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
- 1998-01-30 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 | $29.68 | $29.68 | 109,600 | — | — |
| 2004-12-30 | $29.76 | $29.76 | 68,000 | — | — |
| 2004-12-29 | $29.52 | $29.52 | 139,900 | — | — |
| 2004-12-28 | $29.10 | $29.10 | 139,400 | — | — |
| 2004-12-27 | $29.39 | $29.39 | 160,000 | — | — |
| 2004-12-23 | $29.34 | $29.34 | 155,300 | — | — |
| 2004-12-22 | $29.82 | $29.82 | 86,100 | — | — |
| 2004-12-21 | $30.25 | $30.25 | 88,000 | — | — |
| 2004-12-20 | $30.19 | $30.19 | 65,800 | — | — |
| 2004-12-17 | $30.51 | $30.51 | 144,900 | — | — |
| 2004-12-16 | $30.88 | $30.88 | 261,700 | — | — |
| 2004-12-15 | $31.11 | $31.11 | 162,100 | — | — |
| 2004-12-14 | $30.25 | $30.25 | 412,300 | — | — |
| 2004-12-13 | $29.67 | $29.67 | 314,800 | — | — |
| 2004-12-10 | $30.35 | $30.35 | 174,000 | — | — |
| 2004-12-09 | $31.38 | $31.38 | 80,600 | — | — |
| 2004-12-08 | $31.25 | $31.25 | 110,600 | — | — |
| 2004-12-07 | $30.76 | $30.76 | 126,800 | — | — |
| 2004-12-06 | $31.37 | $31.37 | 120,600 | — | — |
| 2004-12-03 | $31.21 | $31.21 | 128,800 | — | — |
| 2004-12-02 | $31.54 | $31.54 | 335,800 | — | — |
| 2004-12-01 | $32.40 | $32.40 | 92,900 | — | — |
| 2004-11-30 | $31.50 | $31.50 | 98,500 | — | — |
| 2004-11-29 | $31.55 | $31.55 | 123,700 | — | — |
| 2004-11-26 | $30.94 | $30.94 | 18,000 | — | — |
| 2004-11-24 | $30.99 | $30.99 | 93,800 | — | — |
| 2004-11-23 | $31.07 | $31.07 | 251,300 | — | — |
| 2004-11-22 | $31.48 | $31.48 | 324,300 | — | — |
| 2004-11-19 | $29.90 | $29.90 | 127,300 | — | — |
| 2004-11-18 | $30.73 | $30.73 | 140,500 | — | — |
| 2004-11-17 | $30.49 | $30.49 | 388,500 | — | — |
| 2004-11-16 | $30.50 | $30.50 | 144,800 | — | — |
| 2004-11-15 | $30.56 | $30.56 | 120,900 | — | — |
| 2004-11-12 | $30.62 | $30.62 | 211,500 | — | — |
| 2004-11-11 | $30.29 | $30.29 | 142,300 | — | — |
| 2004-11-10 | $30.07 | $30.07 | 453,500 | — | — |
| 2004-11-09 | $29.55 | $29.55 | 183,200 | — | — |
| 2004-11-08 | $28.96 | $28.96 | 133,900 | — | — |
| 2004-11-05 | $28.79 | $28.79 | 222,800 | — | — |
| 2004-11-04 | $28.43 | $28.43 | 228,500 | — | — |
| 2004-11-03 | $28.14 | $28.14 | 800,900 | — | — |
| 2004-11-02 | $25.60 | $25.60 | 198,000 | — | — |
| 2004-11-01 | $25.31 | $25.31 | 42,600 | — | — |
| 2004-10-29 | $25.26 | $25.26 | 110,700 | — | — |
| 2004-10-28 | $25.50 | $25.50 | 58,400 | — | — |
| 2004-10-27 | $25.54 | $25.54 | 122,800 | — | — |
| 2004-10-26 | $25.06 | $25.06 | 164,200 | — | — |
| 2004-10-25 | $25.41 | $25.41 | 133,900 | — | — |
| 2004-10-22 | $25.28 | $25.28 | 190,700 | — | — |
