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
- 1973-02-21 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 | $30.57 | $101.06 | 325,000 | — | — |
| 2004-12-30 | $30.86 | $102.02 | 148,900 | — | — |
| 2004-12-29 | $30.51 | $100.86 | 127,900 | — | — |
| 2004-12-28 | $30.77 | $101.72 | 321,300 | — | — |
| 2004-12-27 | $30.26 | $100.03 | 305,800 | — | — |
| 2004-12-23 | $30.44 | $100.63 | 258,000 | — | — |
| 2004-12-22 | $30.82 | $101.89 | 203,500 | — | — |
| 2004-12-21 | $30.80 | $101.82 | 224,800 | — | — |
| 2004-12-20 | $30.92 | $102.22 | 185,700 | — | — |
| 2004-12-17 | $31.40 | $103.80 | 269,000 | — | — |
| 2004-12-16 | $30.86 | $102.02 | 274,000 | — | — |
| 2004-12-15 | $31.00 | $102.48 | 231,100 | — | — |
| 2004-12-14 | $30.73 | $101.59 | 311,600 | — | — |
| 2004-12-13 | $30.87 | $102.05 | 672,600 | — | — |
| 2004-12-10 | $30.20 | $99.84 | 1,446,300 | — | — |
| 2004-12-09 | $30.15 | $99.67 | 495,800 | — | — |
| 2004-12-08 | $30.37 | $100.40 | 485,300 | — | — |
| 2004-12-07 | $30.66 | $101.36 | 376,000 | — | — |
| 2004-12-06 | $31.55 | $104.30 | 358,600 | — | — |
| 2004-12-03 | $31.87 | $105.36 | 147,200 | — | — |
| 2004-12-02 | $32.03 | $105.89 | 166,100 | — | — |
| 2004-12-01 | $32.53 | $107.54 | 246,000 | — | — |
| 2004-11-30 | $32.22 | $106.51 | 242,000 | — | — |
| 2004-11-29 | $32.52 | $107.51 | 251,300 | — | — |
| 2004-11-26 | $32.80 | $108.43 | 68,700 | — | — |
| 2004-11-24 | $32.68 | $108.03 | 134,900 | — | — |
| 2004-11-23 | $32.50 | $107.44 | 193,800 | — | — |
| 2004-11-22 | $32.79 | $108.40 | 99,900 | — | — |
| 2004-11-19 | $32.00 | $105.79 | 96,300 | — | — |
| 2004-11-18 | $32.24 | $106.58 | 117,400 | — | — |
| 2004-11-17 | $32.50 | $107.44 | 165,500 | — | — |
| 2004-11-16 | $32.38 | $107.04 | 126,700 | — | — |
| 2004-11-15 | $32.50 | $107.44 | 78,600 | — | — |
| 2004-11-12 | $32.58 | $107.70 | 85,200 | — | — |
| 2004-11-11 | $32.18 | $106.38 | 124,500 | — | — |
| 2004-11-10 | $31.97 | $105.69 | 98,800 | — | — |
| 2004-11-09 | $32.00 | $105.79 | 117,100 | — | — |
| 2004-11-08 | $31.99 | $105.75 | 149,300 | — | — |
| 2004-11-05 | $32.20 | $106.45 | 203,300 | — | — |
| 2004-11-04 | $32.25 | $106.61 | 139,800 | — | — |
| 2004-11-03 | $31.68 | $104.73 | 171,500 | — | — |
| 2004-11-02 | $30.91 | $101.19 | 184,400 | — | — |
| 2004-11-01 | $31.68 | $103.71 | 189,400 | — | — |
| 2004-10-29 | $30.98 | $101.42 | 178,700 | — | — |
| 2004-10-28 | $31.10 | $101.81 | 200,000 | — | — |
| 2004-10-27 | $31.30 | $102.47 | 149,700 | — | — |
| 2004-10-26 | $31.14 | $101.94 | 186,200 | — | — |
| 2004-10-25 | $30.73 | $100.60 | 157,800 | — | — |
