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
- 1998-11-12 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 | $29.21 | $31.63 | 57,500 | — | — |
| 2004-12-30 | $29.23 | $31.65 | 33,700 | — | — |
| 2004-12-29 | $29.24 | $31.66 | 77,300 | — | — |
| 2004-12-28 | $29.26 | $31.69 | 130,500 | — | — |
| 2004-12-27 | $28.86 | $31.25 | 27,600 | — | — |
| 2004-12-23 | $29.08 | $31.49 | 27,900 | — | — |
| 2004-12-22 | $29.00 | $31.40 | 92,100 | — | — |
| 2004-12-21 | $28.75 | $31.13 | 48,600 | — | — |
| 2004-12-20 | $28.54 | $30.91 | 111,000 | — | — |
| 2004-12-17 | $28.74 | $31.12 | 67,100 | — | — |
| 2004-12-16 | $28.45 | $30.81 | 87,700 | — | — |
| 2004-12-15 | $29.15 | $31.57 | 73,900 | — | — |
| 2004-12-14 | $28.91 | $31.22 | 74,600 | — | — |
| 2004-12-13 | $28.65 | $30.94 | 35,400 | — | — |
| 2004-12-10 | $28.61 | $30.89 | 61,800 | — | — |
| 2004-12-09 | $28.25 | $30.50 | 113,400 | — | — |
| 2004-12-08 | $28.35 | $30.61 | 102,600 | — | — |
| 2004-12-07 | $27.94 | $30.17 | 158,200 | — | — |
| 2004-12-06 | $28.16 | $30.41 | 44,100 | — | — |
| 2004-12-03 | $28.64 | $30.93 | 108,400 | — | — |
| 2004-12-02 | $28.20 | $30.45 | 112,700 | — | — |
| 2004-12-01 | $28.79 | $31.09 | 170,200 | — | — |
| 2004-11-30 | $28.36 | $30.62 | 60,200 | — | — |
| 2004-11-29 | $28.78 | $31.08 | 65,700 | — | — |
| 2004-11-26 | $29.09 | $31.41 | 32,100 | — | — |
| 2004-11-24 | $28.56 | $30.84 | 52,400 | — | — |
| 2004-11-23 | $28.42 | $30.69 | 83,100 | — | — |
| 2004-11-22 | $28.16 | $30.41 | 64,400 | — | — |
| 2004-11-19 | $28.35 | $30.61 | 81,200 | — | — |
| 2004-11-18 | $28.20 | $30.45 | 58,800 | — | — |
| 2004-11-17 | $28.20 | $30.45 | 99,100 | — | — |
| 2004-11-16 | $28.12 | $30.36 | 81,400 | — | — |
| 2004-11-15 | $28.40 | $30.67 | 93,400 | — | — |
| 2004-11-12 | $28.30 | $30.56 | 81,300 | — | — |
| 2004-11-11 | $28.60 | $30.88 | 91,600 | — | — |
| 2004-11-10 | $28.27 | $30.53 | 96,700 | — | — |
| 2004-11-09 | $28.40 | $30.67 | 44,400 | — | — |
| 2004-11-08 | $28.08 | $30.32 | 85,000 | — | — |
| 2004-11-05 | $28.16 | $30.41 | 88,100 | — | — |
| 2004-11-04 | $28.00 | $30.23 | 55,600 | — | — |
| 2004-11-03 | $27.46 | $29.65 | 71,200 | — | — |
| 2004-11-02 | $27.01 | $29.17 | 77,500 | — | — |
| 2004-11-01 | $27.15 | $29.32 | 71,500 | — | — |
| 2004-10-29 | $27.25 | $29.42 | 47,100 | — | — |
| 2004-10-28 | $27.53 | $29.73 | 49,200 | — | — |
| 2004-10-27 | $27.53 | $29.73 | 115,200 | — | — |
| 2004-10-26 | $26.85 | $28.99 | 50,500 | — | — |
| 2004-10-25 | $27.03 | $29.19 | 53,100 | — | — |
| 2004-10-22 | $26.72 | $28.85 | 54,300 | — | — |
