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
- 2001-05-16 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 | $27.72 | $27.72 | 171,928 | — | — |
| 2004-12-30 | $27.62 | $27.62 | 78,677 | — | — |
| 2004-12-29 | $27.70 | $27.70 | 150,542 | — | — |
| 2004-12-28 | $27.47 | $27.47 | 243,681 | — | — |
| 2004-12-27 | $27.40 | $27.40 | 200,071 | — | — |
| 2004-12-23 | $27.38 | $27.38 | 672,916 | — | — |
| 2004-12-22 | $26.99 | $26.99 | 148,085 | — | — |
| 2004-12-21 | $26.97 | $26.97 | 400,589 | — | — |
| 2004-12-20 | $26.76 | $26.76 | 109,054 | — | — |
| 2004-12-17 | $26.93 | $26.93 | 132,729 | — | — |
| 2004-12-16 | $26.79 | $26.79 | 150,989 | — | — |
| 2004-12-15 | $26.77 | $26.77 | 83,926 | — | — |
| 2004-12-14 | $27.04 | $27.04 | 183,264 | — | — |
| 2004-12-13 | $26.93 | $26.93 | 151,994 | — | — |
| 2004-12-10 | $26.88 | $26.88 | 77,784 | — | — |
| 2004-12-09 | $27.01 | $27.01 | 136,415 | — | — |
| 2004-12-08 | $27.08 | $27.08 | 324,034 | — | — |
| 2004-12-07 | $26.92 | $26.92 | 155,400 | — | — |
| 2004-12-06 | $27.58 | $27.58 | 197,447 | — | — |
| 2004-12-03 | $27.67 | $27.67 | 352,344 | — | — |
| 2004-12-02 | $28.15 | $28.15 | 314,430 | — | — |
| 2004-12-01 | $27.94 | $27.94 | 175,837 | — | — |
| 2004-11-30 | $27.53 | $27.53 | 140,044 | — | — |
| 2004-11-29 | $27.99 | $27.99 | 179,020 | — | — |
| 2004-11-26 | $27.90 | $27.90 | 58,073 | — | — |
| 2004-11-24 | $27.92 | $27.92 | 139,709 | — | — |
| 2004-11-23 | $27.69 | $27.69 | 198,340 | — | — |
| 2004-11-22 | $28.06 | $28.06 | 185,888 | — | — |
| 2004-11-19 | $27.27 | $27.27 | 152,217 | — | — |
| 2004-11-18 | $27.11 | $27.11 | 134,293 | — | — |
| 2004-11-17 | $27.19 | $27.19 | 208,559 | — | — |
| 2004-11-16 | $27.22 | $27.22 | 82,977 | — | — |
| 2004-11-15 | $27.27 | $27.27 | 186,167 | — | — |
| 2004-11-12 | $26.43 | $26.43 | 68,794 | — | — |
| 2004-11-11 | $26.11 | $26.11 | 125,247 | — | — |
| 2004-11-10 | $25.47 | $25.47 | 96,155 | — | — |
| 2004-11-09 | $25.38 | $25.38 | 145,014 | — | — |
| 2004-11-08 | $25.27 | $25.27 | 207,107 | — | — |
| 2004-11-05 | $25.20 | $25.20 | 165,898 | — | — |
| 2004-11-04 | $24.75 | $24.75 | 252,392 | — | — |
| 2004-11-03 | $24.79 | $24.79 | 195,381 | — | — |
| 2004-11-02 | $24.48 | $24.48 | 59,915 | — | — |
| 2004-11-01 | $24.57 | $24.57 | 72,591 | — | — |
| 2004-10-29 | $24.75 | $24.75 | 116,369 | — | — |
| 2004-10-28 | $24.59 | $24.59 | 198,284 | — | — |
| 2004-10-27 | $24.62 | $24.62 | 98,835 | — | — |
| 2004-10-26 | $24.68 | $24.68 | 138,872 | — | — |
| 2004-10-25 | $24.36 | $24.36 | 83,088 | — | — |
| 2004-10-22 | $24.62 | $24.62 | 97,886 | — | — |
