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
- 1996-12-18 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 | $26.82 | $27.33 | 25,700 | — | — |
| 2004-12-30 | $26.63 | $27.14 | 26,000 | — | — |
| 2004-12-29 | $26.24 | $26.74 | 34,700 | — | — |
| 2004-12-28 | $26.30 | $26.80 | 52,900 | — | — |
| 2004-12-27 | $26.15 | $26.65 | 41,200 | — | — |
| 2004-12-23 | $26.33 | $26.83 | 43,400 | — | — |
| 2004-12-22 | $26.40 | $26.90 | 39,300 | — | — |
| 2004-12-21 | $25.79 | $26.28 | 26,900 | — | — |
| 2004-12-20 | $25.30 | $25.78 | 54,400 | — | — |
| 2004-12-17 | $25.70 | $26.19 | 46,600 | — | — |
| 2004-12-16 | $25.26 | $25.74 | 63,800 | — | — |
| 2004-12-15 | $25.97 | $26.46 | 50,200 | — | — |
| 2004-12-14 | $25.44 | $25.92 | 75,200 | — | — |
| 2004-12-13 | $25.20 | $25.68 | 39,800 | — | — |
| 2004-12-10 | $24.57 | $25.04 | 65,200 | — | — |
| 2004-12-09 | $24.78 | $25.25 | 81,900 | — | — |
| 2004-12-08 | $24.52 | $24.99 | 112,700 | — | — |
| 2004-12-07 | $24.48 | $24.94 | 80,500 | — | — |
| 2004-12-06 | $25.07 | $25.55 | 55,700 | — | — |
| 2004-12-03 | $25.70 | $26.19 | 31,700 | — | — |
| 2004-12-02 | $25.24 | $25.72 | 58,500 | — | — |
| 2004-12-01 | $26.07 | $26.56 | 86,500 | — | — |
| 2004-11-30 | $25.38 | $25.86 | 24,300 | — | — |
| 2004-11-29 | $25.58 | $26.07 | 52,200 | — | — |
| 2004-11-26 | $25.70 | $26.19 | 12,100 | — | — |
| 2004-11-24 | $25.25 | $25.73 | 22,900 | — | — |
| 2004-11-23 | $24.85 | $25.32 | 33,800 | — | — |
| 2004-11-22 | $25.15 | $25.63 | 154,400 | — | — |
| 2004-11-19 | $24.60 | $25.07 | 91,300 | — | — |
| 2004-11-18 | $24.93 | $25.40 | 68,600 | — | — |
| 2004-11-17 | $25.23 | $25.71 | 218,500 | — | — |
| 2004-11-16 | $24.71 | $25.18 | 148,200 | — | — |
| 2004-11-15 | $24.72 | $25.19 | 145,700 | — | — |
| 2004-11-12 | $25.70 | $26.19 | 79,500 | — | — |
| 2004-11-11 | $24.69 | $25.16 | 73,600 | — | — |
| 2004-11-10 | $24.92 | $25.39 | 76,000 | — | — |
| 2004-11-09 | $24.54 | $25.01 | 51,100 | — | — |
| 2004-11-08 | $24.52 | $24.99 | 154,800 | — | — |
| 2004-11-05 | $24.51 | $24.98 | 105,300 | — | — |
| 2004-11-04 | $23.88 | $24.33 | 79,400 | — | — |
| 2004-11-03 | $24.00 | $24.46 | 109,800 | — | — |
| 2004-11-02 | $23.95 | $24.40 | 180,100 | — | — |
| 2004-11-01 | $23.20 | $23.64 | 685,700 | — | — |
| 2004-10-29 | $22.65 | $23.08 | 124,500 | — | — |
| 2004-10-28 | $22.65 | $23.08 | 84,100 | — | — |
| 2004-10-27 | $22.48 | $22.83 | 97,100 | — | — |
| 2004-10-26 | $22.74 | $23.09 | 80,100 | — | — |
| 2004-10-25 | $22.31 | $22.65 | 86,200 | — | — |
| 2004-10-22 | $22.18 | $22.52 | 147,200 | — | — |
