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
- 1973-02-21 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 | $25.40 | $63.55 | 43,600 | — | — |
| 2004-12-30 | $25.55 | $63.92 | 26,700 | — | — |
| 2004-12-29 | $25.53 | $63.87 | 29,600 | — | — |
| 2004-12-28 | $25.69 | $64.27 | 68,300 | — | — |
| 2004-12-27 | $25.26 | $63.20 | 55,500 | — | — |
| 2004-12-23 | $25.55 | $63.92 | 35,500 | — | — |
| 2004-12-22 | $25.67 | $64.22 | 59,500 | — | — |
| 2004-12-21 | $25.67 | $64.22 | 90,600 | — | — |
| 2004-12-20 | $25.57 | $63.97 | 129,600 | — | — |
| 2004-12-17 | $25.60 | $64.05 | 178,000 | — | — |
| 2004-12-16 | $25.51 | $63.82 | 72,600 | — | — |
| 2004-12-15 | $25.60 | $64.05 | 130,400 | — | — |
| 2004-12-14 | $25.29 | $63.27 | 109,900 | — | — |
| 2004-12-13 | $25.28 | $63.25 | 79,500 | — | — |
| 2004-12-10 | $25.17 | $62.97 | 135,800 | — | — |
| 2004-12-09 | $24.90 | $62.30 | 92,800 | — | — |
| 2004-12-08 | $25.02 | $62.60 | 102,100 | — | — |
| 2004-12-07 | $24.90 | $62.30 | 107,600 | — | — |
| 2004-12-06 | $25.31 | $63.32 | 89,300 | — | — |
| 2004-12-03 | $25.34 | $63.40 | 135,400 | — | — |
| 2004-12-02 | $25.34 | $63.40 | 89,300 | — | — |
| 2004-12-01 | $25.61 | $64.07 | 113,500 | — | — |
| 2004-11-30 | $25.40 | $63.55 | 66,500 | — | — |
| 2004-11-29 | $25.55 | $63.92 | 88,700 | — | — |
| 2004-11-26 | $25.47 | $63.72 | 10,200 | — | — |
| 2004-11-24 | $25.34 | $63.40 | 73,100 | — | — |
| 2004-11-23 | $25.35 | $63.42 | 80,500 | — | — |
| 2004-11-22 | $25.18 | $63.00 | 117,900 | — | — |
| 2004-11-19 | $24.72 | $61.85 | 46,000 | — | — |
| 2004-11-18 | $24.93 | $62.37 | 71,600 | — | — |
| 2004-11-17 | $25.15 | $62.92 | 153,200 | — | — |
| 2004-11-16 | $24.90 | $62.30 | 67,300 | — | — |
| 2004-11-15 | $25.16 | $62.95 | 99,800 | — | — |
| 2004-11-12 | $25.35 | $63.42 | 84,100 | — | — |
| 2004-11-11 | $25.26 | $63.20 | 78,100 | — | — |
| 2004-11-10 | $24.89 | $62.27 | 86,400 | — | — |
| 2004-11-09 | $25.13 | $62.36 | 75,400 | — | — |
| 2004-11-08 | $25.10 | $62.29 | 123,000 | — | — |
| 2004-11-05 | $25.90 | $64.27 | 161,400 | — | — |
| 2004-11-04 | $25.59 | $63.50 | 130,600 | — | — |
| 2004-11-03 | $25.18 | $62.48 | 116,000 | — | — |
| 2004-11-02 | $24.60 | $61.05 | 131,500 | — | — |
| 2004-11-01 | $24.93 | $61.86 | 57,800 | — | — |
| 2004-10-29 | $24.43 | $60.62 | 88,200 | — | — |
| 2004-10-28 | $24.59 | $61.02 | 74,000 | — | — |
| 2004-10-27 | $24.68 | $61.24 | 119,100 | — | — |
| 2004-10-26 | $24.19 | $60.03 | 105,600 | — | — |
| 2004-10-25 | $23.67 | $58.74 | 115,500 | — | — |