| 2004-10-21 | $24.55 | $24.55 | 201,300 | — | — |
| 2004-10-20 | $24.18 | $24.18 | 106,653 | — | — |
| 2004-10-19 | $24.43 | $24.43 | 198,564 | — | — |
| 2004-10-18 | $24.57 | $24.57 | 150,933 | — | — |
| 2004-10-15 | $24.53 | $24.53 | 214,310 | — | — |
| 2004-10-14 | $24.71 | $24.71 | 332,354 | — | — |
| 2004-10-13 | $26.15 | $26.15 | 109,054 | — | — |
| 2004-10-12 | $26.65 | $26.65 | 91,520 | — | — |
| 2004-10-11 | $26.86 | $26.86 | 78,119 | — | — |
| 2004-10-08 | $27.13 | $27.13 | 48,747 | — | — |
| 2004-10-07 | $27.33 | $27.33 | 43,722 | — | — |
| 2004-10-06 | $27.56 | $27.56 | 38,864 | — | — |
| 2004-10-05 | $27.70 | $27.70 | 74,601 | — | — |
| 2004-10-04 | $27.63 | $27.63 | 93,810 | — | — |
| 2004-10-01 | $27.24 | $27.24 | 102,967 | — | — |
| 2004-09-30 | $26.92 | $26.92 | 162,659 | — | — |
| 2004-09-29 | $27.13 | $27.13 | 95,206 | — | — |
| 2004-09-28 | $27.20 | $27.20 | 115,922 | — | — |
| 2004-09-27 | $27.15 | $27.15 | 220,452 | — | — |
| 2004-09-24 | $27.51 | $27.51 | 208,224 | — | — |
| 2004-09-23 | $28.10 | $28.10 | 84,652 | — | — |
| 2004-09-22 | $28.08 | $28.08 | 113,297 | — | — |
| 2004-09-21 | $29.10 | $29.10 | 127,090 | — | — |
| 2004-09-20 | $29.12 | $29.12 | 132,618 | — | — |
| 2004-09-17 | $28.89 | $28.89 | 550,461 | — | — |
| 2004-09-16 | $28.33 | $28.33 | 100,287 | — | — |
| 2004-09-15 | $27.97 | $27.97 | 128,430 | — | — |
| 2004-09-14 | $28.15 | $28.15 | 134,014 | — | — |
| 2004-09-13 | $28.37 | $28.37 | 124,018 | — | — |
| 2004-09-10 | $28.40 | $28.40 | 111,008 | — | — |
| 2004-09-09 | $28.26 | $28.26 | 149,481 | — | — |
| 2004-09-08 | $27.94 | $27.94 | 163,608 | — | — |
| 2004-09-07 | $27.85 | $27.85 | 180,751 | — | — |
| 2004-09-03 | $27.58 | $27.58 | 135,800 | — | — |
| 2004-09-02 | $27.33 | $27.33 | 155,623 | — | — |
| 2004-09-01 | $27.04 | $27.04 | 123,683 | — | — |
| 2004-08-31 | $26.92 | $26.92 | 144,344 | — | — |
| 2004-08-30 | $26.49 | $26.49 | 106,597 | — | — |
| 2004-08-27 | $26.18 | $26.18 | 129,100 | — | — |
| 2004-08-26 | $26.42 | $26.42 | 147,080 | — | — |
| 2004-08-25 | $26.42 | $26.42 | 101,459 | — | — |
| 2004-08-24 | $26.40 | $26.40 | 183,655 | — | — |
| 2004-08-23 | $26.59 | $26.59 | 136,861 | — | — |
| 2004-08-20 | $26.50 | $26.50 | 134,125 | — | — |
| 2004-08-19 | $26.59 | $26.59 | 89,454 | — | — |
| 2004-08-18 | $26.65 | $26.65 | 127,871 | — | — |
| 2004-08-17 | $26.45 | $26.45 | 72,256 | — | — |
| 2004-08-16 | $26.63 | $26.63 | 103,637 | — | — |
| 2004-08-13 | $26.47 | $26.47 | 201,188 | — | — |
| 2004-08-12 | $26.13 | $26.13 | 108,328 | — | — |
