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
- 1995-08-30 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 | $28.64 | $33.25 | 47,025 | — | — |
| 2004-12-30 | $28.91 | $33.56 | 28,463 | — | — |
| 2004-12-29 | $29.02 | $33.69 | 23,100 | — | — |
| 2004-12-28 | $28.85 | $33.50 | 20,625 | — | — |
| 2004-12-27 | $28.76 | $33.39 | 41,663 | — | — |
| 2004-12-23 | $29.01 | $33.68 | 14,988 | — | — |
| 2004-12-22 | $28.90 | $33.56 | 39,050 | — | — |
| 2004-12-21 | $28.90 | $33.56 | 34,650 | — | — |
| 2004-12-20 | $28.98 | $33.65 | 123,475 | — | — |
| 2004-12-17 | $28.52 | $33.12 | 39,600 | — | — |
| 2004-12-16 | $28.33 | $32.89 | 67,375 | — | — |
| 2004-12-15 | $28.36 | $32.92 | 66,963 | — | — |
| 2004-12-14 | $28.35 | $32.91 | 87,038 | — | — |
| 2004-12-13 | $28.09 | $32.62 | 57,338 | — | — |
| 2004-12-10 | $28.03 | $32.54 | 77,963 | — | — |
| 2004-12-09 | $28.33 | $32.90 | 59,675 | — | — |
| 2004-12-08 | $28.61 | $33.22 | 84,700 | — | — |
| 2004-12-07 | $28.84 | $33.49 | 64,075 | — | — |
| 2004-12-06 | $29.35 | $34.07 | 33,688 | — | — |
| 2004-12-03 | $29.36 | $34.09 | 23,375 | — | — |
| 2004-12-02 | $29.45 | $34.20 | 36,025 | — | — |
| 2004-12-01 | $29.36 | $34.09 | 60,088 | — | — |
| 2004-11-30 | $28.76 | $33.40 | 89,925 | — | — |
| 2004-11-29 | $29.23 | $33.94 | 53,763 | — | — |
| 2004-11-26 | $29.05 | $33.73 | 15,813 | — | — |
| 2004-11-24 | $28.94 | $33.60 | 48,675 | — | — |
| 2004-11-23 | $28.78 | $33.41 | 80,988 | — | — |
| 2004-11-22 | $28.87 | $33.52 | 20,900 | — | — |
| 2004-11-19 | $29.13 | $33.83 | 25,988 | — | — |
| 2004-11-18 | $29.24 | $33.95 | 51,975 | — | — |
| 2004-11-17 | $29.14 | $33.83 | 48,950 | — | — |
| 2004-11-16 | $29.17 | $33.87 | 99,000 | — | — |
| 2004-11-15 | $29.18 | $33.88 | 81,950 | — | — |
| 2004-11-12 | $30.20 | $35.06 | 44,413 | — | — |
| 2004-11-11 | $29.76 | $34.55 | 40,838 | — | — |
| 2004-11-10 | $29.82 | $34.62 | 72,875 | — | — |
| 2004-11-09 | $29.35 | $34.08 | 68,613 | — | — |
| 2004-11-08 | $29.24 | $33.95 | 126,363 | — | — |
| 2004-11-05 | $29.00 | $33.67 | 95,700 | — | — |
| 2004-11-04 | $28.20 | $32.75 | 34,238 | — | — |
| 2004-11-03 | $27.75 | $32.21 | 59,263 | — | — |
| 2004-11-02 | $27.32 | $31.72 | 161,150 | — | — |
| 2004-11-01 | $26.91 | $31.24 | 28,738 | — | — |
| 2004-10-29 | $26.91 | $31.24 | 36,025 | — | — |
| 2004-10-28 | $26.41 | $30.67 | 28,600 | — | — |
| 2004-10-27 | $26.15 | $30.36 | 53,350 | — | — |
| 2004-10-26 | $26.11 | $30.31 | 39,050 | — | — |
| 2004-10-25 | $25.84 | $30.00 | 10,725 | — | — |
| 2004-10-22 | $25.98 | $30.16 | 10,450 | — | — |
