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
- 1999-10-26 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 | $30.00 | $30.00 | 13,925 | — | — |
| 2004-12-30 | $27.96 | $27.96 | 5,758 | — | — |
| 2004-12-29 | $27.24 | $27.24 | 7,333 | — | — |
| 2004-12-28 | $26.76 | $26.76 | 7,908 | — | — |
| 2004-12-27 | $26.40 | $26.40 | 7,792 | — | — |
| 2004-12-23 | $27.96 | $27.96 | 8,042 | — | — |
| 2004-12-22 | $27.96 | $27.96 | 11,625 | — | — |
| 2004-12-21 | $25.92 | $25.92 | 7,550 | — | — |
| 2004-12-20 | $25.92 | $25.92 | 10,825 | — | — |
| 2004-12-17 | $26.40 | $26.40 | 4,442 | — | — |
| 2004-12-16 | $26.52 | $26.52 | 3,908 | — | — |
| 2004-12-15 | $26.88 | $26.88 | 6,242 | — | — |
| 2004-12-14 | $26.28 | $26.28 | 13,392 | — | — |
| 2004-12-13 | $26.40 | $26.40 | 6,150 | — | — |
| 2004-12-10 | $27.12 | $27.12 | 10,400 | — | — |
| 2004-12-09 | $27.00 | $27.00 | 11,300 | — | — |
| 2004-12-08 | $28.56 | $28.56 | 8,083 | — | — |
| 2004-12-07 | $28.68 | $28.68 | 11,750 | — | — |
| 2004-12-06 | $30.36 | $30.36 | 6,017 | — | — |
| 2004-12-03 | $30.36 | $30.36 | 10,433 | — | — |
| 2004-12-02 | $31.08 | $31.08 | 13,808 | — | — |
| 2004-12-01 | $31.80 | $31.80 | 7,650 | — | — |
| 2004-11-30 | $32.40 | $32.40 | 4,625 | — | — |
| 2004-11-29 | $32.40 | $32.40 | 4,650 | — | — |
| 2004-11-26 | $33.60 | $33.60 | 4,633 | — | — |
| 2004-11-24 | $32.40 | $32.40 | 4,150 | — | — |
| 2004-11-23 | $31.80 | $31.80 | 4,750 | — | — |
| 2004-11-22 | $31.68 | $31.68 | 6,408 | — | — |
| 2004-11-19 | $30.84 | $30.84 | 15,533 | — | — |
| 2004-11-18 | $33.00 | $33.00 | 17,842 | — | — |
| 2004-11-17 | $35.04 | $35.04 | 26,858 | — | — |
| 2004-11-16 | $34.44 | $34.44 | 14,050 | — | — |
| 2004-11-15 | $32.40 | $32.40 | 6,508 | — | — |
| 2004-11-12 | $31.56 | $31.56 | 5,375 | — | — |
| 2004-11-11 | $31.80 | $31.80 | 5,583 | — | — |
| 2004-11-10 | $30.96 | $30.96 | 7,050 | — | — |
| 2004-11-09 | $31.80 | $31.80 | 2,050 | — | — |
| 2004-11-08 | $32.04 | $32.04 | 5,458 | — | — |
| 2004-11-05 | $31.68 | $31.68 | 6,625 | — | — |
| 2004-11-04 | $31.08 | $31.08 | 5,667 | — | — |
| 2004-11-03 | $32.16 | $32.16 | 6,808 | — | — |
| 2004-11-02 | $32.76 | $32.76 | 4,058 | — | — |
| 2004-11-01 | $32.52 | $32.52 | 13,367 | — | — |
| 2004-10-29 | $33.60 | $33.60 | 32,167 | — | — |
| 2004-10-28 | $32.76 | $32.76 | 5,275 | — | — |
| 2004-10-27 | $31.44 | $31.44 | 3,092 | — | — |
| 2004-10-26 | $31.80 | $31.80 | 7,800 | — | — |
| 2004-10-25 | $30.72 | $30.72 | 3,542 | — | — |
| 2004-10-22 | $31.20 | $31.20 | 6,108 | — | — |
