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
- 1980-03-17 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 | $27.87 | $51.08 | 189,800 | — | — |
| 2004-12-30 | $27.93 | $51.20 | 250,000 | — | — |
| 2004-12-29 | $28.00 | $51.32 | 180,800 | — | — |
| 2004-12-28 | $27.98 | $51.27 | 275,400 | — | — |
| 2004-12-27 | $27.77 | $50.89 | 209,600 | — | — |
| 2004-12-23 | $27.98 | $51.28 | 176,400 | — | — |
| 2004-12-22 | $27.86 | $51.06 | 249,000 | — | — |
| 2004-12-21 | $27.67 | $50.71 | 605,400 | — | — |
| 2004-12-20 | $27.50 | $50.39 | 483,000 | — | — |
| 2004-12-17 | $27.28 | $49.99 | 786,800 | — | — |
| 2004-12-16 | $27.40 | $50.21 | 538,000 | — | — |
| 2004-12-15 | $27.25 | $49.93 | 365,600 | — | — |
| 2004-12-14 | $27.01 | $49.51 | 478,800 | — | — |
| 2004-12-13 | $26.78 | $49.07 | 622,800 | — | — |
| 2004-12-10 | $26.15 | $47.92 | 398,600 | — | — |
| 2004-12-09 | $25.80 | $47.28 | 374,200 | — | — |
| 2004-12-08 | $25.80 | $47.28 | 559,800 | — | — |
| 2004-12-07 | $25.22 | $46.21 | 536,800 | — | — |
| 2004-12-06 | $26.10 | $47.83 | 291,200 | — | — |
| 2004-12-03 | $26.48 | $48.52 | 216,800 | — | — |
| 2004-12-02 | $26.60 | $48.75 | 426,000 | — | — |
| 2004-12-01 | $26.75 | $49.02 | 621,600 | — | — |
| 2004-11-30 | $26.58 | $48.70 | 319,600 | — | — |
| 2004-11-29 | $26.58 | $48.70 | 447,000 | — | — |
| 2004-11-26 | $26.32 | $48.24 | 144,600 | — | — |
| 2004-11-24 | $26.36 | $48.31 | 315,400 | — | — |
| 2004-11-23 | $25.43 | $46.61 | 670,400 | — | — |
| 2004-11-22 | $25.62 | $46.94 | 1,039,200 | — | — |
| 2004-11-19 | $26.58 | $48.70 | 175,200 | — | — |
| 2004-11-18 | $26.72 | $48.97 | 461,400 | — | — |
| 2004-11-17 | $26.70 | $48.92 | 362,400 | — | — |
| 2004-11-16 | $26.28 | $48.15 | 425,800 | — | — |
| 2004-11-15 | $26.20 | $48.02 | 523,800 | — | — |
| 2004-11-12 | $26.16 | $47.94 | 345,800 | — | — |
| 2004-11-11 | $25.91 | $47.48 | 343,800 | — | — |
| 2004-11-10 | $25.40 | $46.55 | 300,800 | — | — |
| 2004-11-09 | $25.24 | $46.26 | 363,200 | — | — |
| 2004-11-08 | $25.29 | $46.34 | 362,600 | — | — |
| 2004-11-05 | $25.35 | $46.46 | 314,400 | — | — |
| 2004-11-04 | $25.25 | $46.28 | 353,000 | — | — |
| 2004-11-03 | $24.35 | $44.63 | 219,800 | — | — |
| 2004-11-02 | $23.84 | $43.69 | 251,600 | — | — |
| 2004-11-01 | $24.30 | $44.52 | 175,400 | — | — |
| 2004-10-29 | $24.23 | $44.40 | 252,000 | — | — |
| 2004-10-28 | $23.83 | $43.67 | 272,200 | — | — |
| 2004-10-27 | $24.05 | $44.08 | 276,200 | — | — |
| 2004-10-26 | $23.82 | $43.64 | 378,400 | — | — |
| 2004-10-25 | $23.69 | $43.42 | 454,400 | — | — |
| 2004-10-22 | $23.80 | $43.61 | 281,000 | — | — |