| 2004-10-21 | $25.91 | $30.08 | 16,088 | — | — |
| 2004-10-20 | $25.72 | $29.86 | 53,075 | — | — |
| 2004-10-19 | $26.44 | $30.69 | 52,938 | — | — |
| 2004-10-18 | $26.30 | $30.53 | 33,825 | — | — |
| 2004-10-15 | $25.73 | $29.87 | 24,063 | — | — |
| 2004-10-14 | $25.78 | $29.93 | 34,100 | — | — |
| 2004-10-13 | $25.91 | $30.08 | 65,175 | — | — |
| 2004-10-12 | $26.40 | $30.31 | 71,775 | — | — |
| 2004-10-11 | $26.41 | $30.33 | 28,738 | — | — |
| 2004-10-08 | $26.47 | $30.40 | 46,475 | — | — |
| 2004-10-07 | $26.65 | $30.61 | 37,950 | — | — |
| 2004-10-06 | $26.44 | $30.36 | 50,463 | — | — |
| 2004-10-05 | $26.45 | $30.37 | 63,525 | — | — |
| 2004-10-04 | $26.40 | $30.31 | 162,113 | — | — |
| 2004-10-01 | $26.65 | $30.61 | 48,950 | — | — |
| 2004-09-30 | $26.73 | $30.69 | 175,175 | — | — |
| 2004-09-29 | $26.75 | $30.71 | 111,100 | — | — |
| 2004-09-28 | $25.83 | $29.66 | 76,450 | — | — |
| 2004-09-27 | $25.60 | $29.40 | 102,575 | — | — |
| 2004-09-24 | $25.67 | $29.48 | 99,275 | — | — |
| 2004-09-23 | $25.51 | $29.29 | 137,088 | — | — |
| 2004-09-22 | $25.35 | $29.10 | 87,863 | — | — |
| 2004-09-21 | $25.14 | $28.87 | 80,163 | — | — |
| 2004-09-20 | $25.05 | $28.76 | 57,888 | — | — |
| 2004-09-17 | $25.03 | $28.74 | 109,038 | — | — |
| 2004-09-16 | $25.09 | $28.81 | 113,575 | — | — |
| 2004-09-15 | $25.11 | $28.83 | 58,438 | — | — |
| 2004-09-14 | $25.53 | $29.31 | 99,825 | — | — |
| 2004-09-13 | $25.82 | $29.65 | 71,500 | — | — |
| 2004-09-10 | $25.63 | $29.43 | 85,113 | — | — |
| 2004-09-09 | $25.43 | $29.20 | 126,363 | — | — |
| 2004-09-08 | $25.35 | $29.10 | 130,075 | — | — |
| 2004-09-07 | $25.35 | $29.10 | 290,675 | — | — |
| 2004-09-03 | $25.20 | $28.94 | 89,650 | — | — |
| 2004-09-02 | $24.87 | $28.56 | 72,875 | — | — |
| 2004-09-01 | $24.62 | $28.27 | 91,163 | — | — |
| 2004-08-31 | $23.97 | $27.52 | 148,363 | — | — |
| 2004-08-30 | $24.18 | $27.77 | 139,838 | — | — |
| 2004-08-27 | $24.16 | $27.74 | 388,163 | — | — |
| 2004-08-26 | $24.49 | $28.13 | 105,463 | — | — |
| 2004-08-25 | $24.63 | $28.28 | 205,838 | — | — |
| 2004-08-24 | $25.03 | $28.74 | 213,538 | — | — |
| 2004-08-23 | $25.40 | $29.17 | 91,713 | — | — |
| 2004-08-20 | $25.40 | $29.16 | 182,875 | — | — |
| 2004-08-19 | $25.16 | $28.89 | 166,238 | — | — |
| 2004-08-18 | $24.79 | $28.47 | 167,475 | — | — |
| 2004-08-17 | $24.46 | $28.08 | 1,204,363 | — | — |
| 2004-08-16 | $25.21 | $28.94 | 66,275 | — | — |
| 2004-08-13 | $25.93 | $29.78 | 61,188 | — | — |
| 2004-08-12 | $25.49 | $29.27 | 218,900 | — | — |
