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
- 1996-08-15 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 | $25.44 | $25.44 | 27,025 | — | — |
| 2004-12-30 | $25.28 | $25.28 | 77,250 | — | — |
| 2004-12-29 | $25.56 | $25.56 | 21,350 | — | — |
| 2004-12-28 | $25.60 | $25.60 | 33,700 | — | — |
| 2004-12-27 | $25.68 | $25.68 | 18,700 | — | — |
| 2004-12-23 | $25.88 | $25.88 | 13,550 | — | — |
| 2004-12-22 | $25.92 | $25.92 | 23,100 | — | — |
| 2004-12-21 | $26.32 | $26.32 | 18,600 | — | — |
| 2004-12-20 | $26.44 | $26.44 | 24,000 | — | — |
| 2004-12-17 | $27.40 | $27.40 | 40,550 | — | — |
| 2004-12-16 | $27.20 | $27.20 | 48,775 | — | — |
| 2004-12-15 | $27.60 | $27.60 | 80,025 | — | — |
| 2004-12-14 | $27.16 | $27.16 | 50,625 | — | — |
| 2004-12-13 | $25.96 | $25.96 | 9,850 | — | — |
| 2004-12-10 | $26.28 | $26.28 | 16,850 | — | — |
| 2004-12-09 | $25.96 | $25.96 | 26,275 | — | — |
| 2004-12-08 | $25.64 | $25.64 | 37,450 | — | — |
| 2004-12-07 | $25.40 | $25.40 | 36,425 | — | — |
| 2004-12-06 | $25.60 | $25.60 | 14,025 | — | — |
| 2004-12-03 | $25.44 | $25.44 | 52,375 | — | — |
| 2004-12-02 | $25.36 | $25.36 | 24,475 | — | — |
| 2004-12-01 | $25.40 | $25.40 | 22,775 | — | — |
| 2004-11-30 | $25.88 | $25.88 | 36,250 | — | — |
| 2004-11-29 | $26.08 | $26.08 | 20,700 | — | — |
| 2004-11-26 | $25.84 | $25.84 | 4,050 | — | — |
| 2004-11-24 | $25.88 | $25.88 | 11,950 | — | — |
| 2004-11-23 | $25.32 | $25.32 | 13,900 | — | — |
| 2004-11-22 | $25.40 | $25.40 | 34,525 | — | — |
| 2004-11-19 | $26.24 | $26.24 | 71,575 | — | — |
| 2004-11-18 | $25.60 | $25.60 | 48,900 | — | — |
| 2004-11-17 | $24.72 | $24.72 | 23,600 | — | — |
| 2004-11-16 | $24.40 | $24.40 | 9,250 | — | — |
| 2004-11-15 | $24.24 | $24.24 | 18,600 | — | — |
| 2004-11-12 | $24.16 | $24.16 | 38,250 | — | — |
| 2004-11-11 | $24.52 | $24.52 | 11,675 | — | — |
| 2004-11-10 | $24.36 | $24.36 | 16,425 | — | — |
| 2004-11-09 | $24.32 | $24.32 | 12,000 | — | — |
| 2004-11-08 | $24.36 | $24.36 | 25,850 | — | — |
| 2004-11-05 | $24.40 | $24.40 | 99,375 | — | — |
| 2004-11-04 | $23.88 | $23.88 | 61,525 | — | — |
| 2004-11-03 | $23.64 | $23.64 | 26,225 | — | — |
| 2004-11-02 | $23.40 | $23.40 | 70,350 | — | — |
| 2004-11-01 | $22.76 | $22.76 | 28,075 | — | — |
| 2004-10-29 | $22.84 | $22.84 | 57,925 | — | — |
| 2004-10-28 | $22.80 | $22.80 | 148,550 | — | — |
| 2004-10-27 | $25.08 | $25.08 | 18,000 | — | — |
| 2004-10-26 | $25.00 | $25.00 | 22,500 | — | — |
| 2004-10-25 | $24.92 | $24.92 | 31,550 | — | — |
| 2004-10-22 | $23.44 | $23.44 | 23,875 | — | — |