| 2004-10-22 | $23.91 | $59.33 | 111,200 | — | — |
| 2004-10-21 | $23.99 | $59.53 | 130,200 | — | — |
| 2004-10-20 | $23.71 | $58.84 | 97,300 | — | — |
| 2004-10-19 | $23.71 | $58.84 | 76,300 | — | — |
| 2004-10-18 | $23.55 | $58.44 | 90,800 | — | — |
| 2004-10-15 | $23.61 | $58.59 | 87,200 | — | — |
| 2004-10-14 | $23.51 | $58.34 | 47,000 | — | — |
| 2004-10-13 | $23.60 | $58.56 | 73,800 | — | — |
| 2004-10-12 | $23.97 | $59.48 | 49,700 | — | — |
| 2004-10-11 | $23.89 | $59.28 | 28,600 | — | — |
| 2004-10-08 | $23.86 | $59.21 | 81,200 | — | — |
| 2004-10-07 | $23.71 | $58.84 | 91,700 | — | — |
| 2004-10-06 | $24.17 | $59.98 | 143,900 | — | — |
| 2004-10-05 | $23.86 | $59.21 | 152,600 | — | — |
| 2004-10-04 | $24.00 | $59.56 | 46,200 | — | — |
| 2004-10-01 | $24.00 | $59.56 | 108,700 | — | — |
| 2004-09-30 | $23.95 | $59.43 | 65,700 | — | — |
| 2004-09-29 | $23.79 | $59.04 | 70,900 | — | — |
| 2004-09-28 | $23.60 | $58.56 | 106,400 | — | — |
| 2004-09-27 | $23.19 | $57.55 | 70,200 | — | — |
| 2004-09-24 | $23.34 | $57.92 | 60,200 | — | — |
| 2004-09-23 | $23.40 | $58.07 | 82,200 | — | — |
| 2004-09-22 | $23.55 | $58.44 | 92,200 | — | — |
| 2004-09-21 | $23.88 | $59.26 | 68,100 | — | — |
| 2004-09-20 | $23.79 | $59.04 | 61,600 | — | — |
| 2004-09-17 | $23.99 | $59.53 | 179,300 | — | — |
| 2004-09-16 | $24.00 | $59.56 | 75,200 | — | — |
| 2004-09-15 | $23.56 | $58.46 | 51,100 | — | — |
| 2004-09-14 | $23.66 | $58.71 | 78,800 | — | — |
| 2004-09-13 | $23.73 | $58.89 | 83,700 | — | — |
| 2004-09-10 | $23.62 | $58.61 | 56,900 | — | — |
| 2004-09-09 | $23.52 | $58.37 | 132,000 | — | — |
| 2004-09-08 | $23.23 | $57.65 | 107,900 | — | — |
| 2004-09-07 | $23.42 | $58.12 | 92,900 | — | — |
| 2004-09-03 | $23.45 | $58.19 | 114,400 | — | — |
| 2004-09-02 | $23.75 | $58.94 | 110,600 | — | — |
| 2004-09-01 | $23.79 | $59.04 | 203,700 | — | — |
| 2004-08-31 | $23.60 | $58.56 | 73,900 | — | — |
| 2004-08-30 | $23.40 | $58.07 | 47,300 | — | — |
| 2004-08-27 | $23.57 | $58.49 | 47,700 | — | — |
| 2004-08-26 | $23.35 | $57.94 | 37,900 | — | — |
| 2004-08-25 | $23.46 | $58.22 | 66,700 | — | — |
| 2004-08-24 | $23.35 | $57.94 | 52,000 | — | — |
| 2004-08-23 | $23.21 | $57.60 | 78,200 | — | — |
| 2004-08-20 | $23.36 | $57.97 | 95,400 | — | — |
| 2004-08-19 | $23.33 | $57.89 | 88,700 | — | — |
| 2004-08-18 | $23.36 | $57.97 | 106,400 | — | — |
| 2004-08-17 | $23.28 | $57.77 | 68,000 | — | — |
| 2004-08-16 | $23.56 | $58.46 | 66,800 | — | — |
| 2004-08-13 | $23.20 | $57.57 | 71,800 | — | — |
| 2004-08-12 | $23.16 | $57.47 | 79,300 | — | — |
