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
- 1984-06-04 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 | $30.52 | $30.52 | 238,000 | — | — |
| 2004-12-30 | $30.48 | $30.48 | 170,300 | — | — |
| 2004-12-29 | $30.40 | $30.40 | 353,600 | — | — |
| 2004-12-28 | $30.42 | $30.42 | 241,800 | — | — |
| 2004-12-27 | $29.81 | $29.81 | 427,300 | — | — |
| 2004-12-23 | $30.18 | $30.18 | 140,400 | — | — |
| 2004-12-22 | $30.27 | $30.27 | 244,300 | — | — |
| 2004-12-21 | $30.34 | $30.34 | 240,900 | — | — |
| 2004-12-20 | $30.10 | $30.10 | 380,600 | — | — |
| 2004-12-17 | $29.98 | $29.98 | 646,900 | — | — |
| 2004-12-16 | $30.64 | $30.64 | 390,900 | — | — |
| 2004-12-15 | $31.40 | $31.40 | 742,200 | — | — |
| 2004-12-14 | $30.28 | $30.28 | 368,300 | — | — |
| 2004-12-13 | $29.92 | $29.92 | 463,000 | — | — |
| 2004-12-10 | $30.06 | $30.06 | 440,400 | — | — |
| 2004-12-09 | $29.76 | $29.76 | 402,600 | — | — |
| 2004-12-08 | $29.50 | $29.50 | 509,500 | — | — |
| 2004-12-07 | $30.17 | $30.17 | 726,200 | — | — |
| 2004-12-06 | $30.12 | $30.12 | 569,500 | — | — |
| 2004-12-03 | $30.12 | $30.12 | 685,800 | — | — |
| 2004-12-02 | $30.16 | $30.16 | 834,200 | — | — |
| 2004-12-01 | $29.40 | $29.40 | 1,128,200 | — | — |
| 2004-11-30 | $29.14 | $29.14 | 1,188,100 | — | — |
| 2004-11-29 | $28.40 | $28.40 | 1,565,100 | — | — |
| 2004-11-26 | $29.62 | $29.62 | 411,700 | — | — |
| 2004-11-24 | $29.87 | $29.87 | 1,311,700 | — | — |
| 2004-11-23 | $29.80 | $29.80 | 6,841,600 | — | — |
| 2004-11-22 | $34.64 | $34.64 | 490,200 | — | — |
| 2004-11-19 | $33.50 | $33.50 | 409,500 | — | — |
| 2004-11-18 | $34.13 | $34.13 | 367,100 | — | — |
| 2004-11-17 | $34.84 | $34.84 | 295,100 | — | — |
| 2004-11-16 | $35.31 | $35.31 | 553,500 | — | — |
| 2004-11-15 | $35.39 | $35.39 | 650,800 | — | — |
| 2004-11-12 | $33.83 | $33.83 | 403,000 | — | — |
| 2004-11-11 | $33.70 | $33.70 | 188,400 | — | — |
| 2004-11-10 | $33.79 | $33.79 | 302,800 | — | — |
| 2004-11-09 | $33.69 | $33.69 | 367,600 | — | — |
| 2004-11-08 | $33.71 | $33.71 | 326,000 | — | — |
| 2004-11-05 | $33.90 | $33.90 | 314,400 | — | — |
| 2004-11-04 | $34.03 | $34.03 | 421,000 | — | — |
| 2004-11-03 | $34.04 | $34.04 | 739,800 | — | — |
| 2004-11-02 | $32.95 | $32.95 | 599,100 | — | — |
| 2004-11-01 | $33.34 | $33.34 | 489,100 | — | — |
| 2004-10-29 | $32.65 | $32.65 | 273,700 | — | — |
| 2004-10-28 | $32.87 | $32.87 | 408,700 | — | — |
| 2004-10-27 | $33.04 | $33.04 | 618,200 | — | — |
| 2004-10-26 | $32.90 | $32.90 | 942,600 | — | — |
| 2004-10-25 | $32.31 | $32.31 | 751,100 | — | — |
| 2004-10-22 | $32.21 | $32.21 | 1,025,900 | — | — |