| 2004-10-21 | $29.76 | $29.76 | 1,292 | — | — |
| 2004-10-20 | $29.64 | $29.64 | 2,667 | — | — |
| 2004-10-19 | $29.16 | $29.16 | 5,858 | — | — |
| 2004-10-18 | $30.36 | $30.36 | 18,092 | — | — |
| 2004-10-15 | $29.88 | $29.88 | 3,758 | — | — |
| 2004-10-14 | $29.76 | $29.76 | 20,550 | — | — |
| 2004-10-13 | $29.40 | $29.40 | 10,925 | — | — |
| 2004-10-12 | $27.84 | $27.84 | 5,508 | — | — |
| 2004-10-11 | $27.60 | $27.60 | 4,725 | — | — |
| 2004-10-08 | $27.12 | $27.12 | 7,908 | — | — |
| 2004-10-07 | $26.40 | $26.40 | 3,600 | — | — |
| 2004-10-06 | $25.68 | $25.68 | 5,475 | — | — |
| 2004-10-05 | $26.40 | $26.40 | 8,733 | — | — |
| 2004-10-04 | $26.40 | $26.40 | 7,192 | — | — |
| 2004-10-01 | $26.40 | $26.40 | 2,458 | — | — |
| 2004-09-30 | $27.00 | $27.00 | 9,667 | — | — |
| 2004-09-29 | $26.88 | $26.88 | 2,817 | — | — |
| 2004-09-28 | $27.12 | $27.12 | 5,425 | — | — |
| 2004-09-27 | $27.24 | $27.24 | 6,783 | — | — |
| 2004-09-24 | $27.60 | $27.60 | 102,192 | — | — |
| 2004-09-23 | $27.60 | $27.60 | 3,175 | — | — |
| 2004-09-22 | $29.04 | $29.04 | 9,867 | — | — |
| 2004-09-21 | $28.32 | $28.32 | 3,142 | — | — |
| 2004-09-20 | $28.32 | $28.32 | 6,958 | — | — |
| 2004-09-17 | $26.40 | $26.40 | 203,208 | — | — |
| 2004-09-16 | $28.44 | $28.44 | 5,117 | — | — |
| 2004-09-15 | $27.48 | $27.48 | 4,192 | — | — |
| 2004-09-14 | $28.20 | $28.20 | 4,275 | — | — |
| 2004-09-13 | $27.60 | $27.60 | 3,975 | — | — |
| 2004-09-10 | $27.84 | $27.84 | 5,333 | — | — |
| 2004-09-09 | $27.60 | $27.60 | 6,700 | — | — |
| 2004-09-08 | $25.20 | $25.20 | 4,433 | — | — |
| 2004-09-07 | $25.32 | $25.32 | 4,608 | — | — |
| 2004-09-03 | $25.20 | $25.20 | 5,750 | — | — |
| 2004-09-02 | $25.80 | $25.80 | 2,458 | — | — |
| 2004-09-01 | $26.28 | $26.28 | 3,525 | — | — |
| 2004-08-31 | $25.92 | $25.92 | 3,058 | — | — |
| 2004-08-30 | $27.12 | $27.12 | 3,733 | — | — |
| 2004-08-27 | $27.24 | $27.24 | 2,342 | — | — |
| 2004-08-26 | $28.56 | $28.56 | 2,425 | — | — |
| 2004-08-25 | $30.24 | $30.24 | 3,375 | — | — |
| 2004-08-24 | $30.60 | $30.60 | 6,442 | — | — |
| 2004-08-23 | $28.44 | $28.44 | 9,142 | — | — |
| 2004-08-20 | $27.72 | $27.72 | 12,700 | — | — |
| 2004-08-19 | $24.60 | $24.60 | 11,583 | — | — |
| 2004-08-18 | $23.28 | $23.28 | 3,575 | — | — |
| 2004-08-17 | $23.76 | $23.76 | 5,267 | — | — |
| 2004-08-16 | $23.16 | $23.16 | 5,458 | — | — |
| 2004-08-13 | $23.76 | $23.76 | 10,617 | — | — |
| 2004-08-12 | $25.31 | $25.31 | 6,933 | — | — |