| 2004-08-11 | $26.67 | $26.67 | 204,762 | — | — |
| 2004-08-10 | $26.83 | $26.83 | 142,334 | — | — |
| 2004-08-09 | $26.77 | $26.77 | 227,432 | — | — |
| 2004-08-06 | $26.86 | $26.86 | 143,283 | — | — |
| 2004-08-05 | $27.31 | $27.31 | 161,040 | — | — |
| 2004-08-04 | $27.47 | $27.47 | 455,088 | — | — |
| 2004-08-03 | $27.94 | $27.94 | 77,225 | — | — |
| 2004-08-02 | $28.21 | $28.21 | 207,498 | — | — |
| 2004-07-30 | $28.21 | $28.21 | 84,094 | — | — |
| 2004-07-29 | $28.58 | $28.58 | 386,685 | — | — |
| 2004-07-28 | $28.03 | $28.03 | 149,537 | — | — |
| 2004-07-27 | $28.60 | $28.60 | 165,228 | — | — |
| 2004-07-26 | $28.53 | $28.53 | 218,386 | — | — |
| 2004-07-23 | $29.19 | $29.19 | 155,735 | — | — |
| 2004-07-22 | $29.51 | $29.51 | 474,297 | — | — |
| 2004-07-21 | $29.91 | $29.91 | 403,884 | — | — |
| 2004-07-20 | $30.19 | $30.19 | 245,971 | — | — |
| 2004-07-19 | $30.62 | $30.62 | 119,942 | — | — |
| 2004-07-16 | $30.93 | $30.93 | 213,528 | — | — |
| 2004-07-15 | $31.52 | $31.52 | 131,613 | — | — |
| 2004-07-14 | $31.90 | $31.90 | 119,160 | — | — |
| 2004-07-13 | $31.91 | $31.91 | 228,549 | — | — |
| 2004-07-12 | $32.24 | $32.24 | 83,200 | — | — |
| 2004-07-09 | $32.09 | $32.09 | 68,124 | — | — |
| 2004-07-08 | $32.06 | $32.06 | 225,813 | — | — |
| 2004-07-07 | $32.09 | $32.09 | 223,468 | — | — |
| 2004-07-06 | $32.45 | $32.45 | 75,048 | — | — |
| 2004-07-02 | $32.75 | $32.75 | 79,515 | — | — |
| 2004-07-01 | $32.58 | $32.58 | 155,791 | — | — |
| 2004-06-30 | $33.02 | $33.02 | 211,518 | — | — |
| 2004-06-29 | $33.02 | $33.02 | 168,410 | — | — |
| 2004-06-28 | $32.92 | $32.92 | 460,728 | — | — |
| 2004-06-25 | $32.50 | $32.50 | 743,832 | — | — |
| 2004-06-24 | $33.85 | $33.85 | 138,592 | — | — |
| 2004-06-23 | $34.01 | $34.01 | 95,541 | — | — |
| 2004-06-22 | $34.08 | $34.08 | 45,844 | — | — |
| 2004-06-21 | $34.21 | $34.21 | 107,713 | — | — |
| 2004-06-18 | $34.56 | $34.56 | 450,007 | — | — |
| 2004-06-17 | $34.08 | $34.08 | 489,038 | — | — |
| 2004-06-16 | $34.92 | $34.92 | 300,916 | — | — |
| 2004-06-15 | $34.42 | $34.42 | 200,127 | — | — |
| 2004-06-14 | $34.03 | $34.03 | 199,289 | — | — |
| 2004-06-10 | $33.87 | $33.87 | 83,368 | — | — |
| 2004-06-09 | $33.99 | $33.99 | 283,383 | — | — |
| 2004-06-08 | $33.24 | $33.24 | 55,672 | — | — |
| 2004-06-07 | $33.11 | $33.11 | 61,200 | — | — |
| 2004-06-04 | $32.31 | $32.31 | 60,976 | — | — |
| 2004-06-03 | $32.15 | $32.15 | 118,546 | — | — |
| 2004-06-02 | $32.45 | $32.45 | 148,308 | — | — |
| 2004-06-01 | $32.11 | $32.11 | 58,017 | — | — |
| 2004-05-28 | $32.24 | $32.24 | 86,718 | — | — |