| 2004-10-21 | $23.40 | $23.40 | 15,825 | — | — |
| 2004-10-20 | $23.24 | $23.24 | 22,200 | — | — |
| 2004-10-19 | $23.20 | $23.20 | 17,125 | — | — |
| 2004-10-18 | $23.24 | $23.24 | 12,550 | — | — |
| 2004-10-15 | $23.32 | $23.32 | 9,200 | — | — |
| 2004-10-14 | $23.24 | $23.24 | 11,800 | — | — |
| 2004-10-13 | $23.44 | $23.44 | 10,450 | — | — |
| 2004-10-12 | $23.48 | $23.48 | 23,825 | — | — |
| 2004-10-11 | $23.60 | $23.60 | 8,025 | — | — |
| 2004-10-08 | $23.24 | $23.24 | 8,025 | — | — |
| 2004-10-07 | $23.08 | $23.08 | 35,925 | — | — |
| 2004-10-06 | $23.20 | $23.20 | 19,375 | — | — |
| 2004-10-05 | $23.16 | $23.16 | 23,625 | — | — |
| 2004-10-04 | $23.52 | $23.52 | 15,450 | — | — |
| 2004-10-01 | $23.32 | $23.32 | 21,250 | — | — |
| 2004-09-30 | $23.04 | $23.04 | 35,250 | — | — |
| 2004-09-29 | $23.20 | $23.20 | 18,500 | — | — |
| 2004-09-28 | $22.96 | $22.96 | 24,500 | — | — |
| 2004-09-27 | $22.84 | $22.84 | 23,550 | — | — |
| 2004-09-24 | $23.76 | $23.76 | 8,575 | — | — |
| 2004-09-23 | $23.80 | $23.80 | 4,000 | — | — |
| 2004-09-22 | $23.80 | $23.80 | 14,775 | — | — |
| 2004-09-21 | $23.80 | $23.80 | 14,750 | — | — |
| 2004-09-20 | $23.40 | $23.40 | 31,025 | — | — |
| 2004-09-17 | $24.48 | $24.48 | 7,125 | — | — |
| 2004-09-16 | $24.12 | $24.12 | 19,125 | — | — |
| 2004-09-15 | $23.92 | $23.92 | 24,875 | — | — |
| 2004-09-14 | $24.64 | $24.64 | 30,550 | — | — |
| 2004-09-13 | $24.60 | $24.60 | 29,225 | — | — |
| 2004-09-10 | $24.92 | $24.92 | 37,175 | — | — |
| 2004-09-09 | $24.80 | $24.80 | 23,650 | — | — |
| 2004-09-08 | $25.40 | $25.40 | 19,150 | — | — |
| 2004-09-07 | $26.00 | $26.00 | 21,225 | — | — |
| 2004-09-03 | $26.56 | $26.56 | 20,775 | — | — |
| 2004-09-02 | $26.80 | $26.80 | 21,750 | — | — |
| 2004-09-01 | $25.92 | $25.92 | 25,950 | — | — |
| 2004-08-31 | $25.92 | $25.92 | 19,175 | — | — |
| 2004-08-30 | $26.00 | $26.00 | 27,375 | — | — |
| 2004-08-27 | $26.20 | $26.20 | 19,275 | — | — |
| 2004-08-26 | $25.80 | $25.80 | 48,950 | — | — |
| 2004-08-25 | $25.80 | $25.80 | 19,900 | — | — |
| 2004-08-24 | $25.84 | $25.84 | 21,700 | — | — |
| 2004-08-23 | $25.88 | $25.88 | 33,125 | — | — |
| 2004-08-20 | $26.00 | $26.00 | 27,125 | — | — |
| 2004-08-19 | $25.80 | $25.80 | 39,800 | — | — |
| 2004-08-18 | $25.40 | $25.40 | 48,900 | — | — |
| 2004-08-17 | $25.44 | $25.44 | 24,225 | — | — |
| 2004-08-16 | $24.84 | $24.84 | 35,500 | — | — |
| 2004-08-13 | $24.32 | $24.32 | 34,950 | — | — |
| 2004-08-12 | $24.40 | $24.40 | 79,675 | — | — |
| 2004-08-11 | $23.64 | $23.64 | 79,625 | — | — |
