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
- 1994-06-08 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 | $27.70 | $62.33 | 165,000 | — | — |
| 2004-12-30 | $27.95 | $62.90 | 99,600 | — | — |
| 2004-12-29 | $27.84 | $62.65 | 93,400 | — | — |
| 2004-12-28 | $27.65 | $62.22 | 138,100 | — | — |
| 2004-12-27 | $27.75 | $62.45 | 106,300 | — | — |
| 2004-12-23 | $27.66 | $62.24 | 240,000 | — | — |
| 2004-12-22 | $27.83 | $62.63 | 134,400 | — | — |
| 2004-12-21 | $27.65 | $62.22 | 276,400 | — | — |
| 2004-12-20 | $27.04 | $60.85 | 130,000 | — | — |
| 2004-12-17 | $27.25 | $61.32 | 285,400 | — | — |
| 2004-12-16 | $26.90 | $60.53 | 217,100 | — | — |
| 2004-12-15 | $27.40 | $61.66 | 154,700 | — | — |
| 2004-12-14 | $27.29 | $61.41 | 179,800 | — | — |
| 2004-12-13 | $27.18 | $61.16 | 193,700 | — | — |
| 2004-12-10 | $27.32 | $61.48 | 198,600 | — | — |
| 2004-12-09 | $27.26 | $61.34 | 225,400 | — | — |
| 2004-12-08 | $27.20 | $61.21 | 156,900 | — | — |
| 2004-12-07 | $26.90 | $60.53 | 286,600 | — | — |
| 2004-12-06 | $27.37 | $61.59 | 367,100 | — | — |
| 2004-12-03 | $27.35 | $61.55 | 347,600 | — | — |
| 2004-12-02 | $26.75 | $60.20 | 268,100 | — | — |
| 2004-12-01 | $26.94 | $60.62 | 752,500 | — | — |
| 2004-11-30 | $25.87 | $58.22 | 519,800 | — | — |
| 2004-11-29 | $26.30 | $59.18 | 430,300 | — | — |
| 2004-11-26 | $26.52 | $59.68 | 81,200 | — | — |
| 2004-11-24 | $26.70 | $60.08 | 231,300 | — | — |
| 2004-11-23 | $26.53 | $59.70 | 336,600 | — | — |
| 2004-11-22 | $26.03 | $58.58 | 366,000 | — | — |
| 2004-11-19 | $25.90 | $58.28 | 232,200 | — | — |
| 2004-11-18 | $25.96 | $58.42 | 357,600 | — | — |
| 2004-11-17 | $26.13 | $58.80 | 372,400 | — | — |
| 2004-11-16 | $26.73 | $60.15 | 234,700 | — | — |
| 2004-11-15 | $26.71 | $60.11 | 265,500 | — | — |
| 2004-11-12 | $26.55 | $59.75 | 164,900 | — | — |
| 2004-11-11 | $25.88 | $58.24 | 152,600 | — | — |
| 2004-11-10 | $25.58 | $57.56 | 161,400 | — | — |
| 2004-11-09 | $25.35 | $57.05 | 175,700 | — | — |
| 2004-11-08 | $25.25 | $56.82 | 287,300 | — | — |
| 2004-11-05 | $25.03 | $56.33 | 479,200 | — | — |
| 2004-11-04 | $25.75 | $57.95 | 234,600 | — | — |
| 2004-11-03 | $25.81 | $57.12 | 357,800 | — | — |
| 2004-11-02 | $25.42 | $56.26 | 358,300 | — | — |
| 2004-11-01 | $25.60 | $56.66 | 496,700 | — | — |
| 2004-10-29 | $24.81 | $54.91 | 442,500 | — | — |
| 2004-10-28 | $25.33 | $56.06 | 193,600 | — | — |
| 2004-10-27 | $25.45 | $56.33 | 412,900 | — | — |
| 2004-10-26 | $25.05 | $55.44 | 466,200 | — | — |
| 2004-10-25 | $24.98 | $55.29 | 428,500 | — | — |
| 2004-10-22 | $25.11 | $55.58 | 345,400 | — | — |
