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
- 1987-03-26 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 | $28.31 | $38.75 | 129,400 | — | — |
| 2004-12-30 | $28.03 | $38.36 | 84,400 | — | — |
| 2004-12-29 | $28.01 | $38.34 | 143,200 | — | — |
| 2004-12-28 | $27.73 | $37.95 | 133,540 | — | — |
| 2004-12-27 | $27.05 | $36.84 | 70,070 | — | — |
| 2004-12-23 | $27.05 | $36.84 | 152,020 | — | — |
| 2004-12-22 | $26.92 | $36.65 | 139,810 | — | — |
| 2004-12-21 | $27.00 | $36.76 | 132,220 | — | — |
| 2004-12-20 | $26.81 | $36.50 | 115,390 | — | — |
| 2004-12-17 | $27.23 | $37.07 | 254,870 | — | — |
| 2004-12-16 | $26.92 | $36.65 | 141,350 | — | — |
| 2004-12-15 | $27.27 | $37.13 | 301,400 | — | — |
| 2004-12-14 | $26.85 | $36.56 | 762,960 | — | — |
| 2004-12-13 | $27.26 | $37.12 | 129,690 | — | — |
| 2004-12-10 | $26.82 | $36.51 | 97,570 | — | — |
| 2004-12-09 | $27.09 | $36.89 | 51,040 | — | — |
| 2004-12-08 | $27.21 | $37.05 | 80,630 | — | — |
| 2004-12-07 | $27.24 | $37.08 | 182,050 | — | — |
| 2004-12-06 | $27.78 | $37.83 | 102,740 | — | — |
| 2004-12-03 | $27.80 | $37.85 | 141,020 | — | — |
| 2004-12-02 | $28.18 | $38.37 | 77,770 | — | — |
| 2004-12-01 | $28.41 | $38.68 | 168,190 | — | — |
| 2004-11-30 | $27.56 | $37.53 | 100,540 | — | — |
| 2004-11-29 | $27.36 | $37.26 | 83,490 | — | — |
| 2004-11-26 | $27.22 | $37.06 | 24,200 | — | — |
| 2004-11-24 | $27.27 | $37.13 | 122,210 | — | — |
| 2004-11-23 | $27.27 | $37.13 | 61,160 | — | — |
| 2004-11-22 | $27.18 | $37.01 | 109,560 | — | — |
| 2004-11-19 | $26.71 | $36.37 | 51,040 | — | — |
| 2004-11-18 | $26.87 | $36.59 | 82,170 | — | — |
| 2004-11-17 | $27.00 | $36.76 | 44,990 | — | — |
| 2004-11-16 | $26.88 | $36.60 | 92,400 | — | — |
| 2004-11-15 | $27.33 | $37.21 | 113,190 | — | — |
| 2004-11-12 | $27.25 | $37.11 | 87,780 | — | — |
| 2004-11-11 | $26.68 | $36.33 | 66,000 | — | — |
| 2004-11-10 | $26.80 | $36.49 | 75,900 | — | — |
| 2004-11-09 | $26.91 | $36.64 | 69,190 | — | — |
| 2004-11-08 | $26.83 | $36.53 | 71,830 | — | — |
| 2004-11-05 | $27.14 | $36.95 | 190,190 | — | — |
| 2004-11-04 | $27.01 | $36.77 | 128,150 | — | — |
| 2004-11-03 | $26.73 | $36.39 | 140,250 | — | — |
| 2004-11-02 | $26.05 | $35.47 | 111,430 | — | — |
| 2004-11-01 | $25.65 | $34.92 | 66,000 | — | — |
| 2004-10-29 | $25.75 | $35.07 | 75,130 | — | — |
| 2004-10-28 | $25.43 | $34.62 | 98,340 | — | — |
| 2004-10-27 | $25.45 | $34.66 | 66,880 | — | — |
| 2004-10-26 | $24.91 | $33.91 | 59,840 | — | — |
| 2004-10-25 | $24.76 | $33.72 | 94,050 | — | — |
| 2004-10-22 | $24.37 | $33.18 | 132,660 | — | — |
