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
- 1998-06-03 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 | $29.76 | $29.76 | 24,600 | — | — |
| 2004-12-30 | $30.14 | $30.14 | 38,500 | — | — |
| 2004-12-29 | $30.45 | $30.45 | 62,000 | — | — |
| 2004-12-28 | $30.09 | $30.09 | 44,600 | — | — |
| 2004-12-27 | $29.27 | $29.27 | 41,800 | — | — |
| 2004-12-23 | $29.90 | $29.90 | 40,800 | — | — |
| 2004-12-22 | $29.40 | $29.40 | 32,100 | — | — |
| 2004-12-21 | $29.13 | $29.13 | 100,700 | — | — |
| 2004-12-20 | $28.27 | $28.27 | 26,900 | — | — |
| 2004-12-17 | $28.23 | $28.23 | 54,700 | — | — |
| 2004-12-16 | $28.75 | $28.75 | 53,500 | — | — |
| 2004-12-15 | $29.15 | $29.15 | 66,000 | — | — |
| 2004-12-14 | $29.76 | $29.76 | 117,600 | — | — |
| 2004-12-13 | $29.61 | $29.61 | 121,400 | — | — |
| 2004-12-10 | $27.96 | $27.96 | 14,800 | — | — |
| 2004-12-09 | $27.72 | $27.72 | 65,300 | — | — |
| 2004-12-08 | $28.09 | $28.09 | 63,600 | — | — |
| 2004-12-07 | $27.75 | $27.75 | 220,200 | — | — |
| 2004-12-06 | $28.47 | $28.47 | 69,200 | — | — |
| 2004-12-03 | $29.08 | $29.08 | 86,900 | — | — |
| 2004-12-02 | $29.39 | $29.39 | 52,100 | — | — |
| 2004-12-01 | $29.40 | $29.40 | 73,200 | — | — |
| 2004-11-30 | $29.40 | $29.40 | 87,200 | — | — |
| 2004-11-29 | $30.12 | $30.12 | 94,600 | — | — |
| 2004-11-26 | $29.25 | $29.25 | 22,900 | — | — |
| 2004-11-24 | $29.64 | $29.64 | 76,400 | — | — |
| 2004-11-23 | $29.00 | $29.00 | 79,200 | — | — |
| 2004-11-22 | $28.52 | $28.52 | 183,100 | — | — |
| 2004-11-19 | $28.59 | $28.59 | 90,600 | — | — |
| 2004-11-18 | $28.40 | $28.40 | 178,400 | — | — |
| 2004-11-17 | $28.49 | $28.49 | 82,600 | — | — |
| 2004-11-16 | $28.29 | $28.29 | 66,700 | — | — |
| 2004-11-15 | $28.22 | $28.22 | 85,700 | — | — |
| 2004-11-12 | $28.01 | $28.01 | 74,400 | — | — |
| 2004-11-11 | $28.20 | $28.20 | 273,500 | — | — |
| 2004-11-10 | $27.98 | $27.98 | 83,900 | — | — |
| 2004-11-09 | $27.76 | $27.76 | 102,000 | — | — |
| 2004-11-08 | $27.36 | $27.36 | 111,800 | — | — |
| 2004-11-05 | $27.09 | $27.09 | 107,900 | — | — |
| 2004-11-04 | $26.39 | $26.39 | 135,400 | — | — |
| 2004-11-03 | $25.85 | $25.85 | 337,600 | — | — |
| 2004-11-02 | $24.61 | $24.61 | 90,200 | — | — |
| 2004-11-01 | $25.00 | $25.00 | 117,700 | — | — |
| 2004-10-29 | $25.20 | $25.20 | 76,600 | — | — |
| 2004-10-28 | $25.19 | $25.19 | 126,400 | — | — |
| 2004-10-27 | $25.15 | $25.15 | 293,900 | — | — |
| 2004-10-26 | $25.21 | $25.21 | 467,800 | — | — |
| 2004-10-25 | $21.75 | $21.75 | 81,500 | — | — |
| 2004-10-22 | $21.71 | $21.71 | 156,800 | — | — |
