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
- 1987-12-30 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 | $30.68 | $34.08 | 207,800 | — | — |
| 2004-12-30 | $30.68 | $34.08 | 340,600 | — | — |
| 2004-12-29 | $30.93 | $34.35 | 313,000 | — | — |
| 2004-12-28 | $30.90 | $34.32 | 287,600 | — | — |
| 2004-12-27 | $30.82 | $34.23 | 242,600 | — | — |
| 2004-12-23 | $30.74 | $34.14 | 308,200 | — | — |
| 2004-12-22 | $30.73 | $34.13 | 448,400 | — | — |
| 2004-12-21 | $30.57 | $33.95 | 706,900 | — | — |
| 2004-12-20 | $29.89 | $33.20 | 480,600 | — | — |
| 2004-12-17 | $30.00 | $33.32 | 560,200 | — | — |
| 2004-12-16 | $30.02 | $33.34 | 997,600 | — | — |
| 2004-12-15 | $29.49 | $32.75 | 1,061,300 | — | — |
| 2004-12-14 | $28.87 | $32.07 | 978,700 | — | — |
| 2004-12-13 | $29.25 | $32.49 | 969,900 | — | — |
| 2004-12-10 | $28.90 | $32.10 | 672,000 | — | — |
| 2004-12-09 | $29.09 | $32.31 | 1,766,800 | — | — |
| 2004-12-08 | $28.65 | $31.82 | 6,059,700 | — | — |
| 2004-12-07 | $30.33 | $33.67 | 1,492,400 | — | — |
| 2004-12-06 | $31.93 | $35.45 | 903,000 | — | — |
| 2004-12-03 | $34.00 | $37.74 | 207,800 | — | — |
| 2004-12-02 | $33.25 | $36.91 | 230,600 | — | — |
| 2004-12-01 | $33.29 | $36.96 | 269,800 | — | — |
| 2004-11-30 | $33.50 | $37.19 | 316,500 | — | — |
| 2004-11-29 | $33.36 | $37.03 | 486,500 | — | — |
| 2004-11-26 | $34.99 | $38.84 | 116,300 | — | — |
| 2004-11-24 | $34.14 | $37.90 | 242,000 | — | — |
| 2004-11-23 | $33.56 | $37.26 | 257,200 | — | — |
| 2004-11-22 | $33.60 | $37.30 | 759,300 | — | — |
| 2004-11-19 | $32.55 | $36.13 | 471,900 | — | — |
| 2004-11-18 | $33.00 | $36.63 | 477,500 | — | — |
| 2004-11-17 | $33.00 | $36.63 | 228,900 | — | — |
| 2004-11-16 | $33.06 | $36.70 | 232,700 | — | — |
| 2004-11-15 | $32.96 | $36.59 | 373,400 | — | — |
| 2004-11-12 | $33.82 | $37.54 | 258,500 | — | — |
| 2004-11-11 | $34.00 | $37.74 | 376,400 | — | — |
| 2004-11-10 | $33.57 | $37.27 | 504,000 | — | — |
| 2004-11-09 | $33.35 | $37.02 | 682,000 | — | — |
| 2004-11-08 | $33.12 | $36.77 | 1,742,000 | — | — |
| 2004-11-05 | $28.83 | $32.00 | 437,700 | — | — |
| 2004-11-04 | $28.40 | $31.53 | 447,700 | — | — |
| 2004-11-03 | $27.67 | $30.72 | 283,600 | — | — |
| 2004-11-02 | $27.25 | $30.25 | 247,000 | — | — |
| 2004-11-01 | $27.16 | $30.15 | 308,900 | — | — |
| 2004-10-29 | $27.04 | $30.02 | 358,500 | — | — |
| 2004-10-28 | $27.45 | $30.47 | 361,800 | — | — |
| 2004-10-27 | $26.71 | $29.65 | 457,000 | — | — |
| 2004-10-26 | $27.20 | $30.20 | 599,800 | — | — |
| 2004-10-25 | $26.94 | $29.91 | 1,019,000 | — | — |
| 2004-10-22 | $28.26 | $31.37 | 284,000 | — | — |
