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
- 1988-10-13 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 | $25.88 | $27.42 | 62,300 | — | — |
| 2004-12-30 | $27.01 | $28.62 | 58,000 | — | — |
| 2004-12-29 | $27.08 | $28.69 | 40,700 | — | — |
| 2004-12-28 | $27.03 | $28.64 | 89,700 | — | — |
| 2004-12-27 | $26.87 | $28.47 | 91,900 | — | — |
| 2004-12-23 | $26.75 | $28.35 | 40,300 | — | — |
| 2004-12-22 | $26.35 | $27.92 | 97,600 | — | — |
| 2004-12-21 | $27.54 | $29.18 | 51,800 | — | — |
| 2004-12-20 | $26.35 | $27.92 | 54,500 | — | — |
| 2004-12-17 | $26.07 | $27.62 | 37,200 | — | — |
| 2004-12-16 | $26.67 | $28.26 | 44,300 | — | — |
| 2004-12-15 | $27.20 | $28.82 | 34,300 | — | — |
| 2004-12-14 | $27.70 | $29.35 | 33,300 | — | — |
| 2004-12-13 | $26.97 | $28.58 | 21,500 | — | — |
| 2004-12-10 | $26.67 | $28.26 | 11,300 | — | — |
| 2004-12-09 | $26.80 | $28.40 | 19,200 | — | — |
| 2004-12-08 | $26.75 | $28.35 | 45,000 | — | — |
| 2004-12-07 | $26.79 | $28.39 | 32,200 | — | — |
| 2004-12-06 | $28.55 | $30.25 | 20,100 | — | — |
| 2004-12-03 | $28.55 | $30.25 | 11,000 | — | — |
| 2004-12-02 | $28.86 | $30.58 | 20,800 | — | — |
| 2004-12-01 | $29.51 | $31.27 | 35,700 | — | — |
| 2004-11-30 | $28.14 | $29.82 | 29,500 | — | — |
| 2004-11-29 | $28.46 | $30.16 | 37,100 | — | — |
| 2004-11-26 | $27.31 | $28.94 | 5,700 | — | — |
| 2004-11-24 | $27.32 | $28.95 | 11,200 | — | — |
| 2004-11-23 | $27.00 | $28.61 | 20,200 | — | — |
| 2004-11-22 | $26.75 | $28.35 | 32,100 | — | — |
| 2004-11-19 | $25.38 | $26.89 | 17,300 | — | — |
| 2004-11-18 | $26.13 | $27.69 | 13,600 | — | — |
| 2004-11-17 | $25.99 | $27.54 | 16,300 | — | — |
| 2004-11-16 | $26.25 | $27.82 | 15,100 | — | — |
| 2004-11-15 | $27.09 | $28.71 | 23,900 | — | — |
| 2004-11-12 | $26.77 | $28.37 | 15,100 | — | — |
| 2004-11-11 | $26.45 | $28.03 | 19,900 | — | — |
| 2004-11-10 | $26.13 | $27.69 | 31,300 | — | — |
| 2004-11-09 | $25.48 | $26.94 | 19,900 | — | — |
| 2004-11-08 | $25.42 | $26.88 | 31,300 | — | — |
| 2004-11-05 | $25.27 | $26.72 | 31,200 | — | — |
| 2004-11-04 | $25.05 | $26.49 | 35,500 | — | — |
| 2004-11-03 | $24.61 | $26.02 | 39,800 | — | — |
| 2004-11-02 | $23.50 | $24.85 | 36,700 | — | — |
| 2004-11-01 | $23.85 | $25.22 | 18,200 | — | — |
| 2004-10-29 | $23.58 | $24.93 | 21,400 | — | — |
| 2004-10-28 | $24.28 | $25.67 | 29,300 | — | — |
| 2004-10-27 | $23.91 | $25.28 | 28,800 | — | — |
| 2004-10-26 | $23.50 | $24.85 | 28,700 | — | — |
| 2004-10-25 | $23.40 | $24.74 | 47,800 | — | — |
| 2004-10-22 | $23.21 | $24.54 | 31,000 | — | — |
