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 2026-08-27
- 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 | $28.43 | $42.36 | 640,600 | — | — |
| 2004-12-30 | $27.97 | $41.67 | 378,600 | — | — |
| 2004-12-29 | $27.70 | $41.27 | 337,700 | — | — |
| 2004-12-28 | $27.78 | $41.39 | 570,800 | — | — |
| 2004-12-27 | $27.50 | $40.97 | 532,700 | — | — |
| 2004-12-23 | $27.62 | $41.15 | 324,700 | — | — |
| 2004-12-22 | $27.70 | $41.27 | 1,112,700 | — | — |
| 2004-12-21 | $27.09 | $40.36 | 1,251,800 | — | — |
| 2004-12-20 | $27.20 | $40.53 | 1,213,300 | — | — |
| 2004-12-17 | $27.30 | $40.67 | 3,186,000 | — | — |
| 2004-12-16 | $29.70 | $44.25 | 242,900 | — | — |
| 2004-12-15 | $30.07 | $44.80 | 280,700 | — | — |
| 2004-12-14 | $29.79 | $44.38 | 454,000 | — | — |
| 2004-12-13 | $30.03 | $44.74 | 308,200 | — | — |
| 2004-12-10 | $29.79 | $44.16 | 362,900 | — | — |
| 2004-12-09 | $29.70 | $44.03 | 440,100 | — | — |
| 2004-12-08 | $30.04 | $44.53 | 361,200 | — | — |
| 2004-12-07 | $29.87 | $44.28 | 451,900 | — | — |
| 2004-12-06 | $30.56 | $45.30 | 375,800 | — | — |
| 2004-12-03 | $30.51 | $45.23 | 560,400 | — | — |
| 2004-12-02 | $30.37 | $45.02 | 410,900 | — | — |
| 2004-12-01 | $30.51 | $45.23 | 517,800 | — | — |
| 2004-11-30 | $29.85 | $44.25 | 490,900 | — | — |
| 2004-11-29 | $29.79 | $44.16 | 485,500 | — | — |
| 2004-11-26 | $29.49 | $43.72 | 131,100 | — | — |
| 2004-11-24 | $29.67 | $43.98 | 354,100 | — | — |
| 2004-11-23 | $29.67 | $43.98 | 454,000 | — | — |
| 2004-11-22 | $29.27 | $43.39 | 301,400 | — | — |
| 2004-11-19 | $28.97 | $42.95 | 422,900 | — | — |
| 2004-11-18 | $29.42 | $43.61 | 499,600 | — | — |
| 2004-11-17 | $29.47 | $43.69 | 531,100 | — | — |
| 2004-11-16 | $29.57 | $43.83 | 333,600 | — | — |
| 2004-11-15 | $29.57 | $43.83 | 635,500 | — | — |
| 2004-11-12 | $29.49 | $43.72 | 383,800 | — | — |
| 2004-11-11 | $29.23 | $43.33 | 294,400 | — | — |
| 2004-11-10 | $29.10 | $43.14 | 290,800 | — | — |
| 2004-11-09 | $29.23 | $43.33 | 814,000 | — | — |
| 2004-11-08 | $28.85 | $42.77 | 375,600 | — | — |
| 2004-11-05 | $28.89 | $42.83 | 578,900 | — | — |
| 2004-11-04 | $28.94 | $42.90 | 623,200 | — | — |
| 2004-11-03 | $28.48 | $42.22 | 857,100 | — | — |
| 2004-11-02 | $28.15 | $41.73 | 631,800 | — | — |
| 2004-11-01 | $28.27 | $41.91 | 689,800 | — | — |
| 2004-10-29 | $28.13 | $41.70 | 491,400 | — | — |
| 2004-10-28 | $28.05 | $41.58 | 415,400 | — | — |
| 2004-10-27 | $27.99 | $41.49 | 533,700 | — | — |
| 2004-10-26 | $27.61 | $40.93 | 554,200 | — | — |
| 2004-10-25 | $27.03 | $40.07 | 488,400 | — | — |
| 2004-10-22 | $26.86 | $39.82 | 567,100 | — | — |