| 2004-05-27 | $32.18 | $32.18 | 151,100 | — | — |
| 2004-05-26 | $31.75 | $31.75 | 88,728 | — | — |
| 2004-05-25 | $32.25 | $32.25 | 155,400 | — | — |
| 2004-05-24 | $31.27 | $31.27 | 120,221 | — | — |
| 2004-05-21 | $31.47 | $31.47 | 89,175 | — | — |
| 2004-05-20 | $31.73 | $31.73 | 1,369,955 | — | — |
| 2004-05-19 | $32.06 | $32.06 | 75,159 | — | — |
| 2004-05-18 | $32.24 | $32.24 | 109,780 | — | — |
| 2004-05-17 | $31.64 | $31.64 | 254,068 | — | — |
| 2004-05-14 | $31.48 | $31.48 | 81,972 | — | — |
| 2004-05-13 | $31.34 | $31.34 | 194,431 | — | — |
| 2004-05-12 | $31.70 | $31.70 | 212,914 | — | — |
| 2004-05-11 | $32.50 | $32.50 | 139,039 | — | — |
| 2004-05-10 | $32.36 | $32.36 | 155,735 | — | — |
| 2004-05-07 | $33.04 | $33.04 | 89,175 | — | — |
| 2004-05-06 | $33.51 | $33.51 | 44,504 | — | — |
| 2004-05-05 | $33.97 | $33.97 | 170,923 | — | — |
| 2004-05-04 | $33.44 | $33.44 | 60,865 | — | — |
| 2004-05-03 | $33.42 | $33.42 | 92,302 | — | — |
| 2004-04-30 | $33.35 | $33.35 | 100,789 | — | — |
| 2004-04-29 | $33.81 | $33.81 | 155,847 | — | — |
| 2004-04-28 | $33.81 | $33.81 | 97,439 | — | — |
| 2004-04-27 | $33.29 | $33.29 | 130,998 | — | — |
| 2004-04-26 | $33.01 | $33.01 | 109,724 | — | — |
| 2004-04-23 | $33.67 | $33.67 | 95,150 | — | — |
| 2004-04-22 | $34.30 | $34.30 | 113,800 | — | — |
| 2004-04-21 | $33.63 | $33.63 | 53,103 | — | — |
| 2004-04-20 | $34.03 | $34.03 | 79,850 | — | — |
| 2004-04-19 | $34.38 | $34.38 | 47,687 | — | — |
| 2004-04-16 | $34.74 | $34.74 | 122,008 | — | — |
| 2004-04-15 | $34.10 | $34.10 | 93,028 | — | — |
| 2004-04-14 | $34.60 | $34.60 | 92,525 | — | — |
| 2004-04-13 | $35.19 | $35.19 | 68,459 | — | — |
| 2004-04-12 | $36.19 | $36.19 | 162,659 | — | — |
| 2004-04-08 | $35.76 | $35.76 | 60,976 | — | — |
| 2004-04-07 | $36.03 | $36.03 | 60,865 | — | — |
| 2004-04-06 | $36.30 | $36.30 | 84,987 | — | — |
| 2004-04-05 | $36.57 | $36.57 | 101,013 | — | — |
| 2004-04-02 | $36.61 | $36.61 | 121,394 | — | — |
| 2004-04-01 | $35.85 | $35.85 | 161,542 | — | — |
| 2004-03-31 | $36.09 | $36.09 | 349,999 | — | — |
| 2004-03-30 | $35.39 | $35.39 | 363,345 | — | — |
| 2004-03-29 | $33.94 | $33.94 | 186,670 | — | — |
| 2004-03-26 | $33.65 | $33.65 | 160,202 | — | — |
| 2004-03-25 | $33.60 | $33.60 | 419,128 | — | — |
| 2004-03-24 | $33.65 | $33.65 | 218,554 | — | — |
| 2004-03-23 | $33.52 | $33.52 | 459,388 | — | — |
| 2004-03-22 | $34.53 | $34.53 | 130,384 | — | — |
| 2004-03-19 | $35.53 | $35.53 | 45,788 | — | — |
| 2004-03-18 | $35.53 | $35.53 | 83,200 | — | — |
| 2004-03-17 | $35.48 | $35.48 | 114,079 | — | — |
