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 | $28.49 | $48.14 | 17,900 | — | — |
| 2004-12-30 | $28.69 | $48.48 | 19,200 | — | — |
| 2004-12-29 | $28.25 | $47.73 | 5,600 | — | — |
| 2004-12-28 | $28.12 | $47.51 | 9,100 | — | — |
| 2004-12-27 | $27.37 | $46.25 | 21,800 | — | — |
| 2004-12-23 | $28.06 | $47.41 | 26,400 | — | — |
| 2004-12-22 | $28.31 | $47.83 | 13,300 | — | — |
| 2004-12-21 | $28.60 | $48.32 | 16,100 | — | — |
| 2004-12-20 | $28.14 | $47.55 | 15,800 | — | — |
| 2004-12-17 | $28.40 | $47.99 | 24,700 | — | — |
| 2004-12-16 | $27.69 | $46.79 | 34,100 | — | — |
| 2004-12-15 | $27.97 | $47.26 | 38,000 | — | — |
| 2004-12-14 | $28.53 | $48.20 | 26,600 | — | — |
| 2004-12-13 | $28.70 | $48.49 | 35,700 | — | — |
| 2004-12-10 | $27.85 | $47.06 | 13,800 | — | — |
| 2004-12-09 | $27.40 | $46.30 | 15,400 | — | — |
| 2004-12-08 | $27.46 | $46.40 | 24,300 | — | — |
| 2004-12-07 | $27.55 | $46.55 | 18,500 | — | — |
| 2004-12-06 | $28.38 | $47.95 | 36,600 | — | — |
| 2004-12-03 | $28.73 | $48.54 | 20,000 | — | — |
| 2004-12-02 | $28.84 | $48.73 | 17,200 | — | — |
| 2004-12-01 | $28.91 | $48.85 | 34,800 | — | — |
| 2004-11-30 | $27.85 | $47.06 | 13,700 | — | — |
| 2004-11-29 | $27.99 | $47.29 | 22,800 | — | — |
| 2004-11-26 | $27.95 | $47.23 | 10,800 | — | — |
| 2004-11-24 | $28.00 | $47.31 | 14,200 | — | — |
| 2004-11-23 | $27.45 | $46.38 | 31,400 | — | — |
| 2004-11-22 | $28.15 | $47.56 | 23,200 | — | — |
| 2004-11-19 | $28.21 | $47.66 | 16,300 | — | — |
| 2004-11-18 | $28.38 | $47.95 | 12,400 | — | — |
| 2004-11-17 | $28.52 | $48.19 | 45,100 | — | — |
| 2004-11-16 | $28.29 | $47.80 | 32,700 | — | — |
| 2004-11-15 | $28.50 | $48.15 | 18,200 | — | — |
| 2004-11-12 | $28.63 | $48.37 | 22,400 | — | — |
| 2004-11-11 | $28.66 | $48.42 | 21,100 | — | — |
| 2004-11-10 | $28.37 | $47.93 | 24,300 | — | — |
| 2004-11-09 | $28.37 | $47.93 | 25,700 | — | — |
| 2004-11-08 | $28.36 | $47.92 | 24,000 | — | — |
| 2004-11-05 | $28.24 | $47.71 | 34,700 | — | — |
| 2004-11-04 | $28.30 | $47.82 | 46,600 | — | — |
| 2004-11-03 | $27.60 | $46.28 | 29,400 | — | — |
| 2004-11-02 | $26.68 | $44.74 | 20,900 | — | — |
| 2004-11-01 | $26.54 | $44.50 | 43,100 | — | — |
| 2004-10-29 | $26.19 | $43.91 | 28,100 | — | — |
| 2004-10-28 | $25.88 | $43.39 | 57,900 | — | — |
| 2004-10-27 | $24.90 | $41.75 | 44,800 | — | — |
| 2004-10-26 | $24.57 | $41.20 | 44,200 | — | — |
| 2004-10-25 | $23.54 | $39.47 | 35,600 | — | — |
| 2004-10-22 | $23.75 | $39.82 | 12,900 | — | — |
| 2004-10-21 | $24.00 | $40.24 | 19,800 | — | — |
