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
- 1994-05-18 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 | $30.25 | $42.68 | 170,100 | — | — |
| 2004-12-30 | $30.01 | $42.34 | 205,100 | — | — |
| 2004-12-29 | $30.22 | $42.64 | 227,800 | — | — |
| 2004-12-28 | $30.32 | $42.78 | 211,600 | — | — |
| 2004-12-27 | $30.13 | $42.51 | 236,200 | — | — |
| 2004-12-23 | $29.95 | $42.26 | 231,000 | — | — |
| 2004-12-22 | $29.64 | $41.82 | 257,800 | — | — |
| 2004-12-21 | $29.37 | $41.44 | 298,200 | — | — |
| 2004-12-20 | $29.01 | $40.93 | 357,600 | — | — |
| 2004-12-17 | $29.05 | $40.99 | 329,500 | — | — |
| 2004-12-16 | $29.30 | $41.34 | 384,900 | — | — |
| 2004-12-15 | $29.48 | $41.59 | 402,500 | — | — |
| 2004-12-14 | $29.29 | $41.32 | 252,800 | — | — |
| 2004-12-13 | $29.25 | $41.27 | 377,400 | — | — |
| 2004-12-10 | $28.60 | $40.35 | 321,400 | — | — |
| 2004-12-09 | $28.76 | $40.58 | 406,600 | — | — |
| 2004-12-08 | $28.84 | $40.69 | 365,100 | — | — |
| 2004-12-07 | $28.75 | $40.56 | 489,100 | — | — |
| 2004-12-06 | $28.73 | $40.53 | 420,400 | — | — |
| 2004-12-03 | $28.50 | $40.21 | 412,500 | — | — |
| 2004-12-02 | $28.15 | $39.72 | 430,500 | — | — |
| 2004-12-01 | $28.04 | $39.56 | 365,500 | — | — |
| 2004-11-30 | $27.43 | $38.70 | 321,400 | — | — |
| 2004-11-29 | $27.53 | $38.84 | 352,200 | — | — |
| 2004-11-26 | $27.51 | $38.81 | 189,200 | — | — |
| 2004-11-24 | $27.02 | $38.12 | 253,300 | — | — |
| 2004-11-23 | $27.00 | $38.09 | 549,700 | — | — |
| 2004-11-22 | $27.03 | $38.14 | 233,700 | — | — |
| 2004-11-19 | $26.78 | $37.78 | 220,700 | — | — |
| 2004-11-18 | $26.95 | $38.02 | 276,800 | — | — |
| 2004-11-17 | $27.03 | $38.14 | 363,100 | — | — |
| 2004-11-16 | $26.64 | $37.59 | 324,600 | — | — |
| 2004-11-15 | $27.22 | $38.40 | 250,900 | — | — |
| 2004-11-12 | $27.38 | $38.63 | 325,100 | — | — |
| 2004-11-11 | $27.23 | $38.42 | 642,700 | — | — |
| 2004-11-10 | $26.63 | $37.57 | 411,200 | — | — |
| 2004-11-09 | $26.63 | $37.57 | 370,900 | — | — |
| 2004-11-08 | $26.73 | $37.71 | 342,700 | — | — |
| 2004-11-05 | $26.97 | $38.05 | 406,100 | — | — |
| 2004-11-04 | $27.11 | $38.25 | 481,400 | — | — |
| 2004-11-03 | $26.92 | $37.98 | 447,500 | — | — |
| 2004-11-02 | $26.60 | $37.53 | 644,200 | — | — |
| 2004-11-01 | $26.70 | $37.67 | 497,700 | — | — |
| 2004-10-29 | $26.63 | $37.57 | 475,700 | — | — |
| 2004-10-28 | $26.62 | $37.56 | 450,300 | — | — |
| 2004-10-27 | $26.31 | $37.12 | 795,500 | — | — |
| 2004-10-26 | $25.74 | $36.32 | 504,300 | — | — |
| 2004-10-25 | $25.30 | $35.69 | 526,700 | — | — |
| 2004-10-22 | $25.30 | $35.69 | 485,700 | — | — |