| 2004-08-11 | $27.84 | $27.84 | 2,025 | — | — |
| 2004-08-10 | $28.56 | $28.56 | 2,575 | — | — |
| 2004-08-09 | $28.32 | $28.32 | 3,008 | — | — |
| 2004-08-06 | $27.60 | $27.60 | 5,450 | — | — |
| 2004-08-05 | $30.60 | $30.60 | 5,692 | — | — |
| 2004-08-04 | $31.68 | $31.68 | 1,942 | — | — |
| 2004-08-03 | $32.40 | $32.40 | 3,983 | — | — |
| 2004-08-02 | $33.96 | $33.96 | 5,892 | — | — |
| 2004-07-30 | $30.72 | $30.72 | 5,333 | — | — |
| 2004-07-29 | $30.60 | $30.60 | 5,942 | — | — |
| 2004-07-28 | $30.84 | $30.84 | 1,708 | — | — |
| 2004-07-27 | $31.32 | $31.32 | 2,525 | — | — |
| 2004-07-26 | $30.72 | $30.72 | 2,792 | — | — |
| 2004-07-23 | $32.64 | $32.64 | 2,258 | — | — |
| 2004-07-22 | $33.00 | $33.00 | 1,875 | — | — |
| 2004-07-21 | $34.44 | $34.44 | 4,375 | — | — |
| 2004-07-20 | $34.80 | $34.80 | 1,592 | — | — |
| 2004-07-19 | $34.20 | $34.20 | 2,808 | — | — |
| 2004-07-16 | $34.44 | $34.44 | 2,025 | — | — |
| 2004-07-15 | $35.16 | $35.16 | 2,433 | — | — |
| 2004-07-14 | $35.28 | $35.28 | 3,525 | — | — |
| 2004-07-13 | $35.52 | $35.52 | 3,825 | — | — |
| 2004-07-12 | $36.36 | $36.36 | 3,742 | — | — |
| 2004-07-09 | $37.20 | $37.20 | 8,858 | — | — |
| 2004-07-08 | $35.16 | $35.16 | 13,292 | — | — |
| 2004-07-07 | $29.52 | $29.52 | 12,817 | — | — |
| 2004-07-06 | $31.80 | $31.80 | 4,908 | — | — |
| 2004-07-02 | $32.76 | $32.76 | 8,083 | — | — |
| 2004-07-01 | $32.52 | $32.52 | 14,608 | — | — |
| 2004-06-30 | $36.36 | $36.36 | 16,967 | — | — |
| 2004-06-29 | $37.32 | $37.32 | 7,117 | — | — |
| 2004-06-28 | $38.04 | $38.04 | 2,425 | — | — |
| 2004-06-25 | $39.84 | $39.84 | 1,617 | — | — |
| 2004-06-24 | $39.48 | $39.48 | 1,583 | — | — |
| 2004-06-23 | $38.88 | $38.88 | 4,542 | — | — |
| 2004-06-22 | $39.60 | $39.60 | 2,592 | — | — |
| 2004-06-21 | $40.20 | $40.20 | 10,058 | — | — |
| 2004-06-18 | $40.08 | $40.08 | 2,925 | — | — |
| 2004-06-17 | $39.24 | $39.24 | 6,917 | — | — |
| 2004-06-16 | $37.20 | $37.20 | 5,108 | — | — |
| 2004-06-15 | $38.88 | $38.88 | 7,233 | — | — |
| 2004-06-14 | $37.80 | $37.80 | 4,050 | — | — |
| 2004-06-10 | $39.60 | $39.60 | 4,533 | — | — |
| 2004-06-09 | $39.00 | $39.00 | 3,292 | — | — |
| 2004-06-08 | $40.20 | $40.20 | 2,508 | — | — |
| 2004-06-07 | $41.52 | $41.52 | 3,167 | — | — |
| 2004-06-04 | $40.80 | $40.80 | 2,692 | — | — |
| 2004-06-03 | $41.76 | $41.76 | 3,275 | — | — |
| 2004-06-02 | $42.36 | $42.36 | 5,708 | — | — |
| 2004-06-01 | $43.80 | $43.80 | 7,700 | — | — |
| 2004-05-28 | $43.20 | $43.20 | 17,108 | — | — |