| 2004-10-21 | $25.41 | $56.24 | 559,600 | — | — |
| 2004-10-20 | $25.83 | $57.17 | 235,200 | — | — |
| 2004-10-19 | $25.99 | $57.52 | 379,300 | — | — |
| 2004-10-18 | $26.37 | $58.36 | 236,700 | — | — |
| 2004-10-15 | $25.97 | $57.48 | 156,100 | — | — |
| 2004-10-14 | $25.67 | $56.81 | 145,200 | — | — |
| 2004-10-13 | $25.39 | $56.20 | 281,800 | — | — |
| 2004-10-12 | $25.61 | $56.68 | 353,400 | — | — |
| 2004-10-11 | $25.24 | $55.86 | 180,300 | — | — |
| 2004-10-08 | $25.52 | $56.48 | 230,400 | — | — |
| 2004-10-07 | $25.16 | $55.69 | 233,000 | — | — |
| 2004-10-06 | $25.71 | $56.90 | 178,600 | — | — |
| 2004-10-05 | $25.46 | $56.35 | 181,900 | — | — |
| 2004-10-04 | $25.49 | $56.42 | 190,800 | — | — |
| 2004-10-01 | $25.38 | $56.17 | 243,800 | — | — |
| 2004-09-30 | $24.61 | $54.47 | 274,300 | — | — |
| 2004-09-29 | $24.44 | $54.09 | 106,900 | — | — |
| 2004-09-28 | $24.56 | $54.36 | 127,600 | — | — |
| 2004-09-27 | $24.14 | $53.43 | 115,500 | — | — |
| 2004-09-24 | $24.29 | $53.76 | 106,100 | — | — |
| 2004-09-23 | $24.30 | $53.78 | 119,100 | — | — |
| 2004-09-22 | $24.41 | $54.03 | 244,400 | — | — |
| 2004-09-21 | $24.56 | $54.36 | 271,500 | — | — |
| 2004-09-20 | $24.02 | $53.16 | 346,200 | — | — |
| 2004-09-17 | $24.45 | $54.11 | 240,300 | — | — |
| 2004-09-16 | $24.70 | $54.67 | 145,300 | — | — |
| 2004-09-15 | $24.12 | $53.38 | 302,800 | — | — |
| 2004-09-14 | $23.93 | $52.96 | 229,300 | — | — |
| 2004-09-13 | $24.32 | $53.83 | 151,100 | — | — |
| 2004-09-10 | $24.64 | $54.54 | 124,000 | — | — |
| 2004-09-09 | $24.47 | $54.16 | 281,000 | — | — |
| 2004-09-08 | $24.78 | $54.85 | 145,300 | — | — |
| 2004-09-07 | $25.08 | $55.51 | 145,700 | — | — |
| 2004-09-03 | $24.80 | $54.89 | 155,400 | — | — |
| 2004-09-02 | $24.50 | $54.23 | 189,200 | — | — |
| 2004-09-01 | $24.40 | $54.00 | 221,600 | — | — |
| 2004-08-31 | $24.60 | $54.45 | 152,900 | — | — |
| 2004-08-30 | $24.45 | $54.11 | 153,600 | — | — |
| 2004-08-27 | $24.38 | $53.96 | 116,800 | — | — |
| 2004-08-26 | $24.30 | $53.78 | 167,300 | — | — |
| 2004-08-25 | $24.28 | $53.74 | 238,200 | — | — |
| 2004-08-24 | $24.37 | $53.94 | 254,100 | — | — |
| 2004-08-23 | $23.77 | $52.61 | 139,500 | — | — |
| 2004-08-20 | $23.98 | $53.07 | 199,300 | — | — |
| 2004-08-19 | $23.20 | $51.35 | 148,900 | — | — |
| 2004-08-18 | $23.75 | $52.57 | 175,300 | — | — |
| 2004-08-17 | $23.55 | $52.12 | 169,600 | — | — |
| 2004-08-16 | $23.30 | $51.57 | 192,100 | — | — |
| 2004-08-13 | $22.74 | $50.33 | 264,900 | — | — |
| 2004-08-12 | $22.67 | $50.18 | 176,600 | — | — |
| 2004-08-11 | $22.90 | $50.68 | 293,100 | — | — |
