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
- 1980-05-29 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 | $30.23 | $31.61 | 52,050 | — | — |
| 2004-12-30 | $30.37 | $31.75 | 61,650 | — | — |
| 2004-12-29 | $30.42 | $31.81 | 68,850 | — | — |
| 2004-12-28 | $30.79 | $32.20 | 114,750 | — | — |
| 2004-12-27 | $30.60 | $32.00 | 87,150 | — | — |
| 2004-12-23 | $31.00 | $32.42 | 88,050 | — | — |
| 2004-12-22 | $30.92 | $32.33 | 269,700 | — | — |
| 2004-12-21 | $29.69 | $31.05 | 73,050 | — | — |
| 2004-12-20 | $28.98 | $30.30 | 50,100 | — | — |
| 2004-12-17 | $28.97 | $30.29 | 93,900 | — | — |
| 2004-12-16 | $28.50 | $29.80 | 50,700 | — | — |
| 2004-12-15 | $28.70 | $30.01 | 131,550 | — | — |
| 2004-12-14 | $28.40 | $29.70 | 142,350 | — | — |
| 2004-12-13 | $29.07 | $30.39 | 197,850 | — | — |
| 2004-12-10 | $28.77 | $30.09 | 41,400 | — | — |
| 2004-12-09 | $28.97 | $30.29 | 98,850 | — | — |
| 2004-12-08 | $28.27 | $29.56 | 149,400 | — | — |
| 2004-12-07 | $27.79 | $29.06 | 202,800 | — | — |
| 2004-12-06 | $28.62 | $29.93 | 110,100 | — | — |
| 2004-12-03 | $29.36 | $30.70 | 62,850 | — | — |
| 2004-12-02 | $29.22 | $30.56 | 67,500 | — | — |
| 2004-12-01 | $29.16 | $30.49 | 200,700 | — | — |
| 2004-11-30 | $28.01 | $29.29 | 83,850 | — | — |
| 2004-11-29 | $27.54 | $28.80 | 195,750 | — | — |
| 2004-11-26 | $27.27 | $28.51 | 30,300 | — | — |
| 2004-11-24 | $27.33 | $28.58 | 80,700 | — | — |
| 2004-11-23 | $27.33 | $28.58 | 98,550 | — | — |
| 2004-11-22 | $27.32 | $28.57 | 129,000 | — | — |
| 2004-11-19 | $27.49 | $28.74 | 89,400 | — | — |
| 2004-11-18 | $27.37 | $28.62 | 108,000 | — | — |
| 2004-11-17 | $26.72 | $27.94 | 155,250 | — | — |
| 2004-11-16 | $26.13 | $27.33 | 141,450 | — | — |
| 2004-11-15 | $26.75 | $27.98 | 54,000 | — | — |
| 2004-11-12 | $27.03 | $28.27 | 55,200 | — | — |
| 2004-11-11 | $27.61 | $28.87 | 59,250 | — | — |
| 2004-11-10 | $27.00 | $28.23 | 103,200 | — | — |
| 2004-11-09 | $27.22 | $28.46 | 116,400 | — | — |
| 2004-11-08 | $26.40 | $27.61 | 70,050 | — | — |
| 2004-11-05 | $25.95 | $27.13 | 97,650 | — | — |
| 2004-11-04 | $25.93 | $27.12 | 107,550 | — | — |
| 2004-11-03 | $25.73 | $26.90 | 123,000 | — | — |
| 2004-11-02 | $25.20 | $26.35 | 190,650 | — | — |
| 2004-11-01 | $25.11 | $26.25 | 105,750 | — | — |
| 2004-10-29 | $25.02 | $26.16 | 76,500 | — | — |
| 2004-10-28 | $25.08 | $26.23 | 91,650 | — | — |
| 2004-10-27 | $25.31 | $26.47 | 197,400 | — | — |
| 2004-10-26 | $24.97 | $26.11 | 147,450 | — | — |
| 2004-10-25 | $24.81 | $25.94 | 251,100 | — | — |
| 2004-10-22 | $24.82 | $25.95 | 73,350 | — | — |
