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
- 1980-03-17 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 | $24.84 | $47.68 | 16,100 | — | — |
| 2004-12-30 | $24.90 | $47.80 | 14,400 | — | — |
| 2004-12-29 | $24.50 | $47.03 | 8,000 | — | — |
| 2004-12-28 | $24.75 | $47.51 | 12,800 | — | — |
| 2004-12-27 | $24.20 | $46.45 | 8,900 | — | — |
| 2004-12-23 | $24.48 | $46.99 | 7,200 | — | — |
| 2004-12-22 | $24.50 | $47.03 | 11,600 | — | — |
| 2004-12-21 | $24.15 | $46.36 | 13,200 | — | — |
| 2004-12-20 | $23.77 | $45.63 | 16,200 | — | — |
| 2004-12-17 | $24.00 | $46.07 | 20,300 | — | — |
| 2004-12-16 | $23.84 | $45.76 | 24,500 | — | — |
| 2004-12-15 | $23.86 | $45.80 | 13,300 | — | — |
| 2004-12-14 | $24.30 | $46.65 | 21,100 | — | — |
| 2004-12-13 | $23.54 | $45.19 | 16,200 | — | — |
| 2004-12-10 | $23.30 | $44.73 | 14,000 | — | — |
| 2004-12-09 | $23.26 | $44.65 | 10,100 | — | — |
| 2004-12-08 | $23.30 | $44.73 | 14,400 | — | — |
| 2004-12-07 | $22.92 | $44.00 | 21,800 | — | — |
| 2004-12-06 | $23.72 | $45.53 | 15,300 | — | — |
| 2004-12-03 | $24.39 | $46.82 | 8,100 | — | — |
| 2004-12-02 | $24.40 | $46.84 | 15,500 | — | — |
| 2004-12-01 | $24.50 | $47.03 | 21,000 | — | — |
| 2004-11-30 | $24.20 | $46.45 | 15,100 | — | — |
| 2004-11-29 | $24.19 | $46.44 | 31,000 | — | — |
| 2004-11-26 | $24.03 | $46.13 | 1,100 | — | — |
| 2004-11-24 | $24.14 | $46.34 | 14,000 | — | — |
| 2004-11-23 | $23.60 | $45.30 | 33,700 | — | — |
| 2004-11-22 | $24.19 | $46.44 | 20,600 | — | — |
| 2004-11-19 | $23.80 | $45.69 | 15,200 | — | — |
| 2004-11-18 | $23.79 | $45.67 | 25,200 | — | — |
| 2004-11-17 | $23.82 | $45.72 | 21,600 | — | — |
| 2004-11-16 | $23.06 | $44.27 | 14,200 | — | — |
| 2004-11-15 | $23.31 | $44.75 | 20,300 | — | — |
| 2004-11-12 | $23.34 | $44.80 | 18,100 | — | — |
| 2004-11-11 | $23.00 | $44.15 | 15,500 | — | — |
| 2004-11-10 | $22.94 | $44.04 | 24,300 | — | — |
| 2004-11-09 | $22.36 | $42.92 | 13,500 | — | — |
| 2004-11-08 | $22.39 | $42.98 | 15,400 | — | — |
| 2004-11-05 | $22.81 | $43.79 | 31,700 | — | — |
| 2004-11-04 | $22.57 | $43.33 | 29,000 | — | — |
| 2004-11-03 | $22.10 | $42.42 | 39,400 | — | — |
| 2004-11-02 | $22.19 | $42.60 | 28,200 | — | — |
| 2004-11-01 | $22.35 | $42.90 | 22,100 | — | — |
| 2004-10-29 | $22.58 | $43.34 | 46,200 | — | — |
| 2004-10-28 | $22.95 | $44.05 | 16,800 | — | — |
| 2004-10-27 | $22.83 | $43.82 | 24,800 | — | — |
| 2004-10-26 | $22.84 | $43.84 | 22,000 | — | — |
| 2004-10-25 | $22.79 | $43.75 | 43,700 | — | — |
| 2004-10-22 | $22.55 | $43.29 | 25,500 | — | — |