| 2004-08-10 | $23.32 | $23.32 | 318,200 | — | — |
| 2004-08-09 | $24.48 | $24.48 | 429,150 | — | — |
| 2004-08-06 | $29.08 | $29.08 | 36,025 | — | — |
| 2004-08-05 | $30.84 | $30.84 | 20,550 | — | — |
| 2004-08-04 | $31.28 | $31.28 | 22,525 | — | — |
| 2004-08-03 | $32.20 | $32.20 | 16,450 | — | — |
| 2004-08-02 | $31.64 | $31.64 | 75,175 | — | — |
| 2004-07-30 | $32.76 | $32.76 | 34,175 | — | — |
| 2004-07-29 | $32.24 | $32.24 | 47,425 | — | — |
| 2004-07-28 | $33.16 | $33.16 | 74,250 | — | — |
| 2004-07-27 | $33.80 | $33.80 | 33,725 | — | — |
| 2004-07-26 | $33.08 | $33.08 | 35,775 | — | — |
| 2004-07-23 | $34.00 | $34.00 | 23,525 | — | — |
| 2004-07-22 | $34.72 | $34.72 | 46,100 | — | — |
| 2004-07-21 | $35.52 | $35.52 | 88,925 | — | — |
| 2004-07-20 | $33.84 | $33.84 | 12,750 | — | — |
| 2004-07-19 | $33.20 | $33.20 | 32,975 | — | — |
| 2004-07-16 | $34.00 | $34.00 | 24,775 | — | — |
| 2004-07-15 | $33.36 | $33.36 | 36,125 | — | — |
| 2004-07-14 | $33.80 | $33.80 | 57,000 | — | — |
| 2004-07-13 | $33.20 | $33.20 | 107,900 | — | — |
| 2004-07-12 | $32.92 | $32.92 | 52,050 | — | — |
| 2004-07-09 | $33.68 | $33.68 | 15,175 | — | — |
| 2004-07-08 | $33.48 | $33.48 | 43,500 | — | — |
| 2004-07-07 | $34.00 | $34.00 | 38,925 | — | — |
| 2004-07-06 | $33.56 | $33.56 | 40,275 | — | — |
| 2004-07-02 | $34.04 | $34.04 | 38,475 | — | — |
| 2004-07-01 | $34.44 | $34.44 | 49,175 | — | — |
| 2004-06-30 | $34.80 | $34.80 | 73,100 | — | — |
| 2004-06-29 | $34.44 | $34.44 | 66,875 | — | — |
| 2004-06-28 | $34.12 | $34.12 | 75,125 | — | — |
| 2004-06-25 | $34.28 | $34.28 | 536,300 | — | — |
| 2004-06-24 | $35.60 | $35.60 | 141,000 | — | — |
| 2004-06-23 | $33.80 | $33.80 | 130,175 | — | — |
| 2004-06-22 | $32.48 | $32.48 | 227,400 | — | — |
| 2004-06-21 | $35.40 | $35.40 | 31,700 | — | — |
| 2004-06-18 | $36.40 | $36.40 | 59,500 | — | — |
| 2004-06-17 | $36.24 | $36.24 | 23,350 | — | — |
| 2004-06-16 | $36.56 | $36.56 | 37,550 | — | — |
| 2004-06-15 | $36.12 | $36.12 | 40,275 | — | — |
| 2004-06-14 | $36.16 | $36.16 | 38,175 | — | — |
| 2004-06-10 | $36.84 | $36.84 | 79,950 | — | — |
| 2004-06-09 | $36.00 | $36.00 | 87,500 | — | — |
| 2004-06-08 | $38.16 | $38.16 | 69,425 | — | — |
| 2004-06-07 | $36.00 | $36.00 | 127,400 | — | — |
| 2004-06-04 | $38.32 | $38.32 | 193,550 | — | — |
| 2004-06-03 | $36.92 | $36.92 | 157,700 | — | — |
| 2004-06-02 | $33.52 | $33.52 | 48,875 | — | — |
| 2004-06-01 | $33.88 | $33.88 | 133,550 | — | — |
| 2004-05-28 | $31.36 | $31.36 | 32,600 | — | — |