| 2004-10-21 | $32.10 | $32.10 | 1,537,600 | — | — |
| 2004-10-20 | $30.42 | $30.42 | 517,400 | — | — |
| 2004-10-19 | $30.35 | $30.35 | 494,700 | — | — |
| 2004-10-18 | $30.76 | $30.76 | 554,600 | — | — |
| 2004-10-15 | $30.47 | $30.47 | 1,158,300 | — | — |
| 2004-10-14 | $29.66 | $29.66 | 1,053,200 | — | — |
| 2004-10-13 | $27.55 | $27.55 | 209,100 | — | — |
| 2004-10-12 | $28.12 | $28.12 | 255,200 | — | — |
| 2004-10-11 | $28.34 | $28.34 | 168,100 | — | — |
| 2004-10-08 | $28.40 | $28.40 | 252,900 | — | — |
| 2004-10-07 | $28.22 | $28.22 | 415,300 | — | — |
| 2004-10-06 | $28.41 | $28.41 | 439,600 | — | — |
| 2004-10-05 | $27.26 | $27.26 | 351,900 | — | — |
| 2004-10-04 | $27.98 | $27.98 | 369,600 | — | — |
| 2004-10-01 | $28.75 | $28.75 | 357,100 | — | — |
| 2004-09-30 | $28.39 | $28.39 | 265,700 | — | — |
| 2004-09-29 | $28.03 | $28.03 | 224,500 | — | — |
| 2004-09-28 | $28.00 | $28.00 | 242,400 | — | — |
| 2004-09-27 | $27.57 | $27.57 | 181,500 | — | — |
| 2004-09-24 | $28.15 | $28.15 | 252,800 | — | — |
| 2004-09-23 | $27.75 | $27.75 | 236,900 | — | — |
| 2004-09-22 | $28.39 | $28.39 | 361,000 | — | — |
| 2004-09-21 | $28.62 | $28.62 | 229,300 | — | — |
| 2004-09-20 | $27.46 | $27.46 | 331,500 | — | — |
| 2004-09-17 | $27.99 | $27.99 | 353,700 | — | — |
| 2004-09-16 | $28.25 | $28.25 | 369,600 | — | — |
| 2004-09-15 | $28.71 | $28.71 | 443,800 | — | — |
| 2004-09-14 | $28.76 | $28.76 | 279,200 | — | — |
| 2004-09-13 | $28.77 | $28.77 | 226,900 | — | — |
| 2004-09-10 | $28.24 | $28.24 | 232,700 | — | — |
| 2004-09-09 | $28.32 | $28.32 | 476,600 | — | — |
| 2004-09-08 | $26.96 | $26.96 | 259,100 | — | — |
| 2004-09-07 | $27.39 | $27.39 | 362,100 | — | — |
| 2004-09-03 | $26.49 | $26.49 | 217,200 | — | — |
| 2004-09-02 | $26.89 | $26.89 | 347,800 | — | — |
| 2004-09-01 | $25.52 | $25.52 | 424,200 | — | — |
| 2004-08-31 | $25.72 | $25.72 | 1,017,100 | — | — |
| 2004-08-30 | $25.88 | $25.88 | 450,400 | — | — |
| 2004-08-27 | $25.95 | $25.95 | 261,000 | — | — |
| 2004-08-26 | $26.12 | $26.12 | 375,500 | — | — |
| 2004-08-25 | $26.18 | $26.18 | 294,700 | — | — |
| 2004-08-24 | $25.63 | $25.63 | 243,500 | — | — |
| 2004-08-23 | $25.10 | $25.10 | 201,000 | — | — |
| 2004-08-20 | $25.14 | $25.14 | 355,400 | — | — |
| 2004-08-19 | $25.05 | $25.05 | 290,800 | — | — |
| 2004-08-18 | $24.91 | $24.91 | 369,600 | — | — |
| 2004-08-17 | $25.25 | $25.25 | 156,800 | — | — |
| 2004-08-16 | $24.93 | $24.93 | 185,600 | — | — |
| 2004-08-13 | $24.28 | $24.28 | 235,900 | — | — |
| 2004-08-12 | $24.29 | $24.29 | 365,500 | — | — |