| 2004-10-20 | $23.25 | $38.98 | 13,400 | — | — |
| 2004-10-19 | $23.74 | $39.81 | 12,200 | — | — |
| 2004-10-18 | $24.25 | $40.66 | 22,000 | — | — |
| 2004-10-15 | $24.46 | $41.01 | 19,200 | — | — |
| 2004-10-14 | $24.34 | $40.81 | 10,000 | — | — |
| 2004-10-13 | $25.17 | $42.20 | 37,100 | — | — |
| 2004-10-12 | $25.56 | $42.86 | 11,700 | — | — |
| 2004-10-11 | $25.21 | $42.27 | 2,300 | — | — |
| 2004-10-08 | $25.34 | $42.49 | 9,700 | — | — |
| 2004-10-07 | $25.34 | $42.49 | 25,700 | — | — |
| 2004-10-06 | $26.27 | $44.05 | 16,000 | — | — |
| 2004-10-05 | $25.72 | $43.13 | 15,200 | — | — |
| 2004-10-04 | $25.48 | $42.72 | 20,500 | — | — |
| 2004-10-01 | $25.34 | $42.49 | 38,000 | — | — |
| 2004-09-30 | $24.50 | $41.08 | 20,600 | — | — |
| 2004-09-29 | $24.48 | $41.05 | 15,800 | — | — |
| 2004-09-28 | $24.50 | $41.08 | 14,500 | — | — |
| 2004-09-27 | $24.25 | $40.66 | 18,400 | — | — |
| 2004-09-24 | $24.86 | $41.68 | 14,300 | — | — |
| 2004-09-23 | $24.99 | $41.90 | 13,200 | — | — |
| 2004-09-22 | $24.91 | $41.77 | 16,600 | — | — |
| 2004-09-21 | $25.75 | $43.18 | 22,800 | — | — |
| 2004-09-20 | $25.53 | $42.81 | 16,900 | — | — |
| 2004-09-17 | $25.31 | $42.44 | 23,700 | — | — |
| 2004-09-16 | $25.20 | $42.25 | 13,800 | — | — |
| 2004-09-15 | $25.15 | $42.17 | 13,300 | — | — |
| 2004-09-14 | $25.54 | $42.82 | 7,500 | — | — |
| 2004-09-13 | $25.86 | $43.36 | 8,900 | — | — |
| 2004-09-10 | $25.74 | $43.16 | 29,600 | — | — |
| 2004-09-09 | $25.66 | $43.03 | 21,300 | — | — |
| 2004-09-08 | $24.90 | $41.75 | 9,100 | — | — |
| 2004-09-07 | $25.17 | $42.20 | 22,500 | — | — |
| 2004-09-03 | $25.37 | $42.54 | 16,200 | — | — |
| 2004-09-02 | $25.35 | $42.51 | 11,100 | — | — |
| 2004-09-01 | $24.23 | $40.63 | 31,600 | — | — |
| 2004-08-31 | $24.28 | $40.71 | 9,700 | — | — |
| 2004-08-30 | $24.21 | $40.59 | 19,700 | — | — |
| 2004-08-27 | $24.15 | $40.49 | 12,400 | — | — |
| 2004-08-26 | $24.30 | $40.75 | 16,100 | — | — |
| 2004-08-25 | $24.21 | $40.59 | 15,600 | — | — |
| 2004-08-24 | $23.30 | $39.07 | 44,600 | — | — |
| 2004-08-23 | $22.81 | $38.25 | 35,600 | — | — |
| 2004-08-20 | $23.15 | $38.82 | 55,600 | — | — |
| 2004-08-19 | $23.28 | $39.04 | 94,700 | — | — |
| 2004-08-18 | $23.10 | $38.73 | 35,500 | — | — |
| 2004-08-17 | $22.79 | $38.21 | 14,800 | — | — |
| 2004-08-16 | $22.99 | $38.55 | 15,900 | — | — |
| 2004-08-13 | $22.07 | $37.01 | 9,400 | — | — |
| 2004-08-12 | $22.25 | $37.31 | 16,400 | — | — |
| 2004-08-11 | $22.36 | $37.49 | 21,900 | — | — |
