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
- 1997-09-30 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 | $38.21 | $112.05 | 125,209 | — | — |
| 2004-12-30 | $37.94 | $111.28 | 172,021 | — | — |
| 2004-12-29 | $38.66 | $113.37 | 266,567 | — | — |
| 2004-12-28 | $39.08 | $114.61 | 209,226 | — | — |
| 2004-12-27 | $37.53 | $110.07 | 363,463 | — | — |
| 2004-12-23 | $38.24 | $112.17 | 250,315 | — | — |
| 2004-12-22 | $39.01 | $114.41 | 289,769 | — | — |
| 2004-12-21 | $39.48 | $115.78 | 439,202 | — | — |
| 2004-12-20 | $37.67 | $110.48 | 204,014 | — | — |
| 2004-12-17 | $37.43 | $109.79 | 190,011 | — | — |
| 2004-12-16 | $36.66 | $107.52 | 190,828 | — | — |
| 2004-12-15 | $37.04 | $108.64 | 377,364 | — | — |
| 2004-12-14 | $35.44 | $103.93 | 213,315 | — | — |
| 2004-12-13 | $35.61 | $104.45 | 402,303 | — | — |
| 2004-12-10 | $34.88 | $102.30 | 555,109 | — | — |
| 2004-12-09 | $36.33 | $106.54 | 282,921 | — | — |
| 2004-12-08 | $37.14 | $108.93 | 236,926 | — | — |
| 2004-12-07 | $36.26 | $106.34 | 244,591 | — | — |
| 2004-12-06 | $37.86 | $111.05 | 188,989 | — | — |
| 2004-12-03 | $37.86 | $111.05 | 303,056 | — | — |
| 2004-12-02 | $35.71 | $104.74 | 808,695 | — | — |
| 2004-12-01 | $38.16 | $111.91 | 228,033 | — | — |
| 2004-11-30 | $39.54 | $115.96 | 105,993 | — | — |
| 2004-11-29 | $39.66 | $116.33 | 260,945 | — | — |
| 2004-11-26 | $39.57 | $116.07 | 116,010 | — | — |
| 2004-11-24 | $39.53 | $115.93 | 250,009 | — | — |
| 2004-11-23 | $39.76 | $116.62 | 281,285 | — | — |
| 2004-11-22 | $39.60 | $116.16 | 349,153 | — | — |
| 2004-11-19 | $38.21 | $112.05 | 434,193 | — | — |
| 2004-11-18 | $37.81 | $110.91 | 1,716,944 | — | — |
| 2004-11-17 | $39.18 | $114.92 | 372,151 | — | — |
| 2004-11-16 | $38.14 | $111.85 | 203,809 | — | — |
| 2004-11-15 | $38.08 | $111.68 | 375,933 | — | — |
| 2004-11-12 | $38.25 | $112.20 | 289,871 | — | — |
| 2004-11-11 | $37.72 | $110.62 | 287,929 | — | — |
| 2004-11-10 | $37.18 | $109.04 | 157,303 | — | — |
| 2004-11-09 | $37.18 | $109.04 | 373,378 | — | — |
| 2004-11-08 | $37.96 | $111.34 | 395,864 | — | — |
| 2004-11-05 | $39.84 | $116.85 | 166,706 | — | — |
| 2004-11-04 | $39.58 | $116.10 | 340,057 | — | — |
| 2004-11-03 | $37.65 | $110.42 | 142,380 | — | — |
| 2004-11-02 | $37.67 | $110.48 | 134,510 | — | — |
| 2004-11-01 | $37.67 | $110.48 | 232,837 | — | — |
| 2004-10-29 | $36.84 | $108.04 | 255,426 | — | — |
| 2004-10-28 | $35.84 | $105.11 | 283,329 | — | — |
| 2004-10-27 | $36.56 | $107.23 | 490,920 | — | — |
| 2004-10-26 | $39.33 | $112.17 | 271,269 | — | — |
| 2004-10-25 | $39.12 | $111.58 | 243,467 | — | — |
