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
- 1995-10-13 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 | $31.90 | $32.13 | 206,900 | — | — |
| 2004-12-30 | $32.05 | $32.28 | 170,400 | — | — |
| 2004-12-29 | $32.10 | $32.33 | 174,200 | — | — |
| 2004-12-28 | $32.17 | $32.40 | 151,400 | — | — |
| 2004-12-27 | $31.40 | $31.62 | 123,600 | — | — |
| 2004-12-23 | $31.97 | $32.20 | 119,600 | — | — |
| 2004-12-22 | $31.81 | $32.04 | 89,500 | — | — |
| 2004-12-21 | $31.77 | $32.00 | 165,900 | — | — |
| 2004-12-20 | $30.84 | $31.06 | 177,800 | — | — |
| 2004-12-17 | $30.95 | $31.17 | 233,200 | — | — |
| 2004-12-16 | $31.47 | $31.70 | 106,500 | — | — |
| 2004-12-15 | $31.87 | $32.10 | 155,200 | — | — |
| 2004-12-14 | $31.92 | $32.15 | 265,100 | — | — |
| 2004-12-13 | $32.10 | $32.33 | 210,000 | — | — |
| 2004-12-10 | $31.59 | $31.82 | 184,000 | — | — |
| 2004-12-09 | $31.19 | $31.41 | 134,000 | — | — |
| 2004-12-08 | $31.55 | $31.78 | 171,700 | — | — |
| 2004-12-07 | $31.14 | $31.36 | 183,700 | — | — |
| 2004-12-06 | $31.64 | $31.87 | 243,600 | — | — |
| 2004-12-03 | $31.90 | $32.13 | 203,800 | — | — |
| 2004-12-02 | $31.99 | $32.22 | 208,500 | — | — |
| 2004-12-01 | $31.99 | $32.22 | 455,600 | — | — |
| 2004-11-30 | $31.53 | $31.76 | 164,400 | — | — |
| 2004-11-29 | $32.00 | $32.23 | 210,500 | — | — |
| 2004-11-26 | $31.50 | $31.73 | 48,200 | — | — |
| 2004-11-24 | $31.88 | $32.11 | 151,900 | — | — |
| 2004-11-23 | $31.18 | $31.40 | 236,300 | — | — |
| 2004-11-22 | $31.47 | $31.70 | 329,400 | — | — |
| 2004-11-19 | $30.87 | $31.09 | 188,600 | — | — |
| 2004-11-18 | $31.80 | $32.03 | 176,200 | — | — |
| 2004-11-17 | $32.08 | $32.24 | 310,200 | — | — |
| 2004-11-16 | $31.44 | $31.60 | 217,000 | — | — |
| 2004-11-15 | $32.11 | $32.27 | 186,800 | — | — |
| 2004-11-12 | $32.33 | $32.49 | 274,600 | — | — |
| 2004-11-11 | $32.13 | $32.29 | 280,800 | — | — |
| 2004-11-10 | $31.58 | $31.74 | 233,000 | — | — |
| 2004-11-09 | $30.76 | $30.91 | 250,500 | — | — |
| 2004-11-08 | $30.83 | $30.98 | 197,000 | — | — |
| 2004-11-05 | $30.96 | $31.11 | 413,000 | — | — |
| 2004-11-04 | $30.58 | $30.73 | 448,100 | — | — |
| 2004-11-03 | $30.36 | $30.51 | 497,500 | — | — |
| 2004-11-02 | $29.54 | $29.69 | 264,700 | — | — |
| 2004-11-01 | $29.80 | $29.95 | 308,500 | — | — |
| 2004-10-29 | $29.19 | $29.33 | 265,500 | — | — |
| 2004-10-28 | $29.60 | $29.75 | 250,200 | — | — |
| 2004-10-27 | $29.18 | $29.32 | 303,900 | — | — |
| 2004-10-26 | $28.77 | $28.91 | 396,700 | — | — |
| 2004-10-25 | $28.98 | $29.12 | 389,800 | — | — |
| 2004-10-22 | $28.01 | $28.15 | 336,200 | — | — |