| 2004-10-21 | $25.33 | $35.74 | 436,300 | — | — |
| 2004-10-20 | $25.49 | $35.96 | 1,483,300 | — | — |
| 2004-10-19 | $25.85 | $36.47 | 535,700 | — | — |
| 2004-10-18 | $25.83 | $36.44 | 364,700 | — | — |
| 2004-10-15 | $26.00 | $36.68 | 632,500 | — | — |
| 2004-10-14 | $25.68 | $36.23 | 450,400 | — | — |
| 2004-10-13 | $26.14 | $36.88 | 318,300 | — | — |
| 2004-10-12 | $26.24 | $37.02 | 440,700 | — | — |
| 2004-10-11 | $26.62 | $37.56 | 264,900 | — | — |
| 2004-10-08 | $26.75 | $37.74 | 376,500 | — | — |
| 2004-10-07 | $26.54 | $37.44 | 410,100 | — | — |
| 2004-10-06 | $26.46 | $37.33 | 249,700 | — | — |
| 2004-10-05 | $26.20 | $36.96 | 278,200 | — | — |
| 2004-10-04 | $26.18 | $36.94 | 546,400 | — | — |
| 2004-10-01 | $25.78 | $36.37 | 337,400 | — | — |
| 2004-09-30 | $25.28 | $35.67 | 280,200 | — | — |
| 2004-09-29 | $25.17 | $35.51 | 200,500 | — | — |
| 2004-09-28 | $24.97 | $35.23 | 288,600 | — | — |
| 2004-09-27 | $24.74 | $34.90 | 284,600 | — | — |
| 2004-09-24 | $24.79 | $34.98 | 308,500 | — | — |
| 2004-09-23 | $24.99 | $35.26 | 327,100 | — | — |
| 2004-09-22 | $25.16 | $35.50 | 449,600 | — | — |
| 2004-09-21 | $25.98 | $36.65 | 677,500 | — | — |
| 2004-09-20 | $25.58 | $36.09 | 444,400 | — | — |
| 2004-09-17 | $25.63 | $36.16 | 625,900 | — | — |
| 2004-09-16 | $25.01 | $35.29 | 472,700 | — | — |
| 2004-09-15 | $25.06 | $35.36 | 370,700 | — | — |
| 2004-09-14 | $25.22 | $35.58 | 416,200 | — | — |
| 2004-09-13 | $25.35 | $35.77 | 446,200 | — | — |
| 2004-09-10 | $25.09 | $35.40 | 292,000 | — | — |
| 2004-09-09 | $24.80 | $34.99 | 264,200 | — | — |
| 2004-09-08 | $24.72 | $34.88 | 646,700 | — | — |
| 2004-09-07 | $24.75 | $34.92 | 235,700 | — | — |
| 2004-09-03 | $24.62 | $34.74 | 178,400 | — | — |
| 2004-09-02 | $24.71 | $34.86 | 425,500 | — | — |
| 2004-09-01 | $24.51 | $34.58 | 757,900 | — | — |
| 2004-08-31 | $24.44 | $34.48 | 195,000 | — | — |
| 2004-08-30 | $24.22 | $34.17 | 215,000 | — | — |
| 2004-08-27 | $24.34 | $34.34 | 167,400 | — | — |
| 2004-08-26 | $24.25 | $34.21 | 228,900 | — | — |
| 2004-08-25 | $24.07 | $33.96 | 311,900 | — | — |
| 2004-08-24 | $23.76 | $33.52 | 176,800 | — | — |
| 2004-08-23 | $23.88 | $33.69 | 324,200 | — | — |
| 2004-08-20 | $24.01 | $33.87 | 213,900 | — | — |
| 2004-08-19 | $23.85 | $33.65 | 335,600 | — | — |
| 2004-08-18 | $23.97 | $33.82 | 345,200 | — | — |
| 2004-08-17 | $23.80 | $33.58 | 394,600 | — | — |
| 2004-08-16 | $23.64 | $33.35 | 243,800 | — | — |
| 2004-08-13 | $23.25 | $32.80 | 519,800 | — | — |
| 2004-08-12 | $22.94 | $32.37 | 355,600 | — | — |
| 2004-08-11 | $23.09 | $32.58 | 235,900 | — | — |