| 2004-10-22 | $38.34 | $109.35 | 204,116 | — | — |
| 2004-10-21 | $38.22 | $109.02 | 190,828 | — | — |
| 2004-10-20 | $37.27 | $106.28 | 156,281 | — | — |
| 2004-10-19 | $36.99 | $105.50 | 319,410 | — | — |
| 2004-10-18 | $37.56 | $107.12 | 238,663 | — | — |
| 2004-10-15 | $36.65 | $104.52 | 323,090 | — | — |
| 2004-10-14 | $35.03 | $99.89 | 456,986 | — | — |
| 2004-10-13 | $32.28 | $92.05 | 455,760 | — | — |
| 2004-10-12 | $34.00 | $96.96 | 436,033 | — | — |
| 2004-10-11 | $34.92 | $99.58 | 335,662 | — | — |
| 2004-10-08 | $36.64 | $104.49 | 143,198 | — | — |
| 2004-10-07 | $36.67 | $104.58 | 277,299 | — | — |
| 2004-10-06 | $36.85 | $105.08 | 255,017 | — | — |
| 2004-10-05 | $36.25 | $103.38 | 176,825 | — | — |
| 2004-10-04 | $35.22 | $100.45 | 177,643 | — | — |
| 2004-10-01 | $34.82 | $99.31 | 164,253 | — | — |
| 2004-09-30 | $33.55 | $95.68 | 111,410 | — | — |
| 2004-09-29 | $32.93 | $93.92 | 385,949 | — | — |
| 2004-09-28 | $34.37 | $98.02 | 112,023 | — | — |
| 2004-09-27 | $34.64 | $98.80 | 199,005 | — | — |
| 2004-09-24 | $34.72 | $99.03 | 163,742 | — | — |
| 2004-09-23 | $33.95 | $96.82 | 93,523 | — | — |
| 2004-09-22 | $33.47 | $95.45 | 217,608 | — | — |
| 2004-09-21 | $33.26 | $94.87 | 170,795 | — | — |
| 2004-09-20 | $32.38 | $92.36 | 178,154 | — | — |
| 2004-09-17 | $32.04 | $91.38 | 73,694 | — | — |
| 2004-09-16 | $31.43 | $89.65 | 108,242 | — | — |
| 2004-09-15 | $31.70 | $90.40 | 86,062 | — | — |
| 2004-09-14 | $32.01 | $91.30 | 126,026 | — | — |
| 2004-09-13 | $32.26 | $91.99 | 125,720 | — | — |
| 2004-09-10 | $31.89 | $90.96 | 281,592 | — | — |
| 2004-09-09 | $32.59 | $92.94 | 192,464 | — | — |
| 2004-09-08 | $31.41 | $89.57 | 203,094 | — | — |
| 2004-09-07 | $30.33 | $86.50 | 176,519 | — | — |
| 2004-09-03 | $29.68 | $84.66 | 82,587 | — | — |
| 2004-09-02 | $29.88 | $85.21 | 119,485 | — | — |
| 2004-09-01 | $29.54 | $84.24 | 137,781 | — | — |
| 2004-08-31 | $28.54 | $81.39 | 98,327 | — | — |
| 2004-08-30 | $28.36 | $80.89 | 79,009 | — | — |
| 2004-08-27 | $28.48 | $81.22 | 142,891 | — | — |
| 2004-08-26 | $27.39 | $78.13 | 101,496 | — | — |
| 2004-08-25 | $28.12 | $80.19 | 75,330 | — | — |
| 2004-08-24 | $27.40 | $78.15 | 123,676 | — | — |
| 2004-08-23 | $27.79 | $79.24 | 174,986 | — | — |
| 2004-08-20 | $27.98 | $79.80 | 205,751 | — | — |
| 2004-08-19 | $26.61 | $75.89 | 217,199 | — | — |
| 2004-08-18 | $25.63 | $73.10 | 248,067 | — | — |
| 2004-08-17 | $25.46 | $72.60 | 139,007 | — | — |
| 2004-08-16 | $25.94 | $73.97 | 130,830 | — | — |
| 2004-08-13 | $26.21 | $74.75 | 79,009 | — | — |
| 2004-08-12 | $26.02 | $74.22 | 186,944 | — | — |
