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
- 1996-06-28 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 | $28.81 | $29.69 | 4,300 | — | — |
| 2004-12-30 | $28.80 | $29.68 | 8,800 | — | — |
| 2004-12-29 | $28.63 | $29.50 | 500 | — | — |
| 2004-12-28 | $29.20 | $30.09 | 10,300 | — | — |
| 2004-12-27 | $29.04 | $29.93 | 5,700 | — | — |
| 2004-12-23 | $29.19 | $30.08 | 1,100 | — | — |
| 2004-12-22 | $29.20 | $30.09 | 3,000 | — | — |
| 2004-12-21 | $28.66 | $29.53 | 1,000 | — | — |
| 2004-12-20 | $28.51 | $29.38 | 3,100 | — | — |
| 2004-12-17 | $28.98 | $29.86 | 8,600 | — | — |
| 2004-12-16 | $28.80 | $29.68 | 5,500 | — | — |
| 2004-12-15 | $29.00 | $29.88 | 1,800 | — | — |
| 2004-12-14 | $29.00 | $29.88 | 3,200 | — | — |
| 2004-12-13 | $28.75 | $29.63 | 7,000 | — | — |
| 2004-12-10 | $29.16 | $30.05 | 6,600 | — | — |
| 2004-12-09 | $28.93 | $29.81 | 3,100 | — | — |
| 2004-12-08 | $29.19 | $30.08 | 20,600 | — | — |
| 2004-12-07 | $28.26 | $29.12 | 9,100 | — | — |
| 2004-12-06 | $29.20 | $30.09 | 13,400 | — | — |
| 2004-12-03 | $28.27 | $29.13 | 4,500 | — | — |
| 2004-12-02 | $29.10 | $29.99 | 7,900 | — | — |
| 2004-12-01 | $28.83 | $29.71 | 20,600 | — | — |
| 2004-11-30 | $29.12 | $30.01 | 7,900 | — | — |
| 2004-11-29 | $28.99 | $29.87 | 12,500 | — | — |
| 2004-11-26 | $29.21 | $30.10 | 900 | — | — |
| 2004-11-24 | $29.25 | $30.14 | 7,700 | — | — |
| 2004-11-23 | $29.35 | $30.25 | 15,000 | — | — |
| 2004-11-22 | $29.25 | $30.14 | 8,900 | — | — |
| 2004-11-19 | $29.11 | $30.00 | 2,900 | — | — |
| 2004-11-18 | $29.17 | $29.92 | 4,300 | — | — |
| 2004-11-17 | $29.17 | $29.92 | 16,900 | — | — |
| 2004-11-16 | $28.76 | $29.50 | 6,000 | — | — |
| 2004-11-15 | $28.80 | $29.54 | 6,800 | — | — |
| 2004-11-12 | $28.00 | $28.72 | 4,900 | — | — |
| 2004-11-11 | $28.00 | $28.72 | 12,700 | — | — |
| 2004-11-10 | $27.50 | $28.20 | 10,700 | — | — |
| 2004-11-09 | $27.19 | $27.88 | 13,300 | — | — |
| 2004-11-08 | $27.74 | $28.45 | 3,700 | — | — |
| 2004-11-05 | $28.25 | $28.97 | 2,200 | — | — |
| 2004-11-04 | $28.75 | $29.48 | 5,600 | — | — |
| 2004-11-03 | $28.75 | $29.48 | 9,800 | — | — |
| 2004-11-02 | $28.17 | $28.89 | 1,400 | — | — |
| 2004-11-01 | $28.38 | $29.11 | 3,900 | — | — |
| 2004-10-29 | $28.55 | $29.28 | 1,100 | — | — |
| 2004-10-28 | $29.17 | $29.92 | 1,500 | — | — |
| 2004-10-27 | $28.71 | $29.44 | 2,000 | — | — |
| 2004-10-26 | $27.73 | $28.44 | 3,600 | — | — |
| 2004-10-25 | $27.00 | $27.69 | 1,600 | — | — |
| 2004-10-22 | $26.69 | $27.37 | 1,700 | — | — |