| 2004-10-21 | $25.27 | $25.27 | 206,200 | — | — |
| 2004-10-20 | $25.24 | $25.24 | 163,700 | — | — |
| 2004-10-19 | $25.29 | $25.29 | 229,300 | — | — |
| 2004-10-18 | $25.38 | $25.38 | 182,100 | — | — |
| 2004-10-15 | $25.42 | $25.42 | 379,100 | — | — |
| 2004-10-14 | $25.18 | $25.18 | 725,500 | — | — |
| 2004-10-13 | $24.63 | $24.63 | 172,500 | — | — |
| 2004-10-12 | $24.53 | $24.53 | 170,100 | — | — |
| 2004-10-11 | $24.63 | $24.63 | 138,800 | — | — |
| 2004-10-08 | $24.44 | $24.44 | 271,300 | — | — |
| 2004-10-07 | $25.65 | $25.65 | 227,900 | — | — |
| 2004-10-06 | $26.68 | $26.68 | 184,200 | — | — |
| 2004-10-05 | $26.29 | $26.29 | 79,700 | — | — |
| 2004-10-04 | $26.89 | $26.89 | 146,400 | — | — |
| 2004-10-01 | $26.87 | $26.87 | 147,500 | — | — |
| 2004-09-30 | $26.80 | $26.80 | 63,300 | — | — |
| 2004-09-29 | $27.00 | $27.00 | 95,500 | — | — |
| 2004-09-28 | $26.74 | $26.74 | 111,100 | — | — |
| 2004-09-27 | $26.89 | $26.89 | 105,500 | — | — |
| 2004-09-24 | $27.40 | $27.40 | 88,100 | — | — |
| 2004-09-23 | $27.50 | $27.50 | 121,100 | — | — |
| 2004-09-22 | $27.90 | $27.90 | 220,900 | — | — |
| 2004-09-21 | $28.05 | $28.05 | 481,600 | — | — |
| 2004-09-20 | $28.27 | $28.27 | 197,600 | — | — |
| 2004-09-17 | $28.50 | $28.50 | 141,100 | — | — |
| 2004-09-16 | $27.90 | $27.90 | 68,300 | — | — |
| 2004-09-15 | $27.48 | $27.48 | 306,300 | — | — |
| 2004-09-14 | $28.05 | $28.05 | 205,700 | — | — |
| 2004-09-13 | $27.82 | $27.82 | 233,100 | — | — |
| 2004-09-10 | $27.00 | $27.00 | 83,700 | — | — |
| 2004-09-09 | $27.09 | $27.09 | 120,200 | — | — |
| 2004-09-08 | $26.87 | $26.87 | 86,900 | — | — |
| 2004-09-07 | $27.10 | $27.10 | 97,900 | — | — |
| 2004-09-03 | $27.31 | $27.31 | 53,800 | — | — |
| 2004-09-02 | $27.91 | $27.91 | 106,400 | — | — |
| 2004-09-01 | $26.82 | $26.82 | 81,900 | — | — |
| 2004-08-31 | $27.02 | $27.02 | 103,000 | — | — |
| 2004-08-30 | $26.93 | $26.93 | 79,900 | — | — |
| 2004-08-27 | $27.43 | $27.43 | 76,900 | — | — |
| 2004-08-26 | $27.12 | $27.12 | 63,100 | — | — |
| 2004-08-25 | $27.53 | $27.53 | 97,600 | — | — |
| 2004-08-24 | $27.16 | $27.16 | 123,600 | — | — |
| 2004-08-23 | $26.92 | $26.92 | 277,000 | — | — |
| 2004-08-20 | $27.01 | $27.01 | 131,800 | — | — |
| 2004-08-19 | $26.91 | $26.91 | 217,300 | — | — |
| 2004-08-18 | $27.49 | $27.49 | 152,200 | — | — |
| 2004-08-17 | $27.06 | $27.06 | 199,600 | — | — |
| 2004-08-16 | $26.37 | $26.37 | 264,300 | — | — |
| 2004-08-13 | $25.44 | $25.44 | 249,100 | — | — |
| 2004-08-12 | $25.41 | $25.41 | 330,800 | — | — |