| 2004-10-21 | $25.09 | $34.16 | 95,260 | — | — |
| 2004-10-20 | $25.37 | $34.55 | 37,290 | — | — |
| 2004-10-19 | $25.35 | $34.51 | 46,860 | — | — |
| 2004-10-18 | $25.75 | $35.05 | 41,910 | — | — |
| 2004-10-15 | $25.60 | $34.86 | 185,240 | — | — |
| 2004-10-14 | $25.29 | $34.43 | 101,420 | — | — |
| 2004-10-13 | $25.27 | $34.41 | 91,080 | — | — |
| 2004-10-12 | $25.21 | $34.32 | 66,990 | — | — |
| 2004-10-11 | $25.18 | $34.29 | 36,300 | — | — |
| 2004-10-08 | $25.30 | $34.45 | 140,800 | — | — |
| 2004-10-07 | $25.30 | $34.45 | 126,390 | — | — |
| 2004-10-06 | $25.61 | $34.87 | 184,250 | — | — |
| 2004-10-05 | $25.17 | $34.27 | 219,230 | — | — |
| 2004-10-04 | $24.94 | $33.95 | 150,370 | — | — |
| 2004-10-01 | $25.00 | $34.04 | 141,570 | — | — |
| 2004-09-30 | $24.60 | $33.49 | 161,370 | — | — |
| 2004-09-29 | $24.55 | $33.42 | 419,210 | — | — |
| 2004-09-28 | $23.64 | $32.18 | 821,700 | — | — |
| 2004-09-27 | $23.73 | $32.13 | 507,100 | — | — |
| 2004-09-24 | $24.61 | $33.33 | 258,940 | — | — |
| 2004-09-23 | $25.35 | $34.34 | 35,090 | — | — |
| 2004-09-22 | $25.35 | $34.34 | 122,210 | — | — |
| 2004-09-21 | $25.85 | $35.01 | 173,470 | — | — |
| 2004-09-20 | $26.24 | $35.53 | 69,630 | — | — |
| 2004-09-17 | $26.16 | $35.43 | 130,790 | — | — |
| 2004-09-16 | $26.64 | $36.07 | 78,210 | — | — |
| 2004-09-15 | $26.34 | $35.67 | 49,280 | — | — |
| 2004-09-14 | $26.25 | $35.54 | 65,780 | — | — |
| 2004-09-13 | $26.43 | $35.79 | 57,090 | — | — |
| 2004-09-10 | $26.09 | $35.33 | 46,970 | — | — |
| 2004-09-09 | $25.82 | $34.96 | 93,940 | — | — |
| 2004-09-08 | $25.27 | $34.23 | 85,140 | — | — |
| 2004-09-07 | $25.37 | $34.36 | 38,280 | — | — |
| 2004-09-03 | $24.77 | $33.55 | 63,690 | — | — |
| 2004-09-02 | $25.17 | $34.09 | 44,000 | — | — |
| 2004-09-01 | $24.64 | $33.36 | 88,880 | — | — |
| 2004-08-31 | $24.54 | $33.23 | 64,790 | — | — |
| 2004-08-30 | $24.18 | $32.75 | 55,330 | — | — |
| 2004-08-27 | $24.45 | $33.10 | 23,430 | — | — |
| 2004-08-26 | $24.18 | $32.75 | 25,300 | — | — |
| 2004-08-25 | $24.25 | $32.83 | 21,670 | — | — |
| 2004-08-24 | $23.90 | $32.37 | 24,420 | — | — |
| 2004-08-23 | $23.82 | $32.26 | 25,190 | — | — |
| 2004-08-20 | $24.01 | $32.51 | 51,810 | — | — |
| 2004-08-19 | $23.65 | $32.02 | 44,990 | — | — |
| 2004-08-18 | $23.86 | $32.32 | 59,950 | — | — |
| 2004-08-17 | $23.17 | $31.38 | 20,020 | — | — |
| 2004-08-16 | $23.29 | $31.54 | 39,600 | — | — |
| 2004-08-13 | $22.85 | $30.95 | 29,040 | — | — |
| 2004-08-12 | $22.76 | $30.83 | 62,810 | — | — |