| 2004-10-21 | $23.71 | $25.07 | 51,100 | — | — |
| 2004-10-20 | $22.81 | $24.12 | 45,600 | — | — |
| 2004-10-19 | $22.70 | $24.00 | 20,800 | — | — |
| 2004-10-18 | $22.81 | $24.12 | 48,600 | — | — |
| 2004-10-15 | $23.45 | $24.79 | 26,300 | — | — |
| 2004-10-14 | $23.21 | $24.54 | 63,600 | — | — |
| 2004-10-13 | $23.73 | $25.09 | 55,100 | — | — |
| 2004-10-12 | $24.37 | $25.77 | 51,400 | — | — |
| 2004-10-11 | $24.28 | $25.67 | 52,500 | — | — |
| 2004-10-08 | $25.26 | $26.71 | 48,300 | — | — |
| 2004-10-07 | $26.08 | $27.58 | 26,700 | — | — |
| 2004-10-06 | $27.02 | $28.57 | 13,500 | — | — |
| 2004-10-05 | $26.92 | $28.46 | 8,900 | — | — |
| 2004-10-04 | $27.25 | $28.81 | 13,000 | — | — |
| 2004-10-01 | $27.30 | $28.87 | 14,300 | — | — |
| 2004-09-30 | $26.83 | $28.37 | 25,000 | — | — |
| 2004-09-29 | $26.65 | $28.18 | 42,500 | — | — |
| 2004-09-28 | $25.30 | $26.75 | 36,300 | — | — |
| 2004-09-27 | $25.35 | $26.80 | 29,700 | — | — |
| 2004-09-24 | $26.43 | $27.95 | 29,100 | — | — |
| 2004-09-23 | $26.41 | $27.92 | 11,400 | — | — |
| 2004-09-22 | $26.39 | $27.90 | 26,600 | — | — |
| 2004-09-21 | $27.35 | $28.92 | 12,100 | — | — |
| 2004-09-20 | $27.17 | $28.73 | 9,800 | — | — |
| 2004-09-17 | $27.35 | $28.92 | 43,800 | — | — |
| 2004-09-16 | $26.68 | $28.21 | 18,200 | — | — |
| 2004-09-15 | $26.06 | $27.55 | 21,600 | — | — |
| 2004-09-14 | $26.77 | $28.31 | 9,800 | — | — |
| 2004-09-13 | $26.83 | $28.37 | 24,700 | — | — |
| 2004-09-10 | $27.10 | $28.65 | 23,000 | — | — |
| 2004-09-09 | $27.24 | $28.80 | 48,100 | — | — |
| 2004-09-08 | $26.16 | $27.66 | 25,100 | — | — |
| 2004-09-07 | $25.50 | $26.96 | 29,500 | — | — |
| 2004-09-03 | $25.35 | $26.80 | 15,000 | — | — |
| 2004-09-02 | $25.25 | $26.70 | 18,300 | — | — |
| 2004-09-01 | $24.95 | $26.38 | 35,900 | — | — |
| 2004-08-31 | $24.96 | $26.39 | 13,900 | — | — |
| 2004-08-30 | $24.70 | $26.12 | 14,800 | — | — |
| 2004-08-27 | $24.40 | $25.80 | 5,600 | — | — |
| 2004-08-26 | $24.00 | $25.38 | 26,200 | — | — |
| 2004-08-25 | $24.36 | $25.76 | 18,800 | — | — |
| 2004-08-24 | $24.01 | $25.39 | 10,100 | — | — |
| 2004-08-23 | $24.03 | $25.41 | 16,500 | — | — |
| 2004-08-20 | $24.00 | $25.38 | 15,600 | — | — |
| 2004-08-19 | $23.77 | $25.13 | 11,700 | — | — |
| 2004-08-18 | $23.85 | $25.22 | 14,000 | — | — |
| 2004-08-17 | $23.65 | $25.01 | 13,400 | — | — |
| 2004-08-16 | $23.49 | $24.84 | 9,900 | — | — |
| 2004-08-13 | $23.06 | $24.38 | 7,900 | — | — |
| 2004-08-12 | $23.25 | $24.58 | 9,800 | — | — |
| 2004-08-11 | $23.59 | $24.88 | 19,600 | — | — |
