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
- 1983-12-14 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 | $26.30 | $26.49 | 223,100 | — | — |
| 2004-12-30 | $26.45 | $26.64 | 146,100 | — | — |
| 2004-12-29 | $26.48 | $26.67 | 178,900 | — | — |
| 2004-12-28 | $26.64 | $26.83 | 273,700 | — | — |
| 2004-12-27 | $26.30 | $26.49 | 180,800 | — | — |
| 2004-12-23 | $26.36 | $26.55 | 177,800 | — | — |
| 2004-12-22 | $26.55 | $26.74 | 441,200 | — | — |
| 2004-12-21 | $25.99 | $26.17 | 491,000 | — | — |
| 2004-12-20 | $25.93 | $26.11 | 463,500 | — | — |
| 2004-12-17 | $26.50 | $26.69 | 293,600 | — | — |
| 2004-12-16 | $26.81 | $27.00 | 457,500 | — | — |
| 2004-12-15 | $26.90 | $27.09 | 335,300 | — | — |
| 2004-12-14 | $26.94 | $27.13 | 710,900 | — | — |
| 2004-12-13 | $26.91 | $27.10 | 547,200 | — | — |
| 2004-12-10 | $26.65 | $26.84 | 448,800 | — | — |
| 2004-12-09 | $26.36 | $26.55 | 453,800 | — | — |
| 2004-12-08 | $26.55 | $26.74 | 423,300 | — | — |
| 2004-12-07 | $26.20 | $26.39 | 429,000 | — | — |
| 2004-12-06 | $26.26 | $26.45 | 573,700 | — | — |
| 2004-12-03 | $26.36 | $26.55 | 656,500 | — | — |
| 2004-12-02 | $26.05 | $26.23 | 620,900 | — | — |
| 2004-12-01 | $25.89 | $26.07 | 823,900 | — | — |
| 2004-11-30 | $25.29 | $25.47 | 629,900 | — | — |
| 2004-11-29 | $25.80 | $25.98 | 615,700 | — | — |
| 2004-11-26 | $25.93 | $26.11 | 44,300 | — | — |
| 2004-11-24 | $25.82 | $26.00 | 242,500 | — | — |
| 2004-11-23 | $25.95 | $26.13 | 479,100 | — | — |
| 2004-11-22 | $25.79 | $25.97 | 405,400 | — | — |
| 2004-11-19 | $25.97 | $26.15 | 540,000 | — | — |
| 2004-11-18 | $26.33 | $26.52 | 451,000 | — | — |
| 2004-11-17 | $26.22 | $26.41 | 404,800 | — | — |
| 2004-11-16 | $26.26 | $26.45 | 746,800 | — | — |
| 2004-11-15 | $26.39 | $26.58 | 320,900 | — | — |
| 2004-11-12 | $26.36 | $26.55 | 653,100 | — | — |
| 2004-11-11 | $26.40 | $26.59 | 529,200 | — | — |
| 2004-11-10 | $26.17 | $26.36 | 882,000 | — | — |
| 2004-11-09 | $26.12 | $26.30 | 794,500 | — | — |
| 2004-11-08 | $26.17 | $26.36 | 502,200 | — | — |
| 2004-11-05 | $26.33 | $26.52 | 372,800 | — | — |
| 2004-11-04 | $26.31 | $26.50 | 412,000 | — | — |
| 2004-11-03 | $26.14 | $26.28 | 615,900 | — | — |
| 2004-11-02 | $25.68 | $25.82 | 725,700 | — | — |
| 2004-11-01 | $25.34 | $25.48 | 657,300 | — | — |
| 2004-10-29 | $25.00 | $25.14 | 381,400 | — | — |
| 2004-10-28 | $24.90 | $25.04 | 518,400 | — | — |
| 2004-10-27 | $24.65 | $24.79 | 775,800 | — | — |
| 2004-10-26 | $24.20 | $24.33 | 465,900 | — | — |
| 2004-10-25 | $24.12 | $24.25 | 363,200 | — | — |
| 2004-10-22 | $23.70 | $23.83 | 416,200 | — | — |
