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
- 1992-06-16 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 | $24.73 | $25.74 | 91,900 | — | — |
| 2004-12-30 | $24.79 | $25.80 | 147,100 | — | — |
| 2004-12-29 | $24.42 | $25.42 | 82,700 | — | — |
| 2004-12-28 | $24.46 | $25.46 | 102,300 | — | — |
| 2004-12-27 | $24.02 | $25.00 | 69,600 | — | — |
| 2004-12-23 | $24.17 | $25.16 | 289,800 | — | — |
| 2004-12-22 | $24.43 | $25.43 | 360,100 | — | — |
| 2004-12-21 | $23.77 | $24.74 | 850,900 | — | — |
| 2004-12-20 | $24.41 | $25.41 | 1,641,100 | — | — |
| 2004-12-17 | $27.10 | $28.21 | 420,000 | — | — |
| 2004-12-16 | $26.10 | $27.17 | 325,200 | — | — |
| 2004-12-15 | $26.32 | $27.40 | 206,100 | — | — |
| 2004-12-14 | $26.41 | $27.49 | 218,900 | — | — |
| 2004-12-13 | $26.45 | $27.53 | 446,400 | — | — |
| 2004-12-10 | $27.24 | $28.35 | 124,900 | — | — |
| 2004-12-09 | $27.30 | $28.42 | 704,400 | — | — |
| 2004-12-08 | $26.35 | $27.43 | 456,200 | — | — |
| 2004-12-07 | $26.79 | $27.89 | 252,700 | — | — |
| 2004-12-06 | $27.22 | $28.33 | 225,800 | — | — |
| 2004-12-03 | $27.16 | $28.27 | 902,300 | — | — |
| 2004-12-02 | $26.44 | $27.52 | 513,600 | — | — |
| 2004-12-01 | $25.75 | $26.80 | 605,000 | — | — |
| 2004-11-30 | $25.55 | $26.59 | 570,100 | — | — |
| 2004-11-29 | $25.75 | $26.80 | 229,100 | — | — |
| 2004-11-26 | $25.88 | $26.94 | 40,200 | — | — |
| 2004-11-24 | $25.89 | $26.95 | 82,200 | — | — |
| 2004-11-23 | $26.12 | $27.19 | 178,100 | — | — |
| 2004-11-22 | $25.75 | $26.80 | 223,000 | — | — |
| 2004-11-19 | $26.16 | $27.23 | 198,300 | — | — |
| 2004-11-18 | $26.16 | $27.23 | 199,700 | — | — |
| 2004-11-17 | $26.30 | $27.38 | 166,800 | — | — |
| 2004-11-16 | $26.33 | $27.41 | 271,900 | — | — |
| 2004-11-15 | $26.16 | $27.23 | 666,600 | — | — |
| 2004-11-12 | $26.27 | $27.34 | 431,300 | — | — |
| 2004-11-11 | $25.80 | $26.86 | 313,200 | — | — |
| 2004-11-10 | $25.45 | $26.49 | 400,900 | — | — |
| 2004-11-09 | $24.63 | $25.64 | 260,400 | — | — |
| 2004-11-08 | $25.06 | $26.08 | 320,300 | — | — |
| 2004-11-05 | $24.66 | $25.67 | 339,800 | — | — |
| 2004-11-04 | $24.08 | $25.06 | 1,519,300 | — | — |
| 2004-11-03 | $24.73 | $25.74 | 1,078,300 | — | — |
| 2004-11-02 | $24.97 | $25.99 | 912,900 | — | — |
| 2004-11-01 | $25.98 | $27.04 | 128,800 | — | — |
| 2004-10-29 | $26.26 | $27.33 | 236,800 | — | — |
| 2004-10-28 | $26.22 | $27.29 | 310,000 | — | — |
| 2004-10-27 | $26.30 | $27.38 | 421,200 | — | — |
| 2004-10-26 | $25.82 | $26.88 | 821,900 | — | — |
| 2004-10-25 | $26.09 | $27.16 | 777,800 | — | — |
| 2004-10-22 | $25.14 | $26.17 | 957,600 | — | — |