| 2004-10-22 | $30.20 | $98.87 | 121,700 | — | — |
| 2004-10-21 | $30.34 | $99.33 | 146,700 | — | — |
| 2004-10-20 | $30.27 | $99.10 | 138,600 | — | — |
| 2004-10-19 | $30.15 | $98.70 | 200,300 | — | — |
| 2004-10-18 | $30.56 | $100.05 | 169,700 | — | — |
| 2004-10-15 | $30.64 | $100.31 | 124,000 | — | — |
| 2004-10-14 | $30.26 | $99.06 | 112,700 | — | — |
| 2004-10-13 | $30.33 | $99.29 | 195,000 | — | — |
| 2004-10-12 | $30.69 | $100.47 | 161,400 | — | — |
| 2004-10-11 | $30.40 | $99.52 | 99,400 | — | — |
| 2004-10-08 | $30.40 | $99.52 | 196,100 | — | — |
| 2004-10-07 | $30.17 | $98.77 | 166,500 | — | — |
| 2004-10-06 | $30.25 | $99.03 | 132,900 | — | — |
| 2004-10-05 | $30.23 | $98.97 | 163,400 | — | — |
| 2004-10-04 | $30.05 | $98.38 | 247,700 | — | — |
| 2004-10-01 | $29.72 | $97.30 | 224,500 | — | — |
| 2004-09-30 | $29.06 | $95.13 | 129,800 | — | — |
| 2004-09-29 | $29.02 | $95.00 | 112,300 | — | — |
| 2004-09-28 | $29.17 | $95.49 | 108,500 | — | — |
| 2004-09-27 | $28.85 | $94.45 | 161,100 | — | — |
| 2004-09-24 | $28.90 | $94.61 | 96,000 | — | — |
| 2004-09-23 | $28.90 | $94.61 | 144,900 | — | — |
| 2004-09-22 | $28.93 | $94.71 | 201,700 | — | — |
| 2004-09-21 | $29.44 | $96.38 | 238,600 | — | — |
| 2004-09-20 | $29.65 | $97.07 | 112,400 | — | — |
| 2004-09-17 | $29.61 | $96.94 | 405,600 | — | — |
| 2004-09-16 | $29.49 | $96.54 | 100,500 | — | — |
| 2004-09-15 | $29.08 | $95.20 | 154,300 | — | — |
| 2004-09-14 | $29.00 | $94.94 | 99,500 | — | — |
| 2004-09-13 | $29.17 | $95.49 | 113,200 | — | — |
| 2004-09-10 | $29.34 | $96.05 | 88,400 | — | — |
| 2004-09-09 | $29.30 | $95.92 | 219,100 | — | — |
| 2004-09-08 | $29.27 | $95.82 | 238,200 | — | — |
| 2004-09-07 | $29.26 | $95.79 | 156,800 | — | — |
| 2004-09-03 | $28.91 | $94.64 | 137,700 | — | — |
| 2004-09-02 | $29.38 | $96.18 | 96,600 | — | — |
| 2004-09-01 | $29.10 | $95.27 | 139,700 | — | — |
| 2004-08-31 | $29.13 | $95.36 | 197,600 | — | — |
| 2004-08-30 | $28.85 | $94.45 | 286,100 | — | — |
| 2004-08-27 | $28.74 | $94.09 | 117,100 | — | — |
| 2004-08-26 | $28.47 | $93.20 | 107,100 | — | — |
| 2004-08-25 | $28.31 | $92.68 | 159,900 | — | — |
| 2004-08-24 | $28.20 | $92.32 | 155,500 | — | — |
| 2004-08-23 | $28.10 | $91.99 | 135,000 | — | — |
| 2004-08-20 | $28.54 | $93.43 | 107,700 | — | — |
| 2004-08-19 | $28.23 | $92.42 | 142,500 | — | — |
| 2004-08-18 | $28.38 | $92.91 | 121,800 | — | — |
| 2004-08-17 | $27.95 | $91.50 | 119,000 | — | — |
| 2004-08-16 | $27.90 | $91.34 | 160,600 | — | — |
| 2004-08-13 | $27.70 | $90.68 | 149,200 | — | — |
| 2004-08-12 | $27.60 | $90.36 | 134,500 | — | — |