| 2004-10-21 | $21.70 | $22.03 | 124,900 | — | — |
| 2004-10-20 | $20.75 | $21.07 | 66,300 | — | — |
| 2004-10-19 | $20.61 | $20.93 | 36,000 | — | — |
| 2004-10-18 | $20.88 | $21.20 | 48,600 | — | — |
| 2004-10-15 | $20.64 | $20.96 | 65,900 | — | — |
| 2004-10-14 | $20.48 | $20.79 | 40,300 | — | — |
| 2004-10-13 | $20.76 | $21.08 | 45,200 | — | — |
| 2004-10-12 | $21.07 | $21.39 | 35,600 | — | — |
| 2004-10-11 | $21.11 | $21.43 | 37,100 | — | — |
| 2004-10-08 | $21.45 | $21.78 | 44,100 | — | — |
| 2004-10-07 | $21.63 | $21.96 | 55,100 | — | — |
| 2004-10-06 | $22.09 | $22.43 | 47,200 | — | — |
| 2004-10-05 | $21.65 | $21.98 | 43,900 | — | — |
| 2004-10-04 | $21.99 | $22.33 | 62,000 | — | — |
| 2004-10-01 | $22.06 | $22.40 | 60,000 | — | — |
| 2004-09-30 | $21.26 | $21.59 | 60,000 | — | — |
| 2004-09-29 | $21.14 | $21.46 | 43,700 | — | — |
| 2004-09-28 | $21.16 | $21.48 | 35,900 | — | — |
| 2004-09-27 | $20.68 | $21.00 | 42,400 | — | — |
| 2004-09-24 | $21.08 | $21.40 | 48,700 | — | — |
| 2004-09-23 | $21.01 | $21.33 | 32,500 | — | — |
| 2004-09-22 | $21.25 | $21.58 | 58,900 | — | — |
| 2004-09-21 | $22.24 | $22.58 | 17,000 | — | — |
| 2004-09-20 | $21.83 | $22.17 | 30,000 | — | — |
| 2004-09-17 | $22.18 | $22.52 | 139,400 | — | — |
| 2004-09-16 | $22.28 | $22.62 | 44,000 | — | — |
| 2004-09-15 | $22.22 | $22.56 | 158,800 | — | — |
| 2004-09-14 | $21.20 | $21.53 | 35,500 | — | — |
| 2004-09-13 | $21.42 | $21.75 | 36,100 | — | — |
| 2004-09-10 | $21.54 | $21.87 | 38,400 | — | — |
| 2004-09-09 | $21.87 | $22.21 | 29,500 | — | — |
| 2004-09-08 | $21.55 | $21.88 | 41,200 | — | — |
| 2004-09-07 | $21.38 | $21.71 | 132,000 | — | — |
| 2004-09-03 | $21.55 | $21.88 | 29,500 | — | — |
| 2004-09-02 | $22.25 | $22.59 | 58,500 | — | — |
| 2004-09-01 | $21.03 | $21.35 | 66,900 | — | — |
| 2004-08-31 | $21.25 | $21.58 | 45,500 | — | — |
| 2004-08-30 | $21.80 | $22.13 | 82,500 | — | — |
| 2004-08-27 | $21.53 | $21.86 | 49,700 | — | — |
| 2004-08-26 | $21.95 | $22.29 | 44,100 | — | — |
| 2004-08-25 | $21.60 | $21.93 | 274,500 | — | — |
| 2004-08-24 | $22.13 | $22.47 | 144,500 | — | — |
| 2004-08-23 | $22.11 | $22.45 | 45,800 | — | — |
| 2004-08-20 | $22.37 | $22.71 | 50,000 | — | — |
| 2004-08-19 | $21.90 | $22.24 | 51,600 | — | — |
| 2004-08-18 | $22.37 | $22.71 | 77,100 | — | — |
| 2004-08-17 | $21.57 | $21.90 | 55,700 | — | — |
| 2004-08-16 | $21.60 | $21.93 | 95,700 | — | — |
| 2004-08-13 | $20.72 | $21.04 | 49,800 | — | — |
| 2004-08-12 | $21.00 | $21.32 | 35,000 | — | — |
| 2004-08-11 | $21.25 | $21.58 | 51,600 | — | — |