| 2004-08-11 | $26.42 | $75.34 | 118,872 | — | — |
| 2004-08-10 | $26.33 | $75.09 | 183,060 | — | — |
| 2004-08-09 | $26.18 | $74.67 | 479,166 | — | — |
| 2004-08-06 | $25.02 | $71.35 | 489,183 | — | — |
| 2004-08-05 | $26.91 | $76.76 | 805,731 | — | — |
| 2004-08-04 | $29.02 | $82.76 | 634,834 | — | — |
| 2004-08-03 | $31.79 | $90.66 | 160,165 | — | — |
| 2004-08-02 | $32.51 | $92.72 | 334,435 | — | — |
| 2004-07-30 | $32.39 | $92.39 | 223,740 | — | — |
| 2004-07-29 | $33.11 | $94.42 | 198,188 | — | — |
| 2004-07-28 | $32.50 | $92.69 | 163,538 | — | — |
| 2004-07-27 | $32.29 | $92.08 | 245,409 | — | — |
| 2004-07-26 | $33.24 | $92.36 | 419,475 | — | — |
| 2004-07-23 | $32.53 | $90.37 | 173,044 | — | — |
| 2004-07-22 | $32.58 | $90.51 | 316,548 | — | — |
| 2004-07-21 | $33.76 | $93.80 | 313,073 | — | — |
| 2004-07-20 | $33.66 | $93.50 | 360,601 | — | — |
| 2004-07-19 | $31.86 | $88.50 | 298,150 | — | — |
| 2004-07-16 | $31.12 | $86.46 | 294,675 | — | — |
| 2004-07-15 | $31.71 | $88.09 | 595,687 | — | — |
| 2004-07-14 | $32.53 | $90.37 | 814,214 | — | — |
| 2004-07-13 | $29.51 | $81.97 | 1,226,534 | — | — |
| 2004-07-12 | $32.31 | $89.75 | 1,587,851 | — | — |
| 2004-07-09 | $36.89 | $102.50 | 274,948 | — | — |
| 2004-07-08 | $35.37 | $98.26 | 223,536 | — | — |
| 2004-07-07 | $35.00 | $97.22 | 229,975 | — | — |
| 2004-07-06 | $34.46 | $95.73 | 316,241 | — | — |
| 2004-07-02 | $33.35 | $92.66 | 122,040 | — | — |
| 2004-07-01 | $32.40 | $90.02 | 105,278 | — | — |
| 2004-06-30 | $32.22 | $89.50 | 93,012 | — | — |
| 2004-06-29 | $32.24 | $89.56 | 193,997 | — | — |
| 2004-06-28 | $31.99 | $88.88 | 282,716 | — | — |
| 2004-06-25 | $31.92 | $88.69 | 222,820 | — | — |
| 2004-06-24 | $30.57 | $84.94 | 117,747 | — | — |
| 2004-06-23 | $29.85 | $82.93 | 151,273 | — | — |
| 2004-06-22 | $29.21 | $81.16 | 251,848 | — | — |
| 2004-06-21 | $30.11 | $83.66 | 321,352 | — | — |
| 2004-06-18 | $28.47 | $79.09 | 784,778 | — | — |
| 2004-06-17 | $30.53 | $84.83 | 794,181 | — | — |
| 2004-06-16 | $32.69 | $90.81 | 332,902 | — | — |
| 2004-06-15 | $30.54 | $84.86 | 244,898 | — | — |
| 2004-06-14 | $29.39 | $81.65 | 150,762 | — | — |
| 2004-06-10 | $29.14 | $80.94 | 102,824 | — | — |
| 2004-06-09 | $28.45 | $79.04 | 149,228 | — | — |
| 2004-06-08 | $28.23 | $78.41 | 82,995 | — | — |
| 2004-06-07 | $27.98 | $77.73 | 144,527 | — | — |
| 2004-06-04 | $27.99 | $77.76 | 107,322 | — | — |
| 2004-06-03 | $28.27 | $78.52 | 162,311 | — | — |
| 2004-06-02 | $27.79 | $77.19 | 149,842 | — | — |
| 2004-06-01 | $27.40 | $76.13 | 176,723 | — | — |
| 2004-05-28 | $26.55 | $73.77 | 118,565 | — | — |