| 2004-08-10 | $23.48 | $24.77 | 10,700 | — | — |
| 2004-08-09 | $22.70 | $23.95 | 34,700 | — | — |
| 2004-08-06 | $22.90 | $24.16 | 15,500 | — | — |
| 2004-08-05 | $23.64 | $24.94 | 15,500 | — | — |
| 2004-08-04 | $23.65 | $24.95 | 13,400 | — | — |
| 2004-08-03 | $23.99 | $25.31 | 15,500 | — | — |
| 2004-08-02 | $24.29 | $25.62 | 19,300 | — | — |
| 2004-07-30 | $24.13 | $25.45 | 12,400 | — | — |
| 2004-07-29 | $24.05 | $25.37 | 22,500 | — | — |
| 2004-07-28 | $23.95 | $25.26 | 20,600 | — | — |
| 2004-07-27 | $23.75 | $25.05 | 12,800 | — | — |
| 2004-07-26 | $23.40 | $24.68 | 32,500 | — | — |
| 2004-07-23 | $23.82 | $25.13 | 15,100 | — | — |
| 2004-07-22 | $23.95 | $25.26 | 23,200 | — | — |
| 2004-07-21 | $24.38 | $25.72 | 30,700 | — | — |
| 2004-07-20 | $24.63 | $25.98 | 27,800 | — | — |
| 2004-07-19 | $24.50 | $25.84 | 35,600 | — | — |
| 2004-07-16 | $23.82 | $25.13 | 23,900 | — | — |
| 2004-07-15 | $24.00 | $25.32 | 18,200 | — | — |
| 2004-07-14 | $23.90 | $25.21 | 18,500 | — | — |
| 2004-07-13 | $23.81 | $25.12 | 14,000 | — | — |
| 2004-07-12 | $23.70 | $25.00 | 13,100 | — | — |
| 2004-07-09 | $23.57 | $24.86 | 7,600 | — | — |
| 2004-07-08 | $23.38 | $24.66 | 27,000 | — | — |
| 2004-07-07 | $23.50 | $24.79 | 18,800 | — | — |
| 2004-07-06 | $23.50 | $24.79 | 18,000 | — | — |
| 2004-07-02 | $23.65 | $24.95 | 21,700 | — | — |
| 2004-07-01 | $23.70 | $25.00 | 49,100 | — | — |
| 2004-06-30 | $24.02 | $25.34 | 59,600 | — | — |
| 2004-06-29 | $23.50 | $24.79 | 48,100 | — | — |
| 2004-06-28 | $23.50 | $24.79 | 20,900 | — | — |
| 2004-06-25 | $23.70 | $25.00 | 43,700 | — | — |
| 2004-06-24 | $23.40 | $24.68 | 21,900 | — | — |
| 2004-06-23 | $23.47 | $24.76 | 22,300 | — | — |
| 2004-06-22 | $23.40 | $24.68 | 29,400 | — | — |
| 2004-06-21 | $23.36 | $24.64 | 21,700 | — | — |
| 2004-06-18 | $23.00 | $24.26 | 48,200 | — | — |
| 2004-06-17 | $23.88 | $25.19 | 22,400 | — | — |
| 2004-06-16 | $23.83 | $25.14 | 24,800 | — | — |
| 2004-06-15 | $23.60 | $24.90 | 26,500 | — | — |
| 2004-06-14 | $23.29 | $24.57 | 32,500 | — | — |
| 2004-06-10 | $24.03 | $25.35 | 35,300 | — | — |
| 2004-06-09 | $23.75 | $25.05 | 24,200 | — | — |
| 2004-06-08 | $24.00 | $25.32 | 9,600 | — | — |
| 2004-06-07 | $23.95 | $25.26 | 16,300 | — | — |
| 2004-06-04 | $23.29 | $24.57 | 12,000 | — | — |
| 2004-06-03 | $23.52 | $24.81 | 13,300 | — | — |
| 2004-06-02 | $23.93 | $25.24 | 73,600 | — | — |
| 2004-06-01 | $23.30 | $24.58 | 25,000 | — | — |
| 2004-05-28 | $22.90 | $24.16 | 28,700 | — | — |