| 2004-08-10 | $21.90 | $36.72 | 17,900 | — | — |
| 2004-08-09 | $21.57 | $36.17 | 26,700 | — | — |
| 2004-08-06 | $22.08 | $37.02 | 29,400 | — | — |
| 2004-08-05 | $22.31 | $37.41 | 17,700 | — | — |
| 2004-08-04 | $23.00 | $38.21 | 20,600 | — | — |
| 2004-08-03 | $23.01 | $38.23 | 27,900 | — | — |
| 2004-08-02 | $23.00 | $38.21 | 17,700 | — | — |
| 2004-07-30 | $22.76 | $37.81 | 15,400 | — | — |
| 2004-07-29 | $22.79 | $37.86 | 14,000 | — | — |
| 2004-07-28 | $22.85 | $37.96 | 23,400 | — | — |
| 2004-07-27 | $22.92 | $38.08 | 23,000 | — | — |
| 2004-07-26 | $22.85 | $37.96 | 28,400 | — | — |
| 2004-07-23 | $23.02 | $38.25 | 23,500 | — | — |
| 2004-07-22 | $23.85 | $39.63 | 17,400 | — | — |
| 2004-07-21 | $24.22 | $40.24 | 26,100 | — | — |
| 2004-07-20 | $25.13 | $41.75 | 15,700 | — | — |
| 2004-07-19 | $25.50 | $42.37 | 20,000 | — | — |
| 2004-07-16 | $25.20 | $41.87 | 31,100 | — | — |
| 2004-07-15 | $25.94 | $43.10 | 4,700 | — | — |
| 2004-07-14 | $25.92 | $43.07 | 16,000 | — | — |
| 2004-07-13 | $25.77 | $42.82 | 9,900 | — | — |
| 2004-07-12 | $25.51 | $42.38 | 10,600 | — | — |
| 2004-07-09 | $25.74 | $42.77 | 9,400 | — | — |
| 2004-07-08 | $25.65 | $42.62 | 19,200 | — | — |
| 2004-07-07 | $26.35 | $43.78 | 15,800 | — | — |
| 2004-07-06 | $26.73 | $44.41 | 18,800 | — | — |
| 2004-07-02 | $27.08 | $44.99 | 5,700 | — | — |
| 2004-07-01 | $26.82 | $44.56 | 21,000 | — | — |
| 2004-06-30 | $27.20 | $45.19 | 48,500 | — | — |
| 2004-06-29 | $27.40 | $45.52 | 44,100 | — | — |
| 2004-06-28 | $27.84 | $46.26 | 37,800 | — | — |
| 2004-06-25 | $27.90 | $46.35 | 39,700 | — | — |
| 2004-06-24 | $26.67 | $44.31 | 8,600 | — | — |
| 2004-06-23 | $26.45 | $43.95 | 16,200 | — | — |
| 2004-06-22 | $26.33 | $43.75 | 15,000 | — | — |
| 2004-06-21 | $26.12 | $43.40 | 11,700 | — | — |
| 2004-06-18 | $26.01 | $43.21 | 36,000 | — | — |
| 2004-06-17 | $26.34 | $43.76 | 14,200 | — | — |
| 2004-06-16 | $26.38 | $43.83 | 16,700 | — | — |
| 2004-06-15 | $26.34 | $43.76 | 17,400 | — | — |
| 2004-06-14 | $25.81 | $42.88 | 30,100 | — | — |
| 2004-06-10 | $26.65 | $44.28 | 33,500 | — | — |
| 2004-06-09 | $26.45 | $43.95 | 28,400 | — | — |
| 2004-06-08 | $27.50 | $45.69 | 31,800 | — | — |
| 2004-06-07 | $26.38 | $43.83 | 17,400 | — | — |
| 2004-06-04 | $25.42 | $42.23 | 18,500 | — | — |
| 2004-06-03 | $25.63 | $42.58 | 17,200 | — | — |
| 2004-06-02 | $26.47 | $43.98 | 5,900 | — | — |
| 2004-06-01 | $26.25 | $43.61 | 12,600 | — | — |
| 2004-05-28 | $25.92 | $43.07 | 11,300 | — | — |
| 2004-05-27 | $26.23 | $43.58 | 11,400 | — | — |