| 2004-10-21 | $25.59 | $26.76 | 126,150 | — | — |
| 2004-10-20 | $25.47 | $26.64 | 92,550 | — | — |
| 2004-10-19 | $24.81 | $25.95 | 92,700 | — | — |
| 2004-10-18 | $24.93 | $26.07 | 79,050 | — | — |
| 2004-10-15 | $24.82 | $25.95 | 137,850 | — | — |
| 2004-10-14 | $24.67 | $25.79 | 196,950 | — | — |
| 2004-10-13 | $24.60 | $25.72 | 148,200 | — | — |
| 2004-10-12 | $24.59 | $25.71 | 91,050 | — | — |
| 2004-10-11 | $24.33 | $25.45 | 64,950 | — | — |
| 2004-10-08 | $24.17 | $25.27 | 252,750 | — | — |
| 2004-10-07 | $24.15 | $25.25 | 58,500 | — | — |
| 2004-10-06 | $24.67 | $25.79 | 90,900 | — | — |
| 2004-10-05 | $24.59 | $25.71 | 107,250 | — | — |
| 2004-10-04 | $24.67 | $25.79 | 95,850 | — | — |
| 2004-10-01 | $24.90 | $26.04 | 143,700 | — | — |
| 2004-09-30 | $24.20 | $25.31 | 116,550 | — | — |
| 2004-09-29 | $24.06 | $25.16 | 230,850 | — | — |
| 2004-09-28 | $24.09 | $25.19 | 131,100 | — | — |
| 2004-09-27 | $23.73 | $24.81 | 61,500 | — | — |
| 2004-09-24 | $24.28 | $25.39 | 51,900 | — | — |
| 2004-09-23 | $24.16 | $25.26 | 92,250 | — | — |
| 2004-09-22 | $24.41 | $25.53 | 79,500 | — | — |
| 2004-09-21 | $24.60 | $25.72 | 97,350 | — | — |
| 2004-09-20 | $24.39 | $25.50 | 164,550 | — | — |
| 2004-09-17 | $24.61 | $25.74 | 127,050 | — | — |
| 2004-09-16 | $24.86 | $26.00 | 53,550 | — | — |
| 2004-09-15 | $24.69 | $25.81 | 27,900 | — | — |
| 2004-09-14 | $25.03 | $26.17 | 49,650 | — | — |
| 2004-09-13 | $25.23 | $26.39 | 89,100 | — | — |
| 2004-09-10 | $25.20 | $26.35 | 58,650 | — | — |
| 2004-09-09 | $25.00 | $26.14 | 89,700 | — | — |
| 2004-09-08 | $24.60 | $25.72 | 69,900 | — | — |
| 2004-09-07 | $24.97 | $26.11 | 59,100 | — | — |
| 2004-09-03 | $25.09 | $26.24 | 74,850 | — | — |
| 2004-09-02 | $25.18 | $26.33 | 64,050 | — | — |
| 2004-09-01 | $24.55 | $25.67 | 122,700 | — | — |
| 2004-08-31 | $23.70 | $24.78 | 224,250 | — | — |
| 2004-08-30 | $22.88 | $23.93 | 51,300 | — | — |
| 2004-08-27 | $23.15 | $24.20 | 70,650 | — | — |
| 2004-08-26 | $23.00 | $24.05 | 56,700 | — | — |
| 2004-08-25 | $23.23 | $24.29 | 57,300 | — | — |
| 2004-08-24 | $23.07 | $24.12 | 61,950 | — | — |
| 2004-08-23 | $22.93 | $23.97 | 100,650 | — | — |
| 2004-08-20 | $23.85 | $24.94 | 67,800 | — | — |
| 2004-08-19 | $23.13 | $24.18 | 113,850 | — | — |
| 2004-08-18 | $23.17 | $24.23 | 116,400 | — | — |
| 2004-08-17 | $23.47 | $24.54 | 52,650 | — | — |
| 2004-08-16 | $23.79 | $24.88 | 137,850 | — | — |
| 2004-08-13 | $23.67 | $24.75 | 93,450 | — | — |
| 2004-08-12 | $23.54 | $24.62 | 55,350 | — | — |
| 2004-08-11 | $23.96 | $25.05 | 95,250 | — | — |