| 2004-08-11 | $24.70 | $24.70 | 286,900 | — | — |
| 2004-08-10 | $25.31 | $25.31 | 368,200 | — | — |
| 2004-08-09 | $24.82 | $24.82 | 304,300 | — | — |
| 2004-08-06 | $25.16 | $25.16 | 265,300 | — | — |
| 2004-08-05 | $25.85 | $25.85 | 209,900 | — | — |
| 2004-08-04 | $26.70 | $26.70 | 263,300 | — | — |
| 2004-08-03 | $26.70 | $26.70 | 294,600 | — | — |
| 2004-08-02 | $27.37 | $27.37 | 390,800 | — | — |
| 2004-07-30 | $26.94 | $26.94 | 222,100 | — | — |
| 2004-07-29 | $27.06 | $27.06 | 258,600 | — | — |
| 2004-07-28 | $25.96 | $25.96 | 193,600 | — | — |
| 2004-07-27 | $25.95 | $25.95 | 293,600 | — | — |
| 2004-07-26 | $24.87 | $24.87 | 248,100 | — | — |
| 2004-07-23 | $25.42 | $25.42 | 222,300 | — | — |
| 2004-07-22 | $25.90 | $25.90 | 266,100 | — | — |
| 2004-07-21 | $25.42 | $25.42 | 258,100 | — | — |
| 2004-07-20 | $26.11 | $26.11 | 210,400 | — | — |
| 2004-07-19 | $25.89 | $25.89 | 302,500 | — | — |
| 2004-07-16 | $25.80 | $25.80 | 245,200 | — | — |
| 2004-07-15 | $26.01 | $26.01 | 230,100 | — | — |
| 2004-07-14 | $25.78 | $25.78 | 213,300 | — | — |
| 2004-07-13 | $25.93 | $25.93 | 251,800 | — | — |
| 2004-07-12 | $26.58 | $26.58 | 372,300 | — | — |
| 2004-07-09 | $26.34 | $26.34 | 140,100 | — | — |
| 2004-07-08 | $26.30 | $26.30 | 356,000 | — | — |
| 2004-07-07 | $26.98 | $26.98 | 290,000 | — | — |
| 2004-07-06 | $26.67 | $26.67 | 252,800 | — | — |
| 2004-07-02 | $27.60 | $27.60 | 324,400 | — | — |
| 2004-07-01 | $27.51 | $27.51 | 302,800 | — | — |
| 2004-06-30 | $28.00 | $28.00 | 326,000 | — | — |
| 2004-06-29 | $27.65 | $27.65 | 476,800 | — | — |
| 2004-06-28 | $27.16 | $27.16 | 316,300 | — | — |
| 2004-06-25 | $27.53 | $27.53 | 622,400 | — | — |
| 2004-06-24 | $27.32 | $27.32 | 1,018,200 | — | — |
| 2004-06-23 | $27.40 | $27.40 | 961,000 | — | — |
| 2004-06-22 | $26.27 | $26.27 | 424,500 | — | — |
| 2004-06-21 | $25.18 | $25.18 | 223,800 | — | — |
| 2004-06-18 | $25.19 | $25.19 | 429,400 | — | — |
| 2004-06-17 | $25.29 | $25.29 | 338,300 | — | — |
| 2004-06-16 | $24.91 | $24.91 | 195,600 | — | — |
| 2004-06-15 | $24.95 | $24.95 | 216,900 | — | — |
| 2004-06-14 | $24.64 | $24.64 | 290,100 | — | — |
| 2004-06-10 | $25.19 | $25.19 | 221,000 | — | — |
| 2004-06-09 | $24.81 | $24.81 | 187,800 | — | — |
| 2004-06-08 | $25.42 | $25.42 | 136,500 | — | — |
| 2004-06-07 | $25.39 | $25.39 | 200,800 | — | — |
| 2004-06-04 | $24.58 | $24.58 | 140,500 | — | — |
| 2004-06-03 | $24.43 | $24.43 | 297,100 | — | — |
| 2004-06-02 | $24.94 | $24.94 | 423,300 | — | — |
| 2004-06-01 | $25.12 | $25.12 | 346,000 | — | — |
| 2004-05-28 | $24.69 | $24.69 | 496,200 | — | — |