| 2004-10-21 | $27.44 | $40.68 | 551,100 | — | — |
| 2004-10-20 | $27.19 | $40.31 | 379,000 | — | — |
| 2004-10-19 | $27.27 | $40.43 | 539,400 | — | — |
| 2004-10-18 | $26.94 | $39.94 | 354,800 | — | — |
| 2004-10-15 | $27.04 | $40.08 | 430,000 | — | — |
| 2004-10-14 | $26.79 | $39.71 | 498,400 | — | — |
| 2004-10-13 | $26.49 | $39.27 | 854,700 | — | — |
| 2004-10-12 | $27.01 | $40.04 | 559,700 | — | — |
| 2004-10-11 | $27.33 | $40.51 | 332,300 | — | — |
| 2004-10-08 | $27.40 | $40.62 | 326,300 | — | — |
| 2004-10-07 | $27.64 | $40.97 | 409,500 | — | — |
| 2004-10-06 | $28.15 | $41.73 | 454,700 | — | — |
| 2004-10-05 | $27.95 | $41.43 | 566,600 | — | — |
| 2004-10-04 | $28.10 | $41.66 | 578,100 | — | — |
| 2004-10-01 | $28.17 | $41.76 | 393,800 | — | — |
| 2004-09-30 | $28.10 | $41.66 | 571,000 | — | — |
| 2004-09-29 | $27.86 | $41.30 | 386,300 | — | — |
| 2004-09-28 | $27.88 | $41.33 | 420,400 | — | — |
| 2004-09-27 | $28.05 | $41.58 | 1,082,500 | — | — |
| 2004-09-24 | $28.09 | $41.64 | 807,100 | — | — |
| 2004-09-23 | $27.16 | $40.26 | 463,700 | — | — |
| 2004-09-22 | $27.13 | $40.22 | 835,400 | — | — |
| 2004-09-21 | $27.26 | $40.41 | 900,500 | — | — |
| 2004-09-20 | $27.30 | $40.47 | 610,600 | — | — |
| 2004-09-17 | $27.50 | $40.77 | 612,700 | — | — |
| 2004-09-16 | $27.86 | $41.30 | 311,600 | — | — |
| 2004-09-15 | $27.64 | $40.97 | 355,500 | — | — |
| 2004-09-14 | $28.04 | $41.57 | 269,500 | — | — |
| 2004-09-13 | $28.25 | $41.88 | 375,400 | — | — |
| 2004-09-10 | $28.02 | $41.31 | 393,800 | — | — |
| 2004-09-09 | $28.16 | $41.52 | 438,300 | — | — |
| 2004-09-08 | $28.25 | $41.65 | 1,336,500 | — | — |
| 2004-09-07 | $28.81 | $42.48 | 1,073,900 | — | — |
| 2004-09-03 | $27.66 | $40.78 | 379,200 | — | — |
| 2004-09-02 | $27.32 | $40.28 | 270,900 | — | — |
| 2004-09-01 | $27.25 | $40.18 | 351,800 | — | — |
| 2004-08-31 | $26.89 | $39.65 | 184,200 | — | — |
| 2004-08-30 | $26.80 | $39.52 | 292,300 | — | — |
| 2004-08-27 | $26.89 | $39.65 | 274,600 | — | — |
| 2004-08-26 | $26.90 | $39.66 | 459,900 | — | — |
| 2004-08-25 | $27.00 | $39.81 | 548,900 | — | — |
| 2004-08-24 | $27.07 | $39.91 | 826,700 | — | — |
| 2004-08-23 | $27.40 | $40.40 | 403,400 | — | — |
| 2004-08-20 | $27.39 | $40.39 | 491,800 | — | — |
| 2004-08-19 | $27.31 | $40.27 | 631,300 | — | — |
| 2004-08-18 | $27.41 | $40.42 | 661,600 | — | — |
| 2004-08-17 | $26.76 | $39.46 | 393,600 | — | — |
| 2004-08-16 | $26.33 | $38.82 | 432,200 | — | — |
| 2004-08-13 | $25.98 | $38.31 | 321,800 | — | — |
| 2004-08-12 | $25.86 | $38.13 | 456,500 | — | — |
| 2004-08-11 | $26.33 | $38.82 | 518,400 | — | — |