| 2004-10-21 | $28.13 | $28.27 | 739,200 | — | — |
| 2004-10-20 | $26.92 | $27.05 | 775,600 | — | — |
| 2004-10-19 | $27.03 | $27.16 | 491,500 | — | — |
| 2004-10-18 | $27.01 | $27.14 | 440,900 | — | — |
| 2004-10-15 | $26.58 | $26.71 | 534,200 | — | — |
| 2004-10-14 | $25.89 | $26.02 | 351,000 | — | — |
| 2004-10-13 | $26.00 | $26.13 | 475,000 | — | — |
| 2004-10-12 | $25.75 | $25.88 | 576,200 | — | — |
| 2004-10-11 | $25.98 | $26.11 | 442,500 | — | — |
| 2004-10-08 | $26.16 | $26.29 | 462,100 | — | — |
| 2004-10-07 | $26.47 | $26.60 | 447,800 | — | — |
| 2004-10-06 | $26.86 | $26.99 | 243,600 | — | — |
| 2004-10-05 | $27.13 | $27.26 | 248,400 | — | — |
| 2004-10-04 | $27.18 | $27.31 | 351,800 | — | — |
| 2004-10-01 | $26.80 | $26.93 | 733,500 | — | — |
| 2004-09-30 | $26.74 | $26.87 | 288,300 | — | — |
| 2004-09-29 | $27.00 | $27.13 | 536,200 | — | — |
| 2004-09-28 | $26.42 | $26.55 | 559,600 | — | — |
| 2004-09-27 | $26.66 | $26.79 | 372,500 | — | — |
| 2004-09-24 | $27.25 | $27.39 | 726,700 | — | — |
| 2004-09-23 | $26.82 | $26.95 | 419,900 | — | — |
| 2004-09-22 | $26.87 | $27.00 | 356,600 | — | — |
| 2004-09-21 | $27.68 | $27.82 | 354,400 | — | — |
| 2004-09-20 | $27.34 | $27.48 | 457,000 | — | — |
| 2004-09-17 | $27.23 | $27.37 | 807,800 | — | — |
| 2004-09-16 | $27.90 | $28.04 | 253,500 | — | — |
| 2004-09-15 | $27.82 | $27.96 | 480,600 | — | — |
| 2004-09-14 | $28.60 | $28.74 | 416,400 | — | — |
| 2004-09-13 | $29.15 | $29.29 | 321,400 | — | — |
| 2004-09-10 | $29.21 | $29.35 | 187,950 | — | — |
| 2004-09-09 | $29.13 | $29.27 | 320,100 | — | — |
| 2004-09-08 | $29.35 | $29.49 | 498,000 | — | — |
| 2004-09-07 | $29.99 | $30.14 | 400,500 | — | — |
| 2004-09-03 | $29.33 | $29.47 | 204,600 | — | — |
| 2004-09-02 | $29.29 | $29.43 | 394,950 | — | — |
| 2004-09-01 | $28.69 | $28.84 | 441,750 | — | — |
| 2004-08-31 | $28.13 | $28.27 | 639,750 | — | — |
| 2004-08-30 | $28.20 | $28.34 | 709,950 | — | — |
| 2004-08-27 | $29.76 | $29.91 | 263,850 | — | — |
| 2004-08-26 | $29.56 | $29.71 | 279,900 | — | — |
| 2004-08-25 | $29.62 | $29.77 | 312,150 | — | — |
| 2004-08-24 | $29.24 | $29.39 | 373,800 | — | — |
| 2004-08-23 | $28.95 | $29.10 | 410,850 | — | — |
| 2004-08-20 | $28.97 | $29.11 | 338,100 | — | — |
| 2004-08-19 | $27.76 | $27.90 | 278,100 | — | — |
| 2004-08-18 | $27.99 | $28.06 | 601,800 | — | — |
| 2004-08-17 | $28.00 | $28.07 | 370,500 | — | — |
| 2004-08-16 | $27.73 | $27.80 | 329,850 | — | — |
| 2004-08-13 | $27.39 | $27.46 | 358,500 | — | — |
| 2004-08-12 | $27.32 | $27.39 | 506,850 | — | — |
| 2004-08-11 | $27.71 | $27.78 | 442,050 | — | — |