| 2004-08-10 | $23.11 | $32.61 | 266,700 | — | — |
| 2004-08-09 | $23.28 | $32.02 | 414,100 | — | — |
| 2004-08-06 | $23.44 | $32.24 | 557,100 | — | — |
| 2004-08-05 | $23.34 | $32.10 | 550,400 | — | — |
| 2004-08-04 | $23.21 | $31.92 | 283,100 | — | — |
| 2004-08-03 | $22.98 | $31.60 | 319,400 | — | — |
| 2004-08-02 | $23.04 | $31.69 | 213,000 | — | — |
| 2004-07-30 | $23.11 | $31.78 | 213,000 | — | — |
| 2004-07-29 | $23.13 | $31.81 | 962,800 | — | — |
| 2004-07-28 | $23.00 | $31.63 | 382,900 | — | — |
| 2004-07-27 | $22.59 | $31.07 | 485,900 | — | — |
| 2004-07-26 | $22.10 | $30.39 | 284,800 | — | — |
| 2004-07-23 | $22.13 | $30.43 | 287,900 | — | — |
| 2004-07-22 | $22.60 | $31.08 | 267,500 | — | — |
| 2004-07-21 | $22.62 | $31.11 | 215,900 | — | — |
| 2004-07-20 | $22.66 | $31.16 | 212,300 | — | — |
| 2004-07-19 | $22.74 | $31.27 | 271,100 | — | — |
| 2004-07-16 | $22.86 | $31.44 | 1,393,700 | — | — |
| 2004-07-15 | $22.65 | $31.15 | 1,184,800 | — | — |
| 2004-07-14 | $22.94 | $31.55 | 285,300 | — | — |
| 2004-07-13 | $23.13 | $31.81 | 191,500 | — | — |
| 2004-07-12 | $23.36 | $32.13 | 173,100 | — | — |
| 2004-07-09 | $23.50 | $32.32 | 384,100 | — | — |
| 2004-07-08 | $23.23 | $31.95 | 290,000 | — | — |
| 2004-07-07 | $23.23 | $31.95 | 470,500 | — | — |
| 2004-07-06 | $23.16 | $31.85 | 634,200 | — | — |
| 2004-07-02 | $23.60 | $32.46 | 339,100 | — | — |
| 2004-07-01 | $23.52 | $32.35 | 424,200 | — | — |
| 2004-06-30 | $23.70 | $32.59 | 336,300 | — | — |
| 2004-06-29 | $23.65 | $32.52 | 375,900 | — | — |
| 2004-06-28 | $23.63 | $32.50 | 471,400 | — | — |
| 2004-06-25 | $23.30 | $32.04 | 181,300 | — | — |
| 2004-06-24 | $23.34 | $32.10 | 255,600 | — | — |
| 2004-06-23 | $23.22 | $31.93 | 265,100 | — | — |
| 2004-06-22 | $23.15 | $31.84 | 316,100 | — | — |
| 2004-06-21 | $23.17 | $31.86 | 308,100 | — | — |
| 2004-06-18 | $23.15 | $31.84 | 228,300 | — | — |
| 2004-06-17 | $22.92 | $31.52 | 280,300 | — | — |
| 2004-06-16 | $22.81 | $31.37 | 241,900 | — | — |
| 2004-06-15 | $22.81 | $31.37 | 355,000 | — | — |
| 2004-06-14 | $22.50 | $30.94 | 384,700 | — | — |
| 2004-06-10 | $23.14 | $31.82 | 232,800 | — | — |
| 2004-06-09 | $22.84 | $31.41 | 392,600 | — | — |
| 2004-06-08 | $23.59 | $32.44 | 286,100 | — | — |
| 2004-06-07 | $23.77 | $32.69 | 636,200 | — | — |
| 2004-06-04 | $23.10 | $31.77 | 446,200 | — | — |
| 2004-06-03 | $22.70 | $31.22 | 299,600 | — | — |
| 2004-06-02 | $22.68 | $31.19 | 315,700 | — | — |
| 2004-06-01 | $22.52 | $30.97 | 412,100 | — | — |
| 2004-05-28 | $22.67 | $31.18 | 228,400 | — | — |
