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
- 1991-10-09 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 | $29.18 | $90.93 | 81,300 | — | — |
| 2004-12-30 | $29.47 | $91.83 | 73,300 | — | — |
| 2004-12-29 | $29.56 | $92.11 | 42,100 | — | — |
| 2004-12-28 | $30.16 | $92.19 | 58,400 | — | — |
| 2004-12-27 | $29.87 | $91.30 | 42,400 | — | — |
| 2004-12-23 | $30.06 | $91.88 | 21,000 | — | — |
| 2004-12-22 | $30.32 | $92.68 | 69,500 | — | — |
| 2004-12-21 | $30.18 | $92.25 | 57,200 | — | — |
| 2004-12-20 | $29.75 | $90.93 | 38,400 | — | — |
| 2004-12-17 | $29.99 | $91.67 | 42,600 | — | — |
| 2004-12-16 | $29.70 | $90.78 | 35,300 | — | — |
| 2004-12-15 | $29.98 | $91.64 | 71,500 | — | — |
| 2004-12-14 | $29.98 | $91.64 | 53,500 | — | — |
| 2004-12-13 | $29.86 | $91.27 | 40,500 | — | — |
| 2004-12-10 | $29.95 | $91.55 | 42,400 | — | — |
| 2004-12-09 | $29.73 | $90.87 | 57,400 | — | — |
| 2004-12-08 | $29.46 | $90.05 | 73,400 | — | — |
| 2004-12-07 | $29.03 | $88.73 | 72,500 | — | — |
| 2004-12-06 | $29.60 | $90.48 | 52,500 | — | — |
| 2004-12-03 | $29.79 | $91.06 | 41,300 | — | — |
| 2004-12-02 | $29.66 | $90.66 | 47,500 | — | — |
| 2004-12-01 | $29.95 | $91.55 | 136,800 | — | — |
| 2004-11-30 | $28.95 | $88.49 | 55,600 | — | — |
| 2004-11-29 | $28.64 | $87.54 | 91,400 | — | — |
| 2004-11-26 | $28.60 | $87.42 | 11,700 | — | — |
| 2004-11-24 | $28.49 | $87.08 | 34,500 | — | — |
| 2004-11-23 | $28.04 | $85.71 | 92,500 | — | — |
| 2004-11-22 | $28.26 | $86.38 | 46,000 | — | — |
| 2004-11-19 | $27.60 | $84.36 | 44,200 | — | — |
| 2004-11-18 | $28.01 | $85.62 | 53,400 | — | — |
| 2004-11-17 | $28.49 | $87.08 | 45,000 | — | — |
| 2004-11-16 | $28.97 | $88.55 | 32,200 | — | — |
| 2004-11-15 | $29.48 | $90.11 | 36,200 | — | — |
| 2004-11-12 | $29.40 | $89.86 | 24,900 | — | — |
| 2004-11-11 | $29.08 | $88.89 | 66,500 | — | — |
| 2004-11-10 | $28.62 | $87.48 | 64,500 | — | — |
| 2004-11-09 | $28.20 | $86.20 | 21,100 | — | — |
| 2004-11-08 | $28.14 | $86.01 | 37,400 | — | — |
| 2004-11-05 | $28.14 | $86.01 | 60,900 | — | — |
| 2004-11-04 | $29.08 | $88.89 | 46,200 | — | — |
| 2004-11-03 | $28.76 | $87.91 | 49,900 | — | — |
| 2004-11-02 | $28.22 | $86.26 | 49,700 | — | — |
| 2004-11-01 | $28.80 | $88.03 | 46,000 | — | — |
| 2004-10-29 | $28.61 | $87.45 | 39,000 | — | — |
| 2004-10-28 | $29.10 | $88.95 | 41,200 | — | — |
| 2004-10-27 | $28.91 | $88.37 | 67,200 | — | — |
| 2004-10-26 | $28.64 | $87.54 | 65,200 | — | — |
| 2004-10-25 | $27.97 | $85.49 | 55,200 | — | — |
| 2004-10-22 | $28.00 | $85.58 | 68,700 | — | — |