| 2004-10-21 | $23.80 | $43.62 | 955,800 | — | — |
| 2004-10-20 | $23.70 | $43.43 | 358,800 | — | — |
| 2004-10-19 | $23.66 | $43.36 | 283,200 | — | — |
| 2004-10-18 | $23.84 | $43.70 | 181,400 | — | — |
| 2004-10-15 | $23.99 | $43.96 | 232,000 | — | — |
| 2004-10-14 | $23.83 | $43.68 | 536,600 | — | — |
| 2004-10-13 | $23.76 | $43.55 | 410,600 | — | — |
| 2004-10-12 | $24.42 | $44.50 | 384,400 | — | — |
| 2004-10-11 | $23.83 | $43.44 | 214,000 | — | — |
| 2004-10-08 | $23.76 | $43.30 | 361,600 | — | — |
| 2004-10-07 | $23.58 | $42.98 | 157,600 | — | — |
| 2004-10-06 | $23.68 | $43.15 | 230,600 | — | — |
| 2004-10-05 | $23.60 | $43.01 | 138,400 | — | — |
| 2004-10-04 | $23.84 | $43.45 | 351,800 | — | — |
| 2004-10-01 | $23.46 | $42.74 | 367,600 | — | — |
| 2004-09-30 | $22.45 | $40.91 | 300,400 | — | — |
| 2004-09-29 | $22.32 | $40.67 | 173,000 | — | — |
| 2004-09-28 | $22.14 | $40.34 | 213,200 | — | — |
| 2004-09-27 | $21.91 | $39.93 | 158,200 | — | — |
| 2004-09-24 | $21.99 | $40.06 | 161,800 | — | — |
| 2004-09-23 | $21.83 | $39.79 | 238,200 | — | — |
| 2004-09-22 | $21.90 | $39.90 | 274,000 | — | — |
| 2004-09-21 | $22.03 | $40.14 | 261,800 | — | — |
| 2004-09-20 | $22.21 | $40.47 | 142,000 | — | — |
| 2004-09-17 | $22.50 | $41.00 | 198,200 | — | — |
| 2004-09-16 | $22.47 | $40.95 | 161,600 | — | — |
| 2004-09-15 | $22.39 | $40.79 | 82,800 | — | — |
| 2004-09-14 | $22.51 | $41.02 | 127,200 | — | — |
| 2004-09-13 | $22.65 | $41.28 | 171,800 | — | — |
| 2004-09-10 | $22.57 | $41.12 | 283,800 | — | — |
| 2004-09-09 | $23.12 | $42.12 | 191,400 | — | — |
| 2004-09-08 | $22.83 | $41.60 | 205,600 | — | — |
| 2004-09-07 | $23.11 | $42.11 | 208,200 | — | — |
| 2004-09-03 | $22.95 | $41.82 | 180,200 | — | — |
| 2004-09-02 | $22.96 | $41.83 | 433,800 | — | — |
| 2004-09-01 | $22.67 | $41.30 | 568,400 | — | — |
| 2004-08-31 | $22.44 | $40.89 | 297,800 | — | — |
| 2004-08-30 | $21.87 | $39.85 | 231,000 | — | — |
| 2004-08-27 | $21.92 | $39.95 | 179,000 | — | — |
| 2004-08-26 | $21.49 | $39.15 | 169,200 | — | — |
| 2004-08-25 | $21.43 | $39.05 | 220,200 | — | — |
| 2004-08-24 | $21.58 | $39.33 | 195,600 | — | — |
| 2004-08-23 | $21.19 | $38.62 | 142,600 | — | — |
| 2004-08-20 | $21.64 | $39.44 | 93,400 | — | — |
| 2004-08-19 | $21.41 | $39.02 | 161,800 | — | — |
| 2004-08-18 | $21.68 | $39.52 | 127,400 | — | — |
| 2004-08-17 | $21.44 | $39.07 | 179,600 | — | — |
| 2004-08-16 | $21.43 | $39.05 | 179,000 | — | — |
| 2004-08-13 | $21.03 | $38.31 | 110,400 | — | — |
| 2004-08-12 | $21.33 | $38.86 | 242,800 | — | — |
| 2004-08-11 | $21.56 | $39.29 | 188,800 | — | — |
