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 | $27.63 | $37.05 | 218,600 | — | — |
| 2004-12-30 | $27.96 | $37.49 | 179,200 | — | — |
| 2004-12-29 | $27.70 | $37.15 | 175,800 | — | — |
| 2004-12-28 | $27.60 | $37.01 | 343,400 | — | — |
| 2004-12-27 | $27.06 | $36.29 | 292,000 | — | — |
| 2004-12-23 | $27.82 | $37.31 | 228,700 | — | — |
| 2004-12-22 | $27.78 | $37.25 | 630,200 | — | — |
| 2004-12-21 | $26.96 | $36.15 | 497,000 | — | — |
| 2004-12-20 | $26.34 | $35.32 | 452,300 | — | — |
| 2004-12-17 | $25.99 | $34.85 | 653,500 | — | — |
| 2004-12-16 | $26.15 | $35.07 | 748,600 | — | — |
| 2004-12-15 | $25.29 | $33.91 | 546,500 | — | — |
| 2004-12-14 | $25.00 | $33.52 | 549,800 | — | — |
| 2004-12-13 | $24.02 | $32.21 | 415,200 | — | — |
| 2004-12-10 | $23.88 | $32.02 | 490,800 | — | — |
| 2004-12-09 | $23.96 | $32.13 | 669,800 | — | — |
| 2004-12-08 | $23.99 | $32.17 | 194,400 | — | — |
| 2004-12-07 | $24.13 | $32.36 | 213,900 | — | — |
| 2004-12-06 | $24.21 | $32.47 | 567,000 | — | — |
| 2004-12-03 | $24.50 | $32.85 | 347,800 | — | — |
| 2004-12-02 | $24.65 | $33.06 | 335,200 | — | — |
| 2004-12-01 | $24.86 | $33.34 | 254,800 | — | — |
| 2004-11-30 | $24.56 | $32.93 | 361,900 | — | — |
| 2004-11-29 | $24.64 | $33.04 | 214,800 | — | — |
| 2004-11-26 | $25.02 | $33.55 | 49,700 | — | — |
| 2004-11-24 | $25.07 | $33.62 | 163,500 | — | — |
| 2004-11-23 | $25.10 | $33.66 | 181,300 | — | — |
| 2004-11-22 | $25.41 | $33.98 | 121,200 | — | — |
| 2004-11-19 | $25.34 | $33.88 | 190,900 | — | — |
| 2004-11-18 | $25.58 | $34.20 | 233,500 | — | — |
| 2004-11-17 | $25.70 | $34.36 | 180,600 | — | — |
| 2004-11-16 | $25.43 | $34.00 | 248,300 | — | — |
| 2004-11-15 | $25.62 | $34.26 | 187,700 | — | — |
| 2004-11-12 | $25.74 | $34.42 | 252,100 | — | — |
| 2004-11-11 | $25.53 | $34.14 | 276,900 | — | — |
| 2004-11-10 | $25.67 | $34.32 | 232,700 | — | — |
| 2004-11-09 | $25.54 | $34.15 | 246,800 | — | — |
| 2004-11-08 | $25.13 | $33.60 | 356,100 | — | — |
| 2004-11-05 | $25.53 | $34.14 | 631,400 | — | — |
| 2004-11-04 | $24.19 | $32.35 | 337,100 | — | — |
| 2004-11-03 | $23.27 | $31.12 | 216,700 | — | — |
| 2004-11-02 | $22.95 | $30.69 | 158,700 | — | — |
| 2004-11-01 | $22.98 | $30.73 | 305,600 | — | — |
| 2004-10-29 | $23.10 | $30.89 | 175,300 | — | — |
| 2004-10-28 | $23.08 | $30.86 | 161,000 | — | — |
| 2004-10-27 | $23.36 | $31.24 | 174,600 | — | — |
| 2004-10-26 | $23.10 | $30.89 | 197,500 | — | — |
| 2004-10-25 | $23.16 | $30.97 | 168,600 | — | — |
| 2004-10-22 | $23.06 | $30.83 | 187,000 | — | — |
| 2004-10-21 | $23.32 | $31.18 | 477,800 | — | — |