| 2004-08-11 | $23.16 | $31.37 | 42,900 | — | — |
| 2004-08-10 | $23.37 | $31.65 | 72,930 | — | — |
| 2004-08-09 | $23.09 | $31.27 | 50,380 | — | — |
| 2004-08-06 | $23.23 | $31.46 | 54,010 | — | — |
| 2004-08-05 | $23.24 | $31.47 | 63,910 | — | — |
| 2004-08-04 | $23.73 | $32.13 | 73,590 | — | — |
| 2004-08-03 | $23.77 | $32.19 | 79,970 | — | — |
| 2004-08-02 | $23.95 | $32.43 | 112,860 | — | — |
| 2004-07-30 | $23.14 | $31.33 | 52,140 | — | — |
| 2004-07-29 | $23.07 | $31.25 | 31,130 | — | — |
| 2004-07-28 | $22.84 | $30.93 | 48,730 | — | — |
| 2004-07-27 | $23.14 | $31.33 | 55,440 | — | — |
| 2004-07-26 | $22.86 | $30.96 | 61,600 | — | — |
| 2004-07-23 | $22.94 | $31.06 | 66,660 | — | — |
| 2004-07-22 | $23.37 | $31.65 | 115,500 | — | — |
| 2004-07-21 | $23.18 | $31.39 | 73,150 | — | — |
| 2004-07-20 | $22.94 | $31.06 | 113,190 | — | — |
| 2004-07-19 | $22.92 | $31.04 | 153,780 | — | — |
| 2004-07-16 | $22.90 | $31.01 | 233,640 | — | — |
| 2004-07-15 | $23.34 | $31.60 | 120,890 | — | — |
| 2004-07-14 | $23.42 | $31.71 | 58,080 | — | — |
| 2004-07-13 | $23.39 | $31.68 | 27,390 | — | — |
| 2004-07-12 | $23.41 | $31.70 | 247,060 | — | — |
| 2004-07-09 | $23.55 | $31.89 | 64,570 | — | — |
| 2004-07-08 | $23.31 | $31.57 | 61,600 | — | — |
| 2004-07-07 | $23.76 | $32.18 | 73,920 | — | — |
| 2004-07-06 | $24.03 | $32.54 | 56,100 | — | — |
| 2004-07-02 | $24.08 | $32.61 | 82,170 | — | — |
| 2004-07-01 | $24.27 | $32.87 | 103,730 | — | — |
| 2004-06-30 | $24.61 | $33.33 | 321,200 | — | — |
| 2004-06-29 | $24.51 | $33.19 | 143,550 | — | — |
| 2004-06-28 | $24.41 | $33.06 | 83,160 | — | — |
| 2004-06-25 | $24.59 | $33.13 | 133,210 | — | — |
| 2004-06-24 | $24.40 | $32.87 | 36,630 | — | — |
| 2004-06-23 | $24.35 | $32.81 | 56,430 | — | — |
| 2004-06-22 | $24.27 | $32.70 | 92,840 | — | — |
| 2004-06-21 | $24.00 | $32.33 | 93,060 | — | — |
| 2004-06-18 | $24.04 | $32.38 | 74,690 | — | — |
| 2004-06-17 | $24.10 | $32.47 | 66,990 | — | — |
| 2004-06-16 | $23.89 | $32.19 | 37,180 | — | — |
| 2004-06-15 | $23.79 | $32.05 | 57,090 | — | — |
| 2004-06-14 | $23.47 | $31.62 | 69,850 | — | — |
| 2004-06-10 | $24.62 | $33.17 | 56,650 | — | — |
| 2004-06-09 | $24.11 | $32.48 | 43,010 | — | — |
| 2004-06-08 | $24.66 | $33.23 | 54,560 | — | — |
| 2004-06-07 | $24.80 | $33.41 | 54,670 | — | — |
| 2004-06-04 | $24.45 | $32.95 | 52,800 | — | — |
| 2004-06-03 | $24.37 | $32.84 | 41,140 | — | — |
| 2004-06-02 | $24.46 | $32.96 | 65,230 | — | — |
| 2004-06-01 | $24.62 | $33.17 | 114,730 | — | — |
| 2004-05-28 | $24.98 | $33.66 | 239,800 | — | — |