| 2004-05-27 | $22.98 | $24.24 | 31,400 | — | — |
| 2004-05-26 | $23.05 | $24.32 | 20,200 | — | — |
| 2004-05-25 | $22.97 | $24.23 | 36,400 | — | — |
| 2004-05-24 | $23.03 | $24.29 | 20,000 | — | — |
| 2004-05-21 | $22.98 | $24.24 | 15,900 | — | — |
| 2004-05-20 | $23.20 | $24.47 | 46,000 | — | — |
| 2004-05-19 | $23.26 | $24.54 | 23,800 | — | — |
| 2004-05-18 | $23.16 | $24.43 | 4,600 | — | — |
| 2004-05-17 | $23.02 | $24.28 | 18,700 | — | — |
| 2004-05-14 | $23.64 | $24.94 | 19,000 | — | — |
| 2004-05-13 | $24.01 | $25.33 | 32,800 | — | — |
| 2004-05-12 | $24.00 | $25.32 | 39,100 | — | — |
| 2004-05-11 | $24.05 | $25.32 | 44,500 | — | — |
| 2004-05-10 | $23.50 | $24.74 | 33,200 | — | — |
| 2004-05-07 | $24.00 | $25.26 | 26,600 | — | — |
| 2004-05-06 | $24.58 | $25.88 | 32,300 | — | — |
| 2004-05-05 | $24.22 | $25.50 | 37,300 | — | — |
| 2004-05-04 | $24.16 | $25.43 | 20,300 | — | — |
| 2004-05-03 | $24.05 | $25.32 | 28,300 | — | — |
| 2004-04-30 | $23.65 | $24.90 | 23,500 | — | — |
| 2004-04-29 | $24.24 | $25.52 | 24,100 | — | — |
| 2004-04-28 | $24.71 | $26.01 | 28,600 | — | — |
| 2004-04-27 | $25.50 | $26.84 | 23,600 | — | — |
| 2004-04-26 | $25.45 | $26.79 | 10,400 | — | — |
| 2004-04-23 | $25.80 | $27.16 | 26,600 | — | — |
| 2004-04-22 | $25.77 | $27.13 | 76,000 | — | — |
| 2004-04-21 | $24.53 | $25.82 | 36,600 | — | — |
| 2004-04-20 | $24.51 | $25.80 | 11,900 | — | — |
| 2004-04-19 | $25.20 | $26.53 | 17,200 | — | — |
| 2004-04-16 | $25.10 | $26.42 | 15,500 | — | — |
| 2004-04-15 | $25.15 | $26.48 | 20,600 | — | — |
| 2004-04-14 | $25.01 | $26.33 | 38,200 | — | — |
| 2004-04-13 | $24.94 | $26.25 | 33,500 | — | — |
| 2004-04-12 | $25.24 | $26.57 | 29,000 | — | — |
| 2004-04-08 | $24.81 | $26.12 | 40,800 | — | — |
| 2004-04-07 | $25.15 | $26.48 | 25,600 | — | — |
| 2004-04-06 | $26.15 | $27.53 | 67,000 | — | — |
| 2004-04-05 | $24.85 | $26.16 | 25,400 | — | — |
| 2004-04-02 | $24.20 | $25.48 | 25,800 | — | — |
| 2004-04-01 | $23.81 | $25.06 | 26,000 | — | — |
| 2004-03-31 | $24.08 | $25.35 | 44,500 | — | — |
| 2004-03-30 | $24.68 | $25.98 | 31,200 | — | — |
| 2004-03-29 | $24.00 | $25.26 | 40,100 | — | — |
| 2004-03-26 | $23.10 | $24.32 | 12,500 | — | — |
| 2004-03-25 | $23.17 | $24.39 | 28,500 | — | — |
| 2004-03-24 | $23.05 | $24.26 | 42,900 | — | — |
| 2004-03-23 | $23.56 | $24.80 | 204,600 | — | — |
| 2004-03-22 | $24.08 | $25.35 | 51,300 | — | — |
| 2004-03-19 | $24.10 | $25.37 | 61,000 | — | — |
| 2004-03-18 | $24.75 | $26.05 | 21,700 | — | — |
| 2004-03-17 | $25.00 | $26.32 | 25,700 | — | — |