| 2004-08-11 | $25.16 | $25.16 | 249,700 | — | — |
| 2004-08-10 | $24.33 | $24.33 | 159,700 | — | — |
| 2004-08-09 | $24.01 | $24.01 | 54,600 | — | — |
| 2004-08-06 | $23.83 | $23.83 | 60,300 | — | — |
| 2004-08-05 | $24.57 | $24.57 | 113,800 | — | — |
| 2004-08-04 | $24.85 | $24.85 | 150,300 | — | — |
| 2004-08-03 | $24.20 | $24.20 | 419,700 | — | — |
| 2004-08-02 | $22.62 | $22.62 | 159,300 | — | — |
| 2004-07-30 | $23.81 | $23.81 | 55,000 | — | — |
| 2004-07-29 | $24.04 | $24.04 | 70,800 | — | — |
| 2004-07-28 | $23.46 | $23.46 | 253,900 | — | — |
| 2004-07-27 | $23.49 | $23.49 | 61,100 | — | — |
| 2004-07-26 | $23.04 | $23.04 | 62,600 | — | — |
| 2004-07-23 | $23.45 | $23.45 | 62,800 | — | — |
| 2004-07-22 | $23.74 | $23.74 | 179,500 | — | — |
| 2004-07-21 | $24.12 | $24.12 | 204,200 | — | — |
| 2004-07-20 | $24.54 | $24.54 | 412,100 | — | — |
| 2004-07-19 | $24.68 | $24.68 | 167,600 | — | — |
| 2004-07-16 | $24.31 | $24.31 | 132,800 | — | — |
| 2004-07-15 | $24.35 | $24.35 | 176,000 | — | — |
| 2004-07-14 | $24.32 | $24.32 | 198,300 | — | — |
| 2004-07-13 | $24.30 | $24.30 | 49,700 | — | — |
| 2004-07-12 | $24.00 | $24.00 | 49,500 | — | — |
| 2004-07-09 | $24.03 | $24.03 | 46,900 | — | — |
| 2004-07-08 | $23.87 | $23.87 | 77,800 | — | — |
| 2004-07-07 | $24.22 | $24.22 | 112,700 | — | — |
| 2004-07-06 | $24.06 | $24.06 | 126,600 | — | — |
| 2004-07-02 | $25.33 | $25.33 | 139,600 | — | — |
| 2004-07-01 | $24.84 | $24.84 | 130,100 | — | — |
| 2004-06-30 | $24.80 | $24.80 | 141,700 | — | — |
| 2004-06-29 | $25.12 | $25.12 | 142,800 | — | — |
| 2004-06-28 | $24.28 | $24.28 | 115,700 | — | — |
| 2004-06-25 | $24.54 | $24.54 | 192,400 | — | — |
| 2004-06-24 | $23.59 | $23.59 | 68,000 | — | — |
| 2004-06-23 | $23.63 | $23.63 | 79,300 | — | — |
| 2004-06-22 | $23.61 | $23.61 | 98,100 | — | — |
| 2004-06-21 | $23.19 | $23.19 | 83,400 | — | — |
| 2004-06-18 | $23.12 | $23.12 | 173,400 | — | — |
| 2004-06-17 | $23.46 | $23.46 | 220,500 | — | — |
| 2004-06-16 | $23.01 | $23.01 | 207,000 | — | — |
| 2004-06-15 | $23.43 | $23.43 | 326,300 | — | — |
| 2004-06-14 | $21.84 | $21.84 | 227,500 | — | — |
| 2004-06-10 | $22.25 | $22.25 | 85,800 | — | — |
| 2004-06-09 | $22.27 | $22.27 | 132,300 | — | — |
| 2004-06-08 | $22.77 | $22.77 | 180,400 | — | — |
| 2004-06-07 | $22.89 | $22.89 | 96,300 | — | — |
| 2004-06-04 | $22.49 | $22.49 | 119,200 | — | — |
| 2004-06-03 | $22.25 | $22.25 | 77,100 | — | — |
| 2004-06-02 | $22.74 | $22.74 | 85,000 | — | — |
| 2004-06-01 | $22.94 | $22.94 | 62,400 | — | — |
| 2004-05-28 | $22.49 | $22.49 | 81,400 | — | — |