| 2004-08-11 | $27.93 | $91.44 | 259,400 | — | — |
| 2004-08-10 | $27.60 | $90.36 | 133,400 | — | — |
| 2004-08-09 | $27.33 | $89.47 | 133,400 | — | — |
| 2004-08-06 | $27.64 | $90.49 | 282,800 | — | — |
| 2004-08-05 | $27.50 | $90.03 | 263,100 | — | — |
| 2004-08-04 | $27.53 | $90.13 | 163,600 | — | — |
| 2004-08-03 | $27.18 | $88.98 | 166,000 | — | — |
| 2004-08-02 | $27.73 | $89.80 | 172,200 | — | — |
| 2004-07-30 | $27.50 | $89.05 | 269,900 | — | — |
| 2004-07-29 | $27.77 | $89.93 | 130,200 | — | — |
| 2004-07-28 | $27.50 | $89.05 | 233,900 | — | — |
| 2004-07-27 | $27.28 | $88.34 | 125,000 | — | — |
| 2004-07-26 | $27.34 | $88.54 | 133,300 | — | — |
| 2004-07-23 | $27.60 | $89.38 | 209,900 | — | — |
| 2004-07-22 | $27.73 | $89.80 | 196,700 | — | — |
| 2004-07-21 | $28.05 | $90.83 | 304,900 | — | — |
| 2004-07-20 | $28.35 | $91.81 | 353,300 | — | — |
| 2004-07-19 | $27.86 | $90.22 | 487,500 | — | — |
| 2004-07-16 | $27.23 | $88.18 | 382,500 | — | — |
| 2004-07-15 | $26.77 | $86.69 | 132,200 | — | — |
| 2004-07-14 | $26.73 | $86.56 | 169,400 | — | — |
| 2004-07-13 | $26.58 | $86.07 | 134,000 | — | — |
| 2004-07-12 | $26.42 | $85.56 | 150,300 | — | — |
| 2004-07-09 | $26.52 | $85.88 | 111,700 | — | — |
| 2004-07-08 | $26.30 | $85.17 | 220,900 | — | — |
| 2004-07-07 | $26.45 | $85.65 | 186,900 | — | — |
| 2004-07-06 | $26.41 | $85.52 | 187,400 | — | — |
| 2004-07-02 | $26.48 | $85.75 | 146,500 | — | — |
| 2004-07-01 | $26.63 | $86.24 | 144,800 | — | — |
| 2004-06-30 | $27.00 | $87.43 | 213,200 | — | — |
| 2004-06-29 | $27.03 | $87.53 | 359,200 | — | — |
| 2004-06-28 | $26.92 | $87.18 | 266,100 | — | — |
| 2004-06-25 | $26.95 | $87.27 | 427,900 | — | — |
| 2004-06-24 | $26.33 | $85.27 | 368,300 | — | — |
| 2004-06-23 | $26.49 | $85.78 | 241,700 | — | — |
| 2004-06-22 | $25.95 | $84.03 | 440,700 | — | — |
| 2004-06-21 | $25.81 | $83.58 | 218,300 | — | — |
| 2004-06-18 | $25.84 | $83.68 | 223,700 | — | — |
| 2004-06-17 | $25.90 | $83.87 | 345,300 | — | — |
| 2004-06-16 | $25.71 | $83.26 | 272,600 | — | — |
| 2004-06-15 | $25.77 | $83.45 | 224,900 | — | — |
| 2004-06-14 | $25.48 | $82.51 | 200,100 | — | — |
| 2004-06-10 | $25.94 | $84.00 | 393,700 | — | — |
| 2004-06-09 | $25.77 | $83.45 | 240,300 | — | — |
| 2004-06-08 | $26.00 | $84.20 | 269,000 | — | — |
| 2004-06-07 | $25.90 | $83.87 | 132,400 | — | — |
| 2004-06-04 | $25.72 | $83.29 | 153,200 | — | — |
| 2004-06-03 | $25.75 | $83.39 | 163,300 | — | — |
| 2004-06-02 | $26.05 | $84.36 | 227,300 | — | — |
| 2004-06-01 | $26.00 | $84.20 | 441,200 | — | — |
| 2004-05-28 | $26.00 | $84.20 | 209,800 | — | — |
