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
- 1982-10-06 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 | $25.53 | $29.50 | 1,600 | — | — |
| 2004-12-30 | $25.87 | $29.89 | 7,600 | — | — |
| 2004-12-29 | $25.54 | $29.51 | 4,400 | — | — |
| 2004-12-28 | $25.58 | $29.55 | 10,700 | — | — |
| 2004-12-27 | $25.95 | $29.98 | 5,100 | — | — |
| 2004-12-23 | $26.46 | $30.57 | 9,100 | — | — |
| 2004-12-22 | $26.03 | $30.07 | 6,200 | — | — |
| 2004-12-21 | $26.20 | $30.27 | 6,200 | — | — |
| 2004-12-20 | $26.02 | $30.06 | 7,000 | — | — |
| 2004-12-17 | $25.20 | $29.12 | 2,600 | — | — |
| 2004-12-16 | $25.10 | $29.00 | 5,300 | — | — |
| 2004-12-15 | $25.37 | $29.31 | 5,100 | — | — |
| 2004-12-14 | $25.38 | $29.32 | 0 | — | — |
| 2004-12-13 | $25.38 | $29.32 | 100 | — | — |
| 2004-12-10 | $25.39 | $29.33 | 3,700 | — | — |
| 2004-12-09 | $25.49 | $29.45 | 2,400 | — | — |
| 2004-12-08 | $25.33 | $29.27 | 9,400 | — | — |
| 2004-12-07 | $25.81 | $29.82 | 1,700 | — | — |
| 2004-12-06 | $26.02 | $30.06 | 7,900 | — | — |
| 2004-12-03 | $26.43 | $30.54 | 2,500 | — | — |
| 2004-12-02 | $26.58 | $30.71 | 4,100 | — | — |
| 2004-12-01 | $26.91 | $31.09 | 7,100 | — | — |
| 2004-11-30 | $26.76 | $30.92 | 4,000 | — | — |
| 2004-11-29 | $26.59 | $30.72 | 1,700 | — | — |
| 2004-11-26 | $26.80 | $30.96 | 7,900 | — | — |
| 2004-11-24 | $26.50 | $30.62 | 2,400 | — | — |
| 2004-11-23 | $26.50 | $30.62 | 3,200 | — | — |
| 2004-11-22 | $26.50 | $30.62 | 1,800 | — | — |
| 2004-11-19 | $26.25 | $30.33 | 10,800 | — | — |
| 2004-11-18 | $25.55 | $29.52 | 10,300 | — | — |
| 2004-11-17 | $25.69 | $29.68 | 8,300 | — | — |
| 2004-11-16 | $24.95 | $28.83 | 2,700 | — | — |
| 2004-11-15 | $24.71 | $28.55 | 2,600 | — | — |
| 2004-11-12 | $24.50 | $28.31 | 6,100 | — | — |
| 2004-11-11 | $24.15 | $27.90 | 10,700 | — | — |
| 2004-11-10 | $23.31 | $26.93 | 7,600 | — | — |
| 2004-11-09 | $22.72 | $26.25 | 400 | — | — |
| 2004-11-08 | $22.65 | $26.17 | 5,300 | — | — |
| 2004-11-05 | $22.50 | $26.00 | 400 | — | — |
| 2004-11-04 | $22.39 | $25.87 | 7,500 | — | — |
| 2004-11-03 | $22.52 | $26.02 | 10,400 | — | — |
| 2004-11-02 | $21.99 | $25.30 | 2,000 | — | — |
| 2004-11-01 | $22.17 | $25.51 | 15,600 | — | — |
| 2004-10-29 | $22.75 | $26.18 | 8,200 | — | — |
| 2004-10-28 | $22.45 | $25.83 | 8,900 | — | — |
| 2004-10-27 | $21.47 | $24.70 | 4,100 | — | — |
| 2004-10-26 | $21.75 | $25.03 | 1,800 | — | — |
| 2004-10-25 | $21.50 | $24.74 | 5,800 | — | — |
| 2004-10-22 | $21.46 | $24.69 | 1,700 | — | — |