| 2004-10-20 | $22.74 | $30.41 | 178,000 | — | — |
| 2004-10-19 | $23.16 | $30.97 | 683,000 | — | — |
| 2004-10-18 | $22.40 | $29.95 | 387,300 | — | — |
| 2004-10-15 | $22.94 | $30.67 | 358,900 | — | — |
| 2004-10-14 | $23.03 | $30.79 | 263,200 | — | — |
| 2004-10-13 | $23.45 | $31.36 | 194,900 | — | — |
| 2004-10-12 | $24.01 | $32.10 | 342,800 | — | — |
| 2004-10-11 | $24.14 | $32.28 | 253,500 | — | — |
| 2004-10-08 | $24.43 | $32.67 | 386,300 | — | — |
| 2004-10-07 | $24.57 | $32.85 | 298,000 | — | — |
| 2004-10-06 | $24.80 | $33.16 | 483,300 | — | — |
| 2004-10-05 | $24.59 | $32.88 | 149,200 | — | — |
| 2004-10-04 | $24.85 | $33.23 | 379,100 | — | — |
| 2004-10-01 | $24.67 | $32.99 | 435,400 | — | — |
| 2004-09-30 | $24.65 | $32.96 | 403,400 | — | — |
| 2004-09-29 | $24.58 | $32.87 | 328,100 | — | — |
| 2004-09-28 | $24.51 | $32.77 | 640,100 | — | — |
| 2004-09-27 | $24.56 | $32.84 | 355,300 | — | — |
| 2004-09-24 | $24.78 | $33.13 | 306,400 | — | — |
| 2004-09-23 | $24.66 | $32.97 | 508,500 | — | — |
| 2004-09-22 | $25.27 | $33.79 | 405,100 | — | — |
| 2004-09-21 | $25.50 | $34.10 | 442,400 | — | — |
| 2004-09-20 | $25.02 | $33.46 | 577,400 | — | — |
| 2004-09-17 | $25.35 | $33.90 | 592,100 | — | — |
| 2004-09-16 | $24.37 | $32.59 | 784,200 | — | — |
| 2004-09-15 | $24.03 | $32.13 | 833,000 | — | — |
| 2004-09-14 | $24.60 | $32.89 | 366,600 | — | — |
| 2004-09-13 | $25.72 | $34.39 | 453,300 | — | — |
| 2004-09-10 | $24.92 | $33.32 | 255,100 | — | — |
| 2004-09-09 | $25.25 | $33.76 | 188,200 | — | — |
| 2004-09-08 | $25.44 | $34.02 | 266,400 | — | — |
| 2004-09-07 | $25.68 | $34.34 | 177,600 | — | — |
| 2004-09-03 | $25.36 | $33.91 | 182,500 | — | — |
| 2004-09-02 | $25.14 | $33.62 | 214,000 | — | — |
| 2004-09-01 | $24.81 | $33.17 | 340,600 | — | — |
| 2004-08-31 | $25.19 | $33.68 | 252,900 | — | — |
| 2004-08-30 | $25.00 | $33.43 | 104,600 | — | — |
| 2004-08-27 | $25.40 | $33.96 | 77,700 | — | — |
| 2004-08-26 | $25.27 | $33.79 | 210,900 | — | — |
| 2004-08-25 | $25.31 | $33.84 | 164,700 | — | — |
| 2004-08-24 | $25.40 | $33.87 | 222,000 | — | — |
| 2004-08-23 | $25.42 | $33.89 | 121,700 | — | — |
| 2004-08-20 | $25.34 | $33.79 | 270,500 | — | — |
| 2004-08-19 | $25.07 | $33.43 | 229,500 | — | — |
| 2004-08-18 | $25.27 | $33.69 | 157,200 | — | — |
| 2004-08-17 | $24.95 | $33.27 | 136,800 | — | — |
| 2004-08-16 | $25.16 | $33.55 | 221,100 | — | — |
| 2004-08-13 | $24.88 | $33.17 | 143,600 | — | — |
| 2004-08-12 | $24.59 | $32.79 | 361,900 | — | — |
| 2004-08-11 | $25.33 | $33.77 | 223,100 | — | — |