| 2004-10-21 | $26.95 | $29.10 | 38,000 | — | — |
| 2004-10-20 | $26.99 | $29.14 | 46,700 | — | — |
| 2004-10-19 | $27.02 | $29.18 | 83,200 | — | — |
| 2004-10-18 | $27.27 | $29.45 | 219,600 | — | — |
| 2004-10-15 | $26.89 | $29.04 | 135,400 | — | — |
| 2004-10-14 | $26.15 | $28.24 | 38,700 | — | — |
| 2004-10-13 | $26.65 | $28.78 | 49,200 | — | — |
| 2004-10-12 | $26.89 | $29.04 | 36,900 | — | — |
| 2004-10-11 | $26.84 | $28.98 | 38,500 | — | — |
| 2004-10-08 | $26.76 | $28.90 | 78,500 | — | — |
| 2004-10-07 | $26.73 | $28.86 | 72,000 | — | — |
| 2004-10-06 | $27.08 | $29.24 | 55,600 | — | — |
| 2004-10-05 | $26.69 | $28.82 | 56,900 | — | — |
| 2004-10-04 | $26.62 | $28.74 | 79,300 | — | — |
| 2004-10-01 | $26.80 | $28.94 | 54,500 | — | — |
| 2004-09-30 | $26.72 | $28.85 | 96,500 | — | — |
| 2004-09-29 | $26.78 | $28.92 | 83,100 | — | — |
| 2004-09-28 | $26.37 | $28.47 | 60,500 | — | — |
| 2004-09-27 | $25.61 | $27.65 | 27,300 | — | — |
| 2004-09-24 | $25.93 | $28.00 | 47,500 | — | — |
| 2004-09-23 | $25.67 | $27.72 | 32,800 | — | — |
| 2004-09-22 | $25.85 | $27.91 | 75,000 | — | — |
| 2004-09-21 | $26.09 | $28.17 | 34,800 | — | — |
| 2004-09-20 | $25.95 | $28.02 | 42,300 | — | — |
| 2004-09-17 | $26.25 | $28.34 | 125,100 | — | — |
| 2004-09-16 | $25.89 | $27.96 | 89,200 | — | — |
| 2004-09-15 | $26.03 | $28.11 | 50,200 | — | — |
| 2004-09-14 | $25.81 | $27.79 | 40,400 | — | — |
| 2004-09-13 | $26.08 | $28.08 | 103,200 | — | — |
| 2004-09-10 | $26.43 | $28.46 | 49,100 | — | — |
| 2004-09-09 | $26.30 | $28.32 | 50,900 | — | — |
| 2004-09-08 | $26.10 | $28.10 | 54,300 | — | — |
| 2004-09-07 | $26.40 | $28.42 | 77,400 | — | — |
| 2004-09-03 | $26.36 | $28.38 | 66,100 | — | — |
| 2004-09-02 | $26.15 | $28.15 | 46,100 | — | — |
| 2004-09-01 | $25.91 | $27.90 | 62,200 | — | — |
| 2004-08-31 | $25.92 | $27.91 | 86,600 | — | — |
| 2004-08-30 | $25.89 | $27.87 | 85,400 | — | — |
| 2004-08-27 | $25.91 | $27.90 | 56,200 | — | — |
| 2004-08-26 | $25.92 | $27.91 | 108,000 | — | — |
| 2004-08-25 | $25.68 | $27.65 | 167,400 | — | — |
| 2004-08-24 | $25.65 | $27.62 | 40,700 | — | — |
| 2004-08-23 | $25.51 | $27.47 | 70,200 | — | — |
| 2004-08-20 | $25.35 | $27.29 | 77,000 | — | — |
| 2004-08-19 | $24.96 | $26.87 | 73,900 | — | — |
| 2004-08-18 | $25.13 | $27.06 | 44,300 | — | — |
| 2004-08-17 | $24.45 | $26.32 | 101,100 | — | — |
| 2004-08-16 | $24.75 | $26.65 | 117,700 | — | — |
| 2004-08-13 | $24.60 | $26.49 | 99,800 | — | — |
| 2004-08-12 | $24.60 | $26.49 | 37,900 | — | — |