| 2004-10-21 | $26.29 | $26.96 | 15,200 | — | — |
| 2004-10-20 | $26.85 | $27.54 | 20,900 | — | — |
| 2004-10-19 | $27.05 | $27.74 | 4,700 | — | — |
| 2004-10-18 | $27.64 | $28.35 | 1,000 | — | — |
| 2004-10-15 | $27.85 | $28.56 | 2,600 | — | — |
| 2004-10-14 | $27.62 | $28.33 | 4,400 | — | — |
| 2004-10-13 | $28.05 | $28.77 | 4,300 | — | — |
| 2004-10-12 | $28.80 | $29.54 | 3,400 | — | — |
| 2004-10-11 | $28.65 | $29.38 | 1,500 | — | — |
| 2004-10-08 | $28.85 | $29.59 | 1,300 | — | — |
| 2004-10-07 | $29.25 | $30.00 | 5,400 | — | — |
| 2004-10-06 | $28.91 | $29.65 | 3,800 | — | — |
| 2004-10-05 | $28.93 | $29.67 | 1,600 | — | — |
| 2004-10-04 | $29.05 | $29.79 | 4,000 | — | — |
| 2004-10-01 | $29.22 | $29.97 | 4,000 | — | — |
| 2004-09-30 | $29.00 | $29.74 | 32,800 | — | — |
| 2004-09-29 | $29.26 | $30.01 | 8,000 | — | — |
| 2004-09-28 | $28.15 | $28.87 | 3,300 | — | — |
| 2004-09-27 | $27.50 | $28.20 | 10,400 | — | — |
| 2004-09-24 | $26.98 | $27.67 | 1,500 | — | — |
| 2004-09-23 | $27.29 | $27.99 | 400 | — | — |
| 2004-09-22 | $27.50 | $28.20 | 5,300 | — | — |
| 2004-09-21 | $27.80 | $28.51 | 5,300 | — | — |
| 2004-09-20 | $27.19 | $27.88 | 13,600 | — | — |
| 2004-09-17 | $26.53 | $27.21 | 16,000 | — | — |
| 2004-09-16 | $26.68 | $27.36 | 6,300 | — | — |
| 2004-09-15 | $26.30 | $26.97 | 6,800 | — | — |
| 2004-09-14 | $26.38 | $27.05 | 11,300 | — | — |
| 2004-09-13 | $26.06 | $26.73 | 8,600 | — | — |
| 2004-09-10 | $25.86 | $26.52 | 4,700 | — | — |
| 2004-09-09 | $25.33 | $25.98 | 2,600 | — | — |
| 2004-09-08 | $24.67 | $25.30 | 3,600 | — | — |
| 2004-09-07 | $24.72 | $25.35 | 3,300 | — | — |
| 2004-09-03 | $25.02 | $25.66 | 7,700 | — | — |
| 2004-09-02 | $24.04 | $24.65 | 4,600 | — | — |
| 2004-09-01 | $23.55 | $24.15 | 8,400 | — | — |
| 2004-08-31 | $23.80 | $24.41 | 8,400 | — | — |
| 2004-08-30 | $23.36 | $23.96 | 6,000 | — | — |
| 2004-08-27 | $23.34 | $23.94 | 3,100 | — | — |
| 2004-08-26 | $23.30 | $23.90 | 1,200 | — | — |
| 2004-08-25 | $23.18 | $23.77 | 6,600 | — | — |
| 2004-08-24 | $23.26 | $23.85 | 218,100 | — | — |
| 2004-08-23 | $23.57 | $24.17 | 700 | — | — |
| 2004-08-20 | $24.00 | $24.61 | 4,100 | — | — |
| 2004-08-19 | $23.13 | $23.72 | 4,400 | — | — |
| 2004-08-18 | $23.99 | $24.60 | 3,000 | — | — |
| 2004-08-17 | $23.45 | $24.05 | 81,000 | — | — |
| 2004-08-16 | $23.05 | $23.64 | 7,200 | — | — |
| 2004-08-13 | $23.01 | $23.60 | 2,800 | — | — |
| 2004-08-12 | $23.00 | $23.49 | 29,900 | — | — |
| 2004-08-11 | $23.33 | $23.82 | 12,000 | — | — |