| 2004-08-11 | $26.34 | $30.25 | 158,950 | — | — |
| 2004-08-10 | $27.45 | $31.52 | 26,263 | — | — |
| 2004-08-09 | $26.91 | $30.90 | 74,800 | — | — |
| 2004-08-06 | $27.70 | $31.81 | 51,975 | — | — |
| 2004-08-05 | $27.70 | $31.81 | 30,938 | — | — |
| 2004-08-04 | $27.92 | $32.06 | 42,488 | — | — |
| 2004-08-03 | $27.85 | $31.98 | 17,738 | — | — |
| 2004-08-02 | $28.07 | $32.23 | 42,763 | — | — |
| 2004-07-30 | $28.04 | $32.19 | 28,875 | — | — |
| 2004-07-29 | $27.64 | $31.74 | 23,513 | — | — |
| 2004-07-28 | $27.79 | $31.91 | 36,025 | — | — |
| 2004-07-27 | $27.92 | $32.06 | 72,600 | — | — |
| 2004-07-26 | $28.12 | $32.28 | 27,500 | — | — |
| 2004-07-23 | $28.36 | $32.57 | 56,650 | — | — |
| 2004-07-22 | $27.76 | $31.88 | 40,150 | — | — |
| 2004-07-21 | $28.53 | $32.76 | 18,288 | — | — |
| 2004-07-20 | $28.55 | $32.78 | 38,225 | — | — |
| 2004-07-19 | $28.94 | $33.23 | 38,638 | — | — |
| 2004-07-16 | $28.95 | $33.24 | 21,863 | — | — |
| 2004-07-15 | $28.93 | $33.22 | 43,175 | — | — |
| 2004-07-14 | $29.11 | $33.43 | 42,075 | — | — |
| 2004-07-13 | $29.18 | $33.50 | 29,700 | — | — |
| 2004-07-12 | $29.24 | $33.58 | 24,475 | — | — |
| 2004-07-09 | $29.29 | $33.63 | 54,450 | — | — |
| 2004-07-08 | $29.15 | $33.47 | 34,788 | — | — |
| 2004-07-07 | $29.35 | $33.70 | 27,225 | — | — |
| 2004-07-06 | $29.38 | $33.74 | 44,275 | — | — |
| 2004-07-02 | $29.38 | $33.74 | 32,450 | — | — |
| 2004-07-01 | $29.40 | $33.75 | 89,375 | — | — |
| 2004-06-30 | $29.49 | $33.86 | 116,325 | — | — |
| 2004-06-29 | $29.78 | $34.20 | 95,838 | — | — |
| 2004-06-28 | $29.57 | $33.95 | 102,713 | — | — |
| 2004-06-25 | $30.76 | $35.32 | 122,925 | — | — |
| 2004-06-24 | $29.53 | $33.90 | 49,638 | — | — |
| 2004-06-23 | $30.19 | $34.66 | 99,825 | — | — |
| 2004-06-22 | $29.67 | $34.06 | 75,900 | — | — |
| 2004-06-21 | $29.76 | $34.17 | 146,850 | — | — |
| 2004-06-18 | $29.27 | $33.61 | 88,413 | — | — |
| 2004-06-17 | $29.71 | $34.11 | 67,788 | — | — |
| 2004-06-16 | $29.60 | $33.99 | 79,613 | — | — |
| 2004-06-15 | $29.82 | $34.24 | 41,800 | — | — |
| 2004-06-14 | $29.93 | $34.36 | 65,725 | — | — |
| 2004-06-10 | $30.19 | $34.66 | 37,813 | — | — |
| 2004-06-09 | $30.38 | $34.88 | 79,200 | — | — |
| 2004-06-08 | $30.98 | $35.57 | 69,575 | — | — |
| 2004-06-07 | $31.00 | $35.59 | 39,738 | — | — |
| 2004-06-04 | $30.92 | $35.51 | 31,763 | — | — |
| 2004-06-03 | $31.10 | $35.71 | 68,750 | — | — |
| 2004-06-02 | $31.19 | $35.81 | 56,375 | — | — |
| 2004-06-01 | $31.27 | $35.91 | 103,125 | — | — |
| 2004-05-28 | $30.72 | $35.27 | 41,078 | — | — |