| 2004-05-27 | $22.70 | $31.22 | 465,700 | — | — |
| 2004-05-26 | $22.05 | $30.32 | 322,600 | — | — |
| 2004-05-25 | $22.00 | $30.26 | 424,300 | — | — |
| 2004-05-24 | $21.80 | $29.98 | 326,100 | — | — |
| 2004-05-21 | $21.56 | $29.65 | 278,300 | — | — |
| 2004-05-20 | $21.29 | $29.28 | 288,600 | — | — |
| 2004-05-19 | $21.40 | $29.43 | 387,200 | — | — |
| 2004-05-18 | $21.00 | $28.88 | 338,200 | — | — |
| 2004-05-17 | $20.83 | $28.65 | 333,200 | — | — |
| 2004-05-14 | $20.76 | $28.55 | 322,100 | — | — |
| 2004-05-13 | $20.93 | $28.78 | 640,700 | — | — |
| 2004-05-12 | $20.28 | $27.89 | 582,200 | — | — |
| 2004-05-11 | $20.45 | $28.12 | 379,900 | — | — |
| 2004-05-10 | $20.28 | $27.89 | 544,900 | — | — |
| 2004-05-07 | $20.60 | $28.33 | 1,098,300 | — | — |
| 2004-05-06 | $21.60 | $29.70 | 404,400 | — | — |
| 2004-05-05 | $22.08 | $30.37 | 430,300 | — | — |
| 2004-05-04 | $21.84 | $30.03 | 292,700 | — | — |
| 2004-05-03 | $21.40 | $29.43 | 253,200 | — | — |
| 2004-04-30 | $21.22 | $29.18 | 348,300 | — | — |
| 2004-04-29 | $21.19 | $29.14 | 465,600 | — | — |
| 2004-04-28 | $21.43 | $29.47 | 416,400 | — | — |
| 2004-04-27 | $22.13 | $30.43 | 395,500 | — | — |
| 2004-04-26 | $22.01 | $30.27 | 623,200 | — | — |
| 2004-04-23 | $22.72 | $30.40 | 362,900 | — | — |
| 2004-04-22 | $22.70 | $30.37 | 495,200 | — | — |
| 2004-04-21 | $22.39 | $29.96 | 326,700 | — | — |
| 2004-04-20 | $22.34 | $29.89 | 355,200 | — | — |
| 2004-04-19 | $22.84 | $30.56 | 457,900 | — | — |
| 2004-04-16 | $22.75 | $30.44 | 467,100 | — | — |
| 2004-04-15 | $22.34 | $29.89 | 505,500 | — | — |
| 2004-04-14 | $22.11 | $29.58 | 487,700 | — | — |
| 2004-04-13 | $22.22 | $29.73 | 274,300 | — | — |
| 2004-04-12 | $22.52 | $30.13 | 197,600 | — | — |
| 2004-04-08 | $22.47 | $30.06 | 409,300 | — | — |
| 2004-04-07 | $22.79 | $30.49 | 301,000 | — | — |
| 2004-04-06 | $22.86 | $30.58 | 402,200 | — | — |
| 2004-04-05 | $23.08 | $30.88 | 382,700 | — | — |
| 2004-04-02 | $23.03 | $30.81 | 526,800 | — | — |
| 2004-04-01 | $22.52 | $30.13 | 539,400 | — | — |
| 2004-03-31 | $22.05 | $29.50 | 562,000 | — | — |
| 2004-03-30 | $21.95 | $29.37 | 453,900 | — | — |
| 2004-03-29 | $22.11 | $29.58 | 543,500 | — | — |
| 2004-03-26 | $21.40 | $28.63 | 662,300 | — | — |
| 2004-03-25 | $21.68 | $29.01 | 886,100 | — | — |
| 2004-03-24 | $20.50 | $27.43 | 2,185,500 | — | — |
| 2004-03-23 | $21.15 | $28.30 | 1,197,100 | — | — |
| 2004-03-22 | $21.35 | $28.56 | 1,617,400 | — | — |
| 2004-03-19 | $21.74 | $29.09 | 1,149,100 | — | — |
| 2004-03-18 | $22.52 | $30.13 | 600,600 | — | — |
| 2004-03-17 | $22.97 | $30.73 | 432,400 | — | — |