| 2004-08-10 | $27.47 | $27.54 | 615,900 | — | — |
| 2004-08-09 | $26.65 | $26.72 | 384,300 | — | — |
| 2004-08-06 | $26.54 | $26.61 | 467,850 | — | — |
| 2004-08-05 | $26.57 | $26.63 | 375,150 | — | — |
| 2004-08-04 | $27.88 | $27.95 | 489,000 | — | — |
| 2004-08-03 | $27.25 | $27.32 | 333,450 | — | — |
| 2004-08-02 | $28.14 | $28.21 | 415,650 | — | — |
| 2004-07-30 | $27.49 | $27.56 | 176,100 | — | — |
| 2004-07-29 | $27.42 | $27.49 | 372,900 | — | — |
| 2004-07-28 | $27.35 | $27.42 | 384,300 | — | — |
| 2004-07-27 | $27.45 | $27.52 | 748,350 | — | — |
| 2004-07-26 | $27.45 | $27.52 | 503,400 | — | — |
| 2004-07-23 | $27.81 | $27.88 | 369,600 | — | — |
| 2004-07-22 | $28.58 | $28.65 | 595,950 | — | — |
| 2004-07-21 | $28.93 | $29.01 | 580,950 | — | — |
| 2004-07-20 | $29.65 | $29.73 | 371,850 | — | — |
| 2004-07-19 | $28.71 | $28.79 | 735,300 | — | — |
| 2004-07-16 | $29.79 | $29.87 | 229,050 | — | — |
| 2004-07-15 | $30.05 | $30.13 | 232,200 | — | — |
| 2004-07-14 | $29.91 | $29.98 | 478,650 | — | — |
| 2004-07-13 | $30.35 | $30.42 | 328,800 | — | — |
| 2004-07-12 | $30.50 | $30.58 | 553,050 | — | — |
| 2004-07-09 | $30.78 | $30.86 | 535,050 | — | — |
| 2004-07-08 | $30.14 | $30.22 | 572,700 | — | — |
| 2004-07-07 | $30.05 | $30.12 | 487,800 | — | — |
| 2004-07-06 | $30.23 | $30.30 | 470,250 | — | — |
| 2004-07-02 | $30.04 | $30.12 | 321,000 | — | — |
| 2004-07-01 | $30.27 | $30.34 | 364,050 | — | — |
| 2004-06-30 | $30.00 | $30.08 | 549,150 | — | — |
| 2004-06-29 | $30.01 | $30.09 | 509,850 | — | — |
| 2004-06-28 | $29.37 | $29.45 | 360,300 | — | — |
| 2004-06-25 | $29.57 | $29.65 | 606,300 | — | — |
| 2004-06-24 | $29.61 | $29.68 | 445,050 | — | — |
| 2004-06-23 | $29.01 | $29.09 | 627,300 | — | — |
| 2004-06-22 | $29.18 | $29.25 | 1,057,350 | — | — |
| 2004-06-21 | $28.80 | $28.87 | 382,050 | — | — |
| 2004-06-18 | $29.08 | $29.15 | 666,900 | — | — |
| 2004-06-17 | $29.35 | $29.43 | 289,800 | — | — |
| 2004-06-16 | $29.27 | $29.35 | 684,300 | — | — |
| 2004-06-15 | $29.27 | $29.34 | 953,400 | — | — |
| 2004-06-14 | $28.66 | $28.73 | 375,000 | — | — |
| 2004-06-10 | $28.27 | $28.34 | 432,000 | — | — |
| 2004-06-09 | $27.90 | $27.97 | 246,600 | — | — |
| 2004-06-08 | $27.99 | $28.07 | 265,950 | — | — |
| 2004-06-07 | $27.87 | $27.94 | 290,700 | — | — |
| 2004-06-04 | $27.40 | $27.47 | 247,050 | — | — |
| 2004-06-03 | $26.80 | $26.87 | 214,650 | — | — |
| 2004-06-02 | $27.63 | $27.70 | 334,500 | — | — |
| 2004-06-01 | $27.12 | $27.19 | 270,600 | — | — |
| 2004-05-28 | $26.83 | $26.90 | 187,500 | — | — |