| 2004-05-27 | $26.00 | $84.20 | 637,400 | — | — |
| 2004-05-26 | $26.21 | $84.88 | 718,400 | — | — |
| 2004-05-25 | $27.58 | $89.31 | 134,100 | — | — |
| 2004-05-24 | $27.13 | $87.86 | 148,400 | — | — |
| 2004-05-21 | $26.55 | $85.98 | 181,000 | — | — |
| 2004-05-20 | $26.69 | $86.43 | 109,300 | — | — |
| 2004-05-19 | $26.46 | $85.69 | 179,200 | — | — |
| 2004-05-18 | $26.76 | $86.66 | 118,300 | — | — |
| 2004-05-17 | $26.40 | $85.49 | 173,700 | — | — |
| 2004-05-14 | $26.90 | $87.11 | 224,400 | — | — |
| 2004-05-13 | $26.95 | $87.27 | 194,500 | — | — |
| 2004-05-12 | $27.05 | $87.60 | 214,600 | — | — |
| 2004-05-11 | $27.35 | $88.57 | 160,900 | — | — |
| 2004-05-10 | $27.31 | $88.44 | 360,300 | — | — |
| 2004-05-07 | $27.98 | $90.61 | 541,500 | — | — |
| 2004-05-06 | $28.83 | $93.36 | 641,700 | — | — |
| 2004-05-05 | $28.51 | $92.32 | 144,100 | — | — |
| 2004-05-04 | $29.00 | $93.91 | 165,300 | — | — |
| 2004-05-03 | $29.10 | $94.24 | 548,400 | — | — |
| 2004-04-30 | $29.65 | $95.04 | 195,200 | — | — |
| 2004-04-29 | $29.82 | $95.59 | 473,600 | — | — |
| 2004-04-28 | $29.81 | $95.56 | 229,200 | — | — |
| 2004-04-27 | $29.88 | $95.78 | 221,600 | — | — |
| 2004-04-26 | $29.68 | $95.14 | 106,300 | — | — |
| 2004-04-23 | $29.51 | $94.60 | 98,100 | — | — |
| 2004-04-22 | $29.63 | $94.98 | 240,900 | — | — |
| 2004-04-21 | $29.11 | $93.31 | 145,800 | — | — |
| 2004-04-20 | $28.65 | $91.84 | 147,500 | — | — |
| 2004-04-19 | $28.80 | $92.32 | 131,700 | — | — |
| 2004-04-16 | $28.89 | $92.61 | 103,200 | — | — |
| 2004-04-15 | $28.66 | $91.87 | 143,400 | — | — |
| 2004-04-14 | $28.37 | $90.94 | 117,400 | — | — |
| 2004-04-13 | $28.53 | $91.45 | 218,300 | — | — |
| 2004-04-12 | $29.13 | $93.38 | 178,100 | — | — |
| 2004-04-08 | $29.40 | $94.24 | 103,800 | — | — |
| 2004-04-07 | $29.56 | $94.76 | 218,800 | — | — |
| 2004-04-06 | $29.85 | $95.69 | 168,900 | — | — |
| 2004-04-05 | $30.00 | $96.17 | 106,100 | — | — |
| 2004-04-02 | $30.00 | $96.17 | 135,200 | — | — |
| 2004-04-01 | $30.20 | $96.81 | 260,900 | — | — |
| 2004-03-31 | $29.90 | $95.85 | 83,600 | — | — |
| 2004-03-30 | $30.00 | $96.17 | 136,000 | — | — |
| 2004-03-29 | $29.95 | $96.01 | 111,900 | — | — |
| 2004-03-26 | $29.65 | $95.04 | 91,600 | — | — |
| 2004-03-25 | $29.62 | $94.95 | 159,700 | — | — |
| 2004-03-24 | $29.45 | $94.40 | 110,200 | — | — |
| 2004-03-23 | $29.80 | $95.53 | 163,200 | — | — |
| 2004-03-22 | $29.90 | $95.85 | 246,500 | — | — |
| 2004-03-19 | $30.46 | $97.64 | 146,800 | — | — |
| 2004-03-18 | $30.48 | $97.71 | 148,000 | — | — |
| 2004-03-17 | $30.83 | $98.83 | 109,300 | — | — |