| 2004-10-21 | $21.60 | $24.85 | 9,400 | — | — |
| 2004-10-20 | $21.46 | $24.69 | 14,900 | — | — |
| 2004-10-19 | $21.75 | $25.03 | 3,700 | — | — |
| 2004-10-18 | $21.90 | $25.20 | 0 | — | — |
| 2004-10-15 | $21.90 | $25.20 | 2,100 | — | — |
| 2004-10-14 | $21.90 | $25.20 | 600 | — | — |
| 2004-10-13 | $21.79 | $25.07 | 1,800 | — | — |
| 2004-10-12 | $21.85 | $25.14 | 8,500 | — | — |
| 2004-10-11 | $22.24 | $25.59 | 1,000 | — | — |
| 2004-10-08 | $22.35 | $25.72 | 500 | — | — |
| 2004-10-07 | $22.27 | $25.62 | 1,200 | — | — |
| 2004-10-06 | $22.30 | $25.66 | 7,900 | — | — |
| 2004-10-05 | $22.35 | $25.72 | 3,100 | — | — |
| 2004-10-04 | $22.40 | $25.77 | 10,700 | — | — |
| 2004-10-01 | $23.42 | $26.95 | 1,700 | — | — |
| 2004-09-30 | $23.81 | $27.40 | 500 | — | — |
| 2004-09-29 | $23.83 | $27.42 | 4,400 | — | — |
| 2004-09-28 | $23.69 | $27.26 | 900 | — | — |
| 2004-09-27 | $23.69 | $27.26 | 3,400 | — | — |
| 2004-09-24 | $23.71 | $27.28 | 2,200 | — | — |
| 2004-09-23 | $23.72 | $27.29 | 1,300 | — | — |
| 2004-09-22 | $23.63 | $27.19 | 6,000 | — | — |
| 2004-09-21 | $23.58 | $27.13 | 16,200 | — | — |
| 2004-09-20 | $23.58 | $27.13 | 6,700 | — | — |
| 2004-09-17 | $23.65 | $27.21 | 0 | — | — |
| 2004-09-16 | $23.65 | $27.21 | 1,100 | — | — |
| 2004-09-15 | $23.65 | $27.21 | 4,800 | — | — |
| 2004-09-14 | $23.63 | $27.19 | 10,200 | — | — |
| 2004-09-13 | $23.58 | $27.13 | 2,200 | — | — |
| 2004-09-10 | $23.70 | $27.27 | 700 | — | — |
| 2004-09-09 | $23.71 | $27.28 | 2,500 | — | — |
| 2004-09-08 | $23.70 | $27.27 | 1,400 | — | — |
| 2004-09-07 | $23.72 | $27.29 | 5,000 | — | — |
| 2004-09-03 | $23.70 | $27.27 | 4,100 | — | — |
| 2004-09-02 | $23.71 | $27.28 | 1,600 | — | — |
| 2004-09-01 | $23.57 | $27.12 | 5,400 | — | — |
| 2004-08-31 | $23.51 | $27.05 | 600 | — | — |
| 2004-08-30 | $23.47 | $27.01 | 2,400 | — | — |
| 2004-08-27 | $23.46 | $26.99 | 11,900 | — | — |
| 2004-08-26 | $23.64 | $27.20 | 5,000 | — | — |
| 2004-08-25 | $23.69 | $27.26 | 24,200 | — | — |
| 2004-08-24 | $23.80 | $27.38 | 2,300 | — | — |
| 2004-08-23 | $23.85 | $27.44 | 1,900 | — | — |
| 2004-08-20 | $24.13 | $27.76 | 3,500 | — | — |
| 2004-08-19 | $24.03 | $27.65 | 1,600 | — | — |
| 2004-08-18 | $24.14 | $27.78 | 1,400 | — | — |
| 2004-08-17 | $23.94 | $27.55 | 5,800 | — | — |
| 2004-08-16 | $23.95 | $27.56 | 1,400 | — | — |
| 2004-08-13 | $23.95 | $27.56 | 6,300 | — | — |
| 2004-08-12 | $23.71 | $27.28 | 1,100 | — | — |
| 2004-08-11 | $23.80 | $27.38 | 9,400 | — | — |