| 2004-10-21 | $22.80 | $43.77 | 52,600 | — | — |
| 2004-10-20 | $22.49 | $43.17 | 50,400 | — | — |
| 2004-10-19 | $22.78 | $43.73 | 48,500 | — | — |
| 2004-10-18 | $23.23 | $44.59 | 37,300 | — | — |
| 2004-10-15 | $23.53 | $45.17 | 38,100 | — | — |
| 2004-10-14 | $23.52 | $45.15 | 162,100 | — | — |
| 2004-10-13 | $23.44 | $45.00 | 19,000 | — | — |
| 2004-10-12 | $24.16 | $45.96 | 9,900 | — | — |
| 2004-10-11 | $24.01 | $45.68 | 15,600 | — | — |
| 2004-10-08 | $23.90 | $45.47 | 15,200 | — | — |
| 2004-10-07 | $23.81 | $45.30 | 16,100 | — | — |
| 2004-10-06 | $24.00 | $45.66 | 40,300 | — | — |
| 2004-10-05 | $23.97 | $45.60 | 35,800 | — | — |
| 2004-10-04 | $23.95 | $45.57 | 42,400 | — | — |
| 2004-10-01 | $24.15 | $45.95 | 29,200 | — | — |
| 2004-09-30 | $24.15 | $45.95 | 66,200 | — | — |
| 2004-09-29 | $24.17 | $45.98 | 18,900 | — | — |
| 2004-09-28 | $24.26 | $46.16 | 14,000 | — | — |
| 2004-09-27 | $24.17 | $45.98 | 12,600 | — | — |
| 2004-09-24 | $24.23 | $46.10 | 10,800 | — | — |
| 2004-09-23 | $24.31 | $46.25 | 8,700 | — | — |
| 2004-09-22 | $24.14 | $45.93 | 13,100 | — | — |
| 2004-09-21 | $25.05 | $47.66 | 13,000 | — | — |
| 2004-09-20 | $24.91 | $47.39 | 10,400 | — | — |
| 2004-09-17 | $25.40 | $48.32 | 19,500 | — | — |
| 2004-09-16 | $25.07 | $47.70 | 13,700 | — | — |
| 2004-09-15 | $24.96 | $47.49 | 10,000 | — | — |
| 2004-09-14 | $25.52 | $48.55 | 8,500 | — | — |
| 2004-09-13 | $25.55 | $48.61 | 9,000 | — | — |
| 2004-09-10 | $25.39 | $48.30 | 22,100 | — | — |
| 2004-09-09 | $26.02 | $49.50 | 24,100 | — | — |
| 2004-09-08 | $25.83 | $49.14 | 32,400 | — | — |
| 2004-09-07 | $25.97 | $49.41 | 19,700 | — | — |
| 2004-09-03 | $24.90 | $47.37 | 10,400 | — | — |
| 2004-09-02 | $24.60 | $46.80 | 11,100 | — | — |
| 2004-09-01 | $24.43 | $46.48 | 10,400 | — | — |
| 2004-08-31 | $24.27 | $46.17 | 15,300 | — | — |
| 2004-08-30 | $24.00 | $45.66 | 13,500 | — | — |
| 2004-08-27 | $24.36 | $46.35 | 6,200 | — | — |
| 2004-08-26 | $23.98 | $45.62 | 19,100 | — | — |
| 2004-08-25 | $24.11 | $45.87 | 16,500 | — | — |
| 2004-08-24 | $23.90 | $45.47 | 30,900 | — | — |
| 2004-08-23 | $24.30 | $46.23 | 27,400 | — | — |
| 2004-08-20 | $24.50 | $46.61 | 12,800 | — | — |
| 2004-08-19 | $24.08 | $45.81 | 16,100 | — | — |
| 2004-08-18 | $24.55 | $46.71 | 21,800 | — | — |
| 2004-08-17 | $24.66 | $46.92 | 29,400 | — | — |
| 2004-08-16 | $24.45 | $46.52 | 24,400 | — | — |
| 2004-08-13 | $24.15 | $45.95 | 9,500 | — | — |
| 2004-08-12 | $24.05 | $45.76 | 15,800 | — | — |
| 2004-08-11 | $24.60 | $46.80 | 19,000 | — | — |