| 2004-08-10 | $25.65 | $34.20 | 219,100 | — | — |
| 2004-08-09 | $25.60 | $34.13 | 225,800 | — | — |
| 2004-08-06 | $25.34 | $33.79 | 577,100 | — | — |
| 2004-08-05 | $26.47 | $35.29 | 371,700 | — | — |
| 2004-08-04 | $27.07 | $36.09 | 338,400 | — | — |
| 2004-08-03 | $26.83 | $35.77 | 320,400 | — | — |
| 2004-08-02 | $26.69 | $35.59 | 287,400 | — | — |
| 2004-07-30 | $26.80 | $35.73 | 671,300 | — | — |
| 2004-07-29 | $26.15 | $34.87 | 295,300 | — | — |
| 2004-07-28 | $25.79 | $34.39 | 179,400 | — | — |
| 2004-07-27 | $25.80 | $34.40 | 361,700 | — | — |
| 2004-07-26 | $25.49 | $33.99 | 443,000 | — | — |
| 2004-07-23 | $25.61 | $34.15 | 278,200 | — | — |
| 2004-07-22 | $26.32 | $35.09 | 295,200 | — | — |
| 2004-07-21 | $26.76 | $35.68 | 195,000 | — | — |
| 2004-07-20 | $26.95 | $35.93 | 308,400 | — | — |
| 2004-07-19 | $26.47 | $35.29 | 197,800 | — | — |
| 2004-07-16 | $26.68 | $35.57 | 354,200 | — | — |
| 2004-07-15 | $26.98 | $35.97 | 491,600 | — | — |
| 2004-07-14 | $27.00 | $36.00 | 407,300 | — | — |
| 2004-07-13 | $27.12 | $36.16 | 340,600 | — | — |
| 2004-07-12 | $27.04 | $36.05 | 345,300 | — | — |
| 2004-07-09 | $27.23 | $36.31 | 305,300 | — | — |
| 2004-07-08 | $27.08 | $36.11 | 468,100 | — | — |
| 2004-07-07 | $27.23 | $36.31 | 549,000 | — | — |
| 2004-07-06 | $27.57 | $36.76 | 607,100 | — | — |
| 2004-07-02 | $28.11 | $37.48 | 400,700 | — | — |
| 2004-07-01 | $28.50 | $38.00 | 613,300 | — | — |
| 2004-06-30 | $28.94 | $38.59 | 629,800 | — | — |
| 2004-06-29 | $28.65 | $38.20 | 595,100 | — | — |
| 2004-06-28 | $28.49 | $37.99 | 656,000 | — | — |
| 2004-06-25 | $27.95 | $37.27 | 826,900 | — | — |
| 2004-06-24 | $27.16 | $36.21 | 600,600 | — | — |
| 2004-06-23 | $27.29 | $36.39 | 804,100 | — | — |
| 2004-06-22 | $27.13 | $36.17 | 590,400 | — | — |
| 2004-06-21 | $26.49 | $35.32 | 425,600 | — | — |
| 2004-06-18 | $25.84 | $34.45 | 338,300 | — | — |
| 2004-06-17 | $25.91 | $34.55 | 254,900 | — | — |
| 2004-06-16 | $25.39 | $33.85 | 194,500 | — | — |
| 2004-06-15 | $25.50 | $34.00 | 365,300 | — | — |
| 2004-06-14 | $24.52 | $32.69 | 205,300 | — | — |
| 2004-06-10 | $24.68 | $32.91 | 165,100 | — | — |
| 2004-06-09 | $24.46 | $32.61 | 318,800 | — | — |
| 2004-06-08 | $24.77 | $33.03 | 193,500 | — | — |
| 2004-06-07 | $24.61 | $32.81 | 175,300 | — | — |
| 2004-06-04 | $24.50 | $32.67 | 295,400 | — | — |
| 2004-06-03 | $24.25 | $32.33 | 225,400 | — | — |
| 2004-06-02 | $24.79 | $33.05 | 349,900 | — | — |
| 2004-06-01 | $24.58 | $32.77 | 420,900 | — | — |
| 2004-05-28 | $24.08 | $32.11 | 124,400 | — | — |
| 2004-05-27 | $24.07 | $32.09 | 260,200 | — | — |