| 2004-10-21 | $22.19 | $22.19 | 82,400 | — | — |
| 2004-10-20 | $22.44 | $22.44 | 40,400 | — | — |
| 2004-10-19 | $22.59 | $22.59 | 46,600 | — | — |
| 2004-10-18 | $22.52 | $22.52 | 72,100 | — | — |
| 2004-10-15 | $22.68 | $22.68 | 41,600 | — | — |
| 2004-10-14 | $22.46 | $22.46 | 212,400 | — | — |
| 2004-10-13 | $22.51 | $22.51 | 74,600 | — | — |
| 2004-10-12 | $22.88 | $22.88 | 36,500 | — | — |
| 2004-10-11 | $23.05 | $23.05 | 106,700 | — | — |
| 2004-10-08 | $23.31 | $23.31 | 70,300 | — | — |
| 2004-10-07 | $23.31 | $23.31 | 349,000 | — | — |
| 2004-10-06 | $23.40 | $23.40 | 152,400 | — | — |
| 2004-10-05 | $23.64 | $23.64 | 44,000 | — | — |
| 2004-10-04 | $23.67 | $23.67 | 160,900 | — | — |
| 2004-10-01 | $23.77 | $23.77 | 154,500 | — | — |
| 2004-09-30 | $22.52 | $22.52 | 161,200 | — | — |
| 2004-09-29 | $22.79 | $22.79 | 73,400 | — | — |
| 2004-09-28 | $22.30 | $22.30 | 128,500 | — | — |
| 2004-09-27 | $21.90 | $21.90 | 50,200 | — | — |
| 2004-09-24 | $22.08 | $22.08 | 137,500 | — | — |
| 2004-09-23 | $22.08 | $22.08 | 178,200 | — | — |
| 2004-09-22 | $21.79 | $21.79 | 103,900 | — | — |
| 2004-09-21 | $22.13 | $22.13 | 215,300 | — | — |
| 2004-09-20 | $22.38 | $22.38 | 203,200 | — | — |
| 2004-09-17 | $22.21 | $22.21 | 208,700 | — | — |
| 2004-09-16 | $22.02 | $22.02 | 335,300 | — | — |
| 2004-09-15 | $21.35 | $21.35 | 119,000 | — | — |
| 2004-09-14 | $21.43 | $21.43 | 149,500 | — | — |
| 2004-09-13 | $21.62 | $21.62 | 204,100 | — | — |
| 2004-09-10 | $21.13 | $21.13 | 149,300 | — | — |
| 2004-09-09 | $20.11 | $20.11 | 171,500 | — | — |
| 2004-09-08 | $20.74 | $20.74 | 281,800 | — | — |
| 2004-09-07 | $20.30 | $20.30 | 627,400 | — | — |
| 2004-09-03 | $19.16 | $19.16 | 44,600 | — | — |
| 2004-09-02 | $19.50 | $19.50 | 302,700 | — | — |
| 2004-09-01 | $19.40 | $19.40 | 243,000 | — | — |
| 2004-08-31 | $19.60 | $19.60 | 96,500 | — | — |
| 2004-08-30 | $19.54 | $19.54 | 87,400 | — | — |
| 2004-08-27 | $19.90 | $19.90 | 115,200 | — | — |
| 2004-08-26 | $20.00 | $20.00 | 96,000 | — | — |
| 2004-08-25 | $19.87 | $19.87 | 103,400 | — | — |
| 2004-08-24 | $20.03 | $20.03 | 71,500 | — | — |
| 2004-08-23 | $20.17 | $20.17 | 89,600 | — | — |
| 2004-08-20 | $21.08 | $21.08 | 43,700 | — | — |
| 2004-08-19 | $21.09 | $21.09 | 83,700 | — | — |
| 2004-08-18 | $21.48 | $21.48 | 68,900 | — | — |
| 2004-08-17 | $21.25 | $21.25 | 162,200 | — | — |
| 2004-08-16 | $20.27 | $20.27 | 47,100 | — | — |
| 2004-08-13 | $20.25 | $20.25 | 59,500 | — | — |
| 2004-08-12 | $20.15 | $20.15 | 55,700 | — | — |