| 2004-08-10 | $23.55 | $24.62 | 79,500 | — | — |
| 2004-08-09 | $23.03 | $24.08 | 63,000 | — | — |
| 2004-08-06 | $23.20 | $24.26 | 163,800 | — | — |
| 2004-08-05 | $23.91 | $25.01 | 139,350 | — | — |
| 2004-08-04 | $24.12 | $25.22 | 71,250 | — | — |
| 2004-08-03 | $23.53 | $24.61 | 68,100 | — | — |
| 2004-08-02 | $24.33 | $25.44 | 152,100 | — | — |
| 2004-07-30 | $24.25 | $25.35 | 115,800 | — | — |
| 2004-07-29 | $23.77 | $24.85 | 83,250 | — | — |
| 2004-07-28 | $23.20 | $24.26 | 83,400 | — | — |
| 2004-07-27 | $23.45 | $24.52 | 57,900 | — | — |
| 2004-07-26 | $23.33 | $24.40 | 81,450 | — | — |
| 2004-07-23 | $23.42 | $24.49 | 101,550 | — | — |
| 2004-07-22 | $23.02 | $24.07 | 152,850 | — | — |
| 2004-07-21 | $23.63 | $24.71 | 205,800 | — | — |
| 2004-07-20 | $24.19 | $25.29 | 351,600 | — | — |
| 2004-07-19 | $23.63 | $24.71 | 90,750 | — | — |
| 2004-07-16 | $24.09 | $25.19 | 80,550 | — | — |
| 2004-07-15 | $24.44 | $25.56 | 137,850 | — | — |
| 2004-07-14 | $24.41 | $25.53 | 110,850 | — | — |
| 2004-07-13 | $24.80 | $25.93 | 141,450 | — | — |
| 2004-07-12 | $24.61 | $25.73 | 92,400 | — | — |
| 2004-07-09 | $24.63 | $25.75 | 124,650 | — | — |
| 2004-07-08 | $23.81 | $24.90 | 309,300 | — | — |
| 2004-07-07 | $24.17 | $25.27 | 62,700 | — | — |
| 2004-07-06 | $24.11 | $25.21 | 251,250 | — | — |
| 2004-07-02 | $24.70 | $25.83 | 361,650 | — | — |
| 2004-07-01 | $24.69 | $25.82 | 232,200 | — | — |
| 2004-06-30 | $24.74 | $25.87 | 215,550 | — | — |
| 2004-06-29 | $24.67 | $25.79 | 210,000 | — | — |
| 2004-06-28 | $24.17 | $25.27 | 259,650 | — | — |
| 2004-06-25 | $23.81 | $24.90 | 284,250 | — | — |
| 2004-06-24 | $24.17 | $25.27 | 227,550 | — | — |
| 2004-06-23 | $24.49 | $25.61 | 103,500 | — | — |
| 2004-06-22 | $23.60 | $24.68 | 123,150 | — | — |
| 2004-06-21 | $23.59 | $24.66 | 262,650 | — | — |
| 2004-06-18 | $23.43 | $24.50 | 309,450 | — | — |
| 2004-06-17 | $22.30 | $23.32 | 109,200 | — | — |
| 2004-06-16 | $22.05 | $23.06 | 121,950 | — | — |
| 2004-06-15 | $21.61 | $22.60 | 139,200 | — | — |
| 2004-06-14 | $20.99 | $21.95 | 118,050 | — | — |
| 2004-06-10 | $20.59 | $21.53 | 127,800 | — | — |
| 2004-06-09 | $20.47 | $21.41 | 83,100 | — | — |
| 2004-06-08 | $20.63 | $21.57 | 144,150 | — | — |
| 2004-06-07 | $20.63 | $21.58 | 94,800 | — | — |
| 2004-06-04 | $20.58 | $21.52 | 68,400 | — | — |
| 2004-06-03 | $20.51 | $21.44 | 96,600 | — | — |
| 2004-06-02 | $20.75 | $21.69 | 159,900 | — | — |
| 2004-06-01 | $20.97 | $21.92 | 159,450 | — | — |
| 2004-05-28 | $20.73 | $21.68 | 72,300 | — | — |
| 2004-05-27 | $21.37 | $22.34 | 72,450 | — | — |