| 2004-08-10 | $24.56 | $46.73 | 11,400 | — | — |
| 2004-08-09 | $24.38 | $46.38 | 27,900 | — | — |
| 2004-08-06 | $24.10 | $45.85 | 11,800 | — | — |
| 2004-08-05 | $24.96 | $47.49 | 12,900 | — | — |
| 2004-08-04 | $25.38 | $48.29 | 19,900 | — | — |
| 2004-08-03 | $25.27 | $48.08 | 31,800 | — | — |
| 2004-08-02 | $24.88 | $47.33 | 42,200 | — | — |
| 2004-07-30 | $24.90 | $47.37 | 22,500 | — | — |
| 2004-07-29 | $25.00 | $47.56 | 16,600 | — | — |
| 2004-07-28 | $24.15 | $45.95 | 15,200 | — | — |
| 2004-07-27 | $24.22 | $46.08 | 8,000 | — | — |
| 2004-07-26 | $24.40 | $46.42 | 16,400 | — | — |
| 2004-07-23 | $24.48 | $46.57 | 20,200 | — | — |
| 2004-07-22 | $25.40 | $48.32 | 17,500 | — | — |
| 2004-07-21 | $25.55 | $48.61 | 36,900 | — | — |
| 2004-07-20 | $25.94 | $49.35 | 10,700 | — | — |
| 2004-07-19 | $25.70 | $48.89 | 9,900 | — | — |
| 2004-07-16 | $25.68 | $48.86 | 15,500 | — | — |
| 2004-07-15 | $25.55 | $48.61 | 8,600 | — | — |
| 2004-07-14 | $26.18 | $49.81 | 44,900 | — | — |
| 2004-07-13 | $26.15 | $49.34 | 11,100 | — | — |
| 2004-07-12 | $26.19 | $49.42 | 13,700 | — | — |
| 2004-07-09 | $26.70 | $50.38 | 22,500 | — | — |
| 2004-07-08 | $27.16 | $51.25 | 16,800 | — | — |
| 2004-07-07 | $27.70 | $52.27 | 13,800 | — | — |
| 2004-07-06 | $27.51 | $51.91 | 19,900 | — | — |
| 2004-07-02 | $27.25 | $51.42 | 6,200 | — | — |
| 2004-07-01 | $27.30 | $51.51 | 18,300 | — | — |
| 2004-06-30 | $27.62 | $52.12 | 14,700 | — | — |
| 2004-06-29 | $27.65 | $52.17 | 54,400 | — | — |
| 2004-06-28 | $28.00 | $52.83 | 66,600 | — | — |
| 2004-06-25 | $27.75 | $52.36 | 47,400 | — | — |
| 2004-06-24 | $26.80 | $50.57 | 13,300 | — | — |
| 2004-06-23 | $26.45 | $49.91 | 13,300 | — | — |
| 2004-06-22 | $26.07 | $49.19 | 19,600 | — | — |
| 2004-06-21 | $25.45 | $48.02 | 18,200 | — | — |
| 2004-06-18 | $25.41 | $47.95 | 30,700 | — | — |
| 2004-06-17 | $25.40 | $47.93 | 26,600 | — | — |
| 2004-06-16 | $25.00 | $47.17 | 13,800 | — | — |
| 2004-06-15 | $25.44 | $48.00 | 16,200 | — | — |
| 2004-06-14 | $25.25 | $47.64 | 17,500 | — | — |
| 2004-06-10 | $25.37 | $47.87 | 27,700 | — | — |
| 2004-06-09 | $25.00 | $47.17 | 17,200 | — | — |
| 2004-06-08 | $24.75 | $46.70 | 18,100 | — | — |
| 2004-06-07 | $24.92 | $47.02 | 23,200 | — | — |
| 2004-06-04 | $24.90 | $46.98 | 16,900 | — | — |
| 2004-06-03 | $24.95 | $47.08 | 8,900 | — | — |
| 2004-06-02 | $25.35 | $47.83 | 9,000 | — | — |
| 2004-06-01 | $25.45 | $48.02 | 12,500 | — | — |
| 2004-05-28 | $25.63 | $48.36 | 13,700 | — | — |