| 2004-08-10 | $23.91 | $27.51 | 1,000 | — | — |
| 2004-08-09 | $23.62 | $27.18 | 6,700 | — | — |
| 2004-08-06 | $23.66 | $27.22 | 4,500 | — | — |
| 2004-08-05 | $23.76 | $27.34 | 400 | — | — |
| 2004-08-04 | $23.75 | $27.33 | 1,800 | — | — |
| 2004-08-03 | $23.76 | $27.24 | 6,200 | — | — |
| 2004-08-02 | $23.79 | $27.27 | 6,100 | — | — |
| 2004-07-30 | $23.62 | $27.07 | 6,700 | — | — |
| 2004-07-29 | $23.06 | $26.43 | 16,200 | — | — |
| 2004-07-28 | $23.35 | $26.77 | 12,900 | — | — |
| 2004-07-27 | $24.00 | $27.51 | 3,800 | — | — |
| 2004-07-26 | $24.01 | $27.52 | 11,000 | — | — |
| 2004-07-23 | $24.97 | $28.62 | 20,300 | — | — |
| 2004-07-22 | $25.51 | $29.24 | 4,200 | — | — |
| 2004-07-21 | $25.77 | $29.54 | 2,700 | — | — |
| 2004-07-20 | $26.00 | $29.80 | 4,100 | — | — |
| 2004-07-19 | $26.11 | $29.93 | 3,800 | — | — |
| 2004-07-16 | $26.10 | $29.92 | 500 | — | — |
| 2004-07-15 | $26.11 | $29.93 | 3,100 | — | — |
| 2004-07-14 | $26.27 | $30.11 | 6,200 | — | — |
| 2004-07-13 | $26.86 | $30.79 | 1,700 | — | — |
| 2004-07-12 | $26.90 | $30.83 | 600 | — | — |
| 2004-07-09 | $27.06 | $31.02 | 7,500 | — | — |
| 2004-07-08 | $27.48 | $31.50 | 6,800 | — | — |
| 2004-07-07 | $27.49 | $31.51 | 2,900 | — | — |
| 2004-07-06 | $27.53 | $31.56 | 6,700 | — | — |
| 2004-07-02 | $27.73 | $31.79 | 3,500 | — | — |
| 2004-07-01 | $27.59 | $31.63 | 3,800 | — | — |
| 2004-06-30 | $27.77 | $31.83 | 2,100 | — | — |
| 2004-06-29 | $27.60 | $31.64 | 1,900 | — | — |
| 2004-06-28 | $27.64 | $31.68 | 3,100 | — | — |
| 2004-06-25 | $27.86 | $31.94 | 2,600 | — | — |
| 2004-06-24 | $27.78 | $31.84 | 3,700 | — | — |
| 2004-06-23 | $27.89 | $31.97 | 1,000 | — | — |
| 2004-06-22 | $27.97 | $32.06 | 11,600 | — | — |
| 2004-06-21 | $27.99 | $32.08 | 400 | — | — |
| 2004-06-18 | $27.89 | $31.97 | 3,900 | — | — |
| 2004-06-17 | $27.66 | $31.71 | 1,700 | — | — |
| 2004-06-16 | $27.63 | $31.67 | 0 | — | — |
| 2004-06-15 | $27.63 | $31.67 | 4,200 | — | — |
| 2004-06-14 | $27.39 | $31.40 | 1,000 | — | — |
| 2004-06-10 | $27.70 | $31.75 | 2,100 | — | — |
| 2004-06-09 | $27.73 | $31.79 | 1,700 | — | — |
| 2004-06-08 | $27.85 | $31.92 | 5,200 | — | — |
| 2004-06-07 | $28.26 | $32.39 | 8,100 | — | — |
| 2004-06-04 | $27.24 | $31.22 | 12,500 | — | — |
| 2004-06-03 | $26.70 | $30.61 | 1,900 | — | — |
| 2004-06-02 | $26.34 | $30.19 | 8,800 | — | — |
| 2004-06-01 | $26.50 | $30.38 | 4,400 | — | — |
| 2004-05-28 | $26.78 | $30.70 | 5,000 | — | — |