| 2004-08-11 | $20.80 | $20.80 | 71,400 | — | — |
| 2004-08-10 | $21.65 | $21.65 | 44,900 | — | — |
| 2004-08-09 | $21.21 | $21.21 | 138,000 | — | — |
| 2004-08-06 | $20.50 | $20.50 | 152,900 | — | — |
| 2004-08-05 | $21.63 | $21.63 | 90,900 | — | — |
| 2004-08-04 | $22.75 | $22.75 | 225,000 | — | — |
| 2004-08-03 | $22.19 | $22.19 | 144,300 | — | — |
| 2004-08-02 | $24.04 | $24.04 | 96,700 | — | — |
| 2004-07-30 | $24.59 | $24.59 | 60,000 | — | — |
| 2004-07-29 | $25.19 | $25.19 | 153,500 | — | — |
| 2004-07-28 | $24.20 | $24.20 | 371,100 | — | — |
| 2004-07-27 | $22.58 | $22.58 | 111,500 | — | — |
| 2004-07-26 | $21.97 | $21.97 | 105,800 | — | — |
| 2004-07-23 | $22.46 | $22.46 | 125,400 | — | — |
| 2004-07-22 | $22.49 | $22.49 | 367,400 | — | — |
| 2004-07-21 | $23.43 | $23.43 | 99,200 | — | — |
| 2004-07-20 | $24.65 | $24.65 | 89,600 | — | — |
| 2004-07-19 | $24.34 | $24.34 | 151,300 | — | — |
| 2004-07-16 | $24.51 | $24.51 | 86,400 | — | — |
| 2004-07-15 | $25.51 | $25.51 | 73,100 | — | — |
| 2004-07-14 | $25.20 | $25.20 | 114,400 | — | — |
| 2004-07-13 | $24.54 | $24.54 | 54,100 | — | — |
| 2004-07-12 | $24.50 | $24.50 | 74,200 | — | — |
| 2004-07-09 | $25.09 | $25.09 | 62,500 | — | — |
| 2004-07-08 | $25.04 | $25.04 | 150,200 | — | — |
| 2004-07-07 | $25.60 | $25.60 | 137,800 | — | — |
| 2004-07-06 | $25.52 | $25.52 | 117,300 | — | — |
| 2004-07-02 | $26.00 | $26.00 | 131,300 | — | — |
| 2004-07-01 | $25.98 | $25.98 | 240,500 | — | — |
| 2004-06-30 | $28.68 | $28.68 | 84,600 | — | — |
| 2004-06-29 | $28.50 | $28.50 | 52,300 | — | — |
| 2004-06-28 | $28.96 | $28.96 | 64,100 | — | — |
| 2004-06-25 | $28.70 | $28.70 | 113,900 | — | — |
| 2004-06-24 | $29.73 | $29.73 | 84,000 | — | — |
| 2004-06-23 | $28.24 | $28.24 | 94,000 | — | — |
| 2004-06-22 | $27.80 | $27.80 | 80,300 | — | — |
| 2004-06-21 | $27.06 | $27.06 | 105,000 | — | — |
| 2004-06-18 | $28.45 | $28.45 | 118,400 | — | — |
| 2004-06-17 | $28.45 | $28.45 | 41,300 | — | — |
| 2004-06-16 | $27.95 | $27.95 | 53,900 | — | — |
| 2004-06-15 | $29.20 | $29.20 | 117,800 | — | — |
| 2004-06-14 | $27.77 | $27.77 | 74,900 | — | — |
| 2004-06-10 | $27.01 | $27.01 | 38,900 | — | — |
| 2004-06-09 | $26.44 | $26.44 | 35,500 | — | — |
| 2004-06-08 | $27.35 | $27.35 | 53,200 | — | — |
| 2004-06-07 | $27.37 | $27.37 | 91,400 | — | — |
| 2004-06-04 | $26.27 | $26.27 | 41,500 | — | — |
| 2004-06-03 | $26.65 | $26.65 | 48,200 | — | — |
| 2004-06-02 | $26.58 | $26.58 | 36,400 | — | — |
| 2004-06-01 | $26.45 | $26.45 | 80,000 | — | — |
| 2004-05-28 | $26.65 | $26.65 | 45,200 | — | — |
