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
- 1992-03-17 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 | $25.72 | $37.85 | 25,700 | — | — |
| 2004-12-30 | $26.20 | $38.56 | 14,800 | — | — |
| 2004-12-29 | $25.93 | $38.16 | 19,700 | — | — |
| 2004-12-28 | $26.50 | $39.00 | 29,300 | — | — |
| 2004-12-27 | $25.97 | $38.22 | 19,600 | — | — |
| 2004-12-23 | $26.31 | $38.72 | 38,800 | — | — |
| 2004-12-22 | $26.68 | $39.27 | 19,100 | — | — |
| 2004-12-21 | $26.47 | $38.96 | 33,300 | — | — |
| 2004-12-20 | $26.09 | $38.40 | 29,100 | — | — |
| 2004-12-17 | $26.35 | $38.78 | 41,900 | — | — |
| 2004-12-16 | $26.55 | $39.08 | 49,600 | — | — |
| 2004-12-15 | $26.66 | $39.24 | 53,500 | — | — |
| 2004-12-14 | $25.94 | $38.18 | 46,800 | — | — |
| 2004-12-13 | $26.09 | $38.40 | 30,400 | — | — |
| 2004-12-10 | $25.46 | $37.47 | 28,900 | — | — |
| 2004-12-09 | $25.01 | $36.81 | 16,900 | — | — |
| 2004-12-08 | $25.00 | $36.79 | 33,100 | — | — |
| 2004-12-07 | $24.00 | $35.32 | 33,600 | — | — |
| 2004-12-06 | $25.30 | $37.24 | 21,600 | — | — |
| 2004-12-03 | $25.69 | $37.81 | 18,700 | — | — |
| 2004-12-02 | $26.13 | $38.46 | 36,200 | — | — |
| 2004-12-01 | $26.23 | $38.60 | 51,100 | — | — |
| 2004-11-30 | $25.39 | $37.37 | 30,000 | — | — |
| 2004-11-29 | $25.51 | $37.54 | 35,400 | — | — |
| 2004-11-26 | $25.25 | $36.88 | 6,500 | — | — |
| 2004-11-24 | $25.02 | $36.55 | 21,100 | — | — |
| 2004-11-23 | $25.05 | $36.59 | 32,400 | — | — |
| 2004-11-22 | $24.87 | $36.33 | 33,000 | — | — |
| 2004-11-19 | $24.42 | $35.67 | 30,000 | — | — |
| 2004-11-18 | $24.70 | $36.08 | 18,600 | — | — |
| 2004-11-17 | $24.42 | $35.67 | 22,500 | — | — |
| 2004-11-16 | $24.24 | $35.41 | 33,200 | — | — |
| 2004-11-15 | $24.90 | $36.37 | 29,400 | — | — |
| 2004-11-12 | $25.06 | $36.61 | 23,900 | — | — |
| 2004-11-11 | $24.69 | $36.06 | 32,500 | — | — |
| 2004-11-10 | $24.44 | $35.70 | 21,300 | — | — |
| 2004-11-09 | $23.89 | $34.90 | 14,500 | — | — |
| 2004-11-08 | $23.93 | $34.95 | 22,200 | — | — |
| 2004-11-05 | $23.96 | $35.00 | 24,400 | — | — |
| 2004-11-04 | $24.00 | $35.06 | 35,100 | — | — |
| 2004-11-03 | $23.75 | $34.69 | 40,800 | — | — |
| 2004-11-02 | $23.05 | $33.67 | 19,600 | — | — |
| 2004-11-01 | $23.18 | $33.86 | 36,500 | — | — |
| 2004-10-29 | $23.14 | $33.80 | 45,000 | — | — |
| 2004-10-28 | $23.39 | $34.17 | 17,500 | — | — |
| 2004-10-27 | $23.37 | $34.14 | 47,100 | — | — |
| 2004-10-26 | $23.23 | $33.93 | 31,500 | — | — |
| 2004-10-25 | $22.78 | $33.27 | 58,500 | — | — |
| 2004-10-22 | $22.60 | $33.01 | 97,300 | — | — |