| 2004-10-21 | $24.84 | $25.86 | 1,170,700 | — | — |
| 2004-10-20 | $24.30 | $25.29 | 2,968,900 | — | — |
| 2004-10-19 | $26.96 | $28.06 | 507,800 | — | — |
| 2004-10-18 | $27.11 | $28.22 | 311,700 | — | — |
| 2004-10-15 | $27.73 | $28.86 | 150,800 | — | — |
| 2004-10-14 | $28.20 | $29.35 | 604,100 | — | — |
| 2004-10-13 | $28.13 | $29.28 | 149,600 | — | — |
| 2004-10-12 | $28.39 | $29.55 | 327,400 | — | — |
| 2004-10-11 | $28.40 | $29.56 | 59,700 | — | — |
| 2004-10-08 | $28.37 | $29.53 | 223,700 | — | — |
| 2004-10-07 | $28.44 | $29.60 | 166,000 | — | — |
| 2004-10-06 | $28.89 | $30.07 | 392,500 | — | — |
| 2004-10-05 | $29.19 | $30.38 | 144,700 | — | — |
| 2004-10-04 | $29.00 | $30.19 | 185,300 | — | — |
| 2004-10-01 | $28.86 | $30.04 | 307,800 | — | — |
| 2004-09-30 | $28.84 | $30.02 | 203,300 | — | — |
| 2004-09-29 | $28.62 | $29.79 | 189,300 | — | — |
| 2004-09-28 | $28.31 | $29.47 | 587,000 | — | — |
| 2004-09-27 | $28.18 | $29.33 | 455,400 | — | — |
| 2004-09-24 | $28.37 | $29.53 | 747,700 | — | — |
| 2004-09-23 | $27.84 | $28.98 | 329,100 | — | — |
| 2004-09-22 | $27.84 | $28.98 | 378,700 | — | — |
| 2004-09-21 | $28.00 | $29.14 | 453,500 | — | — |
| 2004-09-20 | $27.99 | $29.13 | 427,800 | — | — |
| 2004-09-17 | $27.87 | $29.01 | 227,000 | — | — |
| 2004-09-16 | $27.86 | $29.00 | 283,600 | — | — |
| 2004-09-15 | $27.88 | $29.02 | 956,500 | — | — |
| 2004-09-14 | $28.08 | $29.23 | 304,300 | — | — |
| 2004-09-13 | $28.01 | $29.16 | 487,600 | — | — |
| 2004-09-10 | $27.41 | $28.53 | 430,200 | — | — |
| 2004-09-09 | $27.19 | $28.30 | 1,193,500 | — | — |
| 2004-09-08 | $25.75 | $26.80 | 575,200 | — | — |
| 2004-09-07 | $27.57 | $28.70 | 287,500 | — | — |
| 2004-09-03 | $27.55 | $28.68 | 328,200 | — | — |
| 2004-09-02 | $27.57 | $28.70 | 264,100 | — | — |
| 2004-09-01 | $27.64 | $28.77 | 168,200 | — | — |
| 2004-08-31 | $27.11 | $28.22 | 179,200 | — | — |
| 2004-08-30 | $26.82 | $27.92 | 448,100 | — | — |
| 2004-08-27 | $27.36 | $28.48 | 165,000 | — | — |
| 2004-08-26 | $27.06 | $28.17 | 132,100 | — | — |
| 2004-08-25 | $27.13 | $28.24 | 1,347,700 | — | — |
| 2004-08-24 | $26.86 | $27.96 | 1,202,800 | — | — |
| 2004-08-23 | $28.14 | $29.29 | 275,500 | — | — |
| 2004-08-20 | $28.94 | $30.12 | 126,800 | — | — |
| 2004-08-19 | $28.68 | $29.85 | 139,000 | — | — |
| 2004-08-18 | $28.55 | $29.72 | 266,700 | — | — |
| 2004-08-17 | $28.56 | $29.73 | 323,900 | — | — |
| 2004-08-16 | $28.97 | $30.15 | 218,700 | — | — |
| 2004-08-13 | $28.62 | $29.79 | 329,300 | — | — |
| 2004-08-12 | $28.26 | $29.42 | 196,800 | — | — |