| 2004-08-10 | $23.10 | $51.13 | 175,500 | — | — |
| 2004-08-09 | $23.12 | $51.17 | 165,300 | — | — |
| 2004-08-06 | $23.01 | $50.93 | 286,200 | — | — |
| 2004-08-05 | $23.01 | $50.93 | 386,000 | — | — |
| 2004-08-04 | $23.70 | $51.51 | 456,000 | — | — |
| 2004-08-03 | $23.75 | $51.62 | 462,100 | — | — |
| 2004-08-02 | $23.69 | $51.49 | 338,600 | — | — |
| 2004-07-30 | $23.20 | $50.43 | 232,500 | — | — |
| 2004-07-29 | $23.13 | $50.28 | 346,100 | — | — |
| 2004-07-28 | $23.38 | $50.82 | 483,800 | — | — |
| 2004-07-27 | $23.22 | $50.47 | 169,400 | — | — |
| 2004-07-26 | $23.01 | $50.01 | 221,800 | — | — |
| 2004-07-23 | $23.15 | $50.32 | 232,100 | — | — |
| 2004-07-22 | $23.66 | $51.43 | 366,100 | — | — |
| 2004-07-21 | $23.94 | $52.04 | 219,600 | — | — |
| 2004-07-20 | $24.32 | $52.86 | 268,000 | — | — |
| 2004-07-19 | $24.24 | $52.69 | 159,400 | — | — |
| 2004-07-16 | $23.94 | $52.04 | 220,500 | — | — |
| 2004-07-15 | $24.08 | $52.34 | 117,400 | — | — |
| 2004-07-14 | $23.87 | $51.88 | 395,500 | — | — |
| 2004-07-13 | $23.75 | $51.62 | 316,700 | — | — |
| 2004-07-12 | $23.94 | $52.04 | 153,700 | — | — |
| 2004-07-09 | $23.86 | $51.86 | 154,400 | — | — |
| 2004-07-08 | $23.54 | $51.17 | 213,500 | — | — |
| 2004-07-07 | $24.12 | $52.43 | 106,000 | — | — |
| 2004-07-06 | $23.87 | $51.88 | 227,800 | — | — |
| 2004-07-02 | $24.05 | $52.27 | 317,500 | — | — |
| 2004-07-01 | $23.44 | $50.95 | 215,300 | — | — |
| 2004-06-30 | $23.50 | $51.08 | 233,300 | — | — |
| 2004-06-29 | $23.13 | $50.28 | 392,500 | — | — |
| 2004-06-28 | $23.20 | $50.43 | 160,700 | — | — |
| 2004-06-25 | $22.89 | $49.75 | 271,300 | — | — |
| 2004-06-24 | $22.79 | $49.54 | 168,500 | — | — |
| 2004-06-23 | $22.85 | $49.67 | 131,900 | — | — |
| 2004-06-22 | $22.61 | $49.14 | 167,300 | — | — |
| 2004-06-21 | $22.76 | $49.47 | 206,200 | — | — |
| 2004-06-18 | $22.40 | $48.69 | 240,500 | — | — |
| 2004-06-17 | $22.50 | $48.91 | 271,700 | — | — |
| 2004-06-16 | $22.37 | $48.62 | 336,500 | — | — |
| 2004-06-15 | $22.29 | $48.45 | 416,800 | — | — |
| 2004-06-14 | $21.79 | $47.36 | 321,900 | — | — |
| 2004-06-10 | $22.60 | $49.12 | 285,400 | — | — |
| 2004-06-09 | $22.50 | $48.91 | 244,300 | — | — |
| 2004-06-08 | $22.62 | $49.17 | 187,600 | — | — |
| 2004-06-07 | $22.75 | $49.45 | 153,800 | — | — |
| 2004-06-04 | $22.44 | $48.78 | 200,000 | — | — |
| 2004-06-03 | $22.46 | $48.82 | 257,600 | — | — |
| 2004-06-02 | $22.70 | $49.34 | 228,400 | — | — |
| 2004-06-01 | $22.52 | $48.95 | 318,300 | — | — |
| 2004-05-28 | $22.73 | $49.41 | 222,000 | — | — |