| 2004-05-27 | $30.96 | $35.55 | 87,141 | — | — |
| 2004-05-26 | $30.95 | $35.53 | 27,672 | — | — |
| 2004-05-25 | $30.94 | $35.52 | 53,969 | — | — |
| 2004-05-24 | $30.88 | $35.46 | 28,531 | — | — |
| 2004-05-21 | $30.89 | $35.47 | 20,625 | — | — |
| 2004-05-20 | $30.75 | $35.31 | 9,281 | — | — |
| 2004-05-19 | $30.78 | $35.34 | 58,266 | — | — |
| 2004-05-18 | $30.54 | $35.07 | 14,094 | — | — |
| 2004-05-17 | $30.56 | $35.09 | 6,187 | — | — |
| 2004-05-14 | $30.95 | $35.53 | 19,594 | — | — |
| 2004-05-13 | $30.75 | $35.31 | 28,875 | — | — |
| 2004-05-12 | $30.77 | $35.33 | 14,094 | — | — |
| 2004-05-11 | $30.64 | $35.19 | 3,781 | — | — |
| 2004-05-10 | $30.43 | $34.94 | 15,641 | — | — |
| 2004-05-07 | $30.84 | $35.41 | 7,219 | — | — |
| 2004-05-06 | $31.34 | $35.99 | 10,141 | — | — |
| 2004-05-05 | $31.58 | $36.26 | 18,219 | — | — |
| 2004-05-04 | $31.37 | $36.02 | 23,031 | — | — |
| 2004-05-03 | $31.35 | $36.00 | 25,609 | — | — |
| 2004-04-30 | $30.99 | $35.58 | 36,609 | — | — |
| 2004-04-29 | $31.27 | $35.91 | 30,937 | — | — |
| 2004-04-28 | $31.39 | $36.05 | 24,750 | — | — |
| 2004-04-27 | $31.65 | $36.34 | 52,250 | — | — |
| 2004-04-26 | $31.55 | $36.23 | 16,844 | — | — |
| 2004-04-23 | $31.20 | $35.83 | 33,344 | — | — |
| 2004-04-22 | $31.48 | $36.15 | 13,062 | — | — |
| 2004-04-21 | $31.28 | $35.92 | 29,734 | — | — |
| 2004-04-20 | $30.80 | $35.37 | 23,375 | — | — |
| 2004-04-19 | $30.50 | $35.03 | 55,172 | — | — |
| 2004-04-16 | $30.67 | $35.21 | 35,406 | — | — |
| 2004-04-15 | $30.48 | $34.99 | 40,047 | — | — |
| 2004-04-14 | $30.98 | $35.57 | 49,156 | — | — |
| 2004-04-13 | $31.45 | $36.12 | 64,109 | — | — |
| 2004-04-12 | $31.65 | $36.01 | 60,156 | — | — |
| 2004-04-08 | $31.47 | $35.80 | 17,016 | — | — |
| 2004-04-07 | $31.53 | $35.87 | 43,656 | — | — |
| 2004-04-06 | $31.51 | $35.84 | 29,906 | — | — |
| 2004-04-05 | $31.53 | $35.88 | 63,766 | — | — |
| 2004-04-02 | $30.84 | $35.08 | 21,484 | — | — |
| 2004-04-01 | $30.75 | $34.98 | 55,172 | — | — |
| 2004-03-31 | $30.66 | $34.88 | 35,234 | — | — |
| 2004-03-30 | $30.24 | $34.40 | 25,781 | — | — |
| 2004-03-29 | $30.21 | $34.37 | 10,656 | — | — |
| 2004-03-26 | $30.16 | $34.31 | 6,531 | — | — |
| 2004-03-25 | $30.20 | $34.36 | 19,078 | — | — |
| 2004-03-24 | $30.25 | $34.42 | 9,797 | — | — |
| 2004-03-23 | $30.23 | $34.39 | 17,703 | — | — |
| 2004-03-22 | $30.23 | $34.39 | 23,031 | — | — |
| 2004-03-19 | $30.49 | $34.69 | 7,219 | — | — |
| 2004-03-18 | $30.61 | $34.82 | 14,266 | — | — |
| 2004-03-17 | $30.71 | $34.94 | 23,547 | — | — |