| 2004-08-10 | $23.48 | $23.98 | 12,400 | — | — |
| 2004-08-09 | $23.00 | $23.49 | 2,800 | — | — |
| 2004-08-06 | $23.00 | $23.49 | 4,000 | — | — |
| 2004-08-05 | $23.00 | $23.49 | 2,300 | — | — |
| 2004-08-04 | $23.61 | $24.11 | 4,400 | — | — |
| 2004-08-03 | $23.05 | $23.54 | 2,700 | — | — |
| 2004-08-02 | $23.00 | $23.49 | 3,700 | — | — |
| 2004-07-30 | $23.01 | $23.50 | 3,500 | — | — |
| 2004-07-29 | $23.35 | $23.84 | 1,300 | — | — |
| 2004-07-28 | $23.85 | $24.35 | 1,000 | — | — |
| 2004-07-27 | $23.94 | $24.45 | 2,000 | — | — |
| 2004-07-26 | $23.50 | $24.00 | 1,900 | — | — |
| 2004-07-23 | $23.00 | $23.49 | 1,500 | — | — |
| 2004-07-22 | $23.00 | $23.49 | 5,100 | — | — |
| 2004-07-21 | $23.00 | $23.49 | 4,900 | — | — |
| 2004-07-20 | $23.40 | $23.89 | 8,900 | — | — |
| 2004-07-19 | $23.16 | $23.65 | 1,900 | — | — |
| 2004-07-16 | $23.00 | $23.49 | 5,300 | — | — |
| 2004-07-15 | $23.01 | $23.50 | 1,400 | — | — |
| 2004-07-14 | $23.19 | $23.68 | 400 | — | — |
| 2004-07-13 | $23.21 | $23.70 | 3,000 | — | — |
| 2004-07-12 | $22.93 | $23.41 | 1,500 | — | — |
| 2004-07-09 | $23.98 | $24.49 | 500 | — | — |
| 2004-07-08 | $23.55 | $24.05 | 12,100 | — | — |
| 2004-07-07 | $23.40 | $23.89 | 6,100 | — | — |
| 2004-07-06 | $23.25 | $23.74 | 9,000 | — | — |
| 2004-07-02 | $22.78 | $23.26 | 1,500 | — | — |
| 2004-07-01 | $22.89 | $23.37 | 10,900 | — | — |
| 2004-06-30 | $23.65 | $24.15 | 3,200 | — | — |
| 2004-06-29 | $23.50 | $24.00 | 5,800 | — | — |
| 2004-06-28 | $24.33 | $24.84 | 11,700 | — | — |
| 2004-06-25 | $24.55 | $25.07 | 30,200 | — | — |
| 2004-06-24 | $24.41 | $24.93 | 5,100 | — | — |
| 2004-06-23 | $23.55 | $24.05 | 10,100 | — | — |
| 2004-06-22 | $24.05 | $24.56 | 18,000 | — | — |
| 2004-06-21 | $24.27 | $24.78 | 2,600 | — | — |
| 2004-06-18 | $23.60 | $24.10 | 17,700 | — | — |
| 2004-06-17 | $23.76 | $24.26 | 20,700 | — | — |
| 2004-06-16 | $24.12 | $24.63 | 10,000 | — | — |
| 2004-06-15 | $24.04 | $24.55 | 20,500 | — | — |
| 2004-06-14 | $23.84 | $24.34 | 116,900 | — | — |
| 2004-06-10 | $24.94 | $25.47 | 24,700 | — | — |
| 2004-06-09 | $24.05 | $24.56 | 5,400 | — | — |
| 2004-06-08 | $24.23 | $24.74 | 2,000 | — | — |
| 2004-06-07 | $24.32 | $24.83 | 93,600 | — | — |
| 2004-06-04 | $24.12 | $24.63 | 9,600 | — | — |
| 2004-06-03 | $25.00 | $25.53 | 2,400 | — | — |
| 2004-06-02 | $24.95 | $25.48 | 1,500 | — | — |
| 2004-06-01 | $25.00 | $25.53 | 5,600 | — | — |
| 2004-05-28 | $24.80 | $25.32 | 4,400 | — | — |
