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
- 2003-07-03 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 | $28.08 | $28.08 | 89,165 | — | — |
| 2004-12-30 | $28.43 | $28.43 | 92,001 | — | — |
| 2004-12-29 | $28.91 | $28.91 | 172,795 | — | — |
| 2004-12-28 | $27.28 | $27.28 | 179,284 | — | — |
| 2004-12-27 | $28.12 | $28.12 | 99,784 | — | — |
| 2004-12-23 | $28.65 | $28.65 | 89,823 | — | — |
| 2004-12-22 | $28.47 | $28.47 | 110,969 | — | — |
| 2004-12-21 | $29.09 | $29.09 | 274,008 | — | — |
| 2004-12-20 | $30.72 | $30.72 | 95,949 | — | — |
| 2004-12-17 | $30.54 | $30.54 | 105,887 | — | — |
| 2004-12-16 | $30.98 | $30.98 | 156,300 | — | — |
| 2004-12-15 | $31.29 | $31.29 | 211,524 | — | — |
| 2004-12-14 | $31.65 | $31.65 | 234,144 | — | — |
| 2004-12-13 | $30.41 | $30.41 | 306,725 | — | — |
| 2004-12-10 | $28.47 | $28.47 | 54,293 | — | — |
| 2004-12-09 | $28.21 | $28.21 | 157,185 | — | — |
| 2004-12-08 | $28.96 | $28.96 | 120,952 | — | — |
| 2004-12-07 | $28.91 | $28.91 | 177,491 | — | — |
| 2004-12-06 | $30.02 | $30.02 | 121,905 | — | — |
| 2004-12-03 | $30.02 | $30.02 | 300,757 | — | — |
| 2004-12-02 | $29.66 | $29.66 | 467,744 | — | — |
| 2004-12-01 | $28.16 | $28.16 | 433,076 | — | — |
| 2004-11-30 | $24.42 | $24.42 | 250,435 | — | — |
| 2004-11-29 | $25.21 | $25.21 | 318,409 | — | — |
| 2004-11-26 | $26.67 | $26.67 | 55,768 | — | — |
| 2004-11-24 | $26.80 | $26.80 | 98,808 | — | — |
| 2004-11-23 | $26.80 | $26.80 | 149,403 | — | — |
| 2004-11-22 | $26.22 | $26.22 | 275,188 | — | — |
| 2004-11-19 | $27.94 | $27.94 | 152,058 | — | — |
| 2004-11-18 | $29.18 | $29.18 | 103,255 | — | — |
| 2004-11-17 | $29.79 | $29.79 | 146,635 | — | — |
| 2004-11-16 | $29.66 | $29.66 | 103,550 | — | — |
| 2004-11-15 | $30.46 | $30.46 | 183,481 | — | — |
| 2004-11-12 | $29.53 | $29.53 | 175,722 | — | — |
| 2004-11-11 | $29.62 | $29.62 | 245,602 | — | — |
| 2004-11-10 | $30.15 | $30.15 | 344,705 | — | — |
| 2004-11-09 | $29.53 | $29.53 | 281,903 | — | — |
| 2004-11-08 | $28.08 | $28.08 | 427,676 | — | — |
| 2004-11-05 | $30.72 | $30.72 | 108,791 | — | — |
| 2004-11-04 | $30.85 | $30.85 | 117,639 | — | — |
| 2004-11-03 | $30.02 | $30.02 | 118,297 | — | — |
| 2004-11-02 | $29.75 | $29.75 | 118,297 | — | — |
| 2004-11-01 | $29.57 | $29.57 | 112,421 | — | — |
| 2004-10-29 | $29.93 | $29.93 | 153,986 | — | — |
| 2004-10-28 | $30.37 | $30.37 | 327,076 | — | — |
| 2004-10-27 | $30.10 | $30.10 | 1,580,814 | — | — |
| 2004-10-26 | $35.35 | $35.35 | 120,997 | — | — |
| 2004-10-25 | $35.26 | $35.26 | 440,337 | — | — |