| 2004-03-16 | $30.26 | $34.43 | 23,719 | — | — |
| 2004-03-15 | $30.55 | $34.76 | 26,297 | — | — |
| 2004-03-12 | $31.24 | $35.54 | 33,516 | — | — |
| 2004-03-11 | $30.76 | $35.00 | 55,344 | — | — |
| 2004-03-10 | $31.31 | $35.62 | 21,312 | — | — |
| 2004-03-09 | $31.36 | $35.68 | 10,828 | — | — |
| 2004-03-08 | $31.59 | $35.94 | 23,031 | — | — |
| 2004-03-05 | $31.59 | $35.94 | 55,172 | — | — |
| 2004-03-04 | $31.66 | $36.02 | 20,969 | — | — |
| 2004-03-03 | $31.42 | $35.74 | 14,266 | — | — |
| 2004-03-02 | $31.85 | $36.24 | 109,484 | — | — |
| 2004-03-01 | $31.94 | $36.34 | 43,484 | — | — |
| 2004-02-27 | $31.67 | $36.04 | 34,547 | — | — |
| 2004-02-26 | $31.54 | $35.88 | 70,641 | — | — |
| 2004-02-25 | $31.42 | $35.74 | 15,469 | — | — |
| 2004-02-24 | $31.44 | $35.77 | 34,031 | — | — |
| 2004-02-23 | $31.48 | $35.82 | 27,672 | — | — |
| 2004-02-20 | $31.92 | $36.32 | 112,922 | — | — |
| 2004-02-19 | $32.09 | $36.51 | 73,734 | — | — |
| 2004-02-18 | $32.12 | $36.55 | 51,047 | — | — |
| 2004-02-17 | $31.66 | $36.02 | 26,812 | — | — |
| 2004-02-13 | $31.56 | $35.91 | 13,406 | — | — |
| 2004-02-12 | $31.56 | $35.91 | 33,000 | — | — |
| 2004-02-11 | $31.71 | $36.08 | 70,812 | — | — |
| 2004-02-10 | $30.64 | $34.86 | 67,891 | — | — |
| 2004-02-09 | $29.89 | $34.01 | 39,531 | — | — |
| 2004-02-06 | $29.91 | $34.02 | 20,969 | — | — |
| 2004-02-05 | $29.74 | $33.84 | 26,984 | — | — |
| 2004-02-04 | $29.68 | $33.77 | 24,750 | — | — |
| 2004-02-03 | $29.89 | $34.01 | 14,437 | — | — |
| 2004-02-02 | $29.67 | $33.75 | 64,625 | — | — |
| 2004-01-30 | $28.92 | $32.90 | 64,109 | — | — |
| 2004-01-29 | $29.25 | $33.28 | 39,531 | — | — |
| 2004-01-28 | $29.71 | $33.80 | 31,109 | — | — |
| 2004-01-27 | $29.87 | $33.98 | 50,359 | — | — |
| 2004-01-26 | $29.97 | $34.10 | 50,016 | — | — |
| 2004-01-23 | $29.61 | $33.69 | 53,281 | — | — |
| 2004-01-22 | $29.37 | $33.41 | 54,828 | — | — |
| 2004-01-21 | $29.73 | $33.82 | 81,641 | — | — |
| 2004-01-20 | $28.83 | $32.80 | 37,125 | — | — |
| 2004-01-16 | $28.27 | $32.16 | 18,047 | — | — |
| 2004-01-15 | $28.21 | $32.09 | 52,937 | — | — |
| 2004-01-14 | $27.81 | $31.64 | 46,406 | — | — |
| 2004-01-13 | $27.60 | $31.40 | 31,281 | — | — |
| 2004-01-12 | $27.39 | $31.16 | 18,047 | — | — |
| 2004-01-09 | $27.66 | $31.47 | 20,109 | — | — |
| 2004-01-08 | $27.27 | $31.02 | 15,641 | — | — |
| 2004-01-07 | $27.69 | $31.51 | 60,844 | — | — |
| 2004-01-06 | $27.64 | $31.44 | 65,484 | — | — |
| 2004-01-05 | $26.76 | $30.45 | 74,422 | — | — |
| 2004-01-02 | $26.95 | $30.66 | 30,766 | — | — |