| 2004-03-16 | $22.49 | $30.09 | 488,300 | — | — |
| 2004-03-15 | $22.15 | $29.63 | 668,200 | — | — |
| 2004-03-12 | $23.03 | $30.81 | 426,900 | — | — |
| 2004-03-11 | $22.84 | $30.56 | 581,900 | — | — |
| 2004-03-10 | $23.52 | $31.47 | 511,100 | — | — |
| 2004-03-09 | $24.09 | $32.23 | 385,100 | — | — |
| 2004-03-08 | $24.38 | $32.62 | 284,900 | — | — |
| 2004-03-05 | $24.52 | $32.80 | 367,100 | — | — |
| 2004-03-04 | $24.31 | $32.52 | 389,000 | — | — |
| 2004-03-03 | $24.08 | $32.22 | 563,000 | — | — |
| 2004-03-02 | $24.29 | $32.50 | 604,200 | — | — |
| 2004-03-01 | $24.73 | $33.09 | 435,300 | — | — |
| 2004-02-27 | $24.59 | $32.90 | 424,800 | — | — |
| 2004-02-26 | $24.68 | $33.02 | 460,800 | — | — |
| 2004-02-25 | $24.85 | $33.25 | 626,100 | — | — |
| 2004-02-24 | $25.10 | $33.58 | 505,800 | — | — |
| 2004-02-23 | $25.20 | $33.71 | 443,800 | — | — |
| 2004-02-20 | $25.67 | $34.34 | 479,600 | — | — |
| 2004-02-19 | $26.11 | $34.93 | 526,300 | — | — |
| 2004-02-18 | $26.67 | $35.68 | 340,000 | — | — |
| 2004-02-17 | $27.37 | $36.62 | 528,500 | — | — |
| 2004-02-13 | $26.35 | $35.25 | 302,900 | — | — |
| 2004-02-12 | $26.77 | $35.82 | 356,900 | — | — |
| 2004-02-11 | $26.92 | $36.02 | 368,000 | — | — |
| 2004-02-10 | $26.47 | $35.41 | 214,900 | — | — |
| 2004-02-09 | $26.51 | $35.47 | 302,600 | — | — |
| 2004-02-06 | $25.98 | $34.76 | 342,700 | — | — |
| 2004-02-05 | $25.11 | $33.59 | 354,700 | — | — |
| 2004-02-04 | $24.73 | $33.09 | 742,800 | — | — |
| 2004-02-03 | $25.05 | $33.51 | 404,500 | — | — |
| 2004-02-02 | $25.43 | $34.02 | 294,200 | — | — |
| 2004-01-30 | $25.10 | $33.58 | 502,800 | — | — |
| 2004-01-29 | $25.27 | $33.81 | 560,700 | — | — |
| 2004-01-28 | $25.80 | $34.52 | 361,000 | — | — |
| 2004-01-27 | $26.27 | $35.15 | 298,200 | — | — |
| 2004-01-26 | $26.14 | $34.97 | 409,700 | — | — |
| 2004-01-23 | $26.46 | $35.40 | 703,700 | — | — |
| 2004-01-22 | $26.51 | $35.47 | 410,000 | — | — |
| 2004-01-21 | $26.21 | $35.07 | 408,200 | — | — |
| 2004-01-20 | $25.70 | $34.38 | 330,000 | — | — |
| 2004-01-16 | $25.49 | $34.10 | 324,500 | — | — |
| 2004-01-15 | $25.43 | $34.02 | 567,700 | — | — |
| 2004-01-14 | $24.82 | $33.21 | 596,000 | — | — |
| 2004-01-13 | $23.90 | $31.98 | 282,900 | — | — |
| 2004-01-12 | $24.14 | $32.30 | 274,100 | — | — |
| 2004-01-09 | $24.31 | $32.52 | 359,800 | — | — |
| 2004-01-08 | $24.33 | $32.55 | 272,800 | — | — |
| 2004-01-07 | $23.85 | $31.91 | 492,000 | — | — |
| 2004-01-06 | $24.08 | $32.22 | 353,700 | — | — |
| 2004-01-05 | $23.92 | $32.00 | 368,500 | — | — |
| 2004-01-02 | $23.49 | $31.43 | 405,900 | — | — |