| 2004-05-27 | $24.96 | $24.96 | 365,200 | — | — |
| 2004-05-26 | $24.57 | $24.57 | 419,800 | — | — |
| 2004-05-25 | $24.96 | $24.96 | 1,442,000 | — | — |
| 2004-05-24 | $23.08 | $23.08 | 333,900 | — | — |
| 2004-05-21 | $22.64 | $22.64 | 402,400 | — | — |
| 2004-05-20 | $22.43 | $22.43 | 609,400 | — | — |
| 2004-05-19 | $21.82 | $21.82 | 436,400 | — | — |
| 2004-05-18 | $21.90 | $21.90 | 403,600 | — | — |
| 2004-05-17 | $21.60 | $21.60 | 279,800 | — | — |
| 2004-05-14 | $22.41 | $22.41 | 438,800 | — | — |
| 2004-05-13 | $21.67 | $21.67 | 372,800 | — | — |
| 2004-05-12 | $21.88 | $21.88 | 387,200 | — | — |
| 2004-05-11 | $21.55 | $21.55 | 627,200 | — | — |
| 2004-05-10 | $21.30 | $21.30 | 387,300 | — | — |
| 2004-05-07 | $21.98 | $21.98 | 445,900 | — | — |
| 2004-05-06 | $22.99 | $22.99 | 455,100 | — | — |
| 2004-05-05 | $23.19 | $23.19 | 428,000 | — | — |
| 2004-05-04 | $23.70 | $23.70 | 333,900 | — | — |
| 2004-05-03 | $23.87 | $23.87 | 458,900 | — | — |
| 2004-04-30 | $23.58 | $23.58 | 256,600 | — | — |
| 2004-04-29 | $24.25 | $24.25 | 278,400 | — | — |
| 2004-04-28 | $24.81 | $24.81 | 314,000 | — | — |
| 2004-04-27 | $25.56 | $25.56 | 241,400 | — | — |
| 2004-04-26 | $25.64 | $25.64 | 180,200 | — | — |
| 2004-04-23 | $25.73 | $25.73 | 155,200 | — | — |
| 2004-04-22 | $26.14 | $26.14 | 255,400 | — | — |
| 2004-04-21 | $25.08 | $25.08 | 188,000 | — | — |
| 2004-04-20 | $24.63 | $24.63 | 218,100 | — | — |
| 2004-04-19 | $25.20 | $25.20 | 241,800 | — | — |
| 2004-04-16 | $25.16 | $25.16 | 157,100 | — | — |
| 2004-04-15 | $25.18 | $25.18 | 240,600 | — | — |
| 2004-04-14 | $25.60 | $25.60 | 365,000 | — | — |
| 2004-04-13 | $25.44 | $25.44 | 367,800 | — | — |
| 2004-04-12 | $25.65 | $25.65 | 482,800 | — | — |
| 2004-04-08 | $26.45 | $26.45 | 256,500 | — | — |
| 2004-04-07 | $26.74 | $26.74 | 237,000 | — | — |
| 2004-04-06 | $26.49 | $26.49 | 362,200 | — | — |
| 2004-04-05 | $27.00 | $27.00 | 280,900 | — | — |
| 2004-04-02 | $26.64 | $26.64 | 326,700 | — | — |
| 2004-04-01 | $27.06 | $27.06 | 355,600 | — | — |
| 2004-03-31 | $26.52 | $26.52 | 313,600 | — | — |
| 2004-03-30 | $26.60 | $26.60 | 290,300 | — | — |
| 2004-03-29 | $26.36 | $26.36 | 409,600 | — | — |
| 2004-03-26 | $25.16 | $25.16 | 322,700 | — | — |
| 2004-03-25 | $24.94 | $24.94 | 267,800 | — | — |
| 2004-03-24 | $24.59 | $24.59 | 281,900 | — | — |
| 2004-03-23 | $24.72 | $24.72 | 333,700 | — | — |
| 2004-03-22 | $24.41 | $24.41 | 281,700 | — | — |
| 2004-03-19 | $24.91 | $24.91 | 172,100 | — | — |
| 2004-03-18 | $25.01 | $25.01 | 541,900 | — | — |
| 2004-03-17 | $25.79 | $25.79 | 171,400 | — | — |