| 2004-05-27 | $27.25 | $27.32 | 260,250 | — | — |
| 2004-05-26 | $27.43 | $27.50 | 306,600 | — | — |
| 2004-05-25 | $28.01 | $28.09 | 407,550 | — | — |
| 2004-05-24 | $27.19 | $27.26 | 351,900 | — | — |
| 2004-05-21 | $26.37 | $26.43 | 207,450 | — | — |
| 2004-05-20 | $26.05 | $26.12 | 363,000 | — | — |
| 2004-05-19 | $26.03 | $26.03 | 316,950 | — | — |
| 2004-05-18 | $26.05 | $26.05 | 322,200 | — | — |
| 2004-05-17 | $25.85 | $25.85 | 508,200 | — | — |
| 2004-05-14 | $26.08 | $26.08 | 295,950 | — | — |
| 2004-05-13 | $26.32 | $26.32 | 603,900 | — | — |
| 2004-05-12 | $26.69 | $26.69 | 562,800 | — | — |
| 2004-05-11 | $26.88 | $26.88 | 503,700 | — | — |
| 2004-05-10 | $26.49 | $26.49 | 669,600 | — | — |
| 2004-05-07 | $26.08 | $26.08 | 518,850 | — | — |
| 2004-05-06 | $26.91 | $26.91 | 272,250 | — | — |
| 2004-05-05 | $27.25 | $27.25 | 209,400 | — | — |
| 2004-05-04 | $26.74 | $26.74 | 628,800 | — | — |
| 2004-05-03 | $27.01 | $27.01 | 562,200 | — | — |
| 2004-04-30 | $26.81 | $26.81 | 420,000 | — | — |
| 2004-04-29 | $26.55 | $26.55 | 480,900 | — | — |
| 2004-04-28 | $27.01 | $27.01 | 514,050 | — | — |
| 2004-04-27 | $27.00 | $27.00 | 365,850 | — | — |
| 2004-04-26 | $26.81 | $26.81 | 449,250 | — | — |
| 2004-04-23 | $26.51 | $26.51 | 455,850 | — | — |
| 2004-04-22 | $26.89 | $26.89 | 819,300 | — | — |
| 2004-04-21 | $25.80 | $25.80 | 422,550 | — | — |
| 2004-04-20 | $25.41 | $25.41 | 242,250 | — | — |
| 2004-04-19 | $25.66 | $25.66 | 93,600 | — | — |
| 2004-04-16 | $25.21 | $25.21 | 187,650 | — | — |
| 2004-04-15 | $25.15 | $25.15 | 153,150 | — | — |
| 2004-04-14 | $25.87 | $25.87 | 380,250 | — | — |
| 2004-04-13 | $25.14 | $25.14 | 177,600 | — | — |
| 2004-04-12 | $25.77 | $25.77 | 154,500 | — | — |
| 2004-04-08 | $25.78 | $25.78 | 162,150 | — | — |
| 2004-04-07 | $26.31 | $26.31 | 170,400 | — | — |
| 2004-04-06 | $25.60 | $25.60 | 201,000 | — | — |
| 2004-04-05 | $26.03 | $26.03 | 339,750 | — | — |
| 2004-04-02 | $25.17 | $25.17 | 419,100 | — | — |
| 2004-04-01 | $24.54 | $24.54 | 174,900 | — | — |
| 2004-03-31 | $24.84 | $24.84 | 246,600 | — | — |
| 2004-03-30 | $24.39 | $24.39 | 210,150 | — | — |
| 2004-03-29 | $24.02 | $24.02 | 293,400 | — | — |
| 2004-03-26 | $23.87 | $23.87 | 147,900 | — | — |
| 2004-03-25 | $24.01 | $24.01 | 221,250 | — | — |
| 2004-03-24 | $23.09 | $23.09 | 291,750 | — | — |
| 2004-03-23 | $22.82 | $22.82 | 131,700 | — | — |
| 2004-03-22 | $22.62 | $22.62 | 146,850 | — | — |
| 2004-03-19 | $23.32 | $23.32 | 141,450 | — | — |
| 2004-03-18 | $23.29 | $23.29 | 191,250 | — | — |
| 2004-03-17 | $23.79 | $23.79 | 160,650 | — | — |