| 2004-05-27 | $22.78 | $22.78 | 138,200 | — | — |
| 2004-05-26 | $22.66 | $22.66 | 83,400 | — | — |
| 2004-05-25 | $22.62 | $22.62 | 141,900 | — | — |
| 2004-05-24 | $22.22 | $22.22 | 108,700 | — | — |
| 2004-05-21 | $22.07 | $22.07 | 76,500 | — | — |
| 2004-05-20 | $21.44 | $21.44 | 181,600 | — | — |
| 2004-05-19 | $22.00 | $22.00 | 132,300 | — | — |
| 2004-05-18 | $22.08 | $22.08 | 113,700 | — | — |
| 2004-05-17 | $21.75 | $21.75 | 158,400 | — | — |
| 2004-05-14 | $22.41 | $22.41 | 134,400 | — | — |
| 2004-05-13 | $22.89 | $22.89 | 382,900 | — | — |
| 2004-05-12 | $23.00 | $23.00 | 158,000 | — | — |
| 2004-05-11 | $22.86 | $22.86 | 176,000 | — | — |
| 2004-05-10 | $22.10 | $22.10 | 207,000 | — | — |
| 2004-05-07 | $22.37 | $22.37 | 201,500 | — | — |
| 2004-05-06 | $22.31 | $22.31 | 179,800 | — | — |
| 2004-05-05 | $22.57 | $22.57 | 179,200 | — | — |
| 2004-05-04 | $23.04 | $23.04 | 171,800 | — | — |
| 2004-05-03 | $22.62 | $22.62 | 334,500 | — | — |
| 2004-04-30 | $22.40 | $22.40 | 374,200 | — | — |
| 2004-04-29 | $22.60 | $22.60 | 295,600 | — | — |
| 2004-04-28 | $23.01 | $23.01 | 323,700 | — | — |
| 2004-04-27 | $23.11 | $23.11 | 833,400 | — | — |
| 2004-04-26 | $23.30 | $23.30 | 431,100 | — | — |
| 2004-04-23 | $22.87 | $22.87 | 473,900 | — | — |
| 2004-04-22 | $23.24 | $23.24 | 2,272,100 | — | — |
| 2004-04-21 | $22.39 | $22.39 | 1,890,600 | — | — |
| 2004-04-20 | $24.00 | $24.00 | 128,500 | — | — |
| 2004-04-19 | $24.50 | $24.50 | 155,600 | — | — |
| 2004-04-16 | $24.79 | $24.79 | 136,100 | — | — |
| 2004-04-15 | $24.42 | $24.42 | 340,100 | — | — |
| 2004-04-14 | $25.65 | $25.65 | 74,900 | — | — |
| 2004-04-13 | $25.61 | $25.61 | 61,400 | — | — |
| 2004-04-12 | $26.05 | $26.05 | 67,300 | — | — |
| 2004-04-08 | $25.95 | $25.95 | 72,200 | — | — |
| 2004-04-07 | $26.37 | $26.37 | 68,800 | — | — |
| 2004-04-06 | $25.70 | $25.70 | 86,300 | — | — |
| 2004-04-05 | $26.20 | $26.20 | 58,000 | — | — |
| 2004-04-02 | $26.09 | $26.09 | 91,500 | — | — |
| 2004-04-01 | $25.91 | $25.91 | 105,200 | — | — |
| 2004-03-31 | $25.48 | $25.48 | 97,800 | — | — |
| 2004-03-30 | $25.85 | $25.85 | 126,300 | — | — |
| 2004-03-29 | $25.95 | $25.95 | 118,100 | — | — |
| 2004-03-26 | $25.09 | $25.09 | 85,800 | — | — |
| 2004-03-25 | $26.00 | $26.00 | 98,000 | — | — |
| 2004-03-24 | $24.64 | $24.64 | 131,300 | — | — |
| 2004-03-23 | $25.35 | $25.35 | 110,400 | — | — |
| 2004-03-22 | $25.02 | $25.02 | 197,200 | — | — |
| 2004-03-19 | $25.74 | $25.74 | 163,900 | — | — |
| 2004-03-18 | $26.18 | $26.18 | 269,800 | — | — |
| 2004-03-17 | $24.84 | $24.84 | 317,300 | — | — |