| 2004-05-26 | $21.25 | $22.22 | 90,000 | — | — |
| 2004-05-25 | $21.33 | $22.31 | 145,050 | — | — |
| 2004-05-24 | $21.37 | $22.34 | 47,100 | — | — |
| 2004-05-21 | $21.16 | $22.13 | 102,900 | — | — |
| 2004-05-20 | $21.10 | $22.06 | 338,100 | — | — |
| 2004-05-19 | $21.01 | $21.97 | 190,800 | — | — |
| 2004-05-18 | $21.30 | $22.27 | 84,300 | — | — |
| 2004-05-17 | $20.63 | $21.58 | 82,500 | — | — |
| 2004-05-14 | $21.17 | $22.14 | 91,200 | — | — |
| 2004-05-13 | $21.39 | $22.37 | 81,900 | — | — |
| 2004-05-12 | $21.39 | $22.37 | 91,500 | — | — |
| 2004-05-11 | $21.53 | $22.52 | 74,100 | — | — |
| 2004-05-10 | $21.35 | $22.33 | 112,050 | — | — |
| 2004-05-07 | $21.69 | $22.68 | 99,900 | — | — |
| 2004-05-06 | $21.95 | $22.95 | 132,750 | — | — |
| 2004-05-05 | $22.08 | $23.09 | 64,650 | — | — |
| 2004-05-04 | $22.00 | $23.01 | 138,600 | — | — |
| 2004-05-03 | $22.35 | $23.37 | 281,550 | — | — |
| 2004-04-30 | $22.00 | $23.01 | 154,650 | — | — |
| 2004-04-29 | $21.87 | $22.87 | 138,750 | — | — |
| 2004-04-28 | $22.07 | $23.07 | 549,750 | — | — |
| 2004-04-27 | $22.11 | $23.12 | 333,900 | — | — |
| 2004-04-26 | $21.79 | $22.78 | 204,300 | — | — |
| 2004-04-23 | $21.59 | $22.58 | 356,850 | — | — |
| 2004-04-22 | $22.85 | $23.89 | 99,300 | — | — |
| 2004-04-21 | $22.00 | $23.01 | 114,600 | — | — |
| 2004-04-20 | $21.70 | $22.69 | 98,100 | — | — |
| 2004-04-19 | $22.19 | $23.20 | 63,900 | — | — |
| 2004-04-16 | $22.11 | $23.12 | 100,800 | — | — |
| 2004-04-15 | $22.56 | $23.59 | 77,700 | — | — |
| 2004-04-14 | $22.60 | $23.63 | 90,900 | — | — |
| 2004-04-13 | $22.80 | $23.84 | 82,050 | — | — |
| 2004-04-12 | $23.07 | $24.12 | 82,800 | — | — |
| 2004-04-08 | $22.83 | $23.88 | 76,800 | — | — |
| 2004-04-07 | $23.17 | $24.23 | 82,950 | — | — |
| 2004-04-06 | $23.05 | $24.10 | 103,500 | — | — |
| 2004-04-05 | $23.17 | $24.23 | 222,450 | — | — |
| 2004-04-02 | $22.99 | $24.04 | 115,200 | — | — |
| 2004-04-01 | $22.99 | $24.04 | 110,400 | — | — |
| 2004-03-31 | $22.75 | $23.79 | 140,400 | — | — |
| 2004-03-30 | $22.68 | $23.72 | 119,550 | — | — |
| 2004-03-29 | $22.07 | $23.08 | 273,600 | — | — |
| 2004-03-26 | $21.08 | $22.04 | 120,450 | — | — |
| 2004-03-25 | $20.85 | $21.80 | 254,550 | — | — |
| 2004-03-24 | $20.65 | $21.59 | 219,000 | — | — |
| 2004-03-23 | $20.95 | $21.91 | 149,100 | — | — |
| 2004-03-22 | $21.28 | $22.25 | 171,000 | — | — |
| 2004-03-19 | $21.61 | $22.59 | 107,250 | — | — |
| 2004-03-18 | $21.90 | $22.90 | 69,000 | — | — |
| 2004-03-17 | $21.78 | $22.78 | 165,450 | — | — |