| 2004-08-10 | $26.55 | $39.15 | 449,400 | — | — |
| 2004-08-09 | $26.29 | $38.76 | 366,400 | — | — |
| 2004-08-06 | $26.37 | $38.88 | 651,600 | — | — |
| 2004-08-05 | $26.60 | $39.22 | 597,500 | — | — |
| 2004-08-04 | $26.60 | $39.22 | 495,700 | — | — |
| 2004-08-03 | $27.05 | $39.88 | 514,600 | — | — |
| 2004-08-02 | $26.93 | $39.71 | 527,800 | — | — |
| 2004-07-30 | $27.05 | $39.88 | 450,300 | — | — |
| 2004-07-29 | $26.79 | $39.50 | 596,600 | — | — |
| 2004-07-28 | $26.27 | $38.73 | 449,000 | — | — |
| 2004-07-27 | $26.27 | $38.73 | 942,100 | — | — |
| 2004-07-26 | $25.99 | $38.32 | 647,600 | — | — |
| 2004-07-23 | $26.52 | $39.10 | 656,600 | — | — |
| 2004-07-22 | $26.41 | $38.95 | 916,800 | — | — |
| 2004-07-21 | $25.91 | $38.20 | 546,000 | — | — |
| 2004-07-20 | $26.51 | $39.09 | 315,900 | — | — |
| 2004-07-19 | $26.33 | $38.82 | 463,800 | — | — |
| 2004-07-16 | $26.55 | $39.15 | 562,000 | — | — |
| 2004-07-15 | $26.41 | $38.94 | 465,000 | — | — |
| 2004-07-14 | $26.34 | $38.84 | 583,400 | — | — |
| 2004-07-13 | $26.29 | $38.76 | 622,000 | — | — |
| 2004-07-12 | $26.14 | $38.54 | 541,500 | — | — |
| 2004-07-09 | $25.80 | $38.04 | 564,300 | — | — |
| 2004-07-08 | $25.69 | $37.88 | 499,100 | — | — |
| 2004-07-07 | $25.92 | $38.22 | 621,300 | — | — |
| 2004-07-06 | $25.94 | $38.25 | 385,300 | — | — |
| 2004-07-02 | $26.26 | $38.72 | 229,300 | — | — |
| 2004-07-01 | $26.33 | $38.82 | 600,700 | — | — |
| 2004-06-30 | $26.71 | $39.38 | 430,200 | — | — |
| 2004-06-29 | $26.43 | $38.97 | 421,400 | — | — |
| 2004-06-28 | $26.55 | $39.15 | 538,600 | — | — |
| 2004-06-25 | $26.68 | $39.34 | 470,500 | — | — |
| 2004-06-24 | $26.68 | $39.34 | 498,400 | — | — |
| 2004-06-23 | $26.76 | $39.46 | 419,600 | — | — |
| 2004-06-22 | $26.66 | $39.31 | 799,800 | — | — |
| 2004-06-21 | $26.62 | $39.25 | 742,900 | — | — |
| 2004-06-18 | $26.84 | $39.57 | 1,418,100 | — | — |
| 2004-06-17 | $26.66 | $39.31 | 3,285,600 | — | — |
| 2004-06-16 | $23.71 | $34.96 | 348,400 | — | — |
| 2004-06-15 | $23.84 | $35.15 | 670,100 | — | — |
| 2004-06-14 | $23.56 | $34.74 | 642,300 | — | — |
| 2004-06-10 | $24.12 | $35.36 | 305,300 | — | — |
| 2004-06-09 | $24.05 | $35.25 | 596,300 | — | — |
| 2004-06-08 | $24.16 | $35.42 | 1,037,400 | — | — |
| 2004-06-07 | $24.61 | $36.08 | 642,600 | — | — |
| 2004-06-04 | $24.56 | $36.00 | 733,400 | — | — |
| 2004-06-03 | $24.74 | $36.27 | 689,500 | — | — |
| 2004-06-02 | $25.14 | $36.85 | 1,113,500 | — | — |
| 2004-06-01 | $25.37 | $37.19 | 1,459,100 | — | — |
| 2004-05-28 | $25.28 | $37.06 | 2,449,800 | — | — |