| 2004-05-27 | $26.32 | $73.11 | 258,390 | — | — |
| 2004-05-26 | $26.76 | $74.34 | 113,250 | — | — |
| 2004-05-25 | $26.33 | $73.14 | 181,118 | — | — |
| 2004-05-24 | $26.32 | $73.11 | 163,845 | — | — |
| 2004-05-21 | $25.37 | $70.48 | 98,736 | — | — |
| 2004-05-20 | $25.55 | $70.97 | 101,802 | — | — |
| 2004-05-19 | $25.58 | $71.08 | 181,323 | — | — |
| 2004-05-18 | $25.34 | $70.40 | 207,489 | — | — |
| 2004-05-17 | $24.48 | $68.00 | 174,372 | — | — |
| 2004-05-14 | $24.61 | $68.36 | 173,555 | — | — |
| 2004-05-13 | $24.70 | $68.63 | 230,588 | — | — |
| 2004-05-12 | $23.77 | $66.05 | 208,817 | — | — |
| 2004-05-11 | $22.82 | $63.38 | 244,387 | — | — |
| 2004-05-10 | $21.82 | $60.61 | 567,885 | — | — |
| 2004-05-07 | $23.39 | $64.99 | 190,215 | — | — |
| 2004-05-06 | $24.22 | $67.30 | 283,227 | — | — |
| 2004-05-05 | $24.42 | $67.84 | 205,853 | — | — |
| 2004-05-04 | $25.19 | $69.99 | 114,068 | — | — |
| 2004-05-03 | $24.95 | $69.31 | 318,081 | — | — |
| 2004-04-30 | $23.63 | $65.64 | 324,112 | — | — |
| 2004-04-29 | $22.45 | $62.38 | 583,830 | — | — |
| 2004-04-28 | $24.88 | $69.12 | 302,239 | — | — |
| 2004-04-27 | $26.58 | $73.85 | 461,790 | — | — |
| 2004-04-26 | $27.88 | $72.84 | 376,546 | — | — |
| 2004-04-23 | $27.69 | $72.33 | 255,732 | — | — |
| 2004-04-22 | $27.39 | $71.56 | 210,555 | — | — |
| 2004-04-21 | $26.68 | $69.70 | 445,845 | — | — |
| 2004-04-20 | $27.64 | $72.20 | 340,772 | — | — |
| 2004-04-19 | $27.63 | $72.18 | 499,097 | — | — |
| 2004-04-16 | $26.14 | $68.29 | 248,884 | — | — |
| 2004-04-15 | $25.01 | $65.33 | 293,653 | — | — |
| 2004-04-14 | $25.25 | $65.97 | 430,411 | — | — |
| 2004-04-13 | $23.78 | $62.13 | 185,309 | — | — |
| 2004-04-12 | $24.17 | $63.13 | 333,720 | — | — |
| 2004-04-08 | $23.09 | $60.32 | 185,513 | — | — |
| 2004-04-07 | $22.99 | $60.06 | 356,002 | — | — |
| 2004-04-06 | $22.40 | $58.53 | 1,253,212 | — | — |
| 2004-04-05 | $24.96 | $65.20 | 211,373 | — | — |
| 2004-04-02 | $25.03 | $65.38 | 298,048 | — | — |
| 2004-04-01 | $25.54 | $66.71 | 258,799 | — | — |
| 2004-03-31 | $25.48 | $66.55 | 376,444 | — | — |
| 2004-03-30 | $26.32 | $68.75 | 303,158 | — | — |
| 2004-03-29 | $25.91 | $67.68 | 500,528 | — | — |
| 2004-03-26 | $23.96 | $62.59 | 202,480 | — | — |
| 2004-03-25 | $23.29 | $60.86 | 238,561 | — | — |
| 2004-03-24 | $22.30 | $58.25 | 173,248 | — | — |
| 2004-03-23 | $21.92 | $57.25 | 149,535 | — | — |
| 2004-03-22 | $21.69 | $56.66 | 146,469 | — | — |
| 2004-03-19 | $21.92 | $57.25 | 148,717 | — | — |
| 2004-03-18 | $21.49 | $56.15 | 96,998 | — | — |
| 2004-03-17 | $21.03 | $54.95 | 120,200 | — | — |