| 2004-10-21 | $28.90 | $32.08 | 436,400 | — | — |
| 2004-10-20 | $28.40 | $31.53 | 695,200 | — | — |
| 2004-10-19 | $27.44 | $30.46 | 1,068,300 | — | — |
| 2004-10-18 | $26.20 | $29.09 | 745,700 | — | — |
| 2004-10-15 | $26.03 | $28.90 | 831,400 | — | — |
| 2004-10-14 | $26.59 | $29.52 | 1,192,500 | — | — |
| 2004-10-13 | $27.29 | $30.30 | 533,300 | — | — |
| 2004-10-12 | $27.78 | $30.84 | 251,800 | — | — |
| 2004-10-11 | $28.20 | $31.31 | 209,800 | — | — |
| 2004-10-08 | $28.10 | $31.19 | 409,600 | — | — |
| 2004-10-07 | $28.47 | $31.61 | 457,000 | — | — |
| 2004-10-06 | $28.54 | $31.68 | 181,400 | — | — |
| 2004-10-05 | $28.89 | $32.07 | 359,800 | — | — |
| 2004-10-04 | $28.35 | $31.47 | 484,200 | — | — |
| 2004-10-01 | $27.39 | $30.41 | 308,500 | — | — |
| 2004-09-30 | $27.08 | $30.06 | 347,900 | — | — |
| 2004-09-29 | $27.00 | $29.97 | 339,400 | — | — |
| 2004-09-28 | $27.30 | $30.31 | 343,000 | — | — |
| 2004-09-27 | $27.59 | $30.63 | 369,700 | — | — |
| 2004-09-24 | $28.48 | $31.62 | 106,600 | — | — |
| 2004-09-23 | $28.39 | $31.52 | 312,400 | — | — |
| 2004-09-22 | $28.58 | $31.73 | 367,000 | — | — |
| 2004-09-21 | $28.65 | $31.81 | 263,500 | — | — |
| 2004-09-20 | $27.85 | $30.92 | 413,500 | — | — |
| 2004-09-17 | $27.39 | $30.41 | 242,100 | — | — |
| 2004-09-16 | $27.35 | $30.36 | 188,700 | — | — |
| 2004-09-15 | $27.61 | $30.65 | 264,200 | — | — |
| 2004-09-14 | $27.82 | $30.88 | 347,600 | — | — |
| 2004-09-13 | $27.53 | $30.56 | 183,900 | — | — |
| 2004-09-10 | $27.37 | $30.38 | 163,900 | — | — |
| 2004-09-09 | $27.48 | $30.51 | 360,600 | — | — |
| 2004-09-08 | $26.95 | $29.92 | 316,700 | — | — |
| 2004-09-07 | $26.85 | $29.81 | 255,900 | — | — |
| 2004-09-03 | $26.25 | $29.14 | 153,600 | — | — |
| 2004-09-02 | $26.35 | $29.25 | 283,400 | — | — |
| 2004-09-01 | $26.21 | $29.10 | 342,100 | — | — |
| 2004-08-31 | $25.42 | $28.20 | 514,200 | — | — |
| 2004-08-30 | $24.95 | $27.68 | 609,800 | — | — |
| 2004-08-27 | $26.92 | $29.87 | 243,300 | — | — |
| 2004-08-26 | $26.83 | $29.77 | 373,500 | — | — |
| 2004-08-25 | $25.97 | $28.81 | 952,100 | — | — |
| 2004-08-24 | $24.72 | $27.43 | 2,310,200 | — | — |
| 2004-08-23 | $27.95 | $31.01 | 158,000 | — | — |
| 2004-08-20 | $27.70 | $30.73 | 373,000 | — | — |
| 2004-08-19 | $27.47 | $30.48 | 383,300 | — | — |
| 2004-08-18 | $26.65 | $29.57 | 574,800 | — | — |
| 2004-08-17 | $26.50 | $29.40 | 871,200 | — | — |
| 2004-08-16 | $26.99 | $29.94 | 312,400 | — | — |
| 2004-08-13 | $27.84 | $30.89 | 117,500 | — | — |
| 2004-08-12 | $27.72 | $30.75 | 132,400 | — | — |