| 2004-10-21 | $23.19 | $33.87 | 23,300 | — | — |
| 2004-10-20 | $23.18 | $33.86 | 20,700 | — | — |
| 2004-10-19 | $22.97 | $33.55 | 57,000 | — | — |
| 2004-10-18 | $23.52 | $34.36 | 32,400 | — | — |
| 2004-10-15 | $23.36 | $34.12 | 35,800 | — | — |
| 2004-10-14 | $22.71 | $33.17 | 20,200 | — | — |
| 2004-10-13 | $23.02 | $33.63 | 29,000 | — | — |
| 2004-10-12 | $23.40 | $34.18 | 19,100 | — | — |
| 2004-10-11 | $23.64 | $34.53 | 12,500 | — | — |
| 2004-10-08 | $22.99 | $33.58 | 20,200 | — | — |
| 2004-10-07 | $23.39 | $34.17 | 25,400 | — | — |
| 2004-10-06 | $24.00 | $35.06 | 30,600 | — | — |
| 2004-10-05 | $23.84 | $34.82 | 26,000 | — | — |
| 2004-10-04 | $23.86 | $34.85 | 22,900 | — | — |
| 2004-10-01 | $23.89 | $34.90 | 62,100 | — | — |
| 2004-09-30 | $23.43 | $34.22 | 42,300 | — | — |
| 2004-09-29 | $23.33 | $34.08 | 44,500 | — | — |
| 2004-09-28 | $22.95 | $33.52 | 30,300 | — | — |
| 2004-09-27 | $22.18 | $32.40 | 31,300 | — | — |
| 2004-09-24 | $22.37 | $32.68 | 17,400 | — | — |
| 2004-09-23 | $22.49 | $32.85 | 33,300 | — | — |
| 2004-09-22 | $22.61 | $33.03 | 42,300 | — | — |
| 2004-09-21 | $23.15 | $33.82 | 23,000 | — | — |
| 2004-09-20 | $23.00 | $33.60 | 35,000 | — | — |
| 2004-09-17 | $23.28 | $34.00 | 94,700 | — | — |
| 2004-09-16 | $23.32 | $34.06 | 70,400 | — | — |
| 2004-09-15 | $23.32 | $34.06 | 36,700 | — | — |
| 2004-09-14 | $22.99 | $33.58 | 17,000 | — | — |
| 2004-09-13 | $23.19 | $33.87 | 53,800 | — | — |
| 2004-09-10 | $23.03 | $33.64 | 54,800 | — | — |
| 2004-09-09 | $23.10 | $33.74 | 49,300 | — | — |
| 2004-09-08 | $22.50 | $32.87 | 44,000 | — | — |
| 2004-09-07 | $22.58 | $32.98 | 54,900 | — | — |
| 2004-09-03 | $22.36 | $32.66 | 31,100 | — | — |
| 2004-09-02 | $22.51 | $32.88 | 41,700 | — | — |
| 2004-09-01 | $22.46 | $32.81 | 124,400 | — | — |
| 2004-08-31 | $22.31 | $32.59 | 36,700 | — | — |
| 2004-08-30 | $22.07 | $32.24 | 19,200 | — | — |
| 2004-08-27 | $22.45 | $32.52 | 15,800 | — | — |
| 2004-08-26 | $22.42 | $32.47 | 19,000 | — | — |
| 2004-08-25 | $22.54 | $32.65 | 56,600 | — | — |
| 2004-08-24 | $22.50 | $32.59 | 18,000 | — | — |
| 2004-08-23 | $22.37 | $32.40 | 23,800 | — | — |
| 2004-08-20 | $22.50 | $32.59 | 29,700 | — | — |
| 2004-08-19 | $22.18 | $32.12 | 15,200 | — | — |
| 2004-08-18 | $22.51 | $32.60 | 33,300 | — | — |
| 2004-08-17 | $21.98 | $31.83 | 20,200 | — | — |
| 2004-08-16 | $22.25 | $32.23 | 21,700 | — | — |
| 2004-08-13 | $21.58 | $31.26 | 17,700 | — | — |
| 2004-08-12 | $21.50 | $31.14 | 19,200 | — | — |
| 2004-08-11 | $21.89 | $31.70 | 61,800 | — | — |