| 2004-08-11 | $24.98 | $26.89 | 72,300 | — | — |
| 2004-08-10 | $24.99 | $26.91 | 28,400 | — | — |
| 2004-08-09 | $24.56 | $26.44 | 66,600 | — | — |
| 2004-08-06 | $24.64 | $26.53 | 72,700 | — | — |
| 2004-08-05 | $24.68 | $26.57 | 94,500 | — | — |
| 2004-08-04 | $24.37 | $26.24 | 134,600 | — | — |
| 2004-08-03 | $23.82 | $25.65 | 80,900 | — | — |
| 2004-08-02 | $23.88 | $25.71 | 55,000 | — | — |
| 2004-07-30 | $24.23 | $26.09 | 15,400 | — | — |
| 2004-07-29 | $24.23 | $26.09 | 26,300 | — | — |
| 2004-07-28 | $24.05 | $25.89 | 67,000 | — | — |
| 2004-07-27 | $24.29 | $26.15 | 58,200 | — | — |
| 2004-07-26 | $24.22 | $26.08 | 65,700 | — | — |
| 2004-07-23 | $24.19 | $26.04 | 61,000 | — | — |
| 2004-07-22 | $24.50 | $26.38 | 49,900 | — | — |
| 2004-07-21 | $25.00 | $26.92 | 148,200 | — | — |
| 2004-07-20 | $24.86 | $26.77 | 41,800 | — | — |
| 2004-07-19 | $24.52 | $26.40 | 39,900 | — | — |
| 2004-07-16 | $24.33 | $26.19 | 94,700 | — | — |
| 2004-07-15 | $24.04 | $25.88 | 94,200 | — | — |
| 2004-07-14 | $23.41 | $25.20 | 64,400 | — | — |
| 2004-07-13 | $23.60 | $25.41 | 42,800 | — | — |
| 2004-07-12 | $23.33 | $25.12 | 43,700 | — | — |
| 2004-07-09 | $23.32 | $25.11 | 43,000 | — | — |
| 2004-07-08 | $23.40 | $25.19 | 36,100 | — | — |
| 2004-07-07 | $23.98 | $25.82 | 69,300 | — | — |
| 2004-07-06 | $23.83 | $25.66 | 65,300 | — | — |
| 2004-07-02 | $24.15 | $26.00 | 56,700 | — | — |
| 2004-07-01 | $24.13 | $25.98 | 50,100 | — | — |
| 2004-06-30 | $24.35 | $26.22 | 31,800 | — | — |
| 2004-06-29 | $24.26 | $26.12 | 58,600 | — | — |
| 2004-06-28 | $24.26 | $26.12 | 87,300 | — | — |
| 2004-06-25 | $24.39 | $26.26 | 198,300 | — | — |
| 2004-06-24 | $24.22 | $26.08 | 25,200 | — | — |
| 2004-06-23 | $24.03 | $25.87 | 66,500 | — | — |
| 2004-06-22 | $23.71 | $25.53 | 95,600 | — | — |
| 2004-06-21 | $23.99 | $25.83 | 29,900 | — | — |
| 2004-06-18 | $23.83 | $25.66 | 85,100 | — | — |
| 2004-06-17 | $23.85 | $25.68 | 45,600 | — | — |
| 2004-06-16 | $24.00 | $25.84 | 69,700 | — | — |
| 2004-06-15 | $23.95 | $25.71 | 63,300 | — | — |
| 2004-06-14 | $23.92 | $25.67 | 32,900 | — | — |
| 2004-06-10 | $23.98 | $25.74 | 46,400 | — | — |
| 2004-06-09 | $23.98 | $25.74 | 28,100 | — | — |
| 2004-06-08 | $24.25 | $26.03 | 14,500 | — | — |
| 2004-06-07 | $24.20 | $25.97 | 20,500 | — | — |
| 2004-06-04 | $23.63 | $25.36 | 47,500 | — | — |
| 2004-06-03 | $23.77 | $25.51 | 20,000 | — | — |
| 2004-06-02 | $24.01 | $25.77 | 18,400 | — | — |
| 2004-06-01 | $23.90 | $25.65 | 45,300 | — | — |
| 2004-05-28 | $23.41 | $25.13 | 26,500 | — | — |