| 2004-08-11 | $27.73 | $30.77 | 117,400 | — | — |
| 2004-08-10 | $27.70 | $30.73 | 171,200 | — | — |
| 2004-08-09 | $27.54 | $30.55 | 163,600 | — | — |
| 2004-08-06 | $28.38 | $31.49 | 142,900 | — | — |
| 2004-08-05 | $28.72 | $31.86 | 383,300 | — | — |
| 2004-08-04 | $28.31 | $31.41 | 316,400 | — | — |
| 2004-08-03 | $28.94 | $32.11 | 366,700 | — | — |
| 2004-08-02 | $28.35 | $31.45 | 306,200 | — | — |
| 2004-07-30 | $28.04 | $31.11 | 386,700 | — | — |
| 2004-07-29 | $27.84 | $30.89 | 304,400 | — | — |
| 2004-07-28 | $27.90 | $30.95 | 160,000 | — | — |
| 2004-07-27 | $28.50 | $31.62 | 482,800 | — | — |
| 2004-07-26 | $27.55 | $30.57 | 1,601,500 | — | — |
| 2004-07-23 | $28.50 | $31.62 | 507,900 | — | — |
| 2004-07-22 | $28.80 | $31.95 | 565,500 | — | — |
| 2004-07-21 | $28.84 | $32.00 | 551,200 | — | — |
| 2004-07-20 | $29.85 | $33.12 | 774,000 | — | — |
| 2004-07-19 | $30.76 | $34.13 | 220,700 | — | — |
| 2004-07-16 | $31.07 | $34.47 | 155,400 | — | — |
| 2004-07-15 | $31.54 | $34.99 | 192,200 | — | — |
| 2004-07-14 | $31.67 | $35.14 | 326,300 | — | — |
| 2004-07-13 | $31.62 | $35.08 | 315,400 | — | — |
| 2004-07-12 | $31.44 | $34.88 | 335,700 | — | — |
| 2004-07-09 | $31.44 | $34.88 | 349,500 | — | — |
| 2004-07-08 | $31.04 | $34.44 | 458,300 | — | — |
| 2004-07-07 | $30.30 | $33.62 | 423,200 | — | — |
| 2004-07-06 | $30.39 | $33.72 | 427,200 | — | — |
| 2004-07-02 | $29.54 | $32.77 | 175,300 | — | — |
| 2004-07-01 | $28.85 | $32.01 | 258,200 | — | — |
| 2004-06-30 | $28.94 | $32.11 | 206,000 | — | — |
| 2004-06-29 | $29.50 | $32.73 | 355,300 | — | — |
| 2004-06-28 | $29.60 | $32.84 | 280,800 | — | — |
| 2004-06-25 | $28.93 | $32.10 | 938,300 | — | — |
| 2004-06-24 | $28.57 | $31.70 | 834,100 | — | — |
| 2004-06-23 | $28.51 | $31.63 | 311,600 | — | — |
| 2004-06-22 | $27.42 | $30.42 | 271,000 | — | — |
| 2004-06-21 | $27.42 | $30.42 | 311,800 | — | — |
| 2004-06-18 | $27.00 | $29.96 | 279,100 | — | — |
| 2004-06-17 | $27.40 | $30.40 | 213,500 | — | — |
| 2004-06-16 | $27.31 | $30.30 | 291,300 | — | — |
| 2004-06-15 | $27.27 | $30.26 | 178,300 | — | — |
| 2004-06-14 | $26.91 | $29.86 | 299,900 | — | — |
| 2004-06-10 | $27.06 | $30.02 | 178,300 | — | — |
| 2004-06-09 | $27.36 | $30.36 | 176,600 | — | — |
| 2004-06-08 | $27.50 | $30.51 | 408,100 | — | — |
| 2004-06-07 | $27.10 | $30.07 | 354,900 | — | — |
| 2004-06-04 | $27.13 | $30.10 | 152,500 | — | — |
| 2004-06-03 | $27.17 | $30.14 | 269,500 | — | — |
| 2004-06-02 | $26.96 | $29.89 | 271,000 | — | — |
| 2004-06-01 | $26.81 | $29.73 | 300,800 | — | — |
| 2004-05-28 | $26.88 | $29.81 | 427,900 | — | — |
