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
- 1980-03-17 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 | $30.19 | $35.19 | 618,500 | — | — |
| 2004-12-30 | $30.28 | $35.29 | 524,700 | — | — |
| 2004-12-29 | $30.32 | $35.34 | 788,000 | — | — |
| 2004-12-28 | $30.35 | $35.37 | 869,400 | — | — |
| 2004-12-27 | $30.32 | $35.34 | 597,800 | — | — |
| 2004-12-23 | $30.70 | $35.78 | 812,500 | — | — |
| 2004-12-22 | $30.88 | $35.99 | 1,073,200 | — | — |
| 2004-12-21 | $30.58 | $35.64 | 493,100 | — | — |
| 2004-12-20 | $30.53 | $35.58 | 703,600 | — | — |
| 2004-12-17 | $30.40 | $35.43 | 949,100 | — | — |
| 2004-12-16 | $30.80 | $35.90 | 738,300 | — | — |
| 2004-12-15 | $30.77 | $35.86 | 726,000 | — | — |
| 2004-12-14 | $30.70 | $35.78 | 807,400 | — | — |
| 2004-12-13 | $30.59 | $35.65 | 1,195,300 | — | — |
| 2004-12-10 | $30.20 | $35.20 | 979,500 | — | — |
| 2004-12-09 | $30.12 | $35.10 | 1,251,300 | — | — |
| 2004-12-08 | $30.45 | $35.49 | 1,416,600 | — | — |
| 2004-12-07 | $30.12 | $35.10 | 823,400 | — | — |
| 2004-12-06 | $30.47 | $35.51 | 810,500 | — | — |
| 2004-12-03 | $30.60 | $35.66 | 1,182,600 | — | — |
| 2004-12-02 | $30.69 | $35.77 | 912,400 | — | — |
| 2004-12-01 | $30.68 | $35.76 | 1,174,900 | — | — |
| 2004-11-30 | $30.25 | $35.26 | 1,422,500 | — | — |
| 2004-11-29 | $30.02 | $34.99 | 752,100 | — | — |
| 2004-11-26 | $30.07 | $35.05 | 375,000 | — | — |
| 2004-11-24 | $30.06 | $35.03 | 521,400 | — | — |
| 2004-11-23 | $29.76 | $34.68 | 1,136,900 | — | — |
| 2004-11-22 | $29.91 | $34.86 | 946,400 | — | — |
| 2004-11-19 | $29.48 | $34.36 | 896,100 | — | — |
| 2004-11-18 | $30.17 | $35.16 | 734,300 | — | — |
| 2004-11-17 | $30.06 | $35.03 | 721,800 | — | — |
| 2004-11-16 | $29.93 | $34.88 | 700,800 | — | — |
| 2004-11-15 | $29.98 | $34.94 | 991,500 | — | — |
| 2004-11-12 | $29.96 | $34.92 | 573,200 | — | — |
| 2004-11-11 | $30.03 | $35.00 | 412,600 | — | — |
| 2004-11-10 | $30.05 | $35.02 | 569,300 | — | — |
| 2004-11-09 | $29.97 | $34.93 | 721,800 | — | — |
| 2004-11-08 | $29.89 | $34.84 | 981,100 | — | — |
| 2004-11-05 | $29.87 | $34.81 | 898,000 | — | — |
| 2004-11-04 | $29.96 | $34.92 | 593,300 | — | — |
| 2004-11-03 | $29.80 | $34.73 | 951,600 | — | — |
| 2004-11-02 | $29.09 | $33.90 | 976,500 | — | — |
| 2004-11-01 | $28.87 | $33.65 | 716,400 | — | — |
| 2004-10-29 | $29.00 | $33.80 | 925,400 | — | — |
| 2004-10-28 | $28.81 | $33.58 | 731,400 | — | — |
| 2004-10-27 | $29.00 | $33.80 | 1,898,500 | — | — |
| 2004-10-26 | $26.60 | $31.00 | 495,400 | — | — |
| 2004-10-25 | $26.21 | $30.55 | 315,800 | — | — |
| 2004-10-22 | $26.20 | $30.54 | 506,700 | — | — |
| 2004-10-21 | $26.69 | $31.11 | 635,200 | — | — |
| 2004-10-20 | $26.77 | $31.20 | 878,800 | — | — |
| 2004-10-19 | $26.86 | $31.30 | 381,600 | — | — |
| 2004-10-18 | $27.20 | $31.70 | 692,700 | — | — |
| 2004-10-15 | $27.22 | $31.72 | 395,000 | — | — |
| 2004-10-14 | $27.05 | $31.53 | 338,200 | — | — |
| 2004-10-13 | $27.25 | $31.76 | 283,300 | — | — |
| 2004-10-12 | $27.42 | $31.96 | 583,800 | — | — |
| 2004-10-11 | $27.40 | $31.93 | 356,200 | — | — |
| 2004-10-08 | $27.50 | $32.05 | 451,100 | — | — |