| 2004-05-27 | $27.15 | $27.15 | 90,400 | — | — |
| 2004-05-26 | $26.60 | $26.60 | 71,400 | — | — |
| 2004-05-25 | $26.95 | $26.95 | 138,400 | — | — |
| 2004-05-24 | $26.77 | $26.77 | 136,900 | — | — |
| 2004-05-21 | $25.23 | $25.23 | 82,800 | — | — |
| 2004-05-20 | $24.86 | $24.86 | 53,400 | — | — |
| 2004-05-19 | $25.23 | $25.23 | 113,700 | — | — |
| 2004-05-18 | $25.39 | $25.39 | 51,900 | — | — |
| 2004-05-17 | $24.75 | $24.75 | 87,000 | — | — |
| 2004-05-14 | $25.31 | $25.31 | 83,500 | — | — |
| 2004-05-13 | $25.60 | $25.60 | 147,600 | — | — |
| 2004-05-12 | $25.69 | $25.69 | 413,600 | — | — |
| 2004-05-11 | $27.00 | $27.00 | 123,000 | — | — |
| 2004-05-10 | $27.40 | $27.40 | 203,700 | — | — |
| 2004-05-07 | $29.25 | $29.25 | 112,400 | — | — |
| 2004-05-06 | $29.70 | $29.70 | 142,600 | — | — |
| 2004-05-05 | $29.55 | $29.55 | 63,600 | — | — |
| 2004-05-04 | $29.93 | $29.93 | 105,400 | — | — |
| 2004-05-03 | $29.00 | $29.00 | 95,300 | — | — |
| 2004-04-30 | $28.51 | $28.51 | 100,400 | — | — |
| 2004-04-29 | $28.88 | $28.88 | 85,500 | — | — |
| 2004-04-28 | $29.04 | $29.04 | 104,900 | — | — |
| 2004-04-27 | $29.90 | $29.90 | 56,900 | — | — |
| 2004-04-26 | $29.80 | $29.80 | 94,300 | — | — |
| 2004-04-23 | $30.11 | $30.11 | 54,600 | — | — |
| 2004-04-22 | $30.70 | $30.70 | 139,900 | — | — |
| 2004-04-21 | $30.15 | $30.15 | 174,100 | — | — |
| 2004-04-20 | $29.45 | $29.45 | 271,900 | — | — |
| 2004-04-19 | $30.10 | $30.10 | 209,400 | — | — |
| 2004-04-16 | $28.50 | $28.50 | 58,200 | — | — |
| 2004-04-15 | $29.29 | $29.29 | 119,100 | — | — |
| 2004-04-14 | $30.00 | $30.00 | 218,300 | — | — |
| 2004-04-13 | $29.60 | $29.60 | 200,000 | — | — |
| 2004-04-12 | $31.16 | $31.16 | 332,900 | — | — |
| 2004-04-08 | $29.74 | $29.74 | 84,300 | — | — |
| 2004-04-07 | $29.50 | $29.50 | 101,200 | — | — |
| 2004-04-06 | $29.28 | $29.28 | 241,900 | — | — |
| 2004-04-05 | $29.45 | $29.45 | 284,600 | — | — |
| 2004-04-02 | $27.44 | $27.44 | 188,800 | — | — |
| 2004-04-01 | $26.82 | $26.82 | 54,700 | — | — |
| 2004-03-31 | $26.57 | $26.57 | 83,400 | — | — |
| 2004-03-30 | $26.86 | $26.86 | 52,500 | — | — |
| 2004-03-29 | $26.79 | $26.79 | 61,500 | — | — |
| 2004-03-26 | $26.91 | $26.91 | 103,000 | — | — |
| 2004-03-25 | $26.17 | $26.17 | 35,800 | — | — |
| 2004-03-24 | $25.90 | $25.90 | 78,600 | — | — |
| 2004-03-23 | $25.95 | $25.95 | 67,200 | — | — |
| 2004-03-22 | $26.34 | $26.34 | 106,500 | — | — |
| 2004-03-19 | $27.51 | $27.51 | 65,500 | — | — |
| 2004-03-18 | $27.45 | $27.45 | 78,300 | — | — |
| 2004-03-17 | $26.90 | $26.90 | 96,700 | — | — |