| 2004-08-10 | $22.14 | $32.07 | 26,200 | — | — |
| 2004-08-09 | $21.62 | $31.31 | 49,800 | — | — |
| 2004-08-06 | $21.20 | $30.70 | 50,500 | — | — |
| 2004-08-05 | $21.50 | $31.14 | 36,900 | — | — |
| 2004-08-04 | $21.81 | $31.59 | 49,100 | — | — |
| 2004-08-03 | $21.60 | $31.28 | 43,100 | — | — |
| 2004-08-02 | $21.77 | $31.53 | 46,300 | — | — |
| 2004-07-30 | $21.75 | $31.50 | 27,700 | — | — |
| 2004-07-29 | $21.52 | $31.17 | 57,600 | — | — |
| 2004-07-28 | $22.00 | $31.86 | 27,100 | — | — |
| 2004-07-27 | $21.79 | $31.56 | 29,300 | — | — |
| 2004-07-26 | $21.20 | $30.70 | 29,900 | — | — |
| 2004-07-23 | $21.38 | $30.97 | 27,700 | — | — |
| 2004-07-22 | $21.77 | $31.53 | 31,400 | — | — |
| 2004-07-21 | $21.70 | $31.43 | 52,100 | — | — |
| 2004-07-20 | $22.03 | $31.91 | 27,500 | — | — |
| 2004-07-19 | $21.91 | $31.73 | 33,100 | — | — |
| 2004-07-16 | $21.92 | $31.75 | 47,400 | — | — |
| 2004-07-15 | $22.09 | $31.99 | 24,000 | — | — |
| 2004-07-14 | $21.97 | $31.82 | 22,100 | — | — |
| 2004-07-13 | $22.08 | $31.98 | 12,700 | — | — |
| 2004-07-12 | $22.00 | $31.86 | 29,500 | — | — |
| 2004-07-09 | $21.83 | $31.62 | 21,900 | — | — |
| 2004-07-08 | $21.72 | $31.46 | 54,500 | — | — |
| 2004-07-07 | $22.00 | $31.86 | 21,800 | — | — |
| 2004-07-06 | $21.90 | $31.72 | 34,400 | — | — |
| 2004-07-02 | $22.30 | $32.30 | 24,300 | — | — |
| 2004-07-01 | $22.06 | $31.95 | 78,700 | — | — |
| 2004-06-30 | $22.34 | $32.36 | 34,200 | — | — |
| 2004-06-29 | $22.39 | $32.43 | 70,800 | — | — |
| 2004-06-28 | $22.33 | $32.34 | 63,600 | — | — |
| 2004-06-25 | $22.06 | $31.95 | 251,300 | — | — |
| 2004-06-24 | $21.90 | $31.72 | 52,800 | — | — |
| 2004-06-23 | $21.93 | $31.76 | 50,300 | — | — |
| 2004-06-22 | $21.99 | $31.85 | 61,400 | — | — |
| 2004-06-21 | $22.14 | $32.07 | 29,900 | — | — |
| 2004-06-18 | $21.99 | $31.85 | 123,900 | — | — |
| 2004-06-17 | $21.85 | $31.65 | 39,700 | — | — |
| 2004-06-16 | $22.24 | $32.21 | 86,300 | — | — |
| 2004-06-15 | $21.76 | $31.52 | 85,100 | — | — |
| 2004-06-14 | $21.35 | $30.92 | 65,400 | — | — |
| 2004-06-10 | $22.04 | $31.92 | 87,100 | — | — |
| 2004-06-09 | $21.91 | $31.73 | 60,000 | — | — |
| 2004-06-08 | $22.20 | $32.15 | 34,700 | — | — |
| 2004-06-07 | $22.25 | $32.23 | 41,200 | — | — |
| 2004-06-04 | $21.88 | $31.69 | 44,300 | — | — |
| 2004-06-03 | $21.75 | $31.50 | 43,100 | — | — |
| 2004-06-02 | $22.14 | $32.07 | 31,800 | — | — |
| 2004-06-01 | $22.05 | $31.94 | 32,600 | — | — |
| 2004-05-28 | $21.60 | $31.28 | 39,800 | — | — |