| 2004-05-27 | $25.63 | $48.36 | 7,600 | — | — |
| 2004-05-26 | $25.85 | $48.78 | 10,500 | — | — |
| 2004-05-25 | $26.05 | $49.15 | 16,100 | — | — |
| 2004-05-24 | $24.75 | $46.70 | 11,100 | — | — |
| 2004-05-21 | $24.69 | $46.59 | 7,800 | — | — |
| 2004-05-20 | $24.50 | $46.23 | 9,400 | — | — |
| 2004-05-19 | $24.86 | $46.91 | 26,100 | — | — |
| 2004-05-18 | $24.62 | $46.45 | 13,100 | — | — |
| 2004-05-17 | $24.43 | $46.10 | 24,000 | — | — |
| 2004-05-14 | $24.60 | $46.42 | 16,800 | — | — |
| 2004-05-13 | $24.38 | $46.00 | 20,200 | — | — |
| 2004-05-12 | $24.67 | $46.55 | 22,700 | — | — |
| 2004-05-11 | $25.09 | $47.34 | 17,400 | — | — |
| 2004-05-10 | $25.00 | $47.17 | 70,300 | — | — |
| 2004-05-07 | $25.35 | $47.83 | 14,800 | — | — |
| 2004-05-06 | $25.85 | $48.78 | 15,400 | — | — |
| 2004-05-05 | $26.35 | $49.72 | 37,800 | — | — |
| 2004-05-04 | $25.84 | $48.76 | 31,400 | — | — |
| 2004-05-03 | $25.89 | $48.85 | 32,900 | — | — |
| 2004-04-30 | $25.26 | $47.66 | 28,100 | — | — |
| 2004-04-29 | $26.10 | $49.25 | 28,800 | — | — |
| 2004-04-28 | $26.61 | $50.21 | 10,700 | — | — |
| 2004-04-27 | $26.85 | $50.66 | 17,500 | — | — |
| 2004-04-26 | $26.17 | $49.38 | 3,700 | — | — |
| 2004-04-23 | $26.17 | $49.38 | 11,800 | — | — |
| 2004-04-22 | $26.25 | $49.53 | 12,500 | — | — |
| 2004-04-21 | $25.98 | $49.02 | 6,200 | — | — |
| 2004-04-20 | $26.20 | $49.44 | 12,600 | — | — |
| 2004-04-19 | $26.00 | $49.06 | 18,500 | — | — |
| 2004-04-16 | $26.40 | $49.81 | 20,600 | — | — |
| 2004-04-15 | $26.25 | $49.53 | 17,700 | — | — |
| 2004-04-14 | $25.73 | $48.55 | 17,200 | — | — |
| 2004-04-13 | $26.65 | $49.88 | 14,400 | — | — |
| 2004-04-12 | $26.64 | $49.86 | 14,900 | — | — |
| 2004-04-08 | $26.00 | $48.66 | 20,000 | — | — |
| 2004-04-07 | $26.85 | $50.25 | 15,100 | — | — |
| 2004-04-06 | $27.25 | $51.00 | 33,800 | — | — |
| 2004-04-05 | $26.87 | $50.29 | 28,800 | — | — |
| 2004-04-02 | $26.43 | $49.47 | 16,600 | — | — |
| 2004-04-01 | $26.18 | $49.00 | 55,000 | — | — |
| 2004-03-31 | $25.40 | $47.54 | 35,600 | — | — |
| 2004-03-30 | $25.59 | $47.90 | 15,600 | — | — |
| 2004-03-29 | $25.49 | $47.71 | 18,600 | — | — |
| 2004-03-26 | $25.38 | $47.50 | 21,200 | — | — |
| 2004-03-25 | $24.80 | $46.42 | 17,200 | — | — |
| 2004-03-24 | $24.64 | $46.12 | 43,700 | — | — |
| 2004-03-23 | $24.54 | $45.93 | 33,900 | — | — |
| 2004-03-22 | $24.59 | $46.02 | 30,600 | — | — |
| 2004-03-19 | $24.45 | $45.76 | 33,300 | — | — |
| 2004-03-18 | $24.55 | $45.95 | 26,800 | — | — |
| 2004-03-17 | $24.21 | $45.31 | 21,900 | — | — |