| 2004-03-16 | $35.30 | $35.30 | 187,452 | — | — |
| 2004-03-15 | $35.66 | $35.66 | 163,329 | — | — |
| 2004-03-12 | $35.64 | $35.64 | 73,093 | — | — |
| 2004-03-11 | $35.58 | $35.58 | 112,906 | — | — |
| 2004-03-10 | $35.82 | $35.82 | 238,600 | — | — |
| 2004-03-09 | $36.62 | $36.62 | 231,899 | — | — |
| 2004-03-08 | $37.46 | $37.46 | 62,261 | — | — |
| 2004-03-05 | $37.16 | $37.16 | 152,943 | — | — |
| 2004-03-04 | $36.71 | $36.71 | 148,532 | — | — |
| 2004-03-03 | $36.59 | $36.59 | 184,269 | — | — |
| 2004-03-02 | $37.04 | $37.04 | 154,786 | — | — |
| 2004-03-01 | $37.61 | $37.61 | 126,643 | — | — |
| 2004-02-27 | $37.16 | $37.16 | 126,140 | — | — |
| 2004-02-26 | $37.48 | $37.48 | 135,856 | — | — |
| 2004-02-25 | $37.43 | $37.43 | 87,611 | — | — |
| 2004-02-24 | $37.16 | $37.16 | 134,014 | — | — |
| 2004-02-23 | $37.70 | $37.70 | 86,327 | — | — |
| 2004-02-20 | $39.04 | $39.04 | 71,921 | — | — |
| 2004-02-19 | $38.92 | $38.92 | 89,901 | — | — |
| 2004-02-18 | $38.81 | $38.81 | 86,886 | — | — |
| 2004-02-17 | $38.68 | $38.68 | 77,337 | — | — |
| 2004-02-13 | $38.77 | $38.77 | 103,023 | — | — |
| 2004-02-12 | $39.40 | $39.40 | 140,826 | — | — |
| 2004-02-11 | $39.85 | $39.85 | 218,610 | — | — |
| 2004-02-10 | $38.90 | $38.90 | 70,469 | — | — |
| 2004-02-09 | $38.68 | $38.68 | 98,723 | — | — |
| 2004-02-06 | $38.93 | $38.93 | 82,642 | — | — |
| 2004-02-05 | $37.97 | $37.97 | 169,304 | — | — |
| 2004-02-04 | $38.74 | $38.74 | 314,485 | — | — |
| 2004-02-03 | $39.85 | $39.85 | 115,363 | — | — |
| 2004-02-02 | $40.12 | $40.12 | 323,308 | — | — |
| 2004-01-30 | $38.90 | $38.90 | 142,278 | — | — |
| 2004-01-29 | $38.32 | $38.32 | 448,276 | — | — |
| 2004-01-28 | $38.88 | $38.88 | 196,721 | — | — |
| 2004-01-27 | $38.68 | $38.68 | 145,963 | — | — |
| 2004-01-26 | $39.02 | $39.02 | 285,561 | — | — |
| 2004-01-23 | $38.63 | $38.63 | 128,541 | — | — |
| 2004-01-22 | $38.95 | $38.95 | 330,846 | — | — |
| 2004-01-21 | $40.03 | $40.03 | 175,781 | — | — |
| 2004-01-20 | $40.12 | $40.12 | 212,412 | — | — |
| 2004-01-16 | $40.28 | $40.28 | 278,134 | — | — |
| 2004-01-15 | $39.94 | $39.94 | 161,710 | — | — |
| 2004-01-14 | $40.29 | $40.29 | 258,200 | — | — |
| 2004-01-13 | $41.53 | $41.53 | 148,141 | — | — |
| 2004-01-12 | $42.16 | $42.16 | 196,218 | — | — |
| 2004-01-09 | $42.62 | $42.62 | 552,136 | — | — |
| 2004-01-08 | $41.73 | $41.73 | 237,930 | — | — |
| 2004-01-07 | $40.72 | $40.72 | 319,790 | — | — |
| 2004-01-06 | $39.88 | $39.88 | 159,420 | — | — |
| 2004-01-05 | $40.08 | $40.08 | 359,324 | — | — |
| 2004-01-02 | $40.12 | $40.12 | 431,636 | — | — |