| 2004-03-16 | $24.69 | $24.69 | 152,200 | — | — |
| 2004-03-15 | $25.00 | $25.00 | 64,000 | — | — |
| 2004-03-12 | $26.29 | $26.29 | 88,000 | — | — |
| 2004-03-11 | $25.22 | $25.22 | 100,100 | — | — |
| 2004-03-10 | $25.76 | $25.76 | 146,300 | — | — |
| 2004-03-09 | $26.83 | $26.83 | 94,200 | — | — |
| 2004-03-08 | $27.19 | $27.19 | 96,700 | — | — |
| 2004-03-05 | $28.35 | $28.35 | 78,200 | — | — |
| 2004-03-04 | $28.19 | $28.19 | 64,200 | — | — |
| 2004-03-03 | $28.66 | $28.66 | 161,400 | — | — |
| 2004-03-02 | $27.75 | $27.75 | 128,700 | — | — |
| 2004-03-01 | $29.70 | $29.70 | 89,100 | — | — |
| 2004-02-27 | $29.24 | $29.24 | 168,300 | — | — |
| 2004-02-26 | $28.39 | $28.39 | 115,700 | — | — |
| 2004-02-25 | $27.91 | $27.91 | 88,000 | — | — |
| 2004-02-24 | $28.31 | $28.31 | 123,200 | — | — |
| 2004-02-23 | $28.00 | $28.00 | 158,200 | — | — |
| 2004-02-20 | $28.70 | $28.70 | 72,300 | — | — |
| 2004-02-19 | $28.26 | $28.26 | 64,500 | — | — |
| 2004-02-18 | $29.32 | $29.32 | 49,000 | — | — |
| 2004-02-17 | $29.59 | $29.59 | 126,400 | — | — |
| 2004-02-13 | $29.06 | $29.06 | 85,600 | — | — |
| 2004-02-12 | $29.41 | $29.41 | 118,100 | — | — |
| 2004-02-11 | $30.56 | $30.56 | 74,600 | — | — |
| 2004-02-10 | $30.67 | $30.67 | 97,000 | — | — |
| 2004-02-09 | $29.63 | $29.63 | 105,400 | — | — |
| 2004-02-06 | $30.03 | $30.03 | 140,900 | — | — |
| 2004-02-05 | $29.59 | $29.59 | 176,400 | — | — |
| 2004-02-04 | $28.90 | $28.90 | 147,900 | — | — |
| 2004-02-03 | $29.70 | $29.70 | 95,300 | — | — |
| 2004-02-02 | $29.92 | $29.92 | 82,300 | — | — |
| 2004-01-30 | $29.62 | $29.62 | 151,700 | — | — |
| 2004-01-29 | $30.00 | $30.00 | 127,600 | — | — |
| 2004-01-28 | $30.75 | $30.75 | 121,300 | — | — |
| 2004-01-27 | $31.02 | $31.02 | 242,200 | — | — |
| 2004-01-26 | $32.40 | $32.40 | 181,700 | — | — |
| 2004-01-23 | $31.28 | $31.28 | 162,800 | — | — |
| 2004-01-22 | $31.02 | $31.02 | 218,300 | — | — |
| 2004-01-21 | $31.30 | $31.30 | 235,600 | — | — |
| 2004-01-20 | $30.60 | $30.60 | 468,600 | — | — |
| 2004-01-16 | $30.45 | $30.45 | 568,600 | — | — |
| 2004-01-15 | $30.61 | $30.61 | 1,093,100 | — | — |
| 2004-01-14 | $26.96 | $26.96 | 118,700 | — | — |
| 2004-01-13 | $26.96 | $26.96 | 120,800 | — | — |
| 2004-01-12 | $26.65 | $26.65 | 74,700 | — | — |
| 2004-01-09 | $26.04 | $26.04 | 189,200 | — | — |
| 2004-01-08 | $26.93 | $26.93 | 153,200 | — | — |
| 2004-01-07 | $26.80 | $26.80 | 203,700 | — | — |
| 2004-01-06 | $26.28 | $26.28 | 227,100 | — | — |
| 2004-01-05 | $25.96 | $25.96 | 148,400 | — | — |
| 2004-01-02 | $25.44 | $25.44 | 141,400 | — | — |