| 2004-05-26 | $26.69 | $44.34 | 11,000 | — | — |
| 2004-05-25 | $27.07 | $44.98 | 24,600 | — | — |
| 2004-05-24 | $26.15 | $43.45 | 25,000 | — | — |
| 2004-05-21 | $26.51 | $44.05 | 17,800 | — | — |
| 2004-05-20 | $25.83 | $42.92 | 16,100 | — | — |
| 2004-05-19 | $25.31 | $42.05 | 19,000 | — | — |
| 2004-05-18 | $25.14 | $41.77 | 7,900 | — | — |
| 2004-05-17 | $24.69 | $41.02 | 17,800 | — | — |
| 2004-05-14 | $24.37 | $40.49 | 11,700 | — | — |
| 2004-05-13 | $25.14 | $41.77 | 8,000 | — | — |
| 2004-05-12 | $25.40 | $42.20 | 18,900 | — | — |
| 2004-05-11 | $25.30 | $42.03 | 9,800 | — | — |
| 2004-05-10 | $25.07 | $41.65 | 13,900 | — | — |
| 2004-05-07 | $25.95 | $43.11 | 25,800 | — | — |
| 2004-05-06 | $26.08 | $43.33 | 17,800 | — | — |
| 2004-05-05 | $27.25 | $44.93 | 7,100 | — | — |
| 2004-05-04 | $27.02 | $44.55 | 10,100 | — | — |
| 2004-05-03 | $26.62 | $43.89 | 10,900 | — | — |
| 2004-04-30 | $26.90 | $44.35 | 41,600 | — | — |
| 2004-04-29 | $26.97 | $44.46 | 12,000 | — | — |
| 2004-04-28 | $27.62 | $45.54 | 18,300 | — | — |
| 2004-04-27 | $28.15 | $46.41 | 27,300 | — | — |
| 2004-04-26 | $26.97 | $44.46 | 14,300 | — | — |
| 2004-04-23 | $27.03 | $44.56 | 7,600 | — | — |
| 2004-04-22 | $27.40 | $45.17 | 22,700 | — | — |
| 2004-04-21 | $26.74 | $44.09 | 11,900 | — | — |
| 2004-04-20 | $26.58 | $43.82 | 12,600 | — | — |
| 2004-04-19 | $27.15 | $44.76 | 6,900 | — | — |
| 2004-04-16 | $27.16 | $44.78 | 13,700 | — | — |
| 2004-04-15 | $26.40 | $43.52 | 21,100 | — | — |
| 2004-04-14 | $26.26 | $43.29 | 9,400 | — | — |
| 2004-04-13 | $27.00 | $44.51 | 30,400 | — | — |
| 2004-04-12 | $27.33 | $45.06 | 16,800 | — | — |
| 2004-04-08 | $27.03 | $44.56 | 19,300 | — | — |
| 2004-04-07 | $26.21 | $43.21 | 22,600 | — | — |
| 2004-04-06 | $26.20 | $43.19 | 25,800 | — | — |
| 2004-04-05 | $27.04 | $44.58 | 27,800 | — | — |
| 2004-04-02 | $27.44 | $45.24 | 23,100 | — | — |
| 2004-04-01 | $27.32 | $45.04 | 14,000 | — | — |
| 2004-03-31 | $27.00 | $44.51 | 13,500 | — | — |
| 2004-03-30 | $26.82 | $44.22 | 12,900 | — | — |
| 2004-03-29 | $27.21 | $44.86 | 29,400 | — | — |
| 2004-03-26 | $26.66 | $43.95 | 6,600 | — | — |
| 2004-03-25 | $26.96 | $44.45 | 19,300 | — | — |
| 2004-03-24 | $26.90 | $44.35 | 9,800 | — | — |
| 2004-03-23 | $27.00 | $44.51 | 14,900 | — | — |
| 2004-03-22 | $26.93 | $44.40 | 35,700 | — | — |
| 2004-03-19 | $26.11 | $43.05 | 17,300 | — | — |
| 2004-03-18 | $26.67 | $43.97 | 23,600 | — | — |
| 2004-03-17 | $27.43 | $45.22 | 21,700 | — | — |