| 2004-05-27 | $24.54 | $35.97 | 600,900 | — | — |
| 2004-05-26 | $24.13 | $35.37 | 540,600 | — | — |
| 2004-05-25 | $24.19 | $35.46 | 894,200 | — | — |
| 2004-05-24 | $23.98 | $35.15 | 781,500 | — | — |
| 2004-05-21 | $23.55 | $34.52 | 607,900 | — | — |
| 2004-05-20 | $23.15 | $33.94 | 560,400 | — | — |
| 2004-05-19 | $22.99 | $33.70 | 815,800 | — | — |
| 2004-05-18 | $22.68 | $33.25 | 410,700 | — | — |
| 2004-05-17 | $22.37 | $32.79 | 577,500 | — | — |
| 2004-05-14 | $22.33 | $32.73 | 562,700 | — | — |
| 2004-05-13 | $22.45 | $32.91 | 549,400 | — | — |
| 2004-05-12 | $22.46 | $32.92 | 960,300 | — | — |
| 2004-05-11 | $22.33 | $32.73 | 287,700 | — | — |
| 2004-05-10 | $22.02 | $32.28 | 463,400 | — | — |
| 2004-05-07 | $22.14 | $32.46 | 487,700 | — | — |
| 2004-05-06 | $22.61 | $33.14 | 714,800 | — | — |
| 2004-05-05 | $22.89 | $33.55 | 340,400 | — | — |
| 2004-05-04 | $22.98 | $33.69 | 537,700 | — | — |
| 2004-05-03 | $23.04 | $33.77 | 516,400 | — | — |
| 2004-04-30 | $22.60 | $33.13 | 735,600 | — | — |
| 2004-04-29 | $22.96 | $33.66 | 793,000 | — | — |
| 2004-04-28 | $23.25 | $34.08 | 576,500 | — | — |
| 2004-04-27 | $23.72 | $34.77 | 564,100 | — | — |
| 2004-04-26 | $23.74 | $34.80 | 663,300 | — | — |
| 2004-04-23 | $23.97 | $35.14 | 736,800 | — | — |
| 2004-04-22 | $23.76 | $34.83 | 1,267,300 | — | — |
| 2004-04-21 | $22.40 | $32.84 | 1,123,900 | — | — |
| 2004-04-20 | $22.90 | $33.57 | 371,000 | — | — |
| 2004-04-19 | $23.40 | $34.30 | 191,600 | — | — |
| 2004-04-16 | $23.47 | $34.40 | 735,800 | — | — |
| 2004-04-15 | $23.23 | $34.05 | 333,900 | — | — |
| 2004-04-14 | $23.26 | $34.10 | 512,500 | — | — |
| 2004-04-13 | $23.29 | $34.14 | 519,400 | — | — |
| 2004-04-12 | $23.74 | $34.80 | 262,200 | — | — |
| 2004-04-08 | $23.65 | $34.67 | 518,400 | — | — |
| 2004-04-07 | $23.92 | $35.06 | 560,600 | — | — |
| 2004-04-06 | $24.10 | $35.33 | 273,100 | — | — |
| 2004-04-05 | $24.32 | $35.65 | 353,000 | — | — |
| 2004-04-02 | $24.06 | $35.27 | 401,200 | — | — |
| 2004-04-01 | $24.00 | $35.18 | 522,300 | — | — |
| 2004-03-31 | $23.71 | $34.76 | 429,400 | — | — |
| 2004-03-30 | $23.56 | $34.54 | 296,200 | — | — |
| 2004-03-29 | $23.24 | $34.07 | 505,600 | — | — |
| 2004-03-26 | $23.05 | $33.79 | 415,700 | — | — |
| 2004-03-25 | $22.97 | $33.67 | 397,400 | — | — |
| 2004-03-24 | $22.62 | $33.16 | 474,600 | — | — |
| 2004-03-23 | $22.65 | $33.20 | 646,000 | — | — |
| 2004-03-22 | $22.62 | $33.16 | 620,900 | — | — |
| 2004-03-19 | $22.89 | $33.55 | 473,700 | — | — |
| 2004-03-18 | $23.17 | $33.97 | 353,900 | — | — |
| 2004-03-17 | $23.24 | $34.07 | 404,000 | — | — |