| 2004-08-10 | $21.45 | $39.09 | 208,400 | — | — |
| 2004-08-09 | $21.25 | $38.72 | 196,000 | — | — |
| 2004-08-06 | $21.24 | $38.71 | 155,000 | — | — |
| 2004-08-05 | $21.84 | $39.80 | 146,000 | — | — |
| 2004-08-04 | $22.48 | $40.96 | 161,000 | — | — |
| 2004-08-03 | $22.46 | $40.93 | 213,200 | — | — |
| 2004-08-02 | $22.65 | $41.28 | 275,400 | — | — |
| 2004-07-30 | $22.44 | $40.89 | 285,800 | — | — |
| 2004-07-29 | $22.28 | $40.60 | 274,800 | — | — |
| 2004-07-28 | $21.66 | $39.46 | 236,600 | — | — |
| 2004-07-27 | $21.66 | $39.46 | 238,600 | — | — |
| 2004-07-26 | $21.37 | $38.94 | 189,600 | — | — |
| 2004-07-23 | $21.58 | $39.32 | 125,200 | — | — |
| 2004-07-22 | $21.95 | $39.99 | 306,000 | — | — |
| 2004-07-21 | $22.11 | $40.29 | 192,000 | — | — |
| 2004-07-20 | $22.79 | $41.52 | 134,000 | — | — |
| 2004-07-19 | $22.50 | $41.00 | 153,200 | — | — |
| 2004-07-16 | $22.57 | $41.12 | 290,800 | — | — |
| 2004-07-15 | $22.62 | $41.21 | 250,800 | — | — |
| 2004-07-14 | $22.55 | $41.08 | 265,000 | — | — |
| 2004-07-13 | $22.57 | $41.13 | 147,200 | — | — |
| 2004-07-12 | $22.78 | $41.26 | 185,800 | — | — |
| 2004-07-09 | $22.75 | $41.20 | 165,600 | — | — |
| 2004-07-08 | $22.70 | $41.12 | 199,600 | — | — |
| 2004-07-07 | $23.22 | $42.06 | 213,400 | — | — |
| 2004-07-06 | $23.08 | $41.81 | 254,800 | — | — |
| 2004-07-02 | $23.48 | $42.52 | 363,200 | — | — |
| 2004-07-01 | $23.40 | $42.39 | 559,400 | — | — |
| 2004-06-30 | $23.50 | $42.57 | 272,600 | — | — |
| 2004-06-29 | $23.15 | $41.93 | 227,200 | — | — |
| 2004-06-28 | $23.07 | $41.79 | 494,000 | — | — |
| 2004-06-25 | $23.00 | $41.66 | 428,400 | — | — |
| 2004-06-24 | $22.78 | $41.25 | 358,400 | — | — |
| 2004-06-23 | $23.08 | $41.81 | 258,200 | — | — |
| 2004-06-22 | $22.74 | $41.18 | 248,600 | — | — |
| 2004-06-21 | $22.61 | $40.95 | 228,800 | — | — |
| 2004-06-18 | $22.53 | $40.80 | 267,600 | — | — |
| 2004-06-17 | $22.23 | $40.26 | 163,000 | — | — |
| 2004-06-16 | $22.02 | $39.89 | 129,400 | — | — |
| 2004-06-15 | $22.05 | $39.93 | 270,600 | — | — |
| 2004-06-14 | $21.71 | $39.32 | 178,600 | — | — |
| 2004-06-10 | $21.86 | $39.60 | 160,800 | — | — |
| 2004-06-09 | $21.95 | $39.75 | 166,400 | — | — |
| 2004-06-08 | $22.41 | $40.59 | 189,800 | — | — |
| 2004-06-07 | $22.27 | $40.34 | 194,800 | — | — |
| 2004-06-04 | $22.06 | $39.96 | 193,000 | — | — |
| 2004-06-03 | $21.67 | $39.26 | 231,800 | — | — |
| 2004-06-02 | $21.97 | $39.80 | 269,000 | — | — |
| 2004-06-01 | $21.99 | $39.83 | 254,400 | — | — |
| 2004-05-28 | $21.71 | $39.32 | 290,400 | — | — |