| 2004-10-21 | $24.10 | $24.23 | 1,627,100 | — | — |
| 2004-10-20 | $22.72 | $22.85 | 793,400 | — | — |
| 2004-10-19 | $23.28 | $23.41 | 711,700 | — | — |
| 2004-10-18 | $22.97 | $23.10 | 445,600 | — | — |
| 2004-10-15 | $22.91 | $23.04 | 437,400 | — | — |
| 2004-10-14 | $23.19 | $23.32 | 349,100 | — | — |
| 2004-10-13 | $23.51 | $23.64 | 495,000 | — | — |
| 2004-10-12 | $23.90 | $24.03 | 461,300 | — | — |
| 2004-10-11 | $23.92 | $24.05 | 617,400 | — | — |
| 2004-10-08 | $24.15 | $24.28 | 565,700 | — | — |
| 2004-10-07 | $24.17 | $24.30 | 1,260,100 | — | — |
| 2004-10-06 | $24.39 | $24.53 | 445,700 | — | — |
| 2004-10-05 | $24.30 | $24.43 | 437,100 | — | — |
| 2004-10-04 | $24.13 | $24.26 | 1,057,000 | — | — |
| 2004-10-01 | $23.95 | $24.08 | 429,500 | — | — |
| 2004-09-30 | $23.74 | $23.87 | 1,020,700 | — | — |
| 2004-09-29 | $23.42 | $23.55 | 701,300 | — | — |
| 2004-09-28 | $22.91 | $23.04 | 380,300 | — | — |
| 2004-09-27 | $22.72 | $22.85 | 277,100 | — | — |
| 2004-09-24 | $22.89 | $23.02 | 417,400 | — | — |
| 2004-09-23 | $22.75 | $22.88 | 1,019,000 | — | — |
| 2004-09-22 | $22.26 | $22.38 | 401,900 | — | — |
| 2004-09-21 | $22.53 | $22.65 | 321,300 | — | — |
| 2004-09-20 | $22.37 | $22.49 | 293,400 | — | — |
| 2004-09-17 | $22.48 | $22.60 | 395,100 | — | — |
| 2004-09-16 | $22.53 | $22.65 | 148,500 | — | — |
| 2004-09-15 | $22.54 | $22.66 | 385,300 | — | — |
| 2004-09-14 | $22.17 | $22.29 | 383,600 | — | — |
| 2004-09-13 | $22.23 | $22.35 | 258,800 | — | — |
| 2004-09-10 | $22.01 | $22.13 | 192,500 | — | — |
| 2004-09-09 | $22.05 | $22.17 | 308,000 | — | — |
| 2004-09-08 | $22.03 | $22.15 | 191,200 | — | — |
| 2004-09-07 | $22.14 | $22.26 | 596,000 | — | — |
| 2004-09-03 | $22.12 | $22.24 | 269,200 | — | — |
| 2004-09-02 | $22.28 | $22.40 | 331,900 | — | — |
| 2004-09-01 | $22.39 | $22.51 | 279,600 | — | — |
| 2004-08-31 | $22.47 | $22.59 | 584,500 | — | — |
| 2004-08-30 | $22.17 | $22.29 | 183,800 | — | — |
| 2004-08-27 | $22.24 | $22.36 | 173,800 | — | — |
| 2004-08-26 | $22.00 | $22.12 | 310,100 | — | — |
| 2004-08-25 | $22.14 | $22.26 | 275,400 | — | — |
| 2004-08-24 | $21.93 | $22.05 | 344,700 | — | — |
| 2004-08-23 | $21.90 | $22.02 | 159,700 | — | — |
| 2004-08-20 | $22.19 | $22.31 | 241,900 | — | — |
| 2004-08-19 | $21.98 | $22.10 | 186,000 | — | — |
| 2004-08-18 | $21.98 | $22.10 | 316,900 | — | — |
| 2004-08-17 | $21.66 | $21.78 | 181,100 | — | — |
| 2004-08-16 | $21.67 | $21.79 | 230,800 | — | — |
| 2004-08-13 | $21.39 | $21.51 | 479,400 | — | — |
| 2004-08-12 | $21.47 | $21.59 | 323,300 | — | — |
| 2004-08-11 | $21.84 | $21.96 | 433,000 | — | — |