| 2004-05-27 | $23.87 | $25.62 | 25,500 | — | — |
| 2004-05-26 | $23.65 | $25.38 | 34,700 | — | — |
| 2004-05-25 | $23.56 | $25.29 | 83,800 | — | — |
| 2004-05-24 | $22.98 | $24.66 | 36,400 | — | — |
| 2004-05-21 | $22.60 | $24.26 | 46,400 | — | — |
| 2004-05-20 | $22.47 | $24.12 | 24,800 | — | — |
| 2004-05-19 | $22.78 | $24.45 | 32,100 | — | — |
| 2004-05-18 | $22.83 | $24.50 | 11,200 | — | — |
| 2004-05-17 | $22.79 | $24.46 | 57,100 | — | — |
| 2004-05-14 | $22.33 | $23.97 | 24,000 | — | — |
| 2004-05-13 | $22.70 | $24.36 | 26,200 | — | — |
| 2004-05-12 | $22.70 | $24.36 | 49,000 | — | — |
| 2004-05-11 | $22.81 | $24.48 | 68,500 | — | — |
| 2004-05-10 | $21.90 | $23.50 | 31,000 | — | — |
| 2004-05-07 | $22.27 | $23.90 | 53,600 | — | — |
| 2004-05-06 | $23.39 | $25.10 | 41,200 | — | — |
| 2004-05-05 | $23.39 | $25.10 | 24,900 | — | — |
| 2004-05-04 | $23.33 | $25.04 | 34,100 | — | — |
| 2004-05-03 | $23.26 | $24.96 | 13,400 | — | — |
| 2004-04-30 | $23.17 | $24.87 | 38,200 | — | — |
| 2004-04-29 | $23.35 | $25.06 | 24,300 | — | — |
| 2004-04-28 | $23.22 | $24.92 | 27,200 | — | — |
| 2004-04-27 | $23.52 | $25.24 | 64,000 | — | — |
| 2004-04-26 | $23.33 | $25.04 | 13,400 | — | — |
| 2004-04-23 | $23.45 | $25.17 | 14,400 | — | — |
| 2004-04-22 | $23.53 | $25.25 | 42,800 | — | — |
| 2004-04-21 | $23.38 | $25.09 | 40,100 | — | — |
| 2004-04-20 | $23.56 | $25.29 | 49,500 | — | — |
| 2004-04-19 | $23.27 | $24.98 | 49,700 | — | — |
| 2004-04-16 | $23.79 | $25.53 | 69,400 | — | — |
| 2004-04-15 | $23.25 | $24.95 | 36,000 | — | — |
| 2004-04-14 | $23.50 | $25.22 | 96,200 | — | — |
| 2004-04-13 | $23.60 | $25.33 | 46,000 | — | — |
| 2004-04-12 | $24.30 | $26.08 | 24,100 | — | — |
| 2004-04-08 | $24.01 | $25.77 | 35,200 | — | — |
| 2004-04-07 | $24.41 | $26.20 | 173,200 | — | — |
| 2004-04-06 | $24.51 | $26.31 | 71,900 | — | — |
| 2004-04-05 | $24.00 | $25.76 | 53,100 | — | — |
| 2004-04-02 | $23.83 | $25.58 | 38,500 | — | — |
| 2004-04-01 | $23.68 | $25.42 | 61,000 | — | — |
| 2004-03-31 | $23.67 | $25.40 | 85,000 | — | — |
| 2004-03-30 | $23.67 | $25.40 | 41,000 | — | — |
| 2004-03-29 | $23.58 | $25.31 | 99,700 | — | — |
| 2004-03-26 | $23.40 | $25.11 | 197,900 | — | — |
| 2004-03-25 | $23.43 | $25.15 | 63,900 | — | — |
| 2004-03-24 | $23.50 | $25.22 | 109,200 | — | — |
| 2004-03-23 | $23.43 | $25.15 | 91,400 | — | — |
| 2004-03-22 | $23.68 | $25.42 | 29,400 | — | — |
| 2004-03-19 | $23.67 | $25.40 | 35,600 | — | — |
| 2004-03-18 | $23.99 | $25.75 | 13,300 | — | — |
| 2004-03-17 | $23.75 | $25.49 | 44,700 | — | — |