| 2004-08-10 | $21.90 | $22.24 | 41,100 | — | — |
| 2004-08-09 | $21.17 | $21.49 | 32,200 | — | — |
| 2004-08-06 | $21.77 | $22.10 | 168,100 | — | — |
| 2004-08-05 | $22.25 | $22.59 | 274,800 | — | — |
| 2004-08-04 | $22.81 | $23.16 | 57,200 | — | — |
| 2004-08-03 | $22.81 | $23.16 | 77,000 | — | — |
| 2004-08-02 | $23.56 | $23.92 | 50,100 | — | — |
| 2004-07-30 | $23.36 | $23.72 | 52,600 | — | — |
| 2004-07-29 | $23.37 | $23.73 | 50,000 | — | — |
| 2004-07-28 | $23.15 | $23.42 | 129,600 | — | — |
| 2004-07-27 | $22.83 | $23.10 | 102,900 | — | — |
| 2004-07-26 | $21.78 | $22.04 | 67,300 | — | — |
| 2004-07-23 | $22.65 | $22.92 | 72,600 | — | — |
| 2004-07-22 | $22.44 | $22.71 | 136,000 | — | — |
| 2004-07-21 | $22.67 | $22.94 | 47,600 | — | — |
| 2004-07-20 | $22.72 | $22.99 | 84,000 | — | — |
| 2004-07-19 | $22.90 | $23.17 | 175,600 | — | — |
| 2004-07-16 | $21.74 | $22.00 | 85,600 | — | — |
| 2004-07-15 | $21.75 | $22.01 | 118,400 | — | — |
| 2004-07-14 | $22.25 | $22.51 | 93,500 | — | — |
| 2004-07-13 | $22.25 | $22.51 | 98,400 | — | — |
| 2004-07-12 | $22.56 | $22.83 | 69,900 | — | — |
| 2004-07-09 | $22.51 | $22.78 | 121,000 | — | — |
| 2004-07-08 | $22.67 | $22.94 | 92,400 | — | — |
| 2004-07-07 | $23.69 | $23.97 | 63,500 | — | — |
| 2004-07-06 | $23.44 | $23.72 | 62,000 | — | — |
| 2004-07-02 | $23.84 | $24.12 | 139,800 | — | — |
| 2004-07-01 | $23.45 | $23.73 | 91,600 | — | — |
| 2004-06-30 | $24.78 | $25.07 | 47,700 | — | — |
| 2004-06-29 | $24.70 | $24.99 | 77,000 | — | — |
| 2004-06-28 | $24.88 | $25.17 | 177,400 | — | — |
| 2004-06-25 | $26.00 | $26.31 | 129,400 | — | — |
| 2004-06-24 | $24.76 | $25.05 | 57,200 | — | — |
| 2004-06-23 | $24.83 | $25.12 | 92,800 | — | — |
| 2004-06-22 | $24.58 | $24.87 | 106,200 | — | — |
| 2004-06-21 | $24.35 | $24.64 | 79,200 | — | — |
| 2004-06-18 | $24.56 | $24.85 | 73,700 | — | — |
| 2004-06-17 | $24.47 | $24.76 | 72,400 | — | — |
| 2004-06-16 | $24.63 | $24.92 | 68,800 | — | — |
| 2004-06-15 | $24.69 | $24.98 | 119,700 | — | — |
| 2004-06-14 | $23.90 | $24.18 | 77,500 | — | — |
| 2004-06-10 | $23.95 | $24.23 | 108,500 | — | — |
| 2004-06-09 | $24.04 | $24.32 | 103,900 | — | — |
| 2004-06-08 | $24.36 | $24.65 | 130,000 | — | — |
| 2004-06-07 | $23.86 | $24.14 | 59,100 | — | — |
| 2004-06-04 | $23.70 | $23.98 | 63,400 | — | — |
| 2004-06-03 | $23.56 | $23.84 | 45,300 | — | — |
| 2004-06-02 | $23.80 | $24.08 | 73,300 | — | — |
| 2004-06-01 | $23.68 | $23.96 | 115,600 | — | — |
| 2004-05-28 | $23.92 | $24.20 | 115,900 | — | — |