| 2004-08-10 | $21.99 | $22.11 | 412,000 | — | — |
| 2004-08-09 | $21.43 | $21.55 | 689,900 | — | — |
| 2004-08-06 | $21.87 | $21.99 | 432,400 | — | — |
| 2004-08-05 | $22.30 | $22.42 | 713,800 | — | — |
| 2004-08-04 | $22.65 | $22.74 | 1,058,500 | — | — |
| 2004-08-03 | $22.32 | $22.40 | 333,300 | — | — |
| 2004-08-02 | $22.32 | $22.40 | 616,700 | — | — |
| 2004-07-30 | $22.00 | $22.08 | 523,100 | — | — |
| 2004-07-29 | $22.20 | $22.28 | 449,400 | — | — |
| 2004-07-28 | $21.99 | $22.07 | 565,500 | — | — |
| 2004-07-27 | $22.35 | $22.43 | 701,400 | — | — |
| 2004-07-26 | $21.97 | $22.05 | 289,600 | — | — |
| 2004-07-23 | $21.96 | $22.04 | 427,200 | — | — |
| 2004-07-22 | $22.24 | $22.32 | 713,500 | — | — |
| 2004-07-21 | $22.08 | $22.16 | 1,030,300 | — | — |
| 2004-07-20 | $22.81 | $22.90 | 649,600 | — | — |
| 2004-07-19 | $22.09 | $22.17 | 696,500 | — | — |
| 2004-07-16 | $22.33 | $22.41 | 497,800 | — | — |
| 2004-07-15 | $22.52 | $22.60 | 480,500 | — | — |
| 2004-07-14 | $22.07 | $22.15 | 1,001,100 | — | — |
| 2004-07-13 | $22.54 | $22.62 | 520,600 | — | — |
| 2004-07-12 | $22.68 | $22.77 | 417,500 | — | — |
| 2004-07-09 | $22.96 | $23.05 | 375,600 | — | — |
| 2004-07-08 | $22.87 | $22.96 | 735,900 | — | — |
| 2004-07-07 | $23.31 | $23.40 | 759,100 | — | — |
| 2004-07-06 | $23.96 | $24.05 | 453,900 | — | — |
| 2004-07-02 | $24.05 | $24.14 | 317,700 | — | — |
| 2004-07-01 | $24.23 | $24.32 | 552,400 | — | — |
| 2004-06-30 | $24.83 | $24.92 | 860,300 | — | — |
| 2004-06-29 | $24.80 | $24.89 | 499,500 | — | — |
| 2004-06-28 | $24.81 | $24.90 | 599,700 | — | — |
| 2004-06-25 | $24.51 | $24.60 | 532,500 | — | — |
| 2004-06-24 | $24.50 | $24.59 | 453,100 | — | — |
| 2004-06-23 | $24.40 | $24.49 | 285,100 | — | — |
| 2004-06-22 | $23.95 | $24.04 | 1,563,600 | — | — |
| 2004-06-21 | $24.73 | $24.82 | 335,300 | — | — |
| 2004-06-18 | $24.96 | $25.05 | 506,300 | — | — |
| 2004-06-17 | $25.04 | $25.13 | 416,600 | — | — |
| 2004-06-16 | $24.84 | $24.93 | 694,700 | — | — |
| 2004-06-15 | $24.81 | $24.90 | 800,100 | — | — |
| 2004-06-14 | $24.75 | $24.84 | 600,900 | — | — |
| 2004-06-10 | $24.71 | $24.80 | 616,100 | — | — |
| 2004-06-09 | $24.72 | $24.81 | 1,687,100 | — | — |
| 2004-06-08 | $24.14 | $24.23 | 224,800 | — | — |
| 2004-06-07 | $24.23 | $24.32 | 288,600 | — | — |
| 2004-06-04 | $23.59 | $23.68 | 158,600 | — | — |
| 2004-06-03 | $23.30 | $23.39 | 338,500 | — | — |
| 2004-06-02 | $23.99 | $24.04 | 318,600 | — | — |
| 2004-06-01 | $24.00 | $24.05 | 377,900 | — | — |
| 2004-05-28 | $24.10 | $24.15 | 405,900 | — | — |
| 2004-05-27 | $24.18 | $24.23 | 632,900 | — | — |