| 2004-03-16 | $21.73 | $22.73 | 212,250 | — | — |
| 2004-03-15 | $21.60 | $22.59 | 138,450 | — | — |
| 2004-03-12 | $22.82 | $23.86 | 171,000 | — | — |
| 2004-03-11 | $22.34 | $23.36 | 171,450 | — | — |
| 2004-03-10 | $22.90 | $23.95 | 96,900 | — | — |
| 2004-03-09 | $22.97 | $24.02 | 249,600 | — | — |
| 2004-03-08 | $23.13 | $24.18 | 147,150 | — | — |
| 2004-03-05 | $24.07 | $25.17 | 89,100 | — | — |
| 2004-03-04 | $23.80 | $24.89 | 76,500 | — | — |
| 2004-03-03 | $23.91 | $25.00 | 70,650 | — | — |
| 2004-03-02 | $23.37 | $24.43 | 155,550 | — | — |
| 2004-03-01 | $24.51 | $25.63 | 57,450 | — | — |
| 2004-02-27 | $23.95 | $25.05 | 96,600 | — | — |
| 2004-02-26 | $24.78 | $25.91 | 91,050 | — | — |
| 2004-02-25 | $24.95 | $26.09 | 193,950 | — | — |
| 2004-02-24 | $23.11 | $24.17 | 249,600 | — | — |
| 2004-02-23 | $23.35 | $24.41 | 111,300 | — | — |
| 2004-02-20 | $24.50 | $25.62 | 91,200 | — | — |
| 2004-02-19 | $24.07 | $25.17 | 69,000 | — | — |
| 2004-02-18 | $24.90 | $26.04 | 115,950 | — | — |
| 2004-02-17 | $25.44 | $26.61 | 143,775 | — | — |
| 2004-02-13 | $24.27 | $25.38 | 136,350 | — | — |
| 2004-02-12 | $24.44 | $25.56 | 39,150 | — | — |
| 2004-02-11 | $24.56 | $25.68 | 88,875 | — | — |
| 2004-02-10 | $24.68 | $25.80 | 94,725 | — | — |
| 2004-02-09 | $24.16 | $25.26 | 76,275 | — | — |
| 2004-02-06 | $24.22 | $25.33 | 131,400 | — | — |
| 2004-02-05 | $23.32 | $24.38 | 153,000 | — | — |
| 2004-02-04 | $23.20 | $24.26 | 146,475 | — | — |
| 2004-02-03 | $23.64 | $24.72 | 90,675 | — | — |
| 2004-02-02 | $23.89 | $24.98 | 138,825 | — | — |
| 2004-01-30 | $23.32 | $24.39 | 160,875 | — | — |
| 2004-01-29 | $23.92 | $25.01 | 101,250 | — | — |
| 2004-01-28 | $24.00 | $25.10 | 100,125 | — | — |
| 2004-01-27 | $24.89 | $26.03 | 157,050 | — | — |
| 2004-01-26 | $25.37 | $26.53 | 249,300 | — | — |
| 2004-01-23 | $24.71 | $25.84 | 223,650 | — | — |
| 2004-01-22 | $24.02 | $25.12 | 128,025 | — | — |
| 2004-01-21 | $24.07 | $25.17 | 93,375 | — | — |
| 2004-01-20 | $24.36 | $25.47 | 206,100 | — | — |
| 2004-01-16 | $24.24 | $25.34 | 132,750 | — | — |
| 2004-01-15 | $24.01 | $25.11 | 271,125 | — | — |
| 2004-01-14 | $23.88 | $24.97 | 327,600 | — | — |
| 2004-01-13 | $23.11 | $24.17 | 143,325 | — | — |
| 2004-01-12 | $22.91 | $23.96 | 215,775 | — | — |
| 2004-01-09 | $22.23 | $23.24 | 143,775 | — | — |
| 2004-01-08 | $22.27 | $23.28 | 69,300 | — | — |
| 2004-01-07 | $22.20 | $23.22 | 333,675 | — | — |
| 2004-01-06 | $22.09 | $23.10 | 160,650 | — | — |
| 2004-01-05 | $22.12 | $23.13 | 246,600 | — | — |
| 2004-01-02 | $22.22 | $23.23 | 119,475 | — | — |