| 2004-10-22 | $40.28 | $40.28 | 143,187 | — | — |
| 2004-10-21 | $41.08 | $41.08 | 209,618 | — | — |
| 2004-10-20 | $39.36 | $39.36 | 106,386 | — | — |
| 2004-10-19 | $39.58 | $39.58 | 204,717 | — | — |
| 2004-10-18 | $39.05 | $39.05 | 197,548 | — | — |
| 2004-10-15 | $36.32 | $36.32 | 135,155 | — | — |
| 2004-10-14 | $37.55 | $37.55 | 168,620 | — | — |
| 2004-10-13 | $38.30 | $38.30 | 316,049 | — | — |
| 2004-10-12 | $37.64 | $37.64 | 385,862 | — | — |
| 2004-10-11 | $36.76 | $36.76 | 326,622 | — | — |
| 2004-10-08 | $39.32 | $39.32 | 301,892 | — | — |
| 2004-10-07 | $42.14 | $42.14 | 405,669 | — | — |
| 2004-10-06 | $39.93 | $39.93 | 393,190 | — | — |
| 2004-10-05 | $40.64 | $40.64 | 553,597 | — | — |
| 2004-10-04 | $36.23 | $36.23 | 510,648 | — | — |
| 2004-10-01 | $35.35 | $35.35 | 534,266 | — | — |
| 2004-09-30 | $30.81 | $30.81 | 210,390 | — | — |
| 2004-09-29 | $29.66 | $29.66 | 200,407 | — | — |
| 2004-09-28 | $28.30 | $28.30 | 83,811 | — | — |
| 2004-09-27 | $27.94 | $27.94 | 202,902 | — | — |
| 2004-09-24 | $27.33 | $27.33 | 122,359 | — | — |
| 2004-09-23 | $28.30 | $28.30 | 125,081 | — | — |
| 2004-09-22 | $27.72 | $27.72 | 218,376 | — | — |
| 2004-09-21 | $28.38 | $28.38 | 344,818 | — | — |
| 2004-09-20 | $26.18 | $26.18 | 189,108 | — | — |
| 2004-09-17 | $25.92 | $25.92 | 315,165 | — | — |
| 2004-09-16 | $24.46 | $24.46 | 72,240 | — | — |
| 2004-09-15 | $24.20 | $24.20 | 84,560 | — | — |
| 2004-09-14 | $24.20 | $24.20 | 78,978 | — | — |
| 2004-09-13 | $23.80 | $23.80 | 218,285 | — | — |
| 2004-09-10 | $23.98 | $23.98 | 268,903 | — | — |
| 2004-09-09 | $22.79 | $22.79 | 140,124 | — | — |
| 2004-09-08 | $22.83 | $22.83 | 111,967 | — | — |
| 2004-09-07 | $22.30 | $22.30 | 38,661 | — | — |
| 2004-09-03 | $22.17 | $22.17 | 105,456 | — | — |
| 2004-09-02 | $22.35 | $22.35 | 73,102 | — | — |
| 2004-09-01 | $22.35 | $22.35 | 41,361 | — | — |
| 2004-08-31 | $22.43 | $22.43 | 96,494 | — | — |
| 2004-08-30 | $23.10 | $23.10 | 118,728 | — | — |
| 2004-08-27 | $22.92 | $22.92 | 185,750 | — | — |
| 2004-08-26 | $21.99 | $21.99 | 135,586 | — | — |
| 2004-08-25 | $22.79 | $22.79 | 151,808 | — | — |
| 2004-08-24 | $22.83 | $22.83 | 439,293 | — | — |
| 2004-08-23 | $24.24 | $24.24 | 527,959 | — | — |
| 2004-08-20 | $21.69 | $21.69 | 102,620 | — | — |
| 2004-08-19 | $21.51 | $21.51 | 138,377 | — | — |
| 2004-08-18 | $21.73 | $21.73 | 711,395 | — | — |
| 2004-08-17 | $17.85 | $17.85 | 94,134 | — | — |
| 2004-08-16 | $16.13 | $16.13 | 48,031 | — | — |
| 2004-08-13 | $15.87 | $15.87 | 84,968 | — | — |
| 2004-08-12 | $16.97 | $16.97 | 94,497 | — | — |