| 2004-10-21 | $28.60 | $87.42 | 57,400 | — | — |
| 2004-10-20 | $28.40 | $86.81 | 93,900 | — | — |
| 2004-10-19 | $28.76 | $87.91 | 36,300 | — | — |
| 2004-10-18 | $29.10 | $88.95 | 42,700 | — | — |
| 2004-10-15 | $29.01 | $88.67 | 61,200 | — | — |
| 2004-10-14 | $28.50 | $87.11 | 23,900 | — | — |
| 2004-10-13 | $28.43 | $86.90 | 39,600 | — | — |
| 2004-10-12 | $28.83 | $88.12 | 37,000 | — | — |
| 2004-10-11 | $28.50 | $87.11 | 50,900 | — | — |
| 2004-10-08 | $28.63 | $87.51 | 48,400 | — | — |
| 2004-10-07 | $28.71 | $87.76 | 71,500 | — | — |
| 2004-10-06 | $29.22 | $89.31 | 52,600 | — | — |
| 2004-10-05 | $28.89 | $88.31 | 94,300 | — | — |
| 2004-10-04 | $29.57 | $90.38 | 62,600 | — | — |
| 2004-10-01 | $29.10 | $88.95 | 69,900 | — | — |
| 2004-09-30 | $28.44 | $86.93 | 62,700 | — | — |
| 2004-09-29 | $28.38 | $86.75 | 62,900 | — | — |
| 2004-09-28 | $28.10 | $85.89 | 41,500 | — | — |
| 2004-09-27 | $28.11 | $84.62 | 43,500 | — | — |
| 2004-09-24 | $28.42 | $85.56 | 49,500 | — | — |
| 2004-09-23 | $28.47 | $85.71 | 21,800 | — | — |
| 2004-09-22 | $28.53 | $85.89 | 39,500 | — | — |
| 2004-09-21 | $28.90 | $87.00 | 36,400 | — | — |
| 2004-09-20 | $28.57 | $86.01 | 34,600 | — | — |
| 2004-09-17 | $29.29 | $88.17 | 58,300 | — | — |
| 2004-09-16 | $29.38 | $88.45 | 51,300 | — | — |
| 2004-09-15 | $28.95 | $87.15 | 36,100 | — | — |
| 2004-09-14 | $28.60 | $86.10 | 33,600 | — | — |
| 2004-09-13 | $29.00 | $87.30 | 56,000 | — | — |
| 2004-09-10 | $28.95 | $87.15 | 29,900 | — | — |
| 2004-09-09 | $28.93 | $87.09 | 55,000 | — | — |
| 2004-09-08 | $28.85 | $86.85 | 47,000 | — | — |
| 2004-09-07 | $29.15 | $87.75 | 37,800 | — | — |
| 2004-09-03 | $28.91 | $87.03 | 29,700 | — | — |
| 2004-09-02 | $29.00 | $87.30 | 35,700 | — | — |
| 2004-09-01 | $28.56 | $85.98 | 44,100 | — | — |
| 2004-08-31 | $28.84 | $86.82 | 43,700 | — | — |
| 2004-08-30 | $28.39 | $85.47 | 34,600 | — | — |
| 2004-08-27 | $28.49 | $85.77 | 39,000 | — | — |
| 2004-08-26 | $28.39 | $85.47 | 33,600 | — | — |
| 2004-08-25 | $28.50 | $85.80 | 31,700 | — | — |
| 2004-08-24 | $28.50 | $85.80 | 43,500 | — | — |
| 2004-08-23 | $28.27 | $85.10 | 35,400 | — | — |
| 2004-08-20 | $28.58 | $86.04 | 69,700 | — | — |
| 2004-08-19 | $27.88 | $83.93 | 60,300 | — | — |
| 2004-08-18 | $28.28 | $85.13 | 66,400 | — | — |
| 2004-08-17 | $28.36 | $85.37 | 33,400 | — | — |
| 2004-08-16 | $28.05 | $84.44 | 67,600 | — | — |
| 2004-08-13 | $27.81 | $83.72 | 27,800 | — | — |
| 2004-08-12 | $27.76 | $83.57 | 36,300 | — | — |
| 2004-08-11 | $28.11 | $84.62 | 49,600 | — | — |