| 2004-08-11 | $23.60 | $58.05 | 70,800 | — | — |
| 2004-08-10 | $23.49 | $57.78 | 59,300 | — | — |
| 2004-08-09 | $23.07 | $56.75 | 84,600 | — | — |
| 2004-08-06 | $22.87 | $56.26 | 81,400 | — | — |
| 2004-08-05 | $23.10 | $56.82 | 90,900 | — | — |
| 2004-08-04 | $23.24 | $57.17 | 109,100 | — | — |
| 2004-08-03 | $23.17 | $57.00 | 161,500 | — | — |
| 2004-08-02 | $23.72 | $58.35 | 70,900 | — | — |
| 2004-07-30 | $23.67 | $58.23 | 89,100 | — | — |
| 2004-07-29 | $23.77 | $58.47 | 49,100 | — | — |
| 2004-07-28 | $23.50 | $57.81 | 65,200 | — | — |
| 2004-07-27 | $23.40 | $57.56 | 87,300 | — | — |
| 2004-07-26 | $22.79 | $56.06 | 61,800 | — | — |
| 2004-07-23 | $22.93 | $56.41 | 69,900 | — | — |
| 2004-07-22 | $23.35 | $57.44 | 122,900 | — | — |
| 2004-07-21 | $23.53 | $57.88 | 104,500 | — | — |
| 2004-07-20 | $24.31 | $59.80 | 60,600 | — | — |
| 2004-07-19 | $23.90 | $58.79 | 66,200 | — | — |
| 2004-07-16 | $23.97 | $58.97 | 65,600 | — | — |
| 2004-07-15 | $23.73 | $58.37 | 57,900 | — | — |
| 2004-07-14 | $23.71 | $58.33 | 52,900 | — | — |
| 2004-07-13 | $23.55 | $57.93 | 38,700 | — | — |
| 2004-07-12 | $23.78 | $58.50 | 73,900 | — | — |
| 2004-07-09 | $23.65 | $58.18 | 94,100 | — | — |
| 2004-07-08 | $23.52 | $57.86 | 70,800 | — | — |
| 2004-07-07 | $23.65 | $58.18 | 57,400 | — | — |
| 2004-07-06 | $23.65 | $58.18 | 82,800 | — | — |
| 2004-07-02 | $23.98 | $58.99 | 37,800 | — | — |
| 2004-07-01 | $23.90 | $58.79 | 89,900 | — | — |
| 2004-06-30 | $24.13 | $59.36 | 131,800 | — | — |
| 2004-06-29 | $23.84 | $58.65 | 204,400 | — | — |
| 2004-06-28 | $23.46 | $57.71 | 142,500 | — | — |
| 2004-06-25 | $23.40 | $57.56 | 122,900 | — | — |
| 2004-06-24 | $23.41 | $57.59 | 75,400 | — | — |
| 2004-06-23 | $23.46 | $57.71 | 109,200 | — | — |
| 2004-06-22 | $23.47 | $57.74 | 119,400 | — | — |
| 2004-06-21 | $23.47 | $57.74 | 86,700 | — | — |
| 2004-06-18 | $23.40 | $57.56 | 141,100 | — | — |
| 2004-06-17 | $23.45 | $57.69 | 58,400 | — | — |
| 2004-06-16 | $23.44 | $57.66 | 73,200 | — | — |
| 2004-06-15 | $23.20 | $57.07 | 96,600 | — | — |
| 2004-06-14 | $22.70 | $55.84 | 84,000 | — | — |
| 2004-06-10 | $22.87 | $56.26 | 115,200 | — | — |
| 2004-06-09 | $22.56 | $55.50 | 89,800 | — | — |
| 2004-06-08 | $22.80 | $56.09 | 32,400 | — | — |
| 2004-06-07 | $22.95 | $56.46 | 72,300 | — | — |
| 2004-06-04 | $22.52 | $55.40 | 88,900 | — | — |
| 2004-06-03 | $22.40 | $55.10 | 52,000 | — | — |
| 2004-06-02 | $22.82 | $56.14 | 39,900 | — | — |
| 2004-06-01 | $22.67 | $55.77 | 78,700 | — | — |
| 2004-05-28 | $22.60 | $55.59 | 31,400 | — | — |