| 2004-08-11 | $18.07 | $18.07 | 40,113 | — | — |
| 2004-08-10 | $19.22 | $19.22 | 26,545 | — | — |
| 2004-08-09 | $19.48 | $19.48 | 34,940 | — | — |
| 2004-08-06 | $19.92 | $19.92 | 52,138 | — | — |
| 2004-08-05 | $20.98 | $20.98 | 25,320 | — | — |
| 2004-08-04 | $21.16 | $21.16 | 61,599 | — | — |
| 2004-08-03 | $22.04 | $22.04 | 42,677 | — | — |
| 2004-08-02 | $21.95 | $21.95 | 79,886 | — | — |
| 2004-07-30 | $22.61 | $22.61 | 64,208 | — | — |
| 2004-07-29 | $23.01 | $23.01 | 205,648 | — | — |
| 2004-07-28 | $20.54 | $20.54 | 86,738 | — | — |
| 2004-07-27 | $19.44 | $19.44 | 276,072 | — | — |
| 2004-07-26 | $18.42 | $18.42 | 84,809 | — | — |
| 2004-07-23 | $19.79 | $19.79 | 48,508 | — | — |
| 2004-07-22 | $19.44 | $19.44 | 110,629 | — | — |
| 2004-07-21 | $18.95 | $18.95 | 96,902 | — | — |
| 2004-07-20 | $21.24 | $21.24 | 79,954 | — | — |
| 2004-07-19 | $21.24 | $21.24 | 135,246 | — | — |
| 2004-07-16 | $23.05 | $23.05 | 111,740 | — | — |
| 2004-07-15 | $23.14 | $23.14 | 67,793 | — | — |
| 2004-07-14 | $23.49 | $23.49 | 141,462 | — | — |
| 2004-07-13 | $23.98 | $23.98 | 1,049,157 | — | — |
| 2004-07-12 | $26.67 | $26.67 | 143,096 | — | — |
| 2004-07-09 | $27.99 | $27.99 | 122,676 | — | — |
| 2004-07-08 | $29.18 | $29.18 | 106,159 | — | — |
| 2004-07-07 | $28.21 | $28.21 | 233,123 | — | — |
| 2004-07-06 | $30.85 | $30.85 | 90,209 | — | — |
| 2004-07-02 | $31.51 | $31.51 | 59,829 | — | — |
| 2004-07-01 | $31.38 | $31.38 | 214,405 | — | — |
| 2004-06-30 | $30.72 | $30.72 | 374,109 | — | — |
| 2004-06-29 | $34.16 | $34.16 | 123,107 | — | — |
| 2004-06-28 | $35.92 | $35.92 | 190,515 | — | — |
| 2004-06-25 | $33.94 | $33.94 | 57,266 | — | — |
| 2004-06-24 | $34.51 | $34.51 | 157,435 | — | — |
| 2004-06-23 | $32.40 | $32.40 | 60,941 | — | — |
| 2004-06-22 | $30.46 | $30.46 | 38,843 | — | — |
| 2004-06-21 | $30.50 | $30.50 | 52,319 | — | — |
| 2004-06-18 | $30.19 | $30.19 | 60,283 | — | — |
| 2004-06-17 | $30.06 | $30.06 | 111,763 | — | — |
| 2004-06-16 | $33.32 | $33.32 | 95,427 | — | — |
| 2004-06-15 | $35.75 | $35.75 | 27,294 | — | — |
| 2004-06-14 | $35.83 | $35.83 | 40,340 | — | — |
| 2004-06-10 | $37.11 | $37.11 | 19,036 | — | — |
| 2004-06-09 | $37.20 | $37.20 | 21,350 | — | — |
| 2004-06-08 | $38.08 | $38.08 | 21,872 | — | — |
| 2004-06-07 | $38.79 | $38.79 | 33,057 | — | — |
| 2004-06-04 | $37.51 | $37.51 | 41,202 | — | — |
| 2004-06-03 | $36.10 | $36.10 | 70,720 | — | — |
| 2004-06-02 | $39.40 | $39.40 | 27,408 | — | — |
| 2004-06-01 | $40.37 | $40.37 | 33,352 | — | — |
| 2004-05-28 | $41.43 | $41.43 | 37,254 | — | — |