| 2004-05-27 | $21.73 | $39.36 | 400,800 | — | — |
| 2004-05-26 | $21.22 | $38.43 | 221,400 | — | — |
| 2004-05-25 | $21.07 | $38.16 | 225,000 | — | — |
| 2004-05-24 | $20.48 | $37.09 | 177,200 | — | — |
| 2004-05-21 | $20.52 | $37.17 | 315,000 | — | — |
| 2004-05-20 | $20.20 | $36.59 | 253,800 | — | — |
| 2004-05-19 | $20.18 | $36.56 | 325,200 | — | — |
| 2004-05-18 | $20.30 | $36.77 | 483,600 | — | — |
| 2004-05-17 | $20.35 | $36.86 | 236,000 | — | — |
| 2004-05-14 | $20.63 | $37.36 | 198,600 | — | — |
| 2004-05-13 | $20.79 | $37.65 | 170,000 | — | — |
| 2004-05-12 | $20.70 | $37.49 | 274,800 | — | — |
| 2004-05-11 | $20.84 | $37.76 | 215,800 | — | — |
| 2004-05-10 | $20.67 | $37.44 | 269,200 | — | — |
| 2004-05-07 | $20.83 | $37.72 | 312,600 | — | — |
| 2004-05-06 | $21.33 | $38.63 | 216,600 | — | — |
| 2004-05-05 | $21.92 | $39.70 | 144,400 | — | — |
| 2004-05-04 | $22.12 | $40.06 | 220,200 | — | — |
| 2004-05-03 | $21.93 | $39.73 | 355,800 | — | — |
| 2004-04-30 | $21.76 | $39.42 | 406,600 | — | — |
| 2004-04-29 | $21.43 | $38.83 | 458,200 | — | — |
| 2004-04-28 | $21.84 | $39.56 | 585,800 | — | — |
| 2004-04-27 | $22.48 | $40.71 | 282,600 | — | — |
| 2004-04-26 | $22.50 | $40.75 | 231,600 | — | — |
| 2004-04-23 | $22.62 | $40.97 | 444,800 | — | — |
| 2004-04-22 | $22.70 | $41.12 | 704,800 | — | — |
| 2004-04-21 | $22.20 | $40.20 | 217,400 | — | — |
| 2004-04-20 | $22.29 | $40.37 | 199,200 | — | — |
| 2004-04-19 | $22.58 | $40.91 | 140,200 | — | — |
| 2004-04-16 | $22.55 | $40.84 | 403,400 | — | — |
| 2004-04-15 | $22.25 | $40.30 | 329,200 | — | — |
| 2004-04-14 | $22.18 | $40.18 | 343,200 | — | — |
| 2004-04-13 | $22.46 | $40.67 | 359,600 | — | — |
| 2004-04-12 | $22.90 | $41.22 | 437,400 | — | — |
| 2004-04-08 | $23.17 | $41.72 | 188,000 | — | — |
| 2004-04-07 | $23.17 | $41.72 | 191,400 | — | — |
| 2004-04-06 | $23.43 | $42.18 | 302,600 | — | — |
| 2004-04-05 | $23.09 | $41.57 | 180,000 | — | — |
| 2004-04-02 | $23.07 | $41.54 | 269,800 | — | — |
| 2004-04-01 | $22.81 | $41.06 | 456,200 | — | — |
| 2004-03-31 | $22.75 | $40.96 | 400,400 | — | — |
| 2004-03-30 | $22.61 | $40.70 | 189,600 | — | — |
| 2004-03-29 | $22.20 | $39.97 | 302,200 | — | — |
| 2004-03-26 | $22.31 | $40.17 | 332,400 | — | — |
| 2004-03-25 | $21.86 | $39.35 | 719,800 | — | — |
| 2004-03-24 | $21.59 | $38.88 | 576,200 | — | — |
| 2004-03-23 | $21.96 | $39.54 | 570,600 | — | — |
| 2004-03-22 | $22.58 | $40.66 | 292,400 | — | — |
| 2004-03-19 | $23.38 | $42.09 | 251,400 | — | — |
| 2004-03-18 | $23.50 | $42.31 | 216,400 | — | — |
| 2004-03-17 | $23.50 | $42.31 | 429,800 | — | — |