| 2004-05-27 | $22.67 | $55.77 | 64,100 | — | — |
| 2004-05-26 | $22.64 | $55.69 | 48,500 | — | — |
| 2004-05-25 | $22.70 | $55.84 | 80,000 | — | — |
| 2004-05-24 | $22.26 | $54.76 | 63,700 | — | — |
| 2004-05-21 | $21.92 | $53.92 | 74,800 | — | — |
| 2004-05-20 | $21.89 | $53.85 | 71,500 | — | — |
| 2004-05-19 | $21.65 | $53.26 | 107,200 | — | — |
| 2004-05-18 | $21.89 | $53.85 | 80,200 | — | — |
| 2004-05-17 | $21.61 | $53.16 | 82,800 | — | — |
| 2004-05-14 | $21.93 | $53.95 | 73,000 | — | — |
| 2004-05-13 | $21.92 | $53.92 | 77,500 | — | — |
| 2004-05-12 | $22.27 | $54.28 | 89,100 | — | — |
| 2004-05-11 | $22.20 | $54.11 | 63,800 | — | — |
| 2004-05-10 | $22.13 | $53.94 | 106,900 | — | — |
| 2004-05-07 | $22.41 | $54.62 | 92,500 | — | — |
| 2004-05-06 | $22.85 | $55.69 | 70,100 | — | — |
| 2004-05-05 | $23.03 | $56.13 | 46,000 | — | — |
| 2004-05-04 | $23.21 | $56.57 | 53,200 | — | — |
| 2004-05-03 | $23.07 | $56.23 | 78,700 | — | — |
| 2004-04-30 | $22.80 | $55.57 | 76,700 | — | — |
| 2004-04-29 | $23.00 | $56.06 | 94,000 | — | — |
| 2004-04-28 | $22.96 | $55.96 | 99,000 | — | — |
| 2004-04-27 | $23.28 | $56.74 | 101,400 | — | — |
| 2004-04-26 | $23.37 | $56.96 | 33,000 | — | — |
| 2004-04-23 | $23.39 | $57.01 | 41,000 | — | — |
| 2004-04-22 | $23.40 | $57.03 | 76,600 | — | — |
| 2004-04-21 | $23.12 | $56.35 | 44,600 | — | — |
| 2004-04-20 | $22.83 | $55.64 | 52,600 | — | — |
| 2004-04-19 | $23.14 | $56.40 | 54,100 | — | — |
| 2004-04-16 | $23.20 | $56.55 | 63,000 | — | — |
| 2004-04-15 | $22.90 | $55.81 | 75,600 | — | — |
| 2004-04-14 | $22.93 | $55.89 | 56,500 | — | — |
| 2004-04-13 | $23.15 | $56.42 | 81,400 | — | — |
| 2004-04-12 | $23.46 | $57.18 | 93,900 | — | — |
| 2004-04-08 | $23.79 | $57.98 | 52,600 | — | — |
| 2004-04-07 | $24.01 | $58.52 | 112,000 | — | — |
| 2004-04-06 | $23.76 | $57.91 | 70,200 | — | — |
| 2004-04-05 | $23.50 | $57.28 | 79,400 | — | — |
| 2004-04-02 | $23.69 | $57.74 | 53,400 | — | — |
| 2004-04-01 | $23.69 | $57.74 | 72,400 | — | — |
| 2004-03-31 | $23.40 | $57.03 | 73,600 | — | — |
| 2004-03-30 | $23.39 | $57.01 | 107,200 | — | — |
| 2004-03-29 | $23.18 | $56.50 | 98,600 | — | — |
| 2004-03-26 | $22.92 | $55.86 | 76,400 | — | — |
| 2004-03-25 | $22.89 | $55.79 | 82,300 | — | — |
| 2004-03-24 | $22.90 | $55.81 | 68,500 | — | — |
| 2004-03-23 | $23.00 | $56.06 | 71,300 | — | — |
| 2004-03-22 | $23.07 | $56.23 | 92,700 | — | — |
| 2004-03-19 | $23.12 | $56.35 | 72,200 | — | — |
| 2004-03-18 | $23.43 | $57.11 | 75,500 | — | — |
| 2004-03-17 | $23.51 | $57.30 | 83,300 | — | — |