| 2004-05-27 | $31.44 | $31.44 | 46,675 | — | — |
| 2004-05-26 | $30.20 | $30.20 | 46,250 | — | — |
| 2004-05-25 | $30.80 | $30.80 | 54,075 | — | — |
| 2004-05-24 | $31.20 | $31.20 | 31,900 | — | — |
| 2004-05-21 | $31.80 | $31.80 | 27,825 | — | — |
| 2004-05-20 | $31.08 | $31.08 | 19,775 | — | — |
| 2004-05-19 | $30.68 | $30.68 | 47,425 | — | — |
| 2004-05-18 | $31.00 | $31.00 | 13,675 | — | — |
| 2004-05-17 | $31.08 | $31.08 | 39,375 | — | — |
| 2004-05-14 | $30.60 | $30.60 | 23,450 | — | — |
| 2004-05-13 | $29.96 | $29.96 | 51,300 | — | — |
| 2004-05-12 | $29.24 | $29.24 | 46,325 | — | — |
| 2004-05-11 | $30.32 | $30.32 | 28,000 | — | — |
| 2004-05-10 | $30.00 | $30.00 | 44,350 | — | — |
| 2004-05-07 | $29.72 | $29.72 | 37,150 | — | — |
| 2004-05-06 | $31.44 | $31.44 | 30,600 | — | — |
| 2004-05-05 | $31.80 | $31.80 | 26,625 | — | — |
| 2004-05-04 | $31.56 | $31.56 | 47,650 | — | — |
| 2004-05-03 | $32.52 | $32.52 | 66,850 | — | — |
| 2004-04-30 | $30.20 | $30.20 | 46,900 | — | — |
| 2004-04-29 | $31.00 | $31.00 | 73,100 | — | — |
| 2004-04-28 | $29.16 | $29.16 | 30,775 | — | — |
| 2004-04-27 | $30.60 | $30.60 | 39,850 | — | — |
| 2004-04-26 | $31.32 | $31.32 | 19,900 | — | — |
| 2004-04-23 | $31.64 | $31.64 | 37,350 | — | — |
| 2004-04-22 | $31.20 | $31.20 | 22,500 | — | — |
| 2004-04-21 | $31.00 | $31.00 | 23,650 | — | — |
| 2004-04-20 | $31.00 | $31.00 | 62,375 | — | — |
| 2004-04-19 | $30.32 | $30.32 | 127,700 | — | — |
| 2004-04-16 | $32.52 | $32.52 | 67,200 | — | — |
| 2004-04-15 | $32.36 | $32.36 | 105,925 | — | — |
| 2004-04-14 | $32.20 | $32.20 | 101,150 | — | — |
| 2004-04-13 | $30.80 | $30.80 | 24,525 | — | — |
| 2004-04-12 | $31.56 | $31.56 | 32,200 | — | — |
| 2004-04-08 | $31.28 | $31.28 | 25,500 | — | — |
| 2004-04-07 | $30.56 | $30.56 | 26,000 | — | — |
| 2004-04-06 | $30.92 | $30.92 | 20,825 | — | — |
| 2004-04-05 | $31.52 | $31.52 | 27,875 | — | — |
| 2004-04-02 | $31.40 | $31.40 | 46,000 | — | — |
| 2004-04-01 | $31.36 | $31.36 | 48,775 | — | — |
| 2004-03-31 | $30.44 | $30.44 | 26,825 | — | — |
| 2004-03-30 | $30.56 | $30.56 | 27,075 | — | — |
| 2004-03-29 | $29.36 | $29.36 | 32,650 | — | — |
| 2004-03-26 | $28.84 | $28.84 | 49,125 | — | — |
| 2004-03-25 | $28.20 | $28.20 | 30,500 | — | — |
| 2004-03-24 | $27.56 | $27.56 | 35,050 | — | — |
| 2004-03-23 | $29.52 | $29.52 | 13,775 | — | — |
| 2004-03-22 | $29.36 | $29.36 | 44,725 | — | — |
| 2004-03-19 | $29.40 | $29.40 | 38,475 | — | — |
| 2004-03-18 | $29.12 | $29.12 | 17,075 | — | — |
| 2004-03-17 | $29.04 | $29.04 | 30,700 | — | — |