| 2004-03-16 | $20.41 | $53.32 | 173,861 | — | — |
| 2004-03-15 | $21.29 | $55.62 | 148,615 | — | — |
| 2004-03-12 | $21.08 | $55.08 | 231,611 | — | — |
| 2004-03-11 | $19.81 | $51.76 | 320,432 | — | — |
| 2004-03-10 | $21.14 | $55.23 | 205,138 | — | — |
| 2004-03-09 | $21.22 | $55.44 | 329,631 | — | — |
| 2004-03-08 | $20.63 | $53.90 | 259,310 | — | — |
| 2004-03-05 | $19.76 | $51.63 | 294,879 | — | — |
| 2004-03-04 | $19.31 | $50.45 | 98,940 | — | — |
| 2004-03-03 | $18.86 | $49.28 | 100,474 | — | — |
| 2004-03-02 | $18.93 | $49.46 | 235,699 | — | — |
| 2004-03-01 | $19.08 | $49.84 | 214,439 | — | — |
| 2004-02-27 | $18.84 | $49.23 | 187,251 | — | — |
| 2004-02-26 | $18.66 | $48.74 | 206,262 | — | — |
| 2004-02-25 | $17.85 | $46.62 | 112,841 | — | — |
| 2004-02-24 | $17.49 | $45.70 | 69,606 | — | — |
| 2004-02-23 | $17.21 | $44.96 | 108,037 | — | — |
| 2004-02-20 | $17.53 | $45.80 | 101,700 | — | — |
| 2004-02-19 | $17.25 | $45.06 | 107,220 | — | — |
| 2004-02-18 | $17.41 | $45.49 | 94,545 | — | — |
| 2004-02-17 | $16.97 | $44.34 | 177,745 | — | — |
| 2004-02-13 | $17.42 | $45.52 | 140,643 | — | — |
| 2004-02-12 | $17.85 | $46.62 | 117,543 | — | — |
| 2004-02-11 | $17.52 | $45.78 | 114,477 | — | — |
| 2004-02-10 | $17.13 | $44.75 | 140,029 | — | — |
| 2004-02-09 | $16.63 | $43.45 | 101,394 | — | — |
| 2004-02-06 | $16.31 | $42.61 | 128,275 | — | — |
| 2004-02-05 | $16.09 | $42.04 | 159,143 | — | — |
| 2004-02-04 | $16.53 | $43.19 | 196,041 | — | — |
| 2004-02-03 | $16.86 | $44.04 | 230,895 | — | — |
| 2004-02-02 | $17.12 | $44.73 | 222,718 | — | — |
| 2004-01-30 | $15.66 | $40.92 | 211,884 | — | — |
| 2004-01-29 | $15.95 | $41.66 | 545,603 | — | — |
| 2004-01-28 | $17.02 | $44.47 | 518,415 | — | — |
| 2004-01-27 | $17.86 | $46.67 | 164,356 | — | — |
| 2004-01-26 | $18.05 | $47.16 | 646,179 | — | — |
| 2004-01-23 | $19.56 | $48.15 | 255,937 | — | — |
| 2004-01-22 | $19.19 | $47.24 | 291,302 | — | — |
| 2004-01-21 | $19.46 | $47.91 | 343,736 | — | — |
| 2004-01-20 | $18.89 | $46.51 | 350,176 | — | — |
| 2004-01-16 | $17.95 | $44.20 | 411,605 | — | — |
| 2004-01-15 | $17.82 | $43.86 | 472,216 | — | — |
| 2004-01-14 | $16.93 | $41.67 | 499,404 | — | — |
| 2004-01-13 | $15.90 | $39.14 | 93,625 | — | — |
| 2004-01-12 | $15.61 | $38.44 | 82,280 | — | — |
| 2004-01-09 | $15.60 | $38.42 | 105,175 | — | — |
| 2004-01-08 | $15.63 | $38.49 | 100,882 | — | — |
| 2004-01-07 | $15.26 | $37.58 | 78,192 | — | — |
| 2004-01-06 | $15.02 | $36.98 | 111,206 | — | — |
| 2004-01-05 | $15.31 | $37.70 | 181,629 | — | — |
| 2004-01-02 | $14.87 | $36.61 | 85,960 | — | — |