | — | — |
| 2004-01-06 | $23.80 | $24.48 | 243,800 | — | — |
| 2004-01-05 | $23.75 | $24.43 | 299,100 | — | — |
| 2004-01-02 | $23.80 | $24.48 | 298,200 | — | — |