| 2004-03-16 | $24.45 | $25.74 | 17,700 | — | — |
| 2004-03-15 | $24.25 | $25.53 | 13,800 | — | — |
| 2004-03-12 | $24.75 | $26.05 | 17,800 | — | — |
| 2004-03-11 | $24.26 | $25.54 | 23,500 | — | — |
| 2004-03-10 | $24.26 | $25.54 | 31,300 | — | — |
| 2004-03-09 | $24.10 | $25.37 | 17,800 | — | — |
| 2004-03-08 | $24.47 | $25.76 | 12,500 | — | — |
| 2004-03-05 | $25.07 | $26.39 | 26,500 | — | — |
| 2004-03-04 | $24.40 | $25.69 | 13,900 | — | — |
| 2004-03-03 | $24.57 | $25.86 | 31,800 | — | — |
| 2004-03-02 | $24.70 | $26.00 | 25,000 | — | — |
| 2004-03-01 | $25.80 | $27.16 | 16,200 | — | — |
| 2004-02-27 | $25.80 | $27.16 | 24,400 | — | — |
| 2004-02-26 | $26.10 | $27.48 | 86,500 | — | — |
| 2004-02-25 | $25.05 | $26.37 | 99,700 | — | — |
| 2004-02-24 | $24.12 | $25.39 | 62,700 | — | — |
| 2004-02-23 | $24.03 | $25.30 | 72,400 | — | — |
| 2004-02-20 | $24.02 | $25.29 | 14,100 | — | — |
| 2004-02-19 | $24.30 | $25.58 | 52,400 | — | — |
| 2004-02-18 | $24.11 | $25.38 | 62,200 | — | — |
| 2004-02-17 | $24.44 | $25.73 | 11,900 | — | — |
| 2004-02-13 | $24.00 | $25.26 | 30,500 | — | — |
| 2004-02-12 | $24.27 | $25.55 | 12,600 | — | — |
| 2004-02-11 | $24.30 | $25.58 | 13,100 | — | — |
| 2004-02-10 | $24.50 | $25.74 | 25,600 | — | — |
| 2004-02-09 | $24.45 | $25.69 | 24,600 | — | — |
| 2004-02-06 | $24.86 | $26.12 | 25,800 | — | — |
| 2004-02-05 | $23.90 | $25.11 | 28,700 | — | — |
| 2004-02-04 | $24.40 | $25.63 | 27,800 | — | — |
| 2004-02-03 | $24.83 | $26.08 | 27,000 | — | — |
| 2004-02-02 | $24.86 | $26.12 | 52,200 | — | — |
| 2004-01-30 | $24.97 | $26.23 | 111,800 | — | — |
| 2004-01-29 | $25.13 | $26.40 | 46,700 | — | — |
| 2004-01-28 | $26.01 | $27.32 | 15,700 | — | — |
| 2004-01-27 | $26.71 | $28.06 | 17,900 | — | — |
| 2004-01-26 | $26.87 | $28.23 | 17,600 | — | — |
| 2004-01-23 | $26.70 | $28.05 | 21,000 | — | — |
| 2004-01-22 | $26.16 | $27.48 | 10,700 | — | — |
| 2004-01-21 | $26.34 | $27.67 | 8,700 | — | — |
| 2004-01-20 | $26.55 | $27.89 | 16,900 | — | — |
| 2004-01-16 | $26.45 | $27.79 | 10,900 | — | — |
| 2004-01-15 | $26.40 | $27.73 | 16,300 | — | — |
| 2004-01-14 | $26.27 | $27.60 | 13,000 | — | — |
| 2004-01-13 | $26.07 | $27.39 | 19,100 | — | — |
| 2004-01-12 | $25.76 | $27.06 | 26,400 | — | — |
| 2004-01-09 | $25.99 | $27.30 | 15,200 | — | — |
| 2004-01-08 | $26.36 | $27.69 | 31,800 | — | — |
| 2004-01-07 | $25.75 | $27.05 | 23,500 | — | — |
| 2004-01-06 | $25.36 | $26.64 | 22,400 | — | — |
| 2004-01-05 | $25.84 | $27.15 | 23,600 | — | — |
| 2004-01-02 | $25.31 | $26.59 | 23,500 | — | — |