| 2004-05-27 | $40.20 | $40.20 | 69,381 | — | — |
| 2004-05-26 | $39.23 | $39.23 | 69,472 | — | — |
| 2004-05-25 | $36.23 | $36.23 | 53,454 | — | — |
| 2004-05-24 | $35.44 | $35.44 | 66,137 | — | — |
| 2004-05-21 | $36.63 | $36.63 | 67,158 | — | — |
| 2004-05-20 | $35.08 | $35.08 | 38,094 | — | — |
| 2004-05-19 | $35.92 | $35.92 | 76,505 | — | — |
| 2004-05-18 | $35.26 | $35.26 | 52,660 | — | — |
| 2004-05-17 | $36.05 | $36.05 | 84,151 | — | — |
| 2004-05-14 | $39.67 | $39.67 | 162,494 | — | — |
| 2004-05-13 | $36.32 | $36.32 | 19,830 | — | — |
| 2004-05-12 | $36.10 | $36.10 | 47,623 | — | — |
| 2004-05-11 | $36.23 | $36.23 | 26,750 | — | — |
| 2004-05-10 | $34.78 | $34.78 | 60,215 | — | — |
| 2004-05-07 | $35.48 | $35.48 | 38,253 | — | — |
| 2004-05-06 | $35.66 | $35.66 | 40,090 | — | — |
| 2004-05-05 | $37.29 | $37.29 | 43,584 | — | — |
| 2004-05-04 | $36.80 | $36.80 | 53,159 | — | — |
| 2004-05-03 | $34.69 | $34.69 | 44,810 | — | — |
| 2004-04-30 | $34.38 | $34.38 | 86,511 | — | — |
| 2004-04-29 | $35.88 | $35.88 | 98,785 | — | — |
| 2004-04-28 | $37.68 | $37.68 | 135,336 | — | — |
| 2004-04-27 | $42.40 | $42.40 | 93,862 | — | — |
| 2004-04-26 | $44.12 | $44.12 | 22,008 | — | — |
| 2004-04-23 | $44.69 | $44.69 | 31,310 | — | — |
| 2004-04-22 | $44.30 | $44.30 | 49,143 | — | — |
| 2004-04-21 | $44.60 | $44.60 | 53,068 | — | — |
| 2004-04-20 | $43.37 | $43.37 | 79,296 | — | — |
| 2004-04-19 | $45.40 | $45.40 | 67,929 | — | — |
| 2004-04-16 | $44.34 | $44.34 | 98,763 | — | — |
| 2004-04-15 | $45.22 | $45.22 | 161,133 | — | — |
| 2004-04-14 | $49.45 | $49.45 | 73,420 | — | — |
| 2004-04-13 | $48.62 | $48.62 | 202,403 | — | — |
| 2004-04-12 | $53.38 | $53.38 | 143,413 | — | — |
| 2004-04-08 | $48.04 | $48.04 | 41,111 | — | — |
| 2004-04-07 | $47.91 | $47.91 | 31,197 | — | — |
| 2004-04-06 | $47.12 | $47.12 | 80,453 | — | — |
| 2004-04-05 | $49.67 | $49.67 | 100,691 | — | — |
| 2004-04-02 | $50.03 | $50.03 | 92,750 | — | — |
| 2004-04-01 | $46.54 | $46.54 | 59,965 | — | — |
| 2004-03-31 | $44.96 | $44.96 | 48,599 | — | — |
| 2004-03-30 | $45.93 | $45.93 | 50,709 | — | — |
| 2004-03-29 | $46.50 | $46.50 | 108,904 | — | — |
| 2004-03-26 | $43.37 | $43.37 | 48,167 | — | — |
| 2004-03-25 | $42.53 | $42.53 | 58,445 | — | — |
| 2004-03-24 | $40.55 | $40.55 | 36,937 | — | — |
| 2004-03-23 | $39.93 | $39.93 | 98,899 | — | — |
| 2004-03-22 | $40.59 | $40.59 | 131,933 | — | — |
| 2004-03-19 | $44.30 | $44.30 | 44,424 | — | — |
| 2004-03-18 | $44.69 | $44.69 | 35,757 | — | — |
| 2004-03-17 | $44.52 | $44.52 | 55,382 | — | — |