| 2004-05-27 | $22.53 | $48.97 | 379,600 | — | — |
| 2004-05-26 | $22.35 | $48.58 | 359,400 | — | — |
| 2004-05-25 | $22.23 | $48.32 | 412,200 | — | — |
| 2004-05-24 | $21.86 | $47.51 | 269,000 | — | — |
| 2004-05-21 | $21.80 | $47.38 | 280,400 | — | — |
| 2004-05-20 | $21.89 | $47.58 | 299,900 | — | — |
| 2004-05-19 | $21.50 | $46.73 | 491,900 | — | — |
| 2004-05-18 | $22.05 | $47.93 | 341,300 | — | — |
| 2004-05-17 | $21.62 | $46.99 | 306,800 | — | — |
| 2004-05-14 | $21.50 | $46.73 | 317,500 | — | — |
| 2004-05-13 | $21.38 | $46.47 | 215,800 | — | — |
| 2004-05-12 | $21.44 | $46.60 | 313,600 | — | — |
| 2004-05-11 | $21.25 | $46.19 | 408,300 | — | — |
| 2004-05-10 | $20.85 | $45.32 | 623,400 | — | — |
| 2004-05-07 | $21.39 | $46.49 | 521,600 | — | — |
| 2004-05-06 | $22.27 | $48.41 | 521,400 | — | — |
| 2004-05-05 | $23.50 | $50.16 | 393,400 | — | — |
| 2004-05-04 | $23.40 | $49.94 | 467,900 | — | — |
| 2004-05-03 | $23.08 | $49.26 | 218,900 | — | — |
| 2004-04-30 | $22.55 | $48.13 | 311,300 | — | — |
| 2004-04-29 | $22.88 | $48.83 | 278,500 | — | — |
| 2004-04-28 | $23.06 | $49.22 | 154,200 | — | — |
| 2004-04-27 | $23.24 | $49.60 | 253,200 | — | — |
| 2004-04-26 | $23.10 | $49.30 | 232,400 | — | — |
| 2004-04-23 | $22.99 | $49.07 | 179,000 | — | — |
| 2004-04-22 | $23.37 | $49.88 | 429,100 | — | — |
| 2004-04-21 | $22.88 | $48.83 | 286,900 | — | — |
| 2004-04-20 | $22.77 | $48.60 | 374,800 | — | — |
| 2004-04-19 | $23.51 | $50.18 | 324,500 | — | — |
| 2004-04-16 | $23.36 | $49.86 | 327,500 | — | — |
| 2004-04-15 | $22.74 | $48.53 | 389,300 | — | — |
| 2004-04-14 | $22.48 | $47.98 | 827,600 | — | — |
| 2004-04-13 | $22.54 | $48.11 | 597,100 | — | — |
| 2004-04-12 | $23.05 | $49.20 | 656,500 | — | — |
| 2004-04-08 | $24.12 | $51.48 | 273,900 | — | — |
| 2004-04-07 | $24.79 | $52.91 | 595,900 | — | — |
| 2004-04-06 | $24.53 | $52.35 | 698,500 | — | — |
| 2004-04-05 | $25.35 | $54.10 | 357,100 | — | — |
| 2004-04-02 | $26.25 | $56.02 | 253,800 | — | — |
| 2004-04-01 | $26.24 | $56.00 | 197,000 | — | — |
| 2004-03-31 | $26.21 | $55.94 | 263,400 | — | — |
| 2004-03-30 | $26.15 | $55.81 | 245,300 | — | — |
| 2004-03-29 | $26.06 | $55.62 | 306,500 | — | — |
| 2004-03-26 | $25.65 | $54.74 | 284,500 | — | — |
| 2004-03-25 | $26.40 | $56.34 | 225,800 | — | — |
| 2004-03-24 | $26.00 | $55.49 | 163,000 | — | — |
| 2004-03-23 | $26.26 | $56.05 | 150,300 | — | — |
| 2004-03-22 | $25.81 | $55.09 | 151,900 | — | — |
| 2004-03-19 | $26.17 | $55.85 | 208,200 | — | — |
| 2004-03-18 | $26.19 | $55.90 | 158,200 | — | — |
| 2004-03-17 | $26.23 | $55.98 | 378,900 | — | — |