| 2004-05-27 | $39.12 | $39.12 | 13,017 | — | — |
| 2004-05-26 | $42.12 | $42.12 | 3,800 | — | — |
| 2004-05-25 | $43.20 | $43.20 | 10,592 | — | — |
| 2004-05-24 | $39.84 | $39.84 | 17,950 | — | — |
| 2004-05-21 | $40.80 | $40.80 | 13,350 | — | — |
| 2004-05-20 | $44.64 | $44.64 | 8,750 | — | — |
| 2004-05-19 | $47.40 | $47.40 | 7,217 | — | — |
| 2004-05-18 | $47.40 | $47.40 | 8,133 | — | — |
| 2004-05-17 | $47.16 | $47.16 | 12,917 | — | — |
| 2004-05-14 | $46.08 | $46.08 | 20,658 | — | — |
| 2004-05-13 | $51.48 | $51.48 | 4,708 | — | — |
| 2004-05-12 | $53.40 | $53.40 | 11,725 | — | — |
| 2004-05-11 | $53.40 | $53.40 | 10,775 | — | — |
| 2004-05-10 | $51.12 | $51.12 | 8,225 | — | — |
| 2004-05-07 | $53.28 | $53.28 | 5,100 | — | — |
| 2004-05-06 | $54.00 | $54.00 | 8,600 | — | — |
| 2004-05-05 | $54.00 | $54.00 | 8,317 | — | — |
| 2004-05-04 | $55.08 | $55.08 | 9,192 | — | — |
| 2004-05-03 | $56.76 | $56.76 | 12,317 | — | — |
| 2004-04-30 | $60.12 | $60.12 | 6,483 | — | — |
| 2004-04-29 | $60.24 | $60.24 | 13,867 | — | — |
| 2004-04-28 | $60.24 | $60.24 | 14,383 | — | — |
| 2004-04-27 | $60.24 | $60.24 | 30,408 | — | — |
| 2004-04-26 | $70.80 | $70.80 | 54,925 | — | — |
| 2004-04-23 | $77.28 | $77.28 | 41,975 | — | — |
| 2004-04-22 | $73.20 | $73.20 | 19,725 | — | — |
| 2004-04-21 | $73.68 | $73.68 | 44,117 | — | — |
| 2004-04-20 | $67.44 | $67.44 | 23,292 | — | — |
| 2004-04-19 | $61.56 | $61.56 | 14,708 | — | — |
| 2004-04-16 | $58.20 | $58.20 | 6,133 | — | — |
| 2004-04-15 | $60.12 | $60.12 | 5,225 | — | — |
| 2004-04-14 | $58.80 | $58.80 | 8,533 | — | — |
| 2004-04-13 | $59.28 | $59.28 | 7,408 | — | — |
| 2004-04-12 | $60.84 | $60.84 | 3,108 | — | — |
| 2004-04-08 | $60.96 | $60.96 | 4,150 | — | — |
| 2004-04-07 | $61.44 | $61.44 | 9,233 | — | — |
| 2004-04-06 | $61.44 | $61.44 | 25,183 | — | — |
| 2004-04-05 | $58.56 | $58.56 | 2,842 | — | — |
| 2004-04-02 | $59.16 | $59.16 | 3,925 | — | — |
| 2004-04-01 | $59.52 | $59.52 | 4,575 | — | — |
| 2004-03-31 | $59.52 | $59.52 | 2,358 | — | — |
| 2004-03-30 | $59.76 | $59.76 | 5,300 | — | — |
| 2004-03-29 | $59.04 | $59.04 | 8,300 | — | — |
| 2004-03-26 | $59.04 | $59.04 | 20,867 | — | — |
| 2004-03-25 | $55.44 | $55.44 | 4,208 | — | — |
| 2004-03-24 | $54.24 | $54.24 | 1,050 | — | — |
| 2004-03-23 | $55.20 | $55.20 | 1,508 | — | — |
| 2004-03-22 | $56.40 | $56.40 | 3,600 | — | — |
| 2004-03-19 | $57.48 | $57.48 | 10,183 | — | — |
| 2004-03-18 | $54.36 | $54.36 | 3,375 | — | — |
| 2004-03-17 | $53.04 | $53.04 | 3,033 | — | — |