| 2004-05-26 | $23.82 | $31.76 | 268,600 | — | — |
| 2004-05-25 | $23.48 | $31.21 | 343,500 | — | — |
| 2004-05-24 | $23.48 | $31.21 | 218,500 | — | — |
| 2004-05-21 | $23.58 | $31.34 | 271,700 | — | — |
| 2004-05-20 | $23.66 | $31.45 | 582,500 | — | — |
| 2004-05-19 | $23.87 | $31.73 | 390,800 | — | — |
| 2004-05-18 | $23.50 | $31.24 | 359,000 | — | — |
| 2004-05-17 | $23.22 | $30.86 | 448,800 | — | — |
| 2004-05-14 | $23.88 | $31.74 | 278,600 | — | — |
| 2004-05-13 | $23.92 | $31.79 | 386,600 | — | — |
| 2004-05-12 | $24.12 | $32.06 | 852,700 | — | — |
| 2004-05-11 | $24.41 | $32.44 | 201,800 | — | — |
| 2004-05-10 | $24.33 | $32.34 | 288,700 | — | — |
| 2004-05-07 | $25.00 | $33.23 | 220,800 | — | — |
| 2004-05-06 | $25.73 | $34.20 | 236,300 | — | — |
| 2004-05-05 | $25.92 | $34.45 | 219,100 | — | — |
| 2004-05-04 | $25.98 | $34.53 | 281,300 | — | — |
| 2004-05-03 | $26.13 | $34.73 | 447,700 | — | — |
| 2004-04-30 | $26.19 | $34.81 | 315,100 | — | — |
| 2004-04-29 | $26.41 | $35.10 | 357,800 | — | — |
| 2004-04-28 | $27.17 | $36.11 | 181,600 | — | — |
| 2004-04-27 | $27.63 | $36.72 | 220,400 | — | — |
| 2004-04-26 | $27.70 | $36.82 | 398,800 | — | — |
| 2004-04-23 | $27.68 | $36.79 | 131,200 | — | — |
| 2004-04-22 | $27.71 | $36.83 | 283,900 | — | — |
| 2004-04-21 | $27.35 | $36.35 | 169,100 | — | — |
| 2004-04-20 | $27.09 | $36.01 | 239,600 | — | — |
| 2004-04-19 | $27.05 | $35.95 | 236,600 | — | — |
| 2004-04-16 | $27.16 | $36.10 | 196,800 | — | — |
| 2004-04-15 | $26.29 | $34.94 | 268,400 | — | — |
| 2004-04-14 | $26.43 | $35.13 | 266,400 | — | — |
| 2004-04-13 | $26.75 | $35.55 | 411,300 | — | — |
| 2004-04-12 | $26.89 | $35.74 | 334,600 | — | — |
| 2004-04-08 | $27.00 | $35.89 | 159,600 | — | — |
| 2004-04-07 | $27.02 | $35.91 | 233,900 | — | — |
| 2004-04-06 | $27.00 | $35.89 | 249,800 | — | — |
| 2004-04-05 | $27.31 | $36.30 | 203,400 | — | — |
| 2004-04-02 | $27.36 | $36.37 | 415,000 | — | — |
| 2004-04-01 | $27.21 | $36.17 | 659,500 | — | — |
| 2004-03-31 | $26.60 | $35.36 | 545,300 | — | — |
| 2004-03-30 | $25.90 | $34.43 | 799,500 | — | — |
| 2004-03-29 | $25.98 | $34.53 | 427,700 | — | — |
| 2004-03-26 | $25.59 | $34.01 | 597,600 | — | — |
| 2004-03-25 | $26.00 | $34.56 | 434,900 | — | — |
| 2004-03-24 | $25.43 | $33.80 | 809,700 | — | — |
| 2004-03-23 | $25.81 | $34.31 | 615,800 | — | — |
| 2004-03-22 | $25.90 | $34.43 | 863,200 | — | — |
| 2004-03-19 | $26.21 | $34.84 | 1,148,400 | — | — |
| 2004-03-18 | $26.76 | $35.57 | 1,445,200 | — | — |
| 2004-03-17 | $28.83 | $38.32 | 880,900 | — | — |