| 2004-08-10 | $28.34 | $85.31 | 38,100 | — | — |
| 2004-08-09 | $27.75 | $83.54 | 53,800 | — | — |
| 2004-08-06 | $28.00 | $84.29 | 86,400 | — | — |
| 2004-08-05 | $28.02 | $84.35 | 262,800 | — | — |
| 2004-08-04 | $28.50 | $85.80 | 40,800 | — | — |
| 2004-08-03 | $28.20 | $84.89 | 49,800 | — | — |
| 2004-08-02 | $28.09 | $84.56 | 73,200 | — | — |
| 2004-07-30 | $27.43 | $82.58 | 68,500 | — | — |
| 2004-07-29 | $27.57 | $83.00 | 41,500 | — | — |
| 2004-07-28 | $27.62 | $83.15 | 59,500 | — | — |
| 2004-07-27 | $27.44 | $82.61 | 141,800 | — | — |
| 2004-07-26 | $26.97 | $81.19 | 85,900 | — | — |
| 2004-07-23 | $27.26 | $82.06 | 69,300 | — | — |
| 2004-07-22 | $27.77 | $83.60 | 66,400 | — | — |
| 2004-07-21 | $28.26 | $85.07 | 77,000 | — | — |
| 2004-07-20 | $28.94 | $87.12 | 47,700 | — | — |
| 2004-07-19 | $28.46 | $85.68 | 54,900 | — | — |
| 2004-07-16 | $28.68 | $86.34 | 35,500 | — | — |
| 2004-07-15 | $28.62 | $86.16 | 39,600 | — | — |
| 2004-07-14 | $28.30 | $85.19 | 37,200 | — | — |
| 2004-07-13 | $28.21 | $84.92 | 23,300 | — | — |
| 2004-07-12 | $28.45 | $85.65 | 60,100 | — | — |
| 2004-07-09 | $28.39 | $85.47 | 35,300 | — | — |
| 2004-07-08 | $28.52 | $85.86 | 134,200 | — | — |
| 2004-07-07 | $28.65 | $86.25 | 54,900 | — | — |
| 2004-07-06 | $28.05 | $84.44 | 74,400 | — | — |
| 2004-07-02 | $28.55 | $85.95 | 96,800 | — | — |
| 2004-07-01 | $27.46 | $82.67 | 65,200 | — | — |
| 2004-06-30 | $27.19 | $81.85 | 85,700 | — | — |
| 2004-06-29 | $26.90 | $80.98 | 73,200 | — | — |
| 2004-06-28 | $27.00 | $81.28 | 89,400 | — | — |
| 2004-06-25 | $27.25 | $80.75 | 109,800 | — | — |
| 2004-06-24 | $27.10 | $80.31 | 73,700 | — | — |
| 2004-06-23 | $27.22 | $80.66 | 54,000 | — | — |
| 2004-06-22 | $26.74 | $79.24 | 34,100 | — | — |
| 2004-06-21 | $26.68 | $79.06 | 38,100 | — | — |
| 2004-06-18 | $26.60 | $78.83 | 59,200 | — | — |
| 2004-06-17 | $26.40 | $78.23 | 42,700 | — | — |
| 2004-06-16 | $26.35 | $78.09 | 64,500 | — | — |
| 2004-06-15 | $25.85 | $76.60 | 62,600 | — | — |
| 2004-06-14 | $25.28 | $74.92 | 63,300 | — | — |
| 2004-06-10 | $26.06 | $77.23 | 66,600 | — | — |
| 2004-06-09 | $25.89 | $76.72 | 70,800 | — | — |
| 2004-06-08 | $26.36 | $78.12 | 28,000 | — | — |
| 2004-06-07 | $26.50 | $78.53 | 72,800 | — | — |
| 2004-06-04 | $25.91 | $76.78 | 51,600 | — | — |
| 2004-06-03 | $25.91 | $76.78 | 169,000 | — | — |
| 2004-06-02 | $26.27 | $77.85 | 78,900 | — | — |
| 2004-06-01 | $26.07 | $77.26 | 91,200 | — | — |
| 2004-05-28 | $26.05 | $77.20 | 59,700 | — | — |
| 2004-05-27 | $26.00 | $77.05 | 140,000 | — | — |