| 2004-05-27 | $21.83 | $31.62 | 37,400 | — | — |
| 2004-05-26 | $21.99 | $31.57 | 37,700 | — | — |
| 2004-05-25 | $21.80 | $31.30 | 63,600 | — | — |
| 2004-05-24 | $21.25 | $30.51 | 37,400 | — | — |
| 2004-05-21 | $21.19 | $30.43 | 40,200 | — | — |
| 2004-05-20 | $20.90 | $30.01 | 43,200 | — | — |
| 2004-05-19 | $20.71 | $29.74 | 37,700 | — | — |
| 2004-05-18 | $21.10 | $30.30 | 26,200 | — | — |
| 2004-05-17 | $20.45 | $29.36 | 42,000 | — | — |
| 2004-05-14 | $20.87 | $29.97 | 36,600 | — | — |
| 2004-05-13 | $21.03 | $30.20 | 39,000 | — | — |
| 2004-05-12 | $21.16 | $30.38 | 45,400 | — | — |
| 2004-05-11 | $20.84 | $29.92 | 48,000 | — | — |
| 2004-05-10 | $20.04 | $28.77 | 62,000 | — | — |
| 2004-05-07 | $20.33 | $29.19 | 52,000 | — | — |
| 2004-05-06 | $21.27 | $30.54 | 48,500 | — | — |
| 2004-05-05 | $21.47 | $30.83 | 21,700 | — | — |
| 2004-05-04 | $21.43 | $30.77 | 27,900 | — | — |
| 2004-05-03 | $21.45 | $30.80 | 72,500 | — | — |
| 2004-04-30 | $21.00 | $30.15 | 45,300 | — | — |
| 2004-04-29 | $21.09 | $30.28 | 42,500 | — | — |
| 2004-04-28 | $21.11 | $30.31 | 42,300 | — | — |
| 2004-04-27 | $21.56 | $30.96 | 52,500 | — | — |
| 2004-04-26 | $21.04 | $30.21 | 22,500 | — | — |
| 2004-04-23 | $21.21 | $30.45 | 24,700 | — | — |
| 2004-04-22 | $21.30 | $30.58 | 57,200 | — | — |
| 2004-04-21 | $21.09 | $30.28 | 27,400 | — | — |
| 2004-04-20 | $20.77 | $29.82 | 32,200 | — | — |
| 2004-04-19 | $21.11 | $30.31 | 31,200 | — | — |
| 2004-04-16 | $21.27 | $30.54 | 48,400 | — | — |
| 2004-04-15 | $21.09 | $30.28 | 40,700 | — | — |
| 2004-04-14 | $21.08 | $30.27 | 58,400 | — | — |
| 2004-04-13 | $21.83 | $31.34 | 37,100 | — | — |
| 2004-04-12 | $22.42 | $32.19 | 23,300 | — | — |
| 2004-04-08 | $22.16 | $31.82 | 20,200 | — | — |
| 2004-04-07 | $22.80 | $32.74 | 30,100 | — | — |
| 2004-04-06 | $22.30 | $32.02 | 32,900 | — | — |
| 2004-04-05 | $22.90 | $32.88 | 22,700 | — | — |
| 2004-04-02 | $23.18 | $33.28 | 97,500 | — | — |
| 2004-04-01 | $22.80 | $32.74 | 49,700 | — | — |
| 2004-03-31 | $22.50 | $32.31 | 33,600 | — | — |
| 2004-03-30 | $22.30 | $32.02 | 25,000 | — | — |
| 2004-03-29 | $22.48 | $32.28 | 39,600 | — | — |
| 2004-03-26 | $21.96 | $31.53 | 60,200 | — | — |
| 2004-03-25 | $22.04 | $31.65 | 77,800 | — | — |
| 2004-03-24 | $21.95 | $31.52 | 65,700 | — | — |
| 2004-03-23 | $21.92 | $31.47 | 17,500 | — | — |
| 2004-03-22 | $21.89 | $31.43 | 97,900 | — | — |
| 2004-03-19 | $22.09 | $31.72 | 60,500 | — | — |
| 2004-03-18 | $22.20 | $31.88 | 49,800 | — | — |
| 2004-03-17 | $22.23 | $31.92 | 55,800 | — | — |