| 2004-05-27 | $25.09 | $33.80 | 108,790 | — | — |
| 2004-05-26 | $24.46 | $32.96 | 90,090 | — | — |
| 2004-05-25 | $24.22 | $32.63 | 96,250 | — | — |
| 2004-05-24 | $23.73 | $31.97 | 53,240 | — | — |
| 2004-05-21 | $23.52 | $31.68 | 68,310 | — | — |
| 2004-05-20 | $23.53 | $31.70 | 155,980 | — | — |
| 2004-05-19 | $23.26 | $31.34 | 107,580 | — | — |
| 2004-05-18 | $23.50 | $31.66 | 127,050 | — | — |
| 2004-05-17 | $23.43 | $31.56 | 101,420 | — | — |
| 2004-05-14 | $23.79 | $32.05 | 72,600 | — | — |
| 2004-05-13 | $24.27 | $32.70 | 59,620 | — | — |
| 2004-05-12 | $24.16 | $32.55 | 162,580 | — | — |
| 2004-05-11 | $24.27 | $32.70 | 111,210 | — | — |
| 2004-05-10 | $23.86 | $32.15 | 107,800 | — | — |
| 2004-05-07 | $24.32 | $32.76 | 153,780 | — | — |
| 2004-05-06 | $25.38 | $34.20 | 290,070 | — | — |
| 2004-05-05 | $25.51 | $34.37 | 105,380 | — | — |
| 2004-05-04 | $25.20 | $33.95 | 301,400 | — | — |
| 2004-05-03 | $25.85 | $34.82 | 134,420 | — | — |
| 2004-04-30 | $25.93 | $34.93 | 104,500 | — | — |
| 2004-04-29 | $26.09 | $35.15 | 100,100 | — | — |
| 2004-04-28 | $26.15 | $35.22 | 84,480 | — | — |
| 2004-04-27 | $26.91 | $36.25 | 207,790 | — | — |
| 2004-04-26 | $26.37 | $35.53 | 98,560 | — | — |
| 2004-04-23 | $26.55 | $35.77 | 111,980 | — | — |
| 2004-04-22 | $26.46 | $35.65 | 48,290 | — | — |
| 2004-04-21 | $26.35 | $35.49 | 85,030 | — | — |
| 2004-04-20 | $25.92 | $34.92 | 86,350 | — | — |
| 2004-04-19 | $26.64 | $35.89 | 120,890 | — | — |
| 2004-04-16 | $26.69 | $35.96 | 152,240 | — | — |
| 2004-04-15 | $26.54 | $35.75 | 144,430 | — | — |
| 2004-04-14 | $26.59 | $35.82 | 135,850 | — | — |
| 2004-04-13 | $27.49 | $37.04 | 135,960 | — | — |
| 2004-04-12 | $28.16 | $37.94 | 71,390 | — | — |
| 2004-04-08 | $28.43 | $38.30 | 53,350 | — | — |
| 2004-04-07 | $28.93 | $38.97 | 79,640 | — | — |
| 2004-04-06 | $28.66 | $38.62 | 93,390 | — | — |
| 2004-04-05 | $28.95 | $39.01 | 161,150 | — | — |
| 2004-04-02 | $29.00 | $39.07 | 96,030 | — | — |
| 2004-04-01 | $29.77 | $40.11 | 91,300 | — | — |
| 2004-03-31 | $28.95 | $39.01 | 123,640 | — | — |
| 2004-03-30 | $29.55 | $39.80 | 103,730 | — | — |
| 2004-03-29 | $29.17 | $39.30 | 105,490 | — | — |
| 2004-03-26 | $28.64 | $38.58 | 92,840 | — | — |
| 2004-03-25 | $28.64 | $38.41 | 89,100 | — | — |
| 2004-03-24 | $28.45 | $38.16 | 106,700 | — | — |
| 2004-03-23 | $28.37 | $38.05 | 143,990 | — | — |
| 2004-03-22 | $28.37 | $38.05 | 92,840 | — | — |
| 2004-03-19 | $28.04 | $37.60 | 173,030 | — | — |
| 2004-03-18 | $27.84 | $37.34 | 73,370 | — | — |
| 2004-03-17 | $27.73 | $37.19 | 50,820 | — | — |