| 2004-05-27 | $24.00 | $24.28 | 78,000 | — | — |
| 2004-05-26 | $23.88 | $24.16 | 100,400 | — | — |
| 2004-05-25 | $24.40 | $24.69 | 104,900 | — | — |
| 2004-05-24 | $24.05 | $24.33 | 84,300 | — | — |
| 2004-05-21 | $23.91 | $24.19 | 166,300 | — | — |
| 2004-05-20 | $23.78 | $24.06 | 178,400 | — | — |
| 2004-05-19 | $24.17 | $24.46 | 172,800 | — | — |
| 2004-05-18 | $23.98 | $24.26 | 115,400 | — | — |
| 2004-05-17 | $23.72 | $24.00 | 81,100 | — | — |
| 2004-05-14 | $24.25 | $24.54 | 95,200 | — | — |
| 2004-05-13 | $24.06 | $24.34 | 114,500 | — | — |
| 2004-05-12 | $24.00 | $24.28 | 312,000 | — | — |
| 2004-05-11 | $24.08 | $24.37 | 173,500 | — | — |
| 2004-05-10 | $23.61 | $23.89 | 125,400 | — | — |
| 2004-05-07 | $24.65 | $24.94 | 98,300 | — | — |
| 2004-05-06 | $25.22 | $25.52 | 155,500 | — | — |
| 2004-05-05 | $25.61 | $25.91 | 105,800 | — | — |
| 2004-05-04 | $25.87 | $26.11 | 188,000 | — | — |
| 2004-05-03 | $25.64 | $25.87 | 135,000 | — | — |
| 2004-04-30 | $25.83 | $26.07 | 167,300 | — | — |
| 2004-04-29 | $26.01 | $26.25 | 236,800 | — | — |
| 2004-04-28 | $26.82 | $27.06 | 752,900 | — | — |
| 2004-04-27 | $27.41 | $27.66 | 918,100 | — | — |
| 2004-04-26 | $27.94 | $28.19 | 337,000 | — | — |
| 2004-04-23 | $28.49 | $28.75 | 81,400 | — | — |
| 2004-04-22 | $28.35 | $28.61 | 69,200 | — | — |
| 2004-04-21 | $27.95 | $28.20 | 104,500 | — | — |
| 2004-04-20 | $26.90 | $27.14 | 51,600 | — | — |
| 2004-04-19 | $27.01 | $27.26 | 48,200 | — | — |
| 2004-04-16 | $27.50 | $27.75 | 65,800 | — | — |
| 2004-04-15 | $27.62 | $27.87 | 85,400 | — | — |
| 2004-04-14 | $26.65 | $26.89 | 142,000 | — | — |
| 2004-04-13 | $27.15 | $27.40 | 112,400 | — | — |
| 2004-04-12 | $28.10 | $28.36 | 42,800 | — | — |
| 2004-04-08 | $27.90 | $28.15 | 50,900 | — | — |
| 2004-04-07 | $28.10 | $28.36 | 52,700 | — | — |
| 2004-04-06 | $28.46 | $28.72 | 69,100 | — | — |
| 2004-04-05 | $28.70 | $28.96 | 74,100 | — | — |
| 2004-04-02 | $28.50 | $28.76 | 77,000 | — | — |
| 2004-04-01 | $28.28 | $28.54 | 75,600 | — | — |
| 2004-03-31 | $27.65 | $27.90 | 87,200 | — | — |
| 2004-03-30 | $27.82 | $28.07 | 55,500 | — | — |
| 2004-03-29 | $27.97 | $28.22 | 51,000 | — | — |
| 2004-03-26 | $27.67 | $27.92 | 70,700 | — | — |
| 2004-03-25 | $27.00 | $27.25 | 72,900 | — | — |
| 2004-03-24 | $26.65 | $26.89 | 59,200 | — | — |
| 2004-03-23 | $26.74 | $26.98 | 75,300 | — | — |
| 2004-03-22 | $26.82 | $27.06 | 42,400 | — | — |
| 2004-03-19 | $28.05 | $28.31 | 25,400 | — | — |
| 2004-03-18 | $28.29 | $28.55 | 33,600 | — | — |
| 2004-03-17 | $28.50 | $28.76 | 18,200 | — | — |