| 2004-03-16 | $23.09 | $33.85 | 660,800 | — | — |
| 2004-03-15 | $23.24 | $34.07 | 530,800 | — | — |
| 2004-03-12 | $23.75 | $34.82 | 354,200 | — | — |
| 2004-03-11 | $23.56 | $34.54 | 550,700 | — | — |
| 2004-03-10 | $23.80 | $34.68 | 384,500 | — | — |
| 2004-03-09 | $24.47 | $35.66 | 219,400 | — | — |
| 2004-03-08 | $24.58 | $35.82 | 277,300 | — | — |
| 2004-03-05 | $24.79 | $36.13 | 427,000 | — | — |
| 2004-03-04 | $24.83 | $36.18 | 247,000 | — | — |
| 2004-03-03 | $24.72 | $36.02 | 411,600 | — | — |
| 2004-03-02 | $24.90 | $36.29 | 514,300 | — | — |
| 2004-03-01 | $24.93 | $36.33 | 424,100 | — | — |
| 2004-02-27 | $24.47 | $35.66 | 608,100 | — | — |
| 2004-02-26 | $24.26 | $35.35 | 407,800 | — | — |
| 2004-02-25 | $24.26 | $35.35 | 254,600 | — | — |
| 2004-02-24 | $24.43 | $35.60 | 489,600 | — | — |
| 2004-02-23 | $24.48 | $35.67 | 336,600 | — | — |
| 2004-02-20 | $24.61 | $35.86 | 443,000 | — | — |
| 2004-02-19 | $24.61 | $35.86 | 627,600 | — | — |
| 2004-02-18 | $24.24 | $35.32 | 385,200 | — | — |
| 2004-02-17 | $24.33 | $35.46 | 300,600 | — | — |
| 2004-02-13 | $24.28 | $35.38 | 355,800 | — | — |
| 2004-02-12 | $24.47 | $35.66 | 307,800 | — | — |
| 2004-02-11 | $24.61 | $35.86 | 540,500 | — | — |
| 2004-02-10 | $24.29 | $35.40 | 624,700 | — | — |
| 2004-02-09 | $24.61 | $35.86 | 410,200 | — | — |
| 2004-02-06 | $24.84 | $36.20 | 424,400 | — | — |
| 2004-02-05 | $24.39 | $35.54 | 615,000 | — | — |
| 2004-02-04 | $24.48 | $35.67 | 489,600 | — | — |
| 2004-02-03 | $24.69 | $35.98 | 633,700 | — | — |
| 2004-02-02 | $24.73 | $36.04 | 1,006,400 | — | — |
| 2004-01-30 | $24.64 | $35.91 | 1,318,300 | — | — |
| 2004-01-29 | $25.45 | $37.09 | 3,178,800 | — | — |
| 2004-01-28 | $21.70 | $31.62 | 606,500 | — | — |
| 2004-01-27 | $22.19 | $32.34 | 335,300 | — | — |
| 2004-01-26 | $22.48 | $32.76 | 492,200 | — | — |
| 2004-01-23 | $22.65 | $33.01 | 621,000 | — | — |
| 2004-01-22 | $22.55 | $32.86 | 534,000 | — | — |
| 2004-01-21 | $22.40 | $32.64 | 338,400 | — | — |
| 2004-01-20 | $21.98 | $32.03 | 381,900 | — | — |
| 2004-01-16 | $21.97 | $32.02 | 441,300 | — | — |
| 2004-01-15 | $21.82 | $31.80 | 425,400 | — | — |
| 2004-01-14 | $21.89 | $31.90 | 360,400 | — | — |
| 2004-01-13 | $21.35 | $31.11 | 461,800 | — | — |
| 2004-01-12 | $21.64 | $31.54 | 443,900 | — | — |
| 2004-01-09 | $21.56 | $31.42 | 500,000 | — | — |
| 2004-01-08 | $21.45 | $31.26 | 783,000 | — | — |
| 2004-01-07 | $21.44 | $31.24 | 532,800 | — | — |
| 2004-01-06 | $21.83 | $31.81 | 579,000 | — | — |
| 2004-01-05 | $22.04 | $32.12 | 901,200 | — | — |
| 2004-01-02 | $21.50 | $31.33 | 464,000 | — | — |