| 2004-03-16 | $23.67 | $25.40 | 28,900 | — | — |
| 2004-03-15 | $23.73 | $25.47 | 50,800 | — | — |
| 2004-03-12 | $24.50 | $26.30 | 21,500 | — | — |
| 2004-03-11 | $24.00 | $25.76 | 45,600 | — | — |
| 2004-03-10 | $24.00 | $25.68 | 44,800 | — | — |
| 2004-03-09 | $24.74 | $26.47 | 213,600 | — | — |
| 2004-03-08 | $24.24 | $25.93 | 142,000 | — | — |
| 2004-03-05 | $23.74 | $25.40 | 21,800 | — | — |
| 2004-03-04 | $23.69 | $25.35 | 42,400 | — | — |
| 2004-03-03 | $23.68 | $25.34 | 19,100 | — | — |
| 2004-03-02 | $23.50 | $25.14 | 26,900 | — | — |
| 2004-03-01 | $23.71 | $25.37 | 26,800 | — | — |
| 2004-02-27 | $23.50 | $25.14 | 18,600 | — | — |
| 2004-02-26 | $23.84 | $25.51 | 65,700 | — | — |
| 2004-02-25 | $23.14 | $24.76 | 39,300 | — | — |
| 2004-02-24 | $23.21 | $24.83 | 15,200 | — | — |
| 2004-02-23 | $23.45 | $25.09 | 21,400 | — | — |
| 2004-02-20 | $23.73 | $25.39 | 25,900 | — | — |
| 2004-02-19 | $24.12 | $25.81 | 95,800 | — | — |
| 2004-02-18 | $23.82 | $25.49 | 135,300 | — | — |
| 2004-02-17 | $23.45 | $25.09 | 24,500 | — | — |
| 2004-02-13 | $23.45 | $25.09 | 54,700 | — | — |
| 2004-02-12 | $23.58 | $25.23 | 61,700 | — | — |
| 2004-02-11 | $23.94 | $25.61 | 47,900 | — | — |
| 2004-02-10 | $23.94 | $25.61 | 34,900 | — | — |
| 2004-02-09 | $23.91 | $25.58 | 27,300 | — | — |
| 2004-02-06 | $23.99 | $25.67 | 75,500 | — | — |
| 2004-02-05 | $23.62 | $25.27 | 36,500 | — | — |
| 2004-02-04 | $23.60 | $25.25 | 80,200 | — | — |
| 2004-02-03 | $23.80 | $25.46 | 52,000 | — | — |
| 2004-02-02 | $24.06 | $25.74 | 131,700 | — | — |
| 2004-01-30 | $23.86 | $25.53 | 36,100 | — | — |
| 2004-01-29 | $23.50 | $25.14 | 23,900 | — | — |
| 2004-01-28 | $23.83 | $25.50 | 68,600 | — | — |
| 2004-01-27 | $24.15 | $25.84 | 44,600 | — | — |
| 2004-01-26 | $23.91 | $25.58 | 96,100 | — | — |
| 2004-01-23 | $24.25 | $25.95 | 50,800 | — | — |
| 2004-01-22 | $23.86 | $25.53 | 171,300 | — | — |
| 2004-01-21 | $24.25 | $25.95 | 50,500 | — | — |
| 2004-01-20 | $24.24 | $25.93 | 200,000 | — | — |
| 2004-01-16 | $23.68 | $25.34 | 83,000 | — | — |
| 2004-01-15 | $23.23 | $24.85 | 95,100 | — | — |
| 2004-01-14 | $22.85 | $24.45 | 37,900 | — | — |
| 2004-01-13 | $23.39 | $25.03 | 54,000 | — | — |
| 2004-01-12 | $23.59 | $25.24 | 37,700 | — | — |
| 2004-01-09 | $22.95 | $24.55 | 62,700 | — | — |
| 2004-01-08 | $23.32 | $24.95 | 501,200 | — | — |
| 2004-01-07 | $22.77 | $24.36 | 20,200 | — | — |
| 2004-01-06 | $23.07 | $24.68 | 40,100 | — | — |
| 2004-01-05 | $22.70 | $24.29 | 156,900 | — | — |
| 2004-01-02 | $22.44 | $24.01 | 13,400 | — | — |