| 2004-03-16 | $27.68 | $27.93 | 65,700 | — | — |
| 2004-03-15 | $27.68 | $27.93 | 65,200 | — | — |
| 2004-03-12 | $28.65 | $28.91 | 47,000 | — | — |
| 2004-03-11 | $29.42 | $29.69 | 80,100 | — | — |
| 2004-03-10 | $29.22 | $29.49 | 72,500 | — | — |
| 2004-03-09 | $30.20 | $30.47 | 137,500 | — | — |
| 2004-03-08 | $30.46 | $30.74 | 256,500 | — | — |
| 2004-03-05 | $29.69 | $29.96 | 166,500 | — | — |
| 2004-03-04 | $28.92 | $29.18 | 79,500 | — | — |
| 2004-03-03 | $28.45 | $28.71 | 43,400 | — | — |
| 2004-03-02 | $28.19 | $28.38 | 74,000 | — | — |
| 2004-03-01 | $28.44 | $28.63 | 64,100 | — | — |
| 2004-02-27 | $27.58 | $27.76 | 96,600 | — | — |
| 2004-02-26 | $27.73 | $27.91 | 49,300 | — | — |
| 2004-02-25 | $27.46 | $27.64 | 70,500 | — | — |
| 2004-02-24 | $27.05 | $27.23 | 65,600 | — | — |
| 2004-02-23 | $26.91 | $27.09 | 151,300 | — | — |
| 2004-02-20 | $26.70 | $26.88 | 62,000 | — | — |
| 2004-02-19 | $27.15 | $27.33 | 61,300 | — | — |
| 2004-02-18 | $27.23 | $27.41 | 83,700 | — | — |
| 2004-02-17 | $28.26 | $28.45 | 54,900 | — | — |
| 2004-02-13 | $27.85 | $28.03 | 74,000 | — | — |
| 2004-02-12 | $28.22 | $28.41 | 46,200 | — | — |
| 2004-02-11 | $28.18 | $28.37 | 68,900 | — | — |
| 2004-02-10 | $28.00 | $28.18 | 101,900 | — | — |
| 2004-02-09 | $28.35 | $28.54 | 115,900 | — | — |
| 2004-02-06 | $27.27 | $27.45 | 45,200 | — | — |
| 2004-02-05 | $25.90 | $26.07 | 68,200 | — | — |
| 2004-02-04 | $24.78 | $24.94 | 56,100 | — | — |
| 2004-02-03 | $26.08 | $26.25 | 74,000 | — | — |
| 2004-02-02 | $25.87 | $26.04 | 34,600 | — | — |
| 2004-01-30 | $25.94 | $26.11 | 104,800 | — | — |
| 2004-01-29 | $26.00 | $26.17 | 57,500 | — | — |
| 2004-01-28 | $26.71 | $26.89 | 36,900 | — | — |
| 2004-01-27 | $27.55 | $27.73 | 95,500 | — | — |
| 2004-01-26 | $28.37 | $28.56 | 97,600 | — | — |
| 2004-01-23 | $28.59 | $28.78 | 89,000 | — | — |
| 2004-01-22 | $28.61 | $28.80 | 125,800 | — | — |
| 2004-01-21 | $27.80 | $27.98 | 72,100 | — | — |
| 2004-01-20 | $27.36 | $27.54 | 120,500 | — | — |
| 2004-01-16 | $27.00 | $27.18 | 36,400 | — | — |
| 2004-01-15 | $26.96 | $27.14 | 39,700 | — | — |
| 2004-01-14 | $26.94 | $27.12 | 117,000 | — | — |
| 2004-01-13 | $25.84 | $26.01 | 64,400 | — | — |
| 2004-01-12 | $25.77 | $25.94 | 35,700 | — | — |
| 2004-01-09 | $25.35 | $25.52 | 23,100 | — | — |
| 2004-01-08 | $25.66 | $25.83 | 64,900 | — | — |
| 2004-01-07 | $25.25 | $25.42 | 35,800 | — | — |
| 2004-01-06 | $25.10 | $25.27 | 55,200 | — | — |
| 2004-01-05 | $25.20 | $25.37 | 72,600 | — | — |
| 2004-01-02 | $25.04 | $25.21 | 29,000 | — | — |