| 2004-08-11 | $28.83 | $30.01 | 460,800 | — | — |
| 2004-08-10 | $28.29 | $29.45 | 450,400 | — | — |
| 2004-08-09 | $27.37 | $28.49 | 385,300 | — | — |
| 2004-08-06 | $26.72 | $27.81 | 933,000 | — | — |
| 2004-08-05 | $27.80 | $28.94 | 304,700 | — | — |
| 2004-08-04 | $28.27 | $29.43 | 374,500 | — | — |
| 2004-08-03 | $28.49 | $29.65 | 453,000 | — | — |
| 2004-08-02 | $28.09 | $29.24 | 498,100 | — | — |
| 2004-07-30 | $27.98 | $29.12 | 781,900 | — | — |
| 2004-07-29 | $28.15 | $29.30 | 1,213,700 | — | — |
| 2004-07-28 | $29.55 | $30.76 | 614,900 | — | — |
| 2004-07-27 | $29.41 | $30.61 | 221,000 | — | — |
| 2004-07-26 | $29.59 | $30.80 | 393,400 | — | — |
| 2004-07-23 | $30.41 | $31.65 | 364,300 | — | — |
| 2004-07-22 | $30.64 | $31.89 | 1,293,000 | — | — |
| 2004-07-21 | $31.78 | $33.08 | 164,700 | — | — |
| 2004-07-20 | $32.38 | $33.70 | 113,800 | — | — |
| 2004-07-19 | $32.63 | $33.96 | 347,500 | — | — |
| 2004-07-16 | $32.27 | $33.59 | 154,900 | — | — |
| 2004-07-15 | $32.22 | $33.54 | 201,200 | — | — |
| 2004-07-14 | $32.45 | $33.78 | 244,000 | — | — |
| 2004-07-13 | $32.87 | $34.21 | 177,100 | — | — |
| 2004-07-12 | $32.89 | $34.23 | 203,300 | — | — |
| 2004-07-09 | $32.80 | $34.14 | 228,900 | — | — |
| 2004-07-08 | $32.16 | $33.48 | 345,800 | — | — |
| 2004-07-07 | $32.20 | $33.52 | 214,300 | — | — |
| 2004-07-06 | $32.65 | $33.99 | 238,100 | — | — |
| 2004-07-02 | $32.64 | $33.97 | 346,800 | — | — |
| 2004-07-01 | $31.96 | $33.27 | 311,000 | — | — |
| 2004-06-30 | $32.40 | $33.72 | 286,700 | — | — |
| 2004-06-29 | $32.38 | $33.70 | 238,800 | — | — |
| 2004-06-28 | $32.29 | $33.61 | 657,700 | — | — |
| 2004-06-25 | $32.69 | $34.03 | 451,200 | — | — |
| 2004-06-24 | $32.80 | $34.14 | 393,700 | — | — |
| 2004-06-23 | $33.13 | $34.48 | 2,175,600 | — | — |
| 2004-06-22 | $33.36 | $34.72 | 248,400 | — | — |
| 2004-06-21 | $33.27 | $34.63 | 275,500 | — | — |
| 2004-06-18 | $33.05 | $34.40 | 114,900 | — | — |
| 2004-06-17 | $33.20 | $34.56 | 216,400 | — | — |
| 2004-06-16 | $32.49 | $33.82 | 293,600 | — | — |
| 2004-06-15 | $33.04 | $34.39 | 219,900 | — | — |
| 2004-06-14 | $32.55 | $33.88 | 258,600 | — | — |
| 2004-06-10 | $32.38 | $33.70 | 246,800 | — | — |
| 2004-06-09 | $32.81 | $34.15 | 223,600 | — | — |
| 2004-06-08 | $33.02 | $34.37 | 304,500 | — | — |
| 2004-06-07 | $32.98 | $34.33 | 334,600 | — | — |
| 2004-06-04 | $32.25 | $33.57 | 361,600 | — | — |
| 2004-06-03 | $32.13 | $33.44 | 754,000 | — | — |
| 2004-06-02 | $31.70 | $33.00 | 261,300 | — | — |
| 2004-06-01 | $31.70 | $33.00 | 330,300 | — | — |
| 2004-05-28 | $31.76 | $33.06 | 932,500 | — | — |