| 2004-05-27 | $24.98 | $25.51 | 3,600 | — | — |
| 2004-05-26 | $24.99 | $25.52 | 1,800 | — | — |
| 2004-05-25 | $24.71 | $25.23 | 5,500 | — | — |
| 2004-05-24 | $24.99 | $25.52 | 2,200 | — | — |
| 2004-05-21 | $25.00 | $25.53 | 5,500 | — | — |
| 2004-05-20 | $23.99 | $24.50 | 7,200 | — | — |
| 2004-05-19 | $24.22 | $24.73 | 2,300 | — | — |
| 2004-05-18 | $24.88 | $25.40 | 3,700 | — | — |
| 2004-05-17 | $24.93 | $25.35 | 4,000 | — | — |
| 2004-05-14 | $24.91 | $25.33 | 12,100 | — | — |
| 2004-05-13 | $24.99 | $25.41 | 7,200 | — | — |
| 2004-05-12 | $24.47 | $24.89 | 2,300 | — | — |
| 2004-05-11 | $24.49 | $24.91 | 11,700 | — | — |
| 2004-05-10 | $23.95 | $24.36 | 4,900 | — | — |
| 2004-05-07 | $23.87 | $24.28 | 47,600 | — | — |
| 2004-05-06 | $23.89 | $24.30 | 8,200 | — | — |
| 2004-05-05 | $23.90 | $24.31 | 7,200 | — | — |
| 2004-05-04 | $23.99 | $24.40 | 1,600 | — | — |
| 2004-05-03 | $23.94 | $24.35 | 6,000 | — | — |
| 2004-04-30 | $23.70 | $24.10 | 4,700 | — | — |
| 2004-04-29 | $23.80 | $24.20 | 18,300 | — | — |
| 2004-04-28 | $23.97 | $24.38 | 2,500 | — | — |
| 2004-04-27 | $24.76 | $25.18 | 28,300 | — | — |
| 2004-04-26 | $25.15 | $25.58 | 1,600 | — | — |
| 2004-04-23 | $24.80 | $25.22 | 1,200 | — | — |
| 2004-04-22 | $24.32 | $24.73 | 3,500 | — | — |
| 2004-04-21 | $24.26 | $24.67 | 6,700 | — | — |
| 2004-04-20 | $24.49 | $24.91 | 2,100 | — | — |
| 2004-04-19 | $24.50 | $24.92 | 5,300 | — | — |
| 2004-04-16 | $24.34 | $24.75 | 3,000 | — | — |
| 2004-04-15 | $24.71 | $25.13 | 2,900 | — | — |
| 2004-04-14 | $24.85 | $25.27 | 10,000 | — | — |
| 2004-04-13 | $24.98 | $25.40 | 17,000 | — | — |
| 2004-04-12 | $24.96 | $25.38 | 3,900 | — | — |
| 2004-04-08 | $25.47 | $25.90 | 4,100 | — | — |
| 2004-04-07 | $25.19 | $25.62 | 3,500 | — | — |
| 2004-04-06 | $25.77 | $26.21 | 5,200 | — | — |
| 2004-04-05 | $25.90 | $26.34 | 2,500 | — | — |
| 2004-04-02 | $25.75 | $26.19 | 6,000 | — | — |
| 2004-04-01 | $25.58 | $26.01 | 11,000 | — | — |
| 2004-03-31 | $25.98 | $26.42 | 163,700 | — | — |
| 2004-03-30 | $24.65 | $25.07 | 2,800 | — | — |
| 2004-03-29 | $24.78 | $25.20 | 5,800 | — | — |
| 2004-03-26 | $25.25 | $25.68 | 5,400 | — | — |
| 2004-03-25 | $24.59 | $25.01 | 6,400 | — | — |
| 2004-03-24 | $24.42 | $24.84 | 3,600 | — | — |
| 2004-03-23 | $24.83 | $25.25 | 23,900 | — | — |
| 2004-03-22 | $24.50 | $24.92 | 5,500 | — | — |
| 2004-03-19 | $24.54 | $24.96 | 10,100 | — | — |
| 2004-03-18 | $24.59 | $25.01 | 4,400 | — | — |
| 2004-03-17 | $25.00 | $25.43 | 20,600 | — | — |