| 2004-05-26 | $23.71 | $23.76 | 239,400 | — | — |
| 2004-05-25 | $23.95 | $24.00 | 469,600 | — | — |
| 2004-05-24 | $23.51 | $23.56 | 280,600 | — | — |
| 2004-05-21 | $23.17 | $23.22 | 295,200 | — | — |
| 2004-05-20 | $23.03 | $23.08 | 574,400 | — | — |
| 2004-05-19 | $23.33 | $23.38 | 1,333,700 | — | — |
| 2004-05-18 | $22.79 | $22.84 | 385,100 | — | — |
| 2004-05-17 | $22.29 | $22.34 | 408,000 | — | — |
| 2004-05-14 | $22.46 | $22.51 | 327,000 | — | — |
| 2004-05-13 | $22.66 | $22.71 | 786,400 | — | — |
| 2004-05-12 | $22.17 | $22.22 | 757,900 | — | — |
| 2004-05-11 | $22.69 | $22.74 | 321,500 | — | — |
| 2004-05-10 | $22.50 | $22.55 | 670,800 | — | — |
| 2004-05-07 | $22.50 | $22.55 | 423,100 | — | — |
| 2004-05-06 | $23.09 | $23.14 | 421,200 | — | — |
| 2004-05-05 | $22.99 | $23.04 | 391,600 | — | — |
| 2004-05-04 | $23.01 | $23.06 | 856,000 | — | — |
| 2004-05-03 | $23.10 | $23.15 | 817,000 | — | — |
| 2004-04-30 | $23.00 | $23.05 | 445,700 | — | — |
| 2004-04-29 | $23.12 | $23.17 | 804,400 | — | — |
| 2004-04-28 | $23.78 | $23.83 | 561,300 | — | — |
| 2004-04-27 | $24.01 | $24.06 | 706,400 | — | — |
| 2004-04-26 | $23.80 | $23.85 | 295,800 | — | — |
| 2004-04-23 | $24.17 | $24.22 | 242,300 | — | — |
| 2004-04-22 | $24.10 | $24.15 | 538,200 | — | — |
| 2004-04-21 | $23.60 | $23.65 | 1,525,500 | — | — |
| 2004-04-20 | $23.54 | $23.59 | 533,500 | — | — |
| 2004-04-19 | $24.12 | $24.17 | 553,000 | — | — |
| 2004-04-16 | $23.70 | $23.75 | 489,200 | — | — |
| 2004-04-15 | $23.72 | $23.77 | 794,200 | — | — |
| 2004-04-14 | $23.90 | $23.95 | 1,226,500 | — | — |
| 2004-04-13 | $24.20 | $24.25 | 809,800 | — | — |
| 2004-04-12 | $24.38 | $24.43 | 1,761,700 | — | — |
| 2004-04-08 | $23.75 | $23.80 | 513,500 | — | — |
| 2004-04-07 | $23.36 | $23.41 | 832,100 | — | — |
| 2004-04-06 | $23.57 | $23.62 | 1,320,100 | — | — |
| 2004-04-05 | $23.38 | $23.43 | 846,800 | — | — |
| 2004-04-02 | $23.42 | $23.47 | 1,020,000 | — | — |
| 2004-04-01 | $22.53 | $22.58 | 1,290,800 | — | — |
| 2004-03-31 | $21.96 | $22.01 | 5,138,700 | — | — |
| 2004-03-30 | $20.34 | $20.38 | 576,300 | — | — |
| 2004-03-29 | $19.84 | $19.88 | 540,300 | — | — |
| 2004-03-26 | $19.81 | $19.85 | 388,000 | — | — |
| 2004-03-25 | $20.00 | $20.04 | 1,863,900 | — | — |
| 2004-03-24 | $19.47 | $19.51 | 1,176,600 | — | — |
| 2004-03-23 | $19.69 | $19.73 | 421,400 | — | — |
| 2004-03-22 | $19.98 | $20.02 | 677,800 | — | — |
| 2004-03-19 | $20.81 | $20.85 | 481,800 | — | — |
| 2004-03-18 | $20.38 | $20.42 | 323,000 | — | — |
| 2004-03-17 | $20.41 | $20.45 | 467,300 | — | — |