| 2004-03-16 | $23.20 | $41.77 | 423,200 | — | — |
| 2004-03-15 | $23.10 | $41.59 | 204,400 | — | — |
| 2004-03-12 | $23.61 | $42.50 | 175,800 | — | — |
| 2004-03-11 | $23.42 | $42.18 | 192,400 | — | — |
| 2004-03-10 | $23.72 | $42.71 | 293,400 | — | — |
| 2004-03-09 | $24.08 | $43.36 | 395,600 | — | — |
| 2004-03-08 | $24.01 | $43.23 | 424,600 | — | — |
| 2004-03-05 | $24.33 | $43.81 | 495,000 | — | — |
| 2004-03-04 | $23.51 | $42.33 | 439,600 | — | — |
| 2004-03-03 | $23.14 | $41.65 | 304,600 | — | — |
| 2004-03-02 | $23.13 | $41.64 | 230,000 | — | — |
| 2004-03-01 | $23.33 | $42.00 | 229,600 | — | — |
| 2004-02-27 | $22.72 | $40.90 | 213,000 | — | — |
| 2004-02-26 | $22.66 | $40.80 | 265,000 | — | — |
| 2004-02-25 | $22.58 | $40.65 | 154,400 | — | — |
| 2004-02-24 | $22.33 | $40.20 | 242,200 | — | — |
| 2004-02-23 | $22.45 | $40.42 | 179,000 | — | — |
| 2004-02-20 | $22.67 | $40.83 | 187,000 | — | — |
| 2004-02-19 | $23.10 | $41.59 | 415,600 | — | — |
| 2004-02-18 | $22.92 | $41.27 | 119,600 | — | — |
| 2004-02-17 | $23.00 | $41.41 | 295,000 | — | — |
| 2004-02-13 | $22.90 | $41.23 | 222,600 | — | — |
| 2004-02-12 | $22.95 | $41.31 | 167,600 | — | — |
| 2004-02-11 | $22.99 | $41.39 | 335,000 | — | — |
| 2004-02-10 | $22.96 | $41.34 | 273,600 | — | — |
| 2004-02-09 | $22.88 | $41.19 | 303,200 | — | — |
| 2004-02-06 | $22.67 | $40.81 | 337,200 | — | — |
| 2004-02-05 | $22.61 | $40.70 | 563,600 | — | — |
| 2004-02-04 | $22.17 | $39.93 | 195,200 | — | — |
| 2004-02-03 | $22.66 | $40.80 | 232,200 | — | — |
| 2004-02-02 | $22.67 | $40.83 | 394,200 | — | — |
| 2004-01-30 | $23.00 | $41.41 | 687,800 | — | — |
| 2004-01-29 | $21.98 | $39.57 | 525,400 | — | — |
| 2004-01-28 | $21.83 | $39.30 | 312,200 | — | — |
| 2004-01-27 | $22.55 | $40.60 | 310,800 | — | — |
| 2004-01-26 | $22.62 | $40.73 | 244,400 | — | — |
| 2004-01-23 | $22.55 | $40.60 | 270,400 | — | — |
| 2004-01-22 | $22.50 | $40.50 | 216,000 | — | — |
| 2004-01-21 | $22.56 | $40.61 | 331,800 | — | — |
| 2004-01-20 | $22.50 | $40.51 | 478,000 | — | — |
| 2004-01-16 | $22.20 | $39.96 | 381,800 | — | — |
| 2004-01-15 | $22.05 | $39.70 | 308,400 | — | — |
| 2004-01-14 | $22.05 | $39.70 | 222,200 | — | — |
| 2004-01-13 | $22.05 | $39.70 | 275,600 | — | — |
| 2004-01-12 | $22.05 | $39.45 | 319,800 | — | — |
| 2004-01-09 | $21.82 | $39.03 | 173,200 | — | — |
| 2004-01-08 | $22.10 | $39.54 | 195,200 | — | — |
| 2004-01-07 | $22.10 | $39.54 | 290,600 | — | — |
| 2004-01-06 | $22.09 | $39.53 | 159,400 | — | — |
| 2004-01-05 | $22.01 | $39.39 | 280,400 | — | — |
| 2004-01-02 | $21.82 | $39.03 | 128,400 | — | — |