| 2004-05-27 | $31.19 | $32.47 | 541,100 | — | — |
| 2004-05-26 | $30.56 | $31.81 | 325,400 | — | — |
| 2004-05-25 | $30.83 | $32.09 | 409,500 | — | — |
| 2004-05-24 | $30.61 | $31.86 | 409,000 | — | — |
| 2004-05-21 | $30.40 | $31.64 | 747,600 | — | — |
| 2004-05-20 | $30.24 | $31.48 | 2,527,800 | — | — |
| 2004-05-19 | $31.77 | $33.07 | 254,900 | — | — |
| 2004-05-18 | $31.04 | $32.31 | 117,100 | — | — |
| 2004-05-17 | $30.62 | $31.87 | 208,300 | — | — |
| 2004-05-14 | $31.04 | $32.31 | 182,300 | — | — |
| 2004-05-13 | $31.78 | $33.08 | 237,600 | — | — |
| 2004-05-12 | $31.18 | $32.45 | 92,500 | — | — |
| 2004-05-11 | $30.98 | $32.25 | 89,100 | — | — |
| 2004-05-10 | $30.46 | $31.71 | 111,100 | — | — |
| 2004-05-07 | $31.35 | $32.63 | 106,900 | — | — |
| 2004-05-06 | $32.12 | $33.43 | 255,000 | — | — |
| 2004-05-05 | $32.71 | $34.05 | 412,400 | — | — |
| 2004-05-04 | $31.42 | $32.70 | 429,300 | — | — |
| 2004-05-03 | $31.35 | $32.63 | 537,700 | — | — |
| 2004-04-30 | $30.36 | $31.60 | 313,200 | — | — |
| 2004-04-29 | $30.19 | $31.42 | 101,200 | — | — |
| 2004-04-28 | $29.90 | $31.12 | 115,200 | — | — |
| 2004-04-27 | $30.41 | $31.65 | 85,900 | — | — |
| 2004-04-26 | $30.35 | $31.59 | 91,600 | — | — |
| 2004-04-23 | $30.59 | $31.84 | 124,600 | — | — |
| 2004-04-22 | $29.89 | $31.11 | 221,600 | — | — |
| 2004-04-21 | $31.43 | $32.72 | 250,100 | — | — |
| 2004-04-20 | $30.40 | $31.64 | 256,100 | — | — |
| 2004-04-19 | $29.65 | $30.86 | 79,600 | — | — |
| 2004-04-16 | $29.40 | $30.60 | 145,300 | — | — |
| 2004-04-15 | $29.40 | $30.60 | 101,100 | — | — |
| 2004-04-14 | $28.91 | $30.09 | 76,800 | — | — |
| 2004-04-13 | $29.50 | $30.71 | 73,300 | — | — |
| 2004-04-12 | $30.15 | $31.38 | 85,000 | — | — |
| 2004-04-08 | $30.25 | $31.49 | 100,900 | — | — |
| 2004-04-07 | $30.41 | $31.65 | 55,600 | — | — |
| 2004-04-06 | $30.21 | $31.45 | 78,300 | — | — |
| 2004-04-05 | $29.84 | $31.06 | 163,600 | — | — |
| 2004-04-02 | $29.82 | $31.04 | 65,100 | — | — |
| 2004-04-01 | $29.68 | $30.89 | 40,900 | — | — |
| 2004-03-31 | $29.39 | $30.59 | 62,700 | — | — |
| 2004-03-30 | $29.39 | $30.59 | 32,100 | — | — |
| 2004-03-29 | $29.05 | $30.24 | 118,300 | — | — |
| 2004-03-26 | $28.80 | $29.98 | 84,900 | — | — |
| 2004-03-25 | $28.73 | $29.90 | 146,000 | — | — |
| 2004-03-24 | $28.31 | $29.47 | 69,900 | — | — |
| 2004-03-23 | $28.15 | $29.30 | 112,500 | — | — |
| 2004-03-22 | $28.24 | $29.39 | 65,200 | — | — |
| 2004-03-19 | $29.07 | $30.26 | 191,900 | — | — |
| 2004-03-18 | $29.16 | $30.35 | 140,300 | — | — |
| 2004-03-17 | $28.75 | $29.93 | 188,900 | — | — |