| 2004-05-27 | $27.05 | $31.01 | 4,600 | — | — |
| 2004-05-26 | $26.99 | $30.94 | 2,000 | — | — |
| 2004-05-25 | $26.59 | $30.48 | 9,500 | — | — |
| 2004-05-24 | $27.27 | $31.26 | 1,200 | — | — |
| 2004-05-21 | $27.65 | $31.69 | 200 | — | — |
| 2004-05-20 | $27.80 | $31.87 | 1,100 | — | — |
| 2004-05-19 | $27.83 | $31.90 | 2,600 | — | — |
| 2004-05-18 | $27.41 | $31.42 | 6,900 | — | — |
| 2004-05-17 | $28.12 | $32.23 | 2,800 | — | — |
| 2004-05-14 | $28.60 | $32.78 | 2,800 | — | — |
| 2004-05-13 | $28.65 | $32.84 | 1,400 | — | — |
| 2004-05-12 | $28.99 | $33.23 | 3,000 | — | — |
| 2004-05-11 | $29.40 | $33.70 | 8,200 | — | — |
| 2004-05-10 | $29.51 | $33.83 | 1,500 | — | — |
| 2004-05-07 | $30.01 | $34.40 | 4,700 | — | — |
| 2004-05-06 | $30.48 | $34.94 | 1,300 | — | — |
| 2004-05-05 | $30.45 | $34.90 | 700 | — | — |
| 2004-05-04 | $30.40 | $34.74 | 700 | — | — |
| 2004-05-03 | $30.60 | $34.97 | 3,300 | — | — |
| 2004-04-30 | $30.70 | $35.09 | 1,900 | — | — |
| 2004-04-29 | $30.51 | $34.87 | 5,200 | — | — |
| 2004-04-28 | $31.05 | $35.49 | 3,000 | — | — |
| 2004-04-27 | $31.18 | $35.63 | 3,800 | — | — |
| 2004-04-26 | $30.90 | $35.31 | 6,400 | — | — |
| 2004-04-23 | $30.75 | $35.14 | 3,600 | — | — |
| 2004-04-22 | $30.63 | $35.01 | 5,200 | — | — |
| 2004-04-21 | $30.60 | $34.97 | 6,200 | — | — |
| 2004-04-20 | $30.99 | $35.42 | 7,900 | — | — |
| 2004-04-19 | $31.40 | $35.89 | 3,500 | — | — |
| 2004-04-16 | $31.51 | $36.01 | 1,400 | — | — |
| 2004-04-15 | $31.49 | $35.99 | 4,100 | — | — |
| 2004-04-14 | $31.72 | $36.25 | 1,800 | — | — |
| 2004-04-13 | $31.67 | $36.19 | 1,000 | — | — |
| 2004-04-12 | $31.65 | $36.17 | 1,100 | — | — |
| 2004-04-08 | $31.71 | $36.24 | 4,000 | — | — |
| 2004-04-07 | $32.16 | $36.75 | 800 | — | — |
| 2004-04-06 | $32.08 | $36.66 | 1,000 | — | — |
| 2004-04-05 | $32.07 | $36.65 | 800 | — | — |
| 2004-04-02 | $31.96 | $36.53 | 700 | — | — |
| 2004-04-01 | $32.11 | $36.70 | 1,600 | — | — |
| 2004-03-31 | $32.32 | $36.94 | 15,900 | — | — |
| 2004-03-30 | $31.90 | $36.46 | 500 | — | — |
| 2004-03-29 | $31.76 | $36.30 | 2,600 | — | — |
| 2004-03-26 | $31.69 | $36.22 | 2,100 | — | — |
| 2004-03-25 | $31.29 | $35.76 | 1,800 | — | — |
| 2004-03-24 | $31.10 | $35.54 | 5,000 | — | — |
| 2004-03-23 | $31.17 | $35.62 | 5,500 | — | — |
| 2004-03-22 | $31.25 | $35.71 | 5,800 | — | — |
| 2004-03-19 | $31.30 | $35.77 | 3,300 | — | — |
| 2004-03-18 | $31.35 | $35.83 | 9,300 | — | — |
| 2004-03-17 | $30.96 | $35.38 | 21,900 | — | — |