| 2004-03-16 | $53.16 | $53.16 | 4,533 | — | — |
| 2004-03-15 | $53.64 | $53.64 | 1,583 | — | — |
| 2004-03-12 | $53.64 | $53.64 | 2,633 | — | — |
| 2004-03-11 | $54.48 | $54.48 | 3,000 | — | — |
| 2004-03-10 | $54.12 | $54.12 | 3,600 | — | — |
| 2004-03-09 | $55.32 | $55.32 | 5,075 | — | — |
| 2004-03-08 | $56.16 | $56.16 | 5,583 | — | — |
| 2004-03-05 | $56.40 | $56.40 | 3,575 | — | — |
| 2004-03-04 | $57.72 | $57.72 | 2,333 | — | — |
| 2004-03-03 | $56.52 | $56.52 | 2,417 | — | — |
| 2004-03-02 | $57.96 | $57.96 | 3,392 | — | — |
| 2004-03-01 | $58.32 | $58.32 | 3,350 | — | — |
| 2004-02-27 | $57.60 | $57.60 | 9,050 | — | — |
| 2004-02-26 | $55.32 | $55.32 | 7,283 | — | — |
| 2004-02-25 | $57.00 | $57.00 | 2,908 | — | — |
| 2004-02-24 | $56.52 | $56.52 | 2,725 | — | — |
| 2004-02-23 | $57.24 | $57.24 | 2,683 | — | — |
| 2004-02-20 | $58.20 | $58.20 | 4,658 | — | — |
| 2004-02-19 | $58.44 | $58.44 | 14,058 | — | — |
| 2004-02-18 | $59.28 | $59.28 | 17,050 | — | — |
| 2004-02-17 | $57.36 | $57.36 | 5,492 | — | — |
| 2004-02-13 | $56.76 | $56.76 | 6,158 | — | — |
| 2004-02-12 | $57.96 | $57.96 | 6,367 | — | — |
| 2004-02-11 | $56.76 | $56.76 | 5,267 | — | — |
| 2004-02-10 | $57.12 | $57.12 | 11,650 | — | — |
| 2004-02-09 | $54.60 | $54.60 | 5,775 | — | — |
| 2004-02-06 | $54.84 | $54.84 | 8,208 | — | — |
| 2004-02-05 | $51.60 | $51.60 | 23,300 | — | — |
| 2004-02-04 | $56.40 | $56.40 | 7,375 | — | — |
| 2004-02-03 | $57.36 | $57.36 | 4,892 | — | — |
| 2004-02-02 | $57.96 | $57.96 | 7,983 | — | — |
| 2004-01-30 | $57.00 | $57.00 | 13,108 | — | — |
| 2004-01-29 | $59.04 | $59.04 | 6,008 | — | — |
| 2004-01-28 | $59.76 | $59.76 | 7,975 | — | — |
| 2004-01-27 | $60.12 | $60.12 | 5,308 | — | — |
| 2004-01-26 | $60.24 | $60.24 | 2,392 | — | — |
| 2004-01-23 | $60.48 | $60.48 | 6,750 | — | — |
| 2004-01-22 | $60.00 | $60.00 | 5,367 | — | — |
| 2004-01-21 | $60.12 | $60.12 | 3,833 | — | — |
| 2004-01-20 | $60.48 | $60.48 | 8,300 | — | — |
| 2004-01-16 | $61.08 | $61.08 | 7,075 | — | — |
| 2004-01-15 | $61.20 | $61.20 | 5,292 | — | — |
| 2004-01-14 | $62.04 | $62.04 | 10,958 | — | — |
| 2004-01-13 | $61.44 | $61.44 | 28,000 | — | — |
| 2004-01-12 | $59.76 | $59.76 | 5,808 | — | — |
| 2004-01-09 | $60.60 | $60.60 | 6,617 | — | — |
| 2004-01-08 | $58.80 | $58.80 | 5,233 | — | — |
| 2004-01-07 | $58.68 | $58.68 | 8,392 | — | — |
| 2004-01-06 | $59.64 | $59.64 | 4,767 | — | — |
| 2004-01-05 | $59.88 | $59.88 | 9,033 | — | — |
| 2004-01-02 | $59.52 | $59.52 | 5,450 | — | — |