| 2004-03-16 | $26.47 | $26.47 | 101,700 | — | — |
| 2004-03-15 | $26.37 | $26.37 | 151,100 | — | — |
| 2004-03-12 | $25.65 | $25.65 | 127,700 | — | — |
| 2004-03-11 | $25.44 | $25.44 | 93,000 | — | — |
| 2004-03-10 | $26.65 | $26.65 | 63,400 | — | — |
| 2004-03-09 | $26.75 | $26.75 | 61,700 | — | — |
| 2004-03-08 | $27.95 | $27.95 | 91,200 | — | — |
| 2004-03-05 | $27.65 | $27.65 | 99,800 | — | — |
| 2004-03-04 | $27.13 | $27.13 | 81,400 | — | — |
| 2004-03-03 | $25.70 | $25.70 | 61,900 | — | — |
| 2004-03-02 | $26.47 | $26.47 | 57,500 | — | — |
| 2004-03-01 | $27.53 | $27.53 | 92,100 | — | — |
| 2004-02-27 | $26.57 | $26.57 | 59,600 | — | — |
| 2004-02-26 | $26.00 | $26.00 | 60,800 | — | — |
| 2004-02-25 | $25.55 | $25.55 | 48,200 | — | — |
| 2004-02-24 | $25.82 | $25.82 | 87,900 | — | — |
| 2004-02-23 | $26.15 | $26.15 | 184,700 | — | — |
| 2004-02-20 | $25.60 | $25.60 | 155,100 | — | — |
| 2004-02-19 | $26.90 | $26.90 | 137,500 | — | — |
| 2004-02-18 | $27.20 | $27.20 | 251,800 | — | — |
| 2004-02-17 | $26.52 | $26.52 | 692,400 | — | — |
| 2004-02-13 | $22.80 | $22.80 | 105,500 | — | — |
| 2004-02-12 | $22.47 | $22.47 | 21,400 | — | — |
| 2004-02-11 | $22.90 | $22.90 | 24,100 | — | — |
| 2004-02-10 | $23.00 | $23.00 | 18,300 | — | — |
| 2004-02-09 | $22.99 | $22.99 | 19,100 | — | — |
| 2004-02-06 | $23.14 | $23.14 | 37,900 | — | — |
| 2004-02-05 | $22.66 | $22.66 | 48,400 | — | — |
| 2004-02-04 | $21.55 | $21.55 | 27,300 | — | — |
| 2004-02-03 | $22.35 | $22.35 | 33,300 | — | — |
| 2004-02-02 | $22.77 | $22.77 | 82,000 | — | — |
| 2004-01-30 | $22.50 | $22.50 | 43,000 | — | — |
| 2004-01-29 | $22.48 | $22.48 | 32,200 | — | — |
| 2004-01-28 | $22.04 | $22.04 | 47,000 | — | — |
| 2004-01-27 | $23.20 | $23.20 | 58,600 | — | — |
| 2004-01-26 | $23.18 | $23.18 | 96,600 | — | — |
| 2004-01-23 | $22.35 | $22.35 | 56,600 | — | — |
| 2004-01-22 | $22.95 | $22.95 | 115,300 | — | — |
| 2004-01-21 | $22.86 | $22.86 | 181,300 | — | — |
| 2004-01-20 | $23.00 | $23.00 | 303,300 | — | — |
| 2004-01-16 | $21.25 | $21.25 | 239,100 | — | — |
| 2004-01-15 | $20.00 | $20.00 | 81,400 | — | — |
| 2004-01-14 | $19.70 | $19.70 | 58,300 | — | — |
| 2004-01-13 | $18.32 | $18.32 | 93,200 | — | — |
| 2004-01-12 | $18.32 | $18.32 | 90,100 | — | — |
| 2004-01-09 | $18.68 | $18.68 | 54,800 | — | — |
| 2004-01-08 | $19.30 | $19.30 | 41,900 | — | — |
| 2004-01-07 | $19.40 | $19.40 | 35,300 | — | — |
| 2004-01-06 | $19.48 | $19.48 | 35,400 | — | — |
| 2004-01-05 | $19.50 | $19.50 | 19,800 | — | — |
| 2004-01-02 | $19.23 | $19.23 | 33,000 | — | — |