| 2004-03-16 | $23.27 | $23.27 | 141,900 | — | — |
| 2004-03-15 | $23.46 | $23.46 | 199,200 | — | — |
| 2004-03-12 | $24.33 | $24.33 | 169,050 | — | — |
| 2004-03-11 | $23.64 | $23.64 | 294,000 | — | — |
| 2004-03-10 | $24.20 | $24.20 | 247,350 | — | — |
| 2004-03-09 | $24.07 | $24.07 | 219,000 | — | — |
| 2004-03-08 | $24.61 | $24.61 | 246,150 | — | — |
| 2004-03-05 | $24.80 | $24.80 | 218,850 | — | — |
| 2004-03-04 | $24.62 | $24.62 | 177,300 | — | — |
| 2004-03-03 | $24.55 | $24.55 | 217,650 | — | — |
| 2004-03-02 | $24.41 | $24.41 | 514,500 | — | — |
| 2004-03-01 | $24.51 | $24.51 | 278,850 | — | — |
| 2004-02-27 | $24.17 | $24.17 | 486,600 | — | — |
| 2004-02-26 | $23.93 | $23.93 | 264,900 | — | — |
| 2004-02-25 | $23.73 | $23.73 | 496,950 | — | — |
| 2004-02-24 | $22.33 | $22.33 | 267,000 | — | — |
| 2004-02-23 | $22.18 | $22.18 | 442,050 | — | — |
| 2004-02-20 | $21.75 | $21.75 | 239,250 | — | — |
| 2004-02-19 | $22.00 | $22.00 | 363,300 | — | — |
| 2004-02-18 | $21.43 | $21.43 | 112,950 | — | — |
| 2004-02-17 | $21.79 | $21.79 | 168,600 | — | — |
| 2004-02-13 | $21.15 | $21.15 | 255,750 | — | — |
| 2004-02-12 | $21.49 | $21.49 | 121,350 | — | — |
| 2004-02-11 | $21.95 | $21.95 | 141,900 | — | — |
| 2004-02-10 | $22.17 | $22.17 | 158,400 | — | — |
| 2004-02-09 | $21.67 | $21.67 | 152,700 | — | — |
| 2004-02-06 | $21.89 | $21.89 | 273,150 | — | — |
| 2004-02-05 | $20.83 | $20.83 | 162,450 | — | — |
| 2004-02-04 | $20.81 | $20.81 | 222,600 | — | — |
| 2004-02-03 | $21.55 | $21.55 | 165,600 | — | — |
| 2004-02-02 | $21.63 | $21.63 | 356,250 | — | — |
| 2004-01-30 | $21.37 | $21.37 | 255,150 | — | — |
| 2004-01-29 | $21.22 | $21.22 | 372,000 | — | — |
| 2004-01-28 | $21.26 | $21.26 | 196,950 | — | — |
| 2004-01-27 | $22.20 | $22.20 | 556,800 | — | — |
| 2004-01-26 | $22.76 | $22.76 | 135,300 | — | — |
| 2004-01-23 | $22.37 | $22.37 | 163,200 | — | — |
| 2004-01-22 | $21.95 | $21.95 | 318,900 | — | — |
| 2004-01-21 | $21.80 | $21.80 | 269,100 | — | — |
| 2004-01-20 | $21.76 | $21.76 | 516,600 | — | — |
| 2004-01-16 | $22.76 | $22.76 | 207,600 | — | — |
| 2004-01-15 | $22.58 | $22.58 | 125,250 | — | — |
| 2004-01-14 | $22.67 | $22.67 | 138,450 | — | — |
| 2004-01-13 | $22.70 | $22.70 | 162,450 | — | — |
| 2004-01-12 | $22.40 | $22.40 | 284,400 | — | — |
| 2004-01-09 | $22.83 | $22.83 | 240,000 | — | — |
| 2004-01-08 | $22.86 | $22.86 | 286,200 | — | — |
| 2004-01-07 | $23.19 | $23.19 | 432,000 | — | — |
| 2004-01-06 | $22.03 | $22.03 | 275,550 | — | — |
| 2004-01-05 | $22.31 | $22.31 | 387,750 | — | — |
| 2004-01-02 | $22.00 | $22.00 | 197,700 | — | — |