| 2004-03-16 | $25.78 | $55.02 | 265,500 | — | — |
| 2004-03-15 | $25.67 | $54.79 | 221,600 | — | — |
| 2004-03-12 | $26.38 | $56.30 | 179,700 | — | — |
| 2004-03-11 | $26.00 | $55.49 | 226,000 | — | — |
| 2004-03-10 | $26.17 | $55.85 | 241,000 | — | — |
| 2004-03-09 | $26.54 | $56.64 | 196,200 | — | — |
| 2004-03-08 | $26.70 | $56.99 | 258,900 | — | — |
| 2004-03-05 | $26.74 | $57.07 | 312,800 | — | — |
| 2004-03-04 | $26.64 | $56.86 | 172,700 | — | — |
| 2004-03-03 | $26.37 | $56.28 | 254,200 | — | — |
| 2004-03-02 | $26.15 | $55.81 | 247,600 | — | — |
| 2004-03-01 | $26.15 | $55.81 | 229,700 | — | — |
| 2004-02-27 | $25.77 | $55.00 | 264,000 | — | — |
| 2004-02-26 | $25.95 | $55.38 | 563,700 | — | — |
| 2004-02-25 | $26.00 | $55.49 | 835,900 | — | — |
| 2004-02-24 | $25.95 | $55.38 | 201,100 | — | — |
| 2004-02-23 | $25.74 | $54.94 | 250,000 | — | — |
| 2004-02-20 | $25.95 | $55.38 | 552,400 | — | — |
| 2004-02-19 | $26.10 | $55.70 | 166,600 | — | — |
| 2004-02-18 | $26.15 | $55.81 | 151,400 | — | — |
| 2004-02-17 | $26.43 | $56.41 | 186,600 | — | — |
| 2004-02-13 | $26.31 | $56.15 | 238,700 | — | — |
| 2004-02-12 | $26.67 | $56.92 | 297,000 | — | — |
| 2004-02-11 | $27.15 | $57.95 | 345,300 | — | — |
| 2004-02-10 | $27.60 | $58.00 | 641,200 | — | — |
| 2004-02-09 | $27.64 | $58.08 | 329,100 | — | — |
| 2004-02-06 | $27.45 | $57.68 | 281,100 | — | — |
| 2004-02-05 | $26.98 | $56.70 | 186,600 | — | — |
| 2004-02-04 | $26.80 | $56.32 | 263,000 | — | — |
| 2004-02-03 | $27.38 | $57.54 | 350,000 | — | — |
| 2004-02-02 | $27.45 | $57.68 | 190,300 | — | — |
| 2004-01-30 | $27.30 | $57.37 | 253,600 | — | — |
| 2004-01-29 | $27.18 | $57.12 | 273,200 | — | — |
| 2004-01-28 | $27.13 | $57.01 | 314,300 | — | — |
| 2004-01-27 | $27.00 | $56.74 | 315,000 | — | — |
| 2004-01-26 | $26.97 | $56.68 | 192,500 | — | — |
| 2004-01-23 | $26.59 | $55.88 | 390,800 | — | — |
| 2004-01-22 | $26.50 | $55.69 | 139,600 | — | — |
| 2004-01-21 | $26.43 | $55.54 | 242,700 | — | — |
| 2004-01-20 | $26.22 | $55.10 | 214,700 | — | — |
| 2004-01-16 | $26.10 | $54.85 | 225,000 | — | — |
| 2004-01-15 | $26.13 | $54.91 | 156,600 | — | — |
| 2004-01-14 | $26.09 | $54.83 | 233,900 | — | — |
| 2004-01-13 | $26.07 | $54.78 | 507,100 | — | — |
| 2004-01-12 | $25.88 | $54.38 | 279,600 | — | — |
| 2004-01-09 | $25.70 | $54.01 | 205,200 | — | — |
| 2004-01-08 | $25.70 | $54.01 | 173,900 | — | — |
| 2004-01-07 | $25.55 | $53.69 | 240,700 | — | — |
| 2004-01-06 | $25.57 | $53.73 | 247,900 | — | — |
| 2004-01-05 | $25.64 | $53.88 | 316,900 | — | — |
| 2004-01-02 | $25.40 | $53.38 | 267,500 | — | — |