| 2004-03-16 | $20.01 | $20.05 | 289,300 | — | — |
| 2004-03-15 | $20.15 | $20.19 | 269,900 | — | — |
| 2004-03-12 | $20.54 | $20.58 | 567,800 | — | — |
| 2004-03-11 | $20.42 | $20.46 | 436,400 | — | — |
| 2004-03-10 | $20.48 | $20.52 | 490,000 | — | — |
| 2004-03-09 | $20.71 | $20.75 | 254,200 | — | — |
| 2004-03-08 | $20.91 | $20.95 | 775,200 | — | — |
| 2004-03-05 | $21.31 | $21.35 | 727,500 | — | — |
| 2004-03-04 | $21.16 | $21.20 | 1,034,500 | — | — |
| 2004-03-03 | $21.20 | $21.24 | 1,878,500 | — | — |
| 2004-03-02 | $20.62 | $20.66 | 6,376,300 | — | — |
| 2004-03-01 | $19.87 | $19.91 | 606,900 | — | — |
| 2004-02-27 | $19.48 | $19.52 | 492,900 | — | — |
| 2004-02-26 | $19.63 | $19.67 | 554,300 | — | — |
| 2004-02-25 | $19.49 | $19.53 | 556,800 | — | — |
| 2004-02-24 | $19.35 | $19.39 | 452,900 | — | — |
| 2004-02-23 | $19.37 | $19.41 | 1,141,800 | — | — |
| 2004-02-20 | $19.71 | $19.75 | 485,000 | — | — |
| 2004-02-19 | $19.64 | $19.68 | 828,200 | — | — |
| 2004-02-18 | $19.79 | $19.83 | 440,100 | — | — |
| 2004-02-17 | $19.95 | $19.99 | 935,600 | — | — |
| 2004-02-13 | $19.85 | $19.89 | 499,500 | — | — |
| 2004-02-12 | $19.80 | $19.84 | 1,450,500 | — | — |
| 2004-02-11 | $19.20 | $19.24 | 431,600 | — | — |
| 2004-02-10 | $19.18 | $19.18 | 568,800 | — | — |
| 2004-02-09 | $19.04 | $19.04 | 290,000 | — | — |
| 2004-02-06 | $19.02 | $19.02 | 346,500 | — | — |
| 2004-02-05 | $18.73 | $18.73 | 935,600 | — | — |
| 2004-02-04 | $18.64 | $18.64 | 373,100 | — | — |
| 2004-02-03 | $18.75 | $18.75 | 585,900 | — | — |
| 2004-02-02 | $18.83 | $18.83 | 604,900 | — | — |
| 2004-01-30 | $19.10 | $19.10 | 663,200 | — | — |
| 2004-01-29 | $19.12 | $19.12 | 730,300 | — | — |
| 2004-01-28 | $19.07 | $19.07 | 439,300 | — | — |
| 2004-01-27 | $18.88 | $18.88 | 879,400 | — | — |
| 2004-01-26 | $18.95 | $18.95 | 452,200 | — | — |
| 2004-01-23 | $18.90 | $18.90 | 1,559,300 | — | — |
| 2004-01-22 | $19.02 | $19.02 | 2,269,900 | — | — |
| 2004-01-21 | $19.13 | $19.13 | 656,100 | — | — |
| 2004-01-20 | $18.78 | $18.78 | 791,200 | — | — |
| 2004-01-16 | $18.80 | $18.80 | 555,100 | — | — |
| 2004-01-15 | $19.20 | $19.20 | 252,200 | — | — |
| 2004-01-14 | $19.22 | $19.22 | 157,800 | — | — |
| 2004-01-13 | $18.95 | $18.95 | 276,800 | — | — |
| 2004-01-12 | $18.92 | $18.92 | 272,500 | — | — |
| 2004-01-09 | $18.64 | $18.64 | 254,900 | — | — |
| 2004-01-08 | $18.92 | $18.92 | 232,600 | — | — |
| 2004-01-07 | $19.15 | $19.15 | 276,800 | — | — |
| 2004-01-06 | $19.00 | $19.00 | 850,200 | — | — |
| 2004-01-05 | $19.00 | $19.00 | 305,500 | — | — |
| 2004-01-02 | $18.81 | $18.81 | 254,800 | — | — |