| 2004-03-16 | $31.48 | $35.98 | 31,800 | — | — |
| 2004-03-15 | $32.19 | $36.79 | 19,000 | — | — |
| 2004-03-12 | $32.20 | $36.80 | 11,700 | — | — |
| 2004-03-11 | $32.70 | $37.37 | 2,700 | — | — |
| 2004-03-10 | $32.70 | $37.37 | 2,000 | — | — |
| 2004-03-09 | $33.00 | $37.71 | 22,600 | — | — |
| 2004-03-08 | $33.49 | $38.27 | 9,100 | — | — |
| 2004-03-05 | $32.99 | $37.70 | 2,200 | — | — |
| 2004-03-04 | $32.60 | $37.26 | 8,300 | — | — |
| 2004-03-03 | $32.65 | $37.31 | 6,300 | — | — |
| 2004-03-02 | $32.80 | $37.49 | 5,900 | — | — |
| 2004-03-01 | $33.00 | $37.71 | 6,100 | — | — |
| 2004-02-27 | $32.95 | $37.66 | 17,100 | — | — |
| 2004-02-26 | $33.00 | $37.71 | 1,200 | — | — |
| 2004-02-25 | $33.12 | $37.85 | 4,600 | — | — |
| 2004-02-24 | $33.23 | $37.98 | 300 | — | — |
| 2004-02-23 | $33.24 | $37.99 | 8,400 | — | — |
| 2004-02-20 | $33.13 | $37.86 | 600 | — | — |
| 2004-02-19 | $33.21 | $37.95 | 2,500 | — | — |
| 2004-02-18 | $33.50 | $38.29 | 4,800 | — | — |
| 2004-02-17 | $33.60 | $38.40 | 5,300 | — | — |
| 2004-02-13 | $33.61 | $38.41 | 1,000 | — | — |
| 2004-02-12 | $33.45 | $38.23 | 4,000 | — | — |
| 2004-02-11 | $33.65 | $38.46 | 2,700 | — | — |
| 2004-02-10 | $33.36 | $38.13 | 15,100 | — | — |
| 2004-02-09 | $33.64 | $38.45 | 10,700 | — | — |
| 2004-02-06 | $33.58 | $38.38 | 3,500 | — | — |
| 2004-02-05 | $33.39 | $38.16 | 2,800 | — | — |
| 2004-02-04 | $33.50 | $38.29 | 5,000 | — | — |
| 2004-02-03 | $33.65 | $38.35 | 9,900 | — | — |
| 2004-02-02 | $33.55 | $38.24 | 7,800 | — | — |
| 2004-01-30 | $33.67 | $38.38 | 2,700 | — | — |
| 2004-01-29 | $33.55 | $38.24 | 10,200 | — | — |
| 2004-01-28 | $33.68 | $38.39 | 9,500 | — | — |
| 2004-01-27 | $33.80 | $38.53 | 17,200 | — | — |
| 2004-01-26 | $34.20 | $38.98 | 2,300 | — | — |
| 2004-01-23 | $34.20 | $38.98 | 4,600 | — | — |
| 2004-01-22 | $34.30 | $39.10 | 1,300 | — | — |
| 2004-01-21 | $34.40 | $39.21 | 9,300 | — | — |
| 2004-01-20 | $34.13 | $38.90 | 27,700 | — | — |
| 2004-01-16 | $33.02 | $37.64 | 12,600 | — | — |
| 2004-01-15 | $31.75 | $36.19 | 3,500 | — | — |
| 2004-01-14 | $31.76 | $36.20 | 15,500 | — | — |
| 2004-01-13 | $32.78 | $37.36 | 15,100 | — | — |
| 2004-01-12 | $33.52 | $38.21 | 12,100 | — | — |
| 2004-01-09 | $34.00 | $38.75 | 8,100 | — | — |
| 2004-01-08 | $33.90 | $38.64 | 1,100 | — | — |
| 2004-01-07 | $33.75 | $38.47 | 900 | — | — |
| 2004-01-06 | $33.73 | $38.45 | 1,700 | — | — |
| 2004-01-05 | $33.68 | $38.39 | 2,100 | — | — |
| 2004-01-02 | $33.76 | $38.48 | 4,600 | — | — |