| 2004-03-16 | $23.88 | $44.70 | 31,500 | — | — |
| 2004-03-15 | $24.32 | $45.52 | 28,200 | — | — |
| 2004-03-12 | $24.48 | $45.82 | 83,700 | — | — |
| 2004-03-11 | $24.66 | $46.15 | 26,300 | — | — |
| 2004-03-10 | $24.53 | $45.91 | 42,100 | — | — |
| 2004-03-09 | $24.52 | $45.89 | 23,300 | — | — |
| 2004-03-08 | $24.90 | $46.60 | 34,400 | — | — |
| 2004-03-05 | $25.10 | $46.98 | 26,200 | — | — |
| 2004-03-04 | $25.26 | $47.28 | 28,500 | — | — |
| 2004-03-03 | $25.28 | $47.32 | 62,000 | — | — |
| 2004-03-02 | $25.53 | $47.78 | 40,300 | — | — |
| 2004-03-01 | $26.09 | $48.83 | 60,400 | — | — |
| 2004-02-27 | $26.00 | $48.66 | 48,500 | — | — |
| 2004-02-26 | $25.89 | $48.46 | 22,400 | — | — |
| 2004-02-25 | $26.10 | $48.85 | 17,900 | — | — |
| 2004-02-24 | $26.40 | $49.41 | 15,500 | — | — |
| 2004-02-23 | $25.93 | $48.53 | 30,900 | — | — |
| 2004-02-20 | $25.80 | $48.29 | 34,100 | — | — |
| 2004-02-19 | $26.00 | $48.66 | 25,300 | — | — |
| 2004-02-18 | $26.75 | $50.07 | 29,600 | — | — |
| 2004-02-17 | $26.40 | $49.41 | 26,700 | — | — |
| 2004-02-13 | $26.28 | $49.19 | 34,800 | — | — |
| 2004-02-12 | $25.75 | $48.20 | 48,700 | — | — |
| 2004-02-11 | $25.00 | $46.79 | 30,800 | — | — |
| 2004-02-10 | $25.00 | $46.79 | 26,300 | — | — |
| 2004-02-09 | $24.95 | $46.70 | 22,400 | — | — |
| 2004-02-06 | $25.00 | $46.79 | 36,700 | — | — |
| 2004-02-05 | $24.94 | $46.68 | 49,800 | — | — |
| 2004-02-04 | $25.00 | $46.79 | 22,300 | — | — |
| 2004-02-03 | $25.64 | $47.99 | 20,100 | — | — |
| 2004-02-02 | $25.86 | $48.40 | 16,200 | — | — |
| 2004-01-30 | $26.02 | $48.70 | 16,700 | — | — |
| 2004-01-29 | $26.30 | $49.22 | 9,700 | — | — |
| 2004-01-28 | $26.25 | $49.13 | 26,200 | — | — |
| 2004-01-27 | $26.82 | $50.20 | 13,700 | — | — |
| 2004-01-26 | $26.85 | $50.25 | 24,100 | — | — |
| 2004-01-23 | $26.73 | $50.03 | 28,700 | — | — |
| 2004-01-22 | $27.04 | $50.61 | 33,100 | — | — |
| 2004-01-21 | $28.00 | $52.41 | 19,600 | — | — |
| 2004-01-20 | $27.76 | $51.96 | 12,800 | — | — |
| 2004-01-16 | $28.00 | $52.41 | 14,300 | — | — |
| 2004-01-15 | $28.19 | $52.76 | 11,700 | — | — |
| 2004-01-14 | $28.70 | $53.72 | 13,900 | — | — |
| 2004-01-13 | $28.83 | $53.57 | 25,500 | — | — |
| 2004-01-12 | $29.25 | $54.35 | 12,000 | — | — |
| 2004-01-09 | $29.84 | $55.44 | 13,000 | — | — |
| 2004-01-08 | $29.80 | $55.37 | 20,300 | — | — |
| 2004-01-07 | $29.75 | $55.28 | 21,800 | — | — |
| 2004-01-06 | $30.30 | $56.30 | 23,300 | — | — |
| 2004-01-05 | $30.00 | $55.74 | 36,400 | — | — |
| 2004-01-02 | $30.35 | $56.39 | 48,300 | — | — |