| 2004-03-16 | $27.35 | $45.09 | 26,900 | — | — |
| 2004-03-15 | $27.80 | $45.83 | 26,000 | — | — |
| 2004-03-12 | $29.55 | $48.72 | 15,400 | — | — |
| 2004-03-11 | $28.55 | $47.07 | 10,900 | — | — |
| 2004-03-10 | $28.55 | $47.07 | 12,500 | — | — |
| 2004-03-09 | $29.31 | $48.32 | 17,100 | — | — |
| 2004-03-08 | $29.79 | $49.11 | 12,300 | — | — |
| 2004-03-05 | $29.63 | $48.85 | 19,700 | — | — |
| 2004-03-04 | $29.45 | $48.55 | 13,000 | — | — |
| 2004-03-03 | $28.95 | $47.73 | 26,200 | — | — |
| 2004-03-02 | $28.81 | $47.50 | 28,800 | — | — |
| 2004-03-01 | $29.36 | $48.40 | 22,500 | — | — |
| 2004-02-27 | $27.21 | $44.86 | 8,100 | — | — |
| 2004-02-26 | $26.90 | $44.35 | 19,100 | — | — |
| 2004-02-25 | $26.28 | $43.33 | 9,200 | — | — |
| 2004-02-24 | $26.44 | $43.59 | 20,600 | — | — |
| 2004-02-23 | $25.75 | $42.45 | 25,400 | — | — |
| 2004-02-20 | $27.07 | $44.63 | 15,000 | — | — |
| 2004-02-19 | $27.16 | $44.78 | 14,200 | — | — |
| 2004-02-18 | $27.77 | $45.78 | 9,400 | — | — |
| 2004-02-17 | $28.05 | $46.24 | 11,800 | — | — |
| 2004-02-13 | $27.15 | $44.76 | 21,100 | — | — |
| 2004-02-12 | $28.19 | $46.48 | 11,500 | — | — |
| 2004-02-11 | $28.51 | $47.00 | 7,300 | — | — |
| 2004-02-10 | $28.10 | $46.33 | 24,100 | — | — |
| 2004-02-09 | $27.55 | $45.42 | 9,000 | — | — |
| 2004-02-06 | $27.69 | $45.65 | 30,700 | — | — |
| 2004-02-05 | $27.81 | $45.85 | 18,700 | — | — |
| 2004-02-04 | $28.05 | $45.90 | 20,800 | — | — |
| 2004-02-03 | $28.95 | $47.37 | 8,400 | — | — |
| 2004-02-02 | $28.83 | $47.17 | 24,000 | — | — |
| 2004-01-30 | $29.07 | $47.57 | 15,000 | — | — |
| 2004-01-29 | $29.14 | $47.68 | 13,500 | — | — |
| 2004-01-28 | $29.50 | $48.27 | 22,900 | — | — |
| 2004-01-27 | $29.39 | $48.09 | 46,800 | — | — |
| 2004-01-26 | $29.25 | $47.86 | 28,600 | — | — |
| 2004-01-23 | $28.89 | $47.27 | 31,300 | — | — |
| 2004-01-22 | $28.88 | $47.26 | 59,400 | — | — |
| 2004-01-21 | $28.30 | $46.31 | 43,100 | — | — |
| 2004-01-20 | $29.26 | $47.88 | 19,400 | — | — |
| 2004-01-16 | $29.15 | $47.70 | 22,000 | — | — |
| 2004-01-15 | $29.48 | $48.24 | 18,200 | — | — |
| 2004-01-14 | $29.49 | $48.25 | 14,600 | — | — |
| 2004-01-13 | $29.10 | $47.62 | 15,500 | — | — |
| 2004-01-12 | $28.68 | $46.93 | 14,200 | — | — |
| 2004-01-09 | $28.16 | $46.08 | 14,700 | — | — |
| 2004-01-08 | $28.22 | $46.18 | 20,000 | — | — |
| 2004-01-07 | $28.01 | $45.83 | 13,000 | — | — |
| 2004-01-06 | $28.12 | $46.01 | 11,600 | — | — |
| 2004-01-05 | $28.05 | $45.90 | 18,100 | — | — |
| 2004-01-02 | $27.67 | $45.28 | 25,400 | — | — |