| 2004-03-16 | $21.82 | $31.33 | 61,600 | — | — |
| 2004-03-15 | $21.96 | $31.53 | 86,100 | — | — |
| 2004-03-12 | $22.13 | $31.77 | 76,100 | — | — |
| 2004-03-11 | $21.21 | $30.45 | 42,600 | — | — |
| 2004-03-10 | $21.80 | $31.30 | 32,500 | — | — |
| 2004-03-09 | $21.91 | $31.46 | 31,900 | — | — |
| 2004-03-08 | $22.01 | $31.60 | 25,600 | — | — |
| 2004-03-05 | $22.37 | $32.12 | 14,500 | — | — |
| 2004-03-04 | $22.30 | $32.02 | 94,800 | — | — |
| 2004-03-03 | $21.94 | $31.50 | 39,900 | — | — |
| 2004-03-02 | $21.95 | $31.52 | 33,900 | — | — |
| 2004-03-01 | $21.96 | $31.53 | 19,900 | — | — |
| 2004-02-27 | $21.95 | $31.52 | 23,900 | — | — |
| 2004-02-26 | $22.00 | $31.59 | 33,900 | — | — |
| 2004-02-25 | $22.25 | $31.70 | 27,800 | — | — |
| 2004-02-24 | $22.10 | $31.49 | 37,800 | — | — |
| 2004-02-23 | $21.50 | $30.63 | 35,900 | — | — |
| 2004-02-20 | $21.80 | $31.06 | 31,100 | — | — |
| 2004-02-19 | $21.87 | $31.16 | 48,700 | — | — |
| 2004-02-18 | $22.03 | $31.39 | 20,600 | — | — |
| 2004-02-17 | $22.76 | $32.43 | 25,900 | — | — |
| 2004-02-13 | $21.70 | $30.92 | 37,900 | — | — |
| 2004-02-12 | $22.17 | $31.59 | 23,900 | — | — |
| 2004-02-11 | $22.56 | $32.14 | 24,700 | — | — |
| 2004-02-10 | $22.92 | $32.66 | 43,300 | — | — |
| 2004-02-09 | $22.25 | $31.70 | 21,100 | — | — |
| 2004-02-06 | $22.48 | $32.03 | 38,400 | — | — |
| 2004-02-05 | $21.74 | $30.98 | 16,100 | — | — |
| 2004-02-04 | $21.80 | $31.06 | 93,600 | — | — |
| 2004-02-03 | $21.96 | $31.29 | 29,800 | — | — |
| 2004-02-02 | $22.37 | $31.87 | 37,600 | — | — |
| 2004-01-30 | $21.58 | $30.75 | 16,800 | — | — |
| 2004-01-29 | $21.70 | $30.92 | 24,000 | — | — |
| 2004-01-28 | $21.54 | $30.69 | 41,700 | — | — |
| 2004-01-27 | $22.25 | $31.70 | 27,400 | — | — |
| 2004-01-26 | $23.00 | $32.77 | 26,500 | — | — |
| 2004-01-23 | $22.55 | $32.13 | 43,500 | — | — |
| 2004-01-22 | $22.10 | $31.49 | 40,400 | — | — |
| 2004-01-21 | $22.90 | $32.63 | 39,900 | — | — |
| 2004-01-20 | $22.65 | $32.27 | 60,100 | — | — |
| 2004-01-16 | $21.94 | $31.26 | 50,500 | — | — |
| 2004-01-15 | $21.87 | $31.16 | 31,000 | — | — |
| 2004-01-14 | $21.90 | $31.20 | 40,400 | — | — |
| 2004-01-13 | $22.08 | $31.46 | 32,700 | — | — |
| 2004-01-12 | $21.98 | $31.32 | 40,400 | — | — |
| 2004-01-09 | $22.09 | $31.47 | 39,000 | — | — |
| 2004-01-08 | $22.15 | $31.56 | 27,400 | — | — |
| 2004-01-07 | $22.16 | $31.57 | 30,600 | — | — |
| 2004-01-06 | $21.99 | $31.33 | 28,200 | — | — |
| 2004-01-05 | $22.24 | $31.69 | 19,600 | — | — |
| 2004-01-02 | $21.66 | $30.86 | 30,000 | — | — |