| 2004-03-16 | $23.14 | $56.40 | 83,200 | — | — |
| 2004-03-15 | $23.15 | $56.42 | 77,500 | — | — |
| 2004-03-12 | $23.50 | $57.28 | 63,100 | — | — |
| 2004-03-11 | $23.02 | $56.11 | 70,200 | — | — |
| 2004-03-10 | $23.06 | $56.20 | 71,600 | — | — |
| 2004-03-09 | $23.44 | $57.13 | 48,400 | — | — |
| 2004-03-08 | $23.33 | $56.86 | 39,500 | — | — |
| 2004-03-05 | $23.40 | $57.03 | 62,100 | — | — |
| 2004-03-04 | $23.53 | $57.35 | 51,800 | — | — |
| 2004-03-03 | $23.35 | $56.91 | 55,500 | — | — |
| 2004-03-02 | $23.25 | $56.67 | 72,000 | — | — |
| 2004-03-01 | $23.45 | $57.15 | 65,300 | — | — |
| 2004-02-27 | $23.47 | $57.20 | 45,600 | — | — |
| 2004-02-26 | $23.53 | $57.35 | 77,400 | — | — |
| 2004-02-25 | $23.45 | $57.15 | 49,300 | — | — |
| 2004-02-24 | $23.04 | $56.16 | 71,700 | — | — |
| 2004-02-23 | $22.87 | $55.74 | 91,200 | — | — |
| 2004-02-20 | $23.11 | $56.33 | 75,800 | — | — |
| 2004-02-19 | $23.01 | $56.08 | 77,900 | — | — |
| 2004-02-18 | $23.30 | $56.79 | 66,100 | — | — |
| 2004-02-17 | $23.80 | $58.01 | 46,400 | — | — |
| 2004-02-13 | $23.50 | $57.28 | 77,800 | — | — |
| 2004-02-12 | $23.70 | $57.76 | 65,200 | — | — |
| 2004-02-11 | $23.90 | $57.75 | 50,300 | — | — |
| 2004-02-10 | $23.94 | $57.85 | 68,700 | — | — |
| 2004-02-09 | $23.65 | $57.15 | 46,500 | — | — |
| 2004-02-06 | $23.70 | $57.27 | 56,200 | — | — |
| 2004-02-05 | $23.13 | $55.89 | 71,900 | — | — |
| 2004-02-04 | $23.06 | $55.72 | 110,000 | — | — |
| 2004-02-03 | $23.46 | $56.69 | 34,000 | — | — |
| 2004-02-02 | $23.63 | $57.10 | 54,200 | — | — |
| 2004-01-30 | $23.49 | $56.76 | 49,800 | — | — |
| 2004-01-29 | $23.81 | $57.53 | 91,500 | — | — |
| 2004-01-28 | $23.45 | $56.66 | 59,300 | — | — |
| 2004-01-27 | $23.88 | $57.70 | 90,600 | — | — |
| 2004-01-26 | $23.70 | $57.27 | 53,900 | — | — |
| 2004-01-23 | $23.74 | $57.37 | 89,600 | — | — |
| 2004-01-22 | $23.47 | $56.71 | 66,500 | — | — |
| 2004-01-21 | $23.52 | $56.83 | 55,000 | — | — |
| 2004-01-20 | $23.49 | $56.76 | 68,400 | — | — |
| 2004-01-16 | $23.45 | $56.66 | 314,600 | — | — |
| 2004-01-15 | $23.30 | $56.30 | 71,000 | — | — |
| 2004-01-14 | $23.20 | $56.06 | 37,800 | — | — |
| 2004-01-13 | $23.10 | $55.82 | 84,100 | — | — |
| 2004-01-12 | $22.97 | $55.50 | 51,300 | — | — |
| 2004-01-09 | $22.79 | $55.07 | 62,700 | — | — |
| 2004-01-08 | $23.00 | $55.58 | 122,400 | — | — |
| 2004-01-07 | $22.74 | $54.95 | 61,300 | — | — |
| 2004-01-06 | $22.54 | $54.47 | 57,000 | — | — |
| 2004-01-05 | $22.73 | $54.92 | 89,600 | — | — |
| 2004-01-02 | $22.51 | $54.39 | 55,600 | — | — |