| 2004-03-16 | $30.40 | $97.45 | 194,100 | — | — |
| 2004-03-15 | $30.15 | $96.65 | 130,800 | — | — |
| 2004-03-12 | $30.57 | $97.99 | 110,600 | — | — |
| 2004-03-11 | $30.25 | $96.97 | 104,500 | — | — |
| 2004-03-10 | $30.80 | $98.73 | 133,400 | — | — |
| 2004-03-09 | $31.14 | $99.82 | 129,300 | — | — |
| 2004-03-08 | $31.35 | $100.49 | 106,200 | — | — |
| 2004-03-05 | $31.38 | $100.59 | 80,100 | — | — |
| 2004-03-04 | $31.37 | $100.56 | 88,800 | — | — |
| 2004-03-03 | $31.44 | $100.78 | 81,000 | — | — |
| 2004-03-02 | $31.40 | $100.65 | 226,100 | — | — |
| 2004-03-01 | $31.53 | $101.07 | 128,100 | — | — |
| 2004-02-27 | $31.25 | $100.17 | 122,000 | — | — |
| 2004-02-26 | $31.21 | $100.05 | 304,700 | — | — |
| 2004-02-25 | $30.79 | $98.70 | 115,100 | — | — |
| 2004-02-24 | $30.65 | $98.25 | 163,500 | — | — |
| 2004-02-23 | $30.60 | $98.09 | 223,200 | — | — |
| 2004-02-20 | $30.79 | $98.70 | 217,200 | — | — |
| 2004-02-19 | $31.15 | $99.85 | 135,100 | — | — |
| 2004-02-18 | $31.64 | $101.42 | 73,700 | — | — |
| 2004-02-17 | $31.80 | $101.94 | 107,400 | — | — |
| 2004-02-13 | $31.60 | $101.30 | 149,300 | — | — |
| 2004-02-12 | $31.79 | $101.90 | 70,700 | — | — |
| 2004-02-11 | $32.05 | $102.74 | 159,400 | — | — |
| 2004-02-10 | $31.93 | $102.35 | 146,100 | — | — |
| 2004-02-09 | $31.08 | $99.63 | 124,300 | — | — |
| 2004-02-06 | $31.09 | $99.66 | 150,700 | — | — |
| 2004-02-05 | $30.09 | $96.46 | 196,300 | — | — |
| 2004-02-04 | $30.75 | $98.57 | 274,400 | — | — |
| 2004-02-03 | $31.17 | $99.92 | 129,300 | — | — |
| 2004-02-02 | $30.85 | $97.93 | 173,100 | — | — |
| 2004-01-30 | $30.80 | $97.77 | 171,400 | — | — |
| 2004-01-29 | $31.09 | $98.69 | 181,600 | — | — |
| 2004-01-28 | $31.18 | $98.98 | 134,300 | — | — |
| 2004-01-27 | $31.20 | $99.04 | 160,600 | — | — |
| 2004-01-26 | $31.40 | $99.68 | 105,300 | — | — |
| 2004-01-23 | $31.56 | $100.18 | 80,700 | — | — |
| 2004-01-22 | $31.74 | $100.75 | 122,300 | — | — |
| 2004-01-21 | $31.64 | $100.44 | 97,300 | — | — |
| 2004-01-20 | $31.30 | $99.36 | 174,400 | — | — |
| 2004-01-16 | $31.30 | $99.36 | 104,200 | — | — |
| 2004-01-15 | $31.21 | $99.07 | 128,600 | — | — |
| 2004-01-14 | $31.00 | $98.41 | 197,400 | — | — |
| 2004-01-13 | $30.50 | $96.82 | 133,600 | — | — |
| 2004-01-12 | $30.52 | $96.88 | 118,800 | — | — |
| 2004-01-09 | $30.36 | $96.37 | 128,900 | — | — |
| 2004-01-08 | $30.39 | $96.47 | 348,100 | — | — |
| 2004-01-07 | $29.80 | $94.60 | 93,000 | — | — |
| 2004-01-06 | $29.38 | $93.26 | 113,900 | — | — |
| 2004-01-05 | $29.38 | $93.26 | 209,200 | — | — |
| 2004-01-02 | $29.83 | $94.69 | 86,000 | — | — |