| 2004-03-16 | $29.18 | $30.37 | 68,100 | — | — |
| 2004-03-15 | $29.05 | $30.24 | 105,300 | — | — |
| 2004-03-12 | $29.70 | $30.91 | 47,100 | — | — |
| 2004-03-11 | $30.06 | $31.29 | 138,800 | — | — |
| 2004-03-10 | $30.32 | $31.56 | 91,700 | — | — |
| 2004-03-09 | $30.12 | $31.35 | 90,800 | — | — |
| 2004-03-08 | $30.35 | $31.59 | 81,300 | — | — |
| 2004-03-05 | $30.30 | $31.54 | 193,000 | — | — |
| 2004-03-04 | $29.54 | $30.75 | 356,300 | — | — |
| 2004-03-03 | $29.15 | $30.34 | 154,500 | — | — |
| 2004-03-02 | $29.17 | $30.36 | 127,200 | — | — |
| 2004-03-01 | $29.39 | $30.59 | 172,300 | — | — |
| 2004-02-27 | $29.51 | $30.72 | 83,800 | — | — |
| 2004-02-26 | $29.44 | $30.64 | 65,400 | — | — |
| 2004-02-25 | $29.45 | $30.65 | 153,900 | — | — |
| 2004-02-24 | $28.92 | $30.10 | 90,700 | — | — |
| 2004-02-23 | $28.51 | $29.68 | 62,700 | — | — |
| 2004-02-20 | $28.43 | $29.59 | 51,900 | — | — |
| 2004-02-19 | $28.57 | $29.74 | 31,600 | — | — |
| 2004-02-18 | $28.66 | $29.83 | 74,500 | — | — |
| 2004-02-17 | $28.89 | $30.07 | 113,300 | — | — |
| 2004-02-13 | $28.41 | $29.57 | 76,600 | — | — |
| 2004-02-12 | $28.08 | $29.23 | 142,600 | — | — |
| 2004-02-11 | $28.10 | $29.25 | 393,500 | — | — |
| 2004-02-10 | $27.47 | $28.59 | 124,100 | — | — |
| 2004-02-09 | $27.37 | $28.49 | 207,600 | — | — |
| 2004-02-06 | $27.55 | $28.68 | 161,900 | — | — |
| 2004-02-05 | $27.42 | $28.54 | 205,900 | — | — |
| 2004-02-04 | $27.80 | $28.94 | 201,000 | — | — |
| 2004-02-03 | $27.93 | $29.07 | 68,100 | — | — |
| 2004-02-02 | $27.99 | $29.13 | 179,900 | — | — |
| 2004-01-30 | $27.93 | $29.07 | 189,300 | — | — |
| 2004-01-29 | $27.63 | $28.76 | 73,000 | — | — |
| 2004-01-28 | $27.89 | $29.03 | 97,800 | — | — |
| 2004-01-27 | $28.58 | $29.75 | 56,100 | — | — |
| 2004-01-26 | $28.56 | $29.73 | 51,400 | — | — |
| 2004-01-23 | $28.48 | $29.64 | 53,100 | — | — |
| 2004-01-22 | $28.91 | $30.09 | 130,600 | — | — |
| 2004-01-21 | $28.60 | $29.77 | 110,100 | — | — |
| 2004-01-20 | $28.63 | $29.80 | 58,900 | — | — |
| 2004-01-16 | $28.27 | $29.43 | 159,800 | — | — |
| 2004-01-15 | $28.64 | $29.81 | 215,100 | — | — |
| 2004-01-14 | $28.55 | $29.72 | 101,700 | — | — |
| 2004-01-13 | $28.55 | $29.72 | 138,100 | — | — |
| 2004-01-12 | $28.12 | $29.27 | 84,800 | — | — |
| 2004-01-09 | $27.77 | $28.91 | 112,800 | — | — |
| 2004-01-08 | $27.73 | $28.86 | 83,300 | — | — |
| 2004-01-07 | $28.03 | $29.18 | 87,200 | — | — |
| 2004-01-06 | $28.38 | $29.54 | 162,500 | — | — |
| 2004-01-05 | $28.65 | $29.82 | 403,300 | — | — |
| 2004-01-02 | $28.32 | $29.48 | 151,200 | — | — |