| 2004-05-26 | $25.71 | $76.19 | 62,400 | — | — |
| 2004-05-25 | $25.25 | $74.83 | 105,500 | — | — |
| 2004-05-24 | $24.36 | $72.19 | 63,800 | — | — |
| 2004-05-21 | $24.26 | $71.89 | 66,100 | — | — |
| 2004-05-20 | $23.91 | $70.86 | 97,700 | — | — |
| 2004-05-19 | $23.35 | $69.20 | 105,100 | — | — |
| 2004-05-18 | $24.38 | $72.25 | 77,100 | — | — |
| 2004-05-17 | $23.80 | $70.53 | 72,700 | — | — |
| 2004-05-14 | $23.70 | $70.23 | 57,200 | — | — |
| 2004-05-13 | $23.35 | $69.20 | 148,100 | — | — |
| 2004-05-12 | $23.42 | $69.40 | 133,700 | — | — |
| 2004-05-11 | $22.80 | $67.57 | 124,400 | — | — |
| 2004-05-10 | $22.38 | $66.32 | 237,300 | — | — |
| 2004-05-07 | $23.66 | $70.12 | 94,300 | — | — |
| 2004-05-06 | $24.61 | $72.93 | 94,000 | — | — |
| 2004-05-05 | $24.54 | $72.72 | 51,500 | — | — |
| 2004-05-04 | $24.90 | $73.79 | 71,100 | — | — |
| 2004-05-03 | $24.50 | $72.60 | 74,700 | — | — |
| 2004-04-30 | $23.97 | $71.03 | 68,300 | — | — |
| 2004-04-29 | $24.35 | $72.16 | 73,200 | — | — |
| 2004-04-28 | $24.57 | $72.81 | 61,300 | — | — |
| 2004-04-27 | $25.00 | $74.09 | 59,900 | — | — |
| 2004-04-26 | $24.75 | $73.35 | 56,100 | — | — |
| 2004-04-23 | $24.63 | $72.99 | 66,300 | — | — |
| 2004-04-22 | $24.60 | $72.90 | 53,300 | — | — |
| 2004-04-21 | $24.09 | $71.39 | 126,600 | — | — |
| 2004-04-20 | $23.90 | $70.83 | 110,000 | — | — |
| 2004-04-19 | $25.40 | $75.27 | 73,200 | — | — |
| 2004-04-16 | $25.04 | $74.20 | 108,700 | — | — |
| 2004-04-15 | $25.08 | $74.32 | 211,600 | — | — |
| 2004-04-14 | $24.13 | $71.51 | 112,400 | — | — |
| 2004-04-13 | $24.83 | $73.58 | 246,600 | — | — |
| 2004-04-12 | $25.07 | $74.29 | 220,700 | — | — |
| 2004-04-08 | $25.83 | $76.55 | 104,400 | — | — |
| 2004-04-07 | $26.50 | $78.53 | 165,400 | — | — |
| 2004-04-06 | $26.30 | $77.94 | 397,300 | — | — |
| 2004-04-05 | $28.54 | $84.58 | 142,300 | — | — |
| 2004-04-02 | $30.19 | $89.47 | 90,500 | — | — |
| 2004-04-01 | $30.49 | $90.36 | 68,600 | — | — |
| 2004-03-31 | $30.80 | $91.27 | 140,200 | — | — |
| 2004-03-30 | $29.99 | $88.87 | 56,200 | — | — |
| 2004-03-29 | $29.88 | $88.55 | 66,900 | — | — |
| 2004-03-26 | $29.89 | $87.32 | 102,800 | — | — |
| 2004-03-25 | $29.60 | $86.47 | 77,200 | — | — |
| 2004-03-24 | $29.34 | $85.71 | 95,500 | — | — |
| 2004-03-23 | $29.63 | $86.56 | 104,600 | — | — |
| 2004-03-22 | $29.45 | $86.03 | 58,100 | — | — |
| 2004-03-19 | $29.59 | $86.44 | 84,700 | — | — |
| 2004-03-18 | $28.79 | $84.10 | 64,200 | — | — |
| 2004-03-17 | $28.75 | $83.99 | 64,100 | — | — |