| 2004-03-16 | $25.09 | $25.52 | 4,800 | — | — |
| 2004-03-15 | $25.00 | $25.43 | 108,100 | — | — |
| 2004-03-12 | $25.44 | $25.87 | 20,600 | — | — |
| 2004-03-11 | $24.75 | $25.17 | 9,000 | — | — |
| 2004-03-10 | $24.55 | $24.97 | 4,900 | — | — |
| 2004-03-09 | $24.51 | $24.93 | 3,400 | — | — |
| 2004-03-08 | $24.89 | $25.31 | 700 | — | — |
| 2004-03-05 | $24.59 | $25.01 | 11,300 | — | — |
| 2004-03-04 | $24.50 | $24.92 | 3,400 | — | — |
| 2004-03-03 | $23.30 | $23.70 | 5,700 | — | — |
| 2004-03-02 | $23.75 | $24.15 | 700 | — | — |
| 2004-03-01 | $24.76 | $25.18 | 2,100 | — | — |
| 2004-02-27 | $24.78 | $25.20 | 4,400 | — | — |
| 2004-02-26 | $24.89 | $25.31 | 6,700 | — | — |
| 2004-02-25 | $23.48 | $23.88 | 1,700 | — | — |
| 2004-02-24 | $23.22 | $23.61 | 3,200 | — | — |
| 2004-02-23 | $23.21 | $23.60 | 1,700 | — | — |
| 2004-02-20 | $23.20 | $23.59 | 5,400 | — | — |
| 2004-02-19 | $23.50 | $23.90 | 30,500 | — | — |
| 2004-02-18 | $23.40 | $23.80 | 12,500 | — | — |
| 2004-02-17 | $23.42 | $23.82 | 4,000 | — | — |
| 2004-02-13 | $23.21 | $23.60 | 5,700 | — | — |
| 2004-02-12 | $23.21 | $23.60 | 1,600 | — | — |
| 2004-02-11 | $23.31 | $23.71 | 2,000 | — | — |
| 2004-02-10 | $23.53 | $23.93 | 4,400 | — | — |
| 2004-02-09 | $23.03 | $23.42 | 4,600 | — | — |
| 2004-02-06 | $23.25 | $23.65 | 7,000 | — | — |
| 2004-02-05 | $22.75 | $23.14 | 7,900 | — | — |
| 2004-02-04 | $22.75 | $23.14 | 19,800 | — | — |
| 2004-02-03 | $23.48 | $23.88 | 4,900 | — | — |
| 2004-02-02 | $23.47 | $23.87 | 8,100 | — | — |
| 2004-01-30 | $23.03 | $23.43 | 25,950 | — | — |
| 2004-01-29 | $23.07 | $23.46 | 11,100 | — | — |
| 2004-01-28 | $23.28 | $23.68 | 5,700 | — | — |
| 2004-01-27 | $23.27 | $23.66 | 3,750 | — | — |
| 2004-01-26 | $23.17 | $23.56 | 3,000 | — | — |
| 2004-01-23 | $23.82 | $24.23 | 4,500 | — | — |
| 2004-01-22 | $23.35 | $23.75 | 4,350 | — | — |
| 2004-01-21 | $23.48 | $23.88 | 4,800 | — | — |
| 2004-01-20 | $23.33 | $23.73 | 10,800 | — | — |
| 2004-01-16 | $23.02 | $23.41 | 17,400 | — | — |
| 2004-01-15 | $23.00 | $23.39 | 10,350 | — | — |
| 2004-01-14 | $22.74 | $23.06 | 10,350 | — | — |
| 2004-01-13 | $23.03 | $23.36 | 16,800 | — | — |
| 2004-01-12 | $23.08 | $23.40 | 17,250 | — | — |
| 2004-01-09 | $23.34 | $23.67 | 8,550 | — | — |
| 2004-01-08 | $23.74 | $24.07 | 10,350 | — | — |
| 2004-01-07 | $23.91 | $24.25 | 12,900 | — | — |
| 2004-01-06 | $23.97 | $24.30 | 24,000 | — | — |
| 2004-01-05 | $23.96 | $24.30 | 12,150 | — | — |
| 2004-01-02 | $24.21 | $24.55 | 113,700 | — | — |