| 2004-03-16 | $28.76 | $28.76 | 55,750 | — | — |
| 2004-03-15 | $29.96 | $29.96 | 29,725 | — | — |
| 2004-03-12 | $30.24 | $30.24 | 28,250 | — | — |
| 2004-03-11 | $29.16 | $29.16 | 64,925 | — | — |
| 2004-03-10 | $30.08 | $30.08 | 37,450 | — | — |
| 2004-03-09 | $30.64 | $30.64 | 28,200 | — | — |
| 2004-03-08 | $31.72 | $31.72 | 31,400 | — | — |
| 2004-03-05 | $32.00 | $32.00 | 40,150 | — | — |
| 2004-03-04 | $31.80 | $31.80 | 41,775 | — | — |
| 2004-03-03 | $31.24 | $31.24 | 49,750 | — | — |
| 2004-03-02 | $30.16 | $30.16 | 59,875 | — | — |
| 2004-03-01 | $32.00 | $32.00 | 58,175 | — | — |
| 2004-02-27 | $32.04 | $32.04 | 47,775 | — | — |
| 2004-02-26 | $31.64 | $31.64 | 16,275 | — | — |
| 2004-02-25 | $31.96 | $31.96 | 39,600 | — | — |
| 2004-02-24 | $31.56 | $31.56 | 55,900 | — | — |
| 2004-02-23 | $30.64 | $30.64 | 33,925 | — | — |
| 2004-02-20 | $31.40 | $31.40 | 33,050 | — | — |
| 2004-02-19 | $30.60 | $30.60 | 34,025 | — | — |
| 2004-02-18 | $31.44 | $31.44 | 18,275 | — | — |
| 2004-02-17 | $32.20 | $32.20 | 51,575 | — | — |
| 2004-02-13 | $31.80 | $31.80 | 35,875 | — | — |
| 2004-02-12 | $31.44 | $31.44 | 22,200 | — | — |
| 2004-02-11 | $30.96 | $30.96 | 27,750 | — | — |
| 2004-02-10 | $31.92 | $31.92 | 85,300 | — | — |
| 2004-02-09 | $31.88 | $31.88 | 61,575 | — | — |
| 2004-02-06 | $30.64 | $30.64 | 38,525 | — | — |
| 2004-02-05 | $28.84 | $28.84 | 73,450 | — | — |
| 2004-02-04 | $30.20 | $30.20 | 40,450 | — | — |
| 2004-02-03 | $30.80 | $30.80 | 134,125 | — | — |
| 2004-02-02 | $29.40 | $29.40 | 65,250 | — | — |
| 2004-01-30 | $29.40 | $29.40 | 170,800 | — | — |
| 2004-01-29 | $29.20 | $29.20 | 197,125 | — | — |
| 2004-01-28 | $30.52 | $30.52 | 100,500 | — | — |
| 2004-01-27 | $31.48 | $31.48 | 72,875 | — | — |
| 2004-01-26 | $31.52 | $31.52 | 36,050 | — | — |
| 2004-01-23 | $31.00 | $31.00 | 28,775 | — | — |
| 2004-01-22 | $30.40 | $30.40 | 32,225 | — | — |
| 2004-01-21 | $31.04 | $31.04 | 45,925 | — | — |
| 2004-01-20 | $30.40 | $30.40 | 31,725 | — | — |
| 2004-01-16 | $31.20 | $31.20 | 30,575 | — | — |
| 2004-01-15 | $30.60 | $30.60 | 24,625 | — | — |
| 2004-01-14 | $30.32 | $30.32 | 22,325 | — | — |
| 2004-01-13 | $30.20 | $30.20 | 44,850 | — | — |
| 2004-01-12 | $30.48 | $30.48 | 35,225 | — | — |
| 2004-01-09 | $30.04 | $30.04 | 39,525 | — | — |
| 2004-01-08 | $30.00 | $30.00 | 60,450 | — | — |
| 2004-01-07 | $29.88 | $29.88 | 71,300 | — | — |
| 2004-01-06 | $28.80 | $28.80 | 42,950 | — | — |
| 2004-01-05 | $28.04 | $28.04 | 59,200 | — | — |
| 2004-01-02 | $28.68 | $28.68 | 30,775 | — | — |