| 2004-03-16 | $28.16 | $82.26 | 76,900 | — | — |
| 2004-03-15 | $27.68 | $80.86 | 76,600 | — | — |
| 2004-03-12 | $28.38 | $82.91 | 72,800 | — | — |
| 2004-03-11 | $27.45 | $80.19 | 34,000 | — | — |
| 2004-03-10 | $27.96 | $81.68 | 48,200 | — | — |
| 2004-03-09 | $28.35 | $82.82 | 28,800 | — | — |
| 2004-03-08 | $28.52 | $83.32 | 49,900 | — | — |
| 2004-03-05 | $28.51 | $83.29 | 57,000 | — | — |
| 2004-03-04 | $28.24 | $82.50 | 34,300 | — | — |
| 2004-03-03 | $27.90 | $81.50 | 39,700 | — | — |
| 2004-03-02 | $27.76 | $81.10 | 48,200 | — | — |
| 2004-03-01 | $28.04 | $81.91 | 61,100 | — | — |
| 2004-02-27 | $27.90 | $81.50 | 53,000 | — | — |
| 2004-02-26 | $27.45 | $80.19 | 56,800 | — | — |
| 2004-02-25 | $27.20 | $79.46 | 79,900 | — | — |
| 2004-02-24 | $26.79 | $78.26 | 63,500 | — | — |
| 2004-02-23 | $26.77 | $78.20 | 70,100 | — | — |
| 2004-02-20 | $26.68 | $77.94 | 50,200 | — | — |
| 2004-02-19 | $26.26 | $76.71 | 45,900 | — | — |
| 2004-02-18 | $27.11 | $79.20 | 44,700 | — | — |
| 2004-02-17 | $26.96 | $78.76 | 36,700 | — | — |
| 2004-02-13 | $26.55 | $77.56 | 45,900 | — | — |
| 2004-02-12 | $26.50 | $77.41 | 25,500 | — | — |
| 2004-02-11 | $27.20 | $79.46 | 32,900 | — | — |
| 2004-02-10 | $27.20 | $79.46 | 88,200 | — | — |
| 2004-02-09 | $26.40 | $77.12 | 31,800 | — | — |
| 2004-02-06 | $26.00 | $75.95 | 37,800 | — | — |
| 2004-02-05 | $25.55 | $74.64 | 42,400 | — | — |
| 2004-02-04 | $25.02 | $73.09 | 60,700 | — | — |
| 2004-02-03 | $25.85 | $75.52 | 42,000 | — | — |
| 2004-02-02 | $25.95 | $75.81 | 52,300 | — | — |
| 2004-01-30 | $25.95 | $75.81 | 127,900 | — | — |
| 2004-01-29 | $25.62 | $74.84 | 74,400 | — | — |
| 2004-01-28 | $25.71 | $75.11 | 39,000 | — | — |
| 2004-01-27 | $25.92 | $75.72 | 48,600 | — | — |
| 2004-01-26 | $25.99 | $75.92 | 40,300 | — | — |
| 2004-01-23 | $25.31 | $73.94 | 51,300 | — | — |
| 2004-01-22 | $25.16 | $73.50 | 50,200 | — | — |
| 2004-01-21 | $25.35 | $74.06 | 43,100 | — | — |
| 2004-01-20 | $25.78 | $75.31 | 50,900 | — | — |
| 2004-01-16 | $25.64 | $74.90 | 55,300 | — | — |
| 2004-01-15 | $25.37 | $74.11 | 51,300 | — | — |
| 2004-01-14 | $25.25 | $73.76 | 25,900 | — | — |
| 2004-01-13 | $25.43 | $74.29 | 56,800 | — | — |
| 2004-01-12 | $24.97 | $72.95 | 57,900 | — | — |
| 2004-01-09 | $24.79 | $72.42 | 47,800 | — | — |
| 2004-01-08 | $25.14 | $73.44 | 67,100 | — | — |
| 2004-01-07 | $24.90 | $72.74 | 71,000 | — | — |
| 2004-01-06 | $24.68 | $72.10 | 56,600 | — | — |
| 2004-01-05 | $24.77 | $72.36 | 63,900 | — | — |
| 2004-01-02 | $25.01 | $73.06 | 56,900 | — | — |