| 2004-03-16 | $25.25 | $25.25 | 345,400 | — | — |
| 2004-03-15 | $24.97 | $24.97 | 304,400 | — | — |
| 2004-03-12 | $25.65 | $25.65 | 354,600 | — | — |
| 2004-03-11 | $25.28 | $25.28 | 587,600 | — | — |
| 2004-03-10 | $25.80 | $25.80 | 569,100 | — | — |
| 2004-03-09 | $26.93 | $26.93 | 320,200 | — | — |
| 2004-03-08 | $26.74 | $26.74 | 320,800 | — | — |
| 2004-03-05 | $27.02 | $27.02 | 324,800 | — | — |
| 2004-03-04 | $27.04 | $27.04 | 407,600 | — | — |
| 2004-03-03 | $25.67 | $25.67 | 413,100 | — | — |
| 2004-03-02 | $26.25 | $26.25 | 265,600 | — | — |
| 2004-03-01 | $27.12 | $27.12 | 478,800 | — | — |
| 2004-02-27 | $25.92 | $25.92 | 297,700 | — | — |
| 2004-02-26 | $26.36 | $26.36 | 472,600 | — | — |
| 2004-02-25 | $25.53 | $25.53 | 702,100 | — | — |
| 2004-02-24 | $25.13 | $25.13 | 1,987,300 | — | — |
| 2004-02-23 | $22.83 | $22.83 | 534,800 | — | — |
| 2004-02-20 | $22.40 | $22.40 | 486,900 | — | — |
| 2004-02-19 | $22.97 | $22.97 | 222,700 | — | — |
| 2004-02-18 | $23.48 | $23.48 | 209,100 | — | — |
| 2004-02-17 | $23.95 | $23.95 | 556,200 | — | — |
| 2004-02-13 | $23.15 | $23.15 | 719,800 | — | — |
| 2004-02-12 | $23.20 | $23.20 | 834,600 | — | — |
| 2004-02-11 | $25.04 | $25.04 | 497,600 | — | — |
| 2004-02-10 | $25.83 | $25.83 | 181,700 | — | — |
| 2004-02-09 | $26.05 | $26.05 | 257,200 | — | — |
| 2004-02-06 | $26.38 | $26.38 | 171,100 | — | — |
| 2004-02-05 | $25.22 | $25.22 | 315,600 | — | — |
| 2004-02-04 | $25.25 | $25.25 | 365,600 | — | — |
| 2004-02-03 | $26.15 | $26.15 | 282,100 | — | — |
| 2004-02-02 | $26.00 | $26.00 | 272,300 | — | — |
| 2004-01-30 | $25.87 | $25.87 | 304,900 | — | — |
| 2004-01-29 | $25.48 | $25.48 | 861,400 | — | — |
| 2004-01-28 | $25.90 | $25.90 | 267,100 | — | — |
| 2004-01-27 | $27.55 | $27.55 | 190,300 | — | — |
| 2004-01-26 | $27.33 | $27.33 | 304,700 | — | — |
| 2004-01-23 | $28.05 | $28.05 | 195,000 | — | — |
| 2004-01-22 | $28.27 | $28.27 | 354,700 | — | — |
| 2004-01-21 | $28.82 | $28.82 | 257,200 | — | — |
| 2004-01-20 | $29.16 | $29.16 | 429,300 | — | — |
| 2004-01-16 | $29.35 | $29.35 | 455,600 | — | — |
| 2004-01-15 | $27.95 | $27.95 | 192,800 | — | — |
| 2004-01-14 | $27.60 | $27.60 | 251,600 | — | — |
| 2004-01-13 | $26.99 | $26.99 | 287,000 | — | — |
| 2004-01-12 | $27.65 | $27.65 | 177,400 | — | — |
| 2004-01-09 | $27.62 | $27.62 | 343,600 | — | — |
| 2004-01-08 | $27.21 | $27.21 | 192,000 | — | — |
| 2004-01-07 | $27.89 | $27.89 | 218,800 | — | — |
| 2004-01-06 | $27.31 | $27.31 | 277,800 | — | — |
| 2004-01-05 | $27.52 | $27.52 | 446,000 | — | — |
| 2004-01-02 | $26.76 | $26.76 | 350,400 | — | — |