| 2004-03-16 | $27.29 | $36.60 | 84,370 | — | — |
| 2004-03-15 | $27.27 | $36.58 | 161,260 | — | — |
| 2004-03-12 | $27.35 | $36.69 | 125,290 | — | — |
| 2004-03-11 | $27.14 | $36.40 | 217,360 | — | — |
| 2004-03-10 | $26.76 | $35.90 | 86,570 | — | — |
| 2004-03-09 | $27.30 | $36.62 | 184,250 | — | — |
| 2004-03-08 | $27.00 | $36.21 | 224,510 | — | — |
| 2004-03-05 | $27.15 | $36.41 | 412,060 | — | — |
| 2004-03-04 | $27.48 | $36.86 | 1,781,560 | — | — |
| 2004-03-03 | $26.00 | $34.87 | 88,990 | — | — |
| 2004-03-02 | $25.69 | $34.46 | 53,460 | — | — |
| 2004-03-01 | $26.24 | $35.19 | 81,070 | — | — |
| 2004-02-27 | $26.12 | $35.03 | 68,750 | — | — |
| 2004-02-26 | $26.00 | $34.87 | 67,320 | — | — |
| 2004-02-25 | $26.36 | $35.36 | 83,050 | — | — |
| 2004-02-24 | $25.91 | $34.75 | 153,340 | — | — |
| 2004-02-23 | $25.45 | $34.14 | 93,940 | — | — |
| 2004-02-20 | $25.03 | $33.57 | 199,760 | — | — |
| 2004-02-19 | $24.94 | $33.45 | 193,600 | — | — |
| 2004-02-18 | $24.96 | $33.48 | 204,820 | — | — |
| 2004-02-17 | $24.72 | $33.15 | 239,580 | — | — |
| 2004-02-13 | $24.09 | $32.31 | 336,490 | — | — |
| 2004-02-12 | $24.51 | $32.87 | 215,050 | — | — |
| 2004-02-11 | $24.64 | $33.04 | 168,190 | — | — |
| 2004-02-10 | $24.14 | $32.37 | 212,630 | — | — |
| 2004-02-09 | $23.18 | $31.09 | 64,020 | — | — |
| 2004-02-06 | $22.70 | $30.45 | 47,960 | — | — |
| 2004-02-05 | $22.86 | $30.67 | 42,900 | — | — |
| 2004-02-04 | $22.73 | $30.48 | 142,560 | — | — |
| 2004-02-03 | $23.01 | $30.86 | 36,630 | — | — |
| 2004-02-02 | $23.27 | $31.21 | 31,240 | — | — |
| 2004-01-30 | $23.18 | $31.09 | 28,380 | — | — |
| 2004-01-29 | $23.09 | $30.97 | 58,080 | — | — |
| 2004-01-28 | $23.39 | $31.37 | 49,170 | — | — |
| 2004-01-27 | $23.75 | $31.85 | 29,150 | — | — |
| 2004-01-26 | $24.13 | $32.36 | 48,290 | — | — |
| 2004-01-23 | $23.86 | $32.01 | 44,880 | — | — |
| 2004-01-22 | $23.28 | $31.23 | 48,400 | — | — |
| 2004-01-21 | $23.62 | $31.68 | 29,370 | — | — |
| 2004-01-20 | $23.72 | $31.81 | 83,160 | — | — |
| 2004-01-16 | $22.45 | $30.12 | 64,570 | — | — |
| 2004-01-15 | $23.59 | $31.64 | 38,390 | — | — |
| 2004-01-14 | $23.58 | $31.63 | 41,030 | — | — |
| 2004-01-13 | $23.49 | $31.51 | 77,990 | — | — |
| 2004-01-12 | $23.50 | $31.52 | 82,940 | — | — |
| 2004-01-09 | $23.46 | $31.47 | 74,910 | — | — |
| 2004-01-08 | $23.55 | $31.58 | 106,480 | — | — |
| 2004-01-07 | $23.16 | $31.07 | 68,970 | — | — |
| 2004-01-06 | $23.15 | $31.04 | 35,530 | — | — |
| 2004-01-05 | $23.55 | $31.58 | 44,220 | — | — |
| 2004-01-02 | $23.37 | $31.35 | 69,520 | — | — |