| 2004-03-16 | $44.47 | $44.47 | 53,091 | — | — |
| 2004-03-15 | $44.16 | $44.16 | 54,951 | — | — |
| 2004-03-12 | $45.75 | $45.75 | 38,843 | — | — |
| 2004-03-11 | $44.82 | $44.82 | 120,929 | — | — |
| 2004-03-10 | $47.07 | $47.07 | 63,845 | — | — |
| 2004-03-09 | $48.17 | $48.17 | 67,952 | — | — |
| 2004-03-08 | $48.48 | $48.48 | 113,419 | — | — |
| 2004-03-05 | $49.67 | $49.67 | 95,836 | — | — |
| 2004-03-04 | $47.95 | $47.95 | 44,492 | — | — |
| 2004-03-03 | $47.56 | $47.56 | 87,691 | — | — |
| 2004-03-02 | $47.51 | $47.51 | 77,708 | — | — |
| 2004-03-01 | $49.32 | $49.32 | 74,010 | — | — |
| 2004-02-27 | $48.22 | $48.22 | 133,476 | — | — |
| 2004-02-26 | $47.43 | $47.43 | 119,636 | — | — |
| 2004-02-25 | $48.26 | $48.26 | 121,133 | — | — |
| 2004-02-24 | $45.71 | $45.71 | 347,813 | — | — |
| 2004-02-23 | $44.16 | $44.16 | 480,041 | — | — |
| 2004-02-20 | $50.16 | $50.16 | 278,931 | — | — |
| 2004-02-19 | $53.11 | $53.11 | 261,007 | — | — |
| 2004-02-18 | $55.31 | $55.31 | 53,023 | — | — |
| 2004-02-17 | $56.99 | $56.99 | 99,557 | — | — |
| 2004-02-13 | $55.80 | $55.80 | 137,968 | — | — |
| 2004-02-12 | $57.96 | $57.96 | 94,769 | — | — |
| 2004-02-11 | $58.40 | $58.40 | 167,508 | — | — |
| 2004-02-10 | $60.60 | $60.60 | 419,077 | — | — |
| 2004-02-09 | $56.73 | $56.73 | 131,252 | — | — |
| 2004-02-06 | $58.88 | $58.88 | 188,291 | — | — |
| 2004-02-05 | $53.95 | $53.95 | 130,141 | — | — |
| 2004-02-04 | $51.26 | $51.26 | 289,005 | — | — |
| 2004-02-03 | $56.28 | $56.28 | 112,580 | — | — |
| 2004-02-02 | $56.64 | $56.64 | 85,944 | — | — |
| 2004-01-30 | $57.52 | $57.52 | 91,525 | — | — |
| 2004-01-29 | $57.03 | $57.03 | 180,169 | — | — |
| 2004-01-28 | $57.56 | $57.56 | 200,679 | — | — |
| 2004-01-27 | $62.72 | $62.72 | 218,739 | — | — |
| 2004-01-26 | $60.87 | $60.87 | 97,810 | — | — |
| 2004-01-23 | $59.72 | $59.72 | 80,861 | — | — |
| 2004-01-22 | $59.02 | $59.02 | 141,371 | — | — |
| 2004-01-21 | $60.52 | $60.52 | 253,180 | — | — |
| 2004-01-20 | $57.47 | $57.47 | 281,654 | — | — |
| 2004-01-16 | $59.46 | $59.46 | 416,695 | — | — |
| 2004-01-15 | $64.70 | $64.70 | 195,415 | — | — |
| 2004-01-14 | $65.23 | $65.23 | 350,604 | — | — |
| 2004-01-13 | $66.11 | $66.11 | 451,998 | — | — |
| 2004-01-12 | $63.91 | $63.91 | 579,076 | — | — |
| 2004-01-09 | $57.30 | $57.30 | 508,787 | — | — |
| 2004-01-08 | $52.89 | $52.89 | 547,766 | — | — |
| 2004-01-07 | $56.02 | $56.02 | 584,453 | — | — |
| 2004-01-06 | $50.33 | $50.33 | 532,588 | — | — |
| 2004-01-05 | $48.66 | $48.66 | 1,301,588 | — | — |
| 2004-01-02 | $39.58 | $39.58 | 157,231 | — | — |