| 2004-03-16 | $28.30 | $37.62 | 274,200 | — | — |
| 2004-03-15 | $28.64 | $38.07 | 339,600 | — | — |
| 2004-03-12 | $28.89 | $38.40 | 233,700 | — | — |
| 2004-03-11 | $27.89 | $37.07 | 212,400 | — | — |
| 2004-03-10 | $28.39 | $37.73 | 228,100 | — | — |
| 2004-03-09 | $29.16 | $38.76 | 249,800 | — | — |
| 2004-03-08 | $29.61 | $39.36 | 221,400 | — | — |
| 2004-03-05 | $29.73 | $39.52 | 215,100 | — | — |
| 2004-03-04 | $29.55 | $39.28 | 210,300 | — | — |
| 2004-03-03 | $29.37 | $39.04 | 222,900 | — | — |
| 2004-03-02 | $29.16 | $38.76 | 309,500 | — | — |
| 2004-03-01 | $29.40 | $39.08 | 493,200 | — | — |
| 2004-02-27 | $28.04 | $37.27 | 280,100 | — | — |
| 2004-02-26 | $28.37 | $37.71 | 355,000 | — | — |
| 2004-02-25 | $27.75 | $36.88 | 309,300 | — | — |
| 2004-02-24 | $27.22 | $36.13 | 378,600 | — | — |
| 2004-02-23 | $27.63 | $36.68 | 250,500 | — | — |
| 2004-02-20 | $28.12 | $37.33 | 184,200 | — | — |
| 2004-02-19 | $28.40 | $37.70 | 458,500 | — | — |
| 2004-02-18 | $28.04 | $37.22 | 260,900 | — | — |
| 2004-02-17 | $28.30 | $37.57 | 324,300 | — | — |
| 2004-02-13 | $28.02 | $37.19 | 264,000 | — | — |
| 2004-02-12 | $28.25 | $37.50 | 198,800 | — | — |
| 2004-02-11 | $28.10 | $37.30 | 400,600 | — | — |
| 2004-02-10 | $27.56 | $36.58 | 476,200 | — | — |
| 2004-02-09 | $27.66 | $36.72 | 269,300 | — | — |
| 2004-02-06 | $27.84 | $36.95 | 430,700 | — | — |
| 2004-02-05 | $27.74 | $36.82 | 960,200 | — | — |
| 2004-02-04 | $28.10 | $37.30 | 2,419,500 | — | — |
| 2004-02-03 | $24.04 | $31.91 | 190,300 | — | — |
| 2004-02-02 | $23.99 | $31.84 | 239,100 | — | — |
| 2004-01-30 | $24.19 | $32.11 | 208,700 | — | — |
| 2004-01-29 | $24.18 | $32.10 | 155,100 | — | — |
| 2004-01-28 | $24.14 | $32.04 | 269,200 | — | — |
| 2004-01-27 | $24.21 | $32.14 | 367,700 | — | — |
| 2004-01-26 | $24.10 | $31.99 | 403,300 | — | — |
| 2004-01-23 | $24.65 | $32.72 | 518,900 | — | — |
| 2004-01-22 | $25.09 | $33.30 | 423,800 | — | — |
| 2004-01-21 | $24.73 | $32.83 | 249,900 | — | — |
| 2004-01-20 | $24.54 | $32.57 | 250,600 | — | — |
| 2004-01-16 | $24.47 | $32.48 | 406,700 | — | — |
| 2004-01-15 | $24.05 | $31.92 | 211,000 | — | — |
| 2004-01-14 | $23.62 | $31.35 | 273,400 | — | — |
| 2004-01-13 | $23.41 | $31.07 | 155,100 | — | — |
| 2004-01-12 | $23.87 | $31.68 | 331,400 | — | — |
| 2004-01-09 | $23.60 | $31.33 | 233,000 | — | — |
| 2004-01-08 | $23.65 | $31.39 | 242,900 | — | — |
| 2004-01-07 | $23.62 | $31.35 | 266,000 | — | — |
| 2004-01-06 | $23.49 | $31.18 | 330,200 | — | — |
| 2004-01-05 | $23.90 | $31.72 | 334,400 | — | — |
| 2004-01-02 | $24.05 | $31.92 | 570,900 | — | — |