| 2004-05-27 | $27.87 | $30.90 | 520,500 | — | — |
| 2004-05-26 | $26.71 | $29.62 | 339,200 | — | — |
| 2004-05-25 | $26.15 | $29.00 | 237,200 | — | — |
| 2004-05-24 | $25.85 | $28.66 | 196,800 | — | — |
| 2004-05-21 | $25.50 | $28.28 | 119,600 | — | — |
| 2004-05-20 | $25.58 | $28.36 | 229,500 | — | — |
| 2004-05-19 | $25.05 | $27.78 | 221,300 | — | — |
| 2004-05-18 | $25.72 | $28.52 | 271,400 | — | — |
| 2004-05-17 | $25.14 | $27.88 | 194,500 | — | — |
| 2004-05-14 | $25.40 | $28.16 | 205,200 | — | — |
| 2004-05-13 | $26.10 | $28.94 | 285,900 | — | — |
| 2004-05-12 | $25.40 | $28.16 | 244,900 | — | — |
| 2004-05-11 | $24.97 | $27.69 | 220,300 | — | — |
| 2004-05-10 | $23.92 | $26.52 | 123,200 | — | — |
| 2004-05-07 | $24.48 | $27.14 | 103,200 | — | — |
| 2004-05-06 | $24.53 | $27.20 | 89,700 | — | — |
| 2004-05-05 | $25.05 | $27.78 | 177,800 | — | — |
| 2004-05-04 | $24.58 | $27.26 | 174,800 | — | — |
| 2004-05-03 | $24.24 | $26.88 | 184,200 | — | — |
| 2004-04-30 | $23.13 | $25.65 | 283,700 | — | — |
| 2004-04-29 | $23.50 | $26.06 | 238,400 | — | — |
| 2004-04-28 | $23.37 | $25.91 | 133,200 | — | — |
| 2004-04-27 | $23.75 | $26.34 | 213,800 | — | — |
| 2004-04-26 | $23.74 | $26.32 | 266,200 | — | — |
| 2004-04-23 | $24.06 | $26.68 | 95,300 | — | — |
| 2004-04-22 | $23.80 | $26.39 | 136,900 | — | — |
| 2004-04-21 | $23.45 | $26.00 | 161,300 | — | — |
| 2004-04-20 | $22.98 | $25.48 | 128,500 | — | — |
| 2004-04-19 | $23.45 | $26.00 | 148,700 | — | — |
| 2004-04-16 | $22.80 | $25.28 | 100,800 | — | — |
| 2004-04-15 | $22.51 | $24.96 | 116,400 | — | — |
| 2004-04-14 | $22.52 | $24.97 | 163,500 | — | — |
| 2004-04-13 | $22.00 | $24.39 | 116,000 | — | — |
| 2004-04-12 | $21.83 | $24.21 | 129,400 | — | — |
| 2004-04-08 | $21.91 | $24.29 | 246,800 | — | — |
| 2004-04-07 | $22.34 | $24.77 | 320,000 | — | — |
| 2004-04-06 | $22.40 | $24.84 | 151,200 | — | — |
| 2004-04-05 | $23.10 | $25.61 | 161,600 | — | — |
| 2004-04-02 | $22.95 | $25.45 | 125,900 | — | — |
| 2004-04-01 | $22.67 | $25.14 | 107,200 | — | — |
| 2004-03-31 | $22.43 | $24.87 | 179,800 | — | — |
| 2004-03-30 | $21.52 | $23.86 | 113,900 | — | — |
| 2004-03-29 | $21.10 | $23.40 | 93,200 | — | — |
| 2004-03-26 | $21.36 | $23.69 | 126,000 | — | — |
| 2004-03-25 | $21.05 | $23.34 | 209,900 | — | — |
| 2004-03-24 | $21.40 | $23.73 | 159,400 | — | — |
| 2004-03-23 | $21.68 | $24.04 | 82,300 | — | — |
| 2004-03-22 | $21.21 | $23.52 | 86,200 | — | — |
| 2004-03-19 | $21.62 | $23.97 | 76,300 | — | — |
| 2004-03-18 | $21.65 | $24.01 | 145,500 | — | — |
| 2004-03-17 | $21.76 | $24.13 | 226,500 | — | — |
| 2004-03-16 | $21.15 | $23.45 | 96,000 | — | — |
| 2004-03-15 | $20.90 | $23.18 | 181,600 | — | — |
| 2004-03-12 | $21.93 | $24.32 | 110,800 | — | — |
| 2004-03-11 | $21.30 | $23.62 | 168,400 | — | — |
| 2004-03-10 | $21.13 | $23.43 | 387,400 | — | — |
| 2004-03-09 | $20.60 | $22.84 | 93,200 | — | — |
| 2004-03-08 | $20.11 | $22.30 | 65,400 | — | — |
| 2004-03-05 | $20.48 | $22.71 | 88,900 | — | — |
| 2004-03-04 | $20.55 | $22.79 | 169,600 | — | — |
| 2004-03-03 | $19.95 | $22.12 | 102,900 | — | — |
| 2004-03-02 | $20.30 | $22.49 | 153,600 | — | — |
| 2004-03-01 | $20.42 | $22.63 | 115,400 | — | — |
| 2004-02-27 | $20.10 | $22.27 | 120,600 | — | — |
| 2004-02-26 | $19.90 | $22.05 | 197,300 | — | — |
| 2004-02-25 | $19.38 | $21.47 | 334,900 | — | — |
| 2004-02-24 | $19.26 | $21.34 | 344,400 | — | — |
| 2004-02-23 | $20.31 | $22.50 | 230,900 | — | — |
| 2004-02-20 | $20.63 | $22.86 | 134,900 | — | — |
| 2004-02-19 | $20.77 | $23.01 | 165,500 | — | — |
| 2004-02-18 | $20.90 | $23.16 | 168,600 | — | — |
| 2004-02-17 | $20.80 | $23.05 | 207,100 | — | — |
| 2004-02-13 | $20.18 | $22.36 | 296,500 | — | — |
| 2004-02-12 | $20.77 | $23.01 | 452,800 | — | — |
| 2004-02-11 | $21.15 | $23.43 | 511,600 | — | — |
| 2004-02-10 | $20.12 | $22.29 | 482,800 | — | — |
| 2004-02-09 | $19.43 | $21.53 | 734,100 | — | — |
| 2004-02-06 | $20.56 | $22.78 | 306,300 | — | — |
| 2004-02-05 | $20.03 | $22.19 | 377,000 | — | — |
| 2004-02-04 | $19.61 | $21.73 | 181,600 | — | — |
| 2004-02-03 | $20.15 | $22.33 | 145,700 | — | — |
| 2004-02-02 | $19.76 | $21.89 | 169,900 | — | — |
| 2004-01-30 | $19.92 | $22.07 | 206,100 | — | — |
| 2004-01-29 | $19.65 | $21.77 | 260,300 | — | — |
| 2004-01-28 | $19.64 | $21.76 | 378,800 | — | — |
| 2004-01-27 | $18.77 | $20.80 | 419,300 | — | — |
| 2004-01-26 | $18.15 | $20.11 | 389,100 | — | — |
| 2004-01-23 | $18.15 | $20.11 | 213,900 | — | — |
| 2004-01-22 | $17.98 | $19.92 | 190,100 | — | — |
| 2004-01-21 | $17.66 | $19.57 | 196,600 | — | — |
| 2004-01-20 | $17.10 | $18.95 | 157,500 | — | — |
| 2004-01-16 | $16.80 | $18.61 | 161,700 | — | — |
| 2004-01-15 | $16.86 | $18.68 | 106,400 | — | — |
| 2004-01-14 | $17.30 | $19.17 | 124,600 | — | — |
| 2004-01-13 | $17.32 | $19.19 | 106,600 | — | — |
| 2004-01-12 | $17.48 | $19.37 | 120,100 | — | — |
| 2004-01-09 | $17.10 | $18.95 | 94,700 | — | — |
| 2004-01-08 | $17.25 | $19.11 | 114,300 | — | — |
| 2004-01-07 | $17.07 | $18.91 | 153,400 | — | — |
| 2004-01-06 | $16.91 | $18.74 | 114,400 | — | — |
| 2004-01-05 | $17.15 | $19.00 | 174,900 | — | — |
| 2004-01-02 | $16.98 | $18.81 | 171,000 | — | — |