| 2004-10-07 | $28.16 | $32.82 | 663,400 | — | — |
| 2004-10-06 | $28.15 | $32.81 | 204,900 | — | — |
| 2004-10-05 | $28.06 | $32.70 | 336,800 | — | — |
| 2004-10-04 | $28.27 | $32.95 | 435,700 | — | — |
| 2004-10-01 | $28.07 | $32.71 | 871,000 | — | — |
| 2004-09-30 | $27.02 | $31.49 | 727,000 | — | — |
| 2004-09-29 | $27.00 | $31.47 | 603,100 | — | — |
| 2004-09-28 | $27.04 | $31.51 | 430,500 | — | — |
| 2004-09-27 | $26.57 | $30.97 | 379,200 | — | — |
| 2004-09-24 | $26.88 | $31.33 | 541,800 | — | — |
| 2004-09-23 | $27.17 | $31.67 | 407,300 | — | — |
| 2004-09-22 | $27.23 | $31.74 | 365,900 | — | — |
| 2004-09-21 | $27.84 | $32.45 | 340,700 | — | — |
| 2004-09-20 | $27.68 | $32.26 | 619,800 | — | — |
| 2004-09-17 | $28.18 | $32.84 | 575,100 | — | — |
| 2004-09-16 | $28.20 | $32.87 | 979,900 | — | — |
| 2004-09-15 | $27.52 | $32.07 | 693,400 | — | — |
| 2004-09-14 | $27.55 | $32.11 | 660,900 | — | — |
| 2004-09-13 | $27.43 | $31.97 | 562,100 | — | — |
| 2004-09-10 | $27.13 | $31.62 | 438,700 | — | — |
| 2004-09-09 | $26.68 | $31.09 | 805,900 | — | — |
| 2004-09-08 | $26.59 | $30.99 | 797,700 | — | — |
| 2004-09-07 | $26.65 | $31.06 | 661,200 | — | — |
| 2004-09-03 | $26.55 | $30.94 | 579,600 | — | — |
| 2004-09-02 | $26.54 | $30.93 | 815,700 | — | — |
| 2004-09-01 | $26.31 | $30.66 | 573,400 | — | — |
| 2004-08-31 | $26.27 | $30.62 | 670,000 | — | — |
| 2004-08-30 | $26.16 | $30.49 | 536,900 | — | — |
| 2004-08-27 | $26.80 | $31.23 | 335,500 | — | — |
| 2004-08-26 | $26.70 | $31.12 | 579,500 | — | — |
| 2004-08-25 | $26.68 | $31.09 | 606,000 | — | — |
| 2004-08-24 | $26.23 | $30.57 | 700,100 | — | — |
| 2004-08-23 | $26.27 | $30.62 | 766,600 | — | — |
| 2004-08-20 | $26.14 | $30.47 | 648,400 | — | — |
| 2004-08-19 | $25.70 | $29.95 | 789,800 | — | — |
| 2004-08-18 | $25.78 | $30.05 | 906,800 | — | — |
| 2004-08-17 | $24.87 | $28.99 | 1,066,900 | — | — |
| 2004-08-16 | $24.72 | $28.81 | 677,000 | — | — |
| 2004-08-13 | $24.24 | $28.25 | 740,100 | — | — |
| 2004-08-12 | $24.21 | $28.22 | 595,900 | — | — |
| 2004-08-11 | $24.58 | $28.65 | 1,377,900 | — | — |
| 2004-08-10 | $24.65 | $28.73 | 961,300 | — | — |
| 2004-08-09 | $24.53 | $28.59 | 596,900 | — | — |
| 2004-08-06 | $24.38 | $28.41 | 902,900 | — | — |
| 2004-08-05 | $24.87 | $28.99 | 662,300 | — | — |
| 2004-08-04 | $25.37 | $29.57 | 833,100 | — | — |
| 2004-08-03 | $25.29 | $29.47 | 834,200 | — | — |
| 2004-08-02 | $25.74 | $30.00 | 981,700 | — | — |
| 2004-07-30 | $25.72 | $29.98 | 838,900 | — | — |
| 2004-07-29 | $25.26 | $29.44 | 1,461,000 | — | — |
| 2004-07-28 | $24.88 | $29.00 | 3,866,500 | — | — |
| 2004-07-27 | $25.90 | $30.19 | 2,601,800 | — | — |
| 2004-07-26 | $26.05 | $30.36 | 1,003,300 | — | — |
| 2004-07-23 | $26.74 | $31.16 | 755,300 | — | — |
| 2004-07-22 | $27.10 | $31.58 | 1,377,000 | — | — |
| 2004-07-21 | $27.29 | $31.81 | 1,123,100 | — | — |
| 2004-07-20 | $28.30 | $32.98 | 1,588,200 | — | — |
| 2004-07-19 | $28.27 | $32.95 | 835,400 | — | — |
| 2004-07-16 | $28.26 | $32.94 | 930,300 | — | — |
| 2004-07-15 | $28.90 | $33.68 | 792,400 | — | — |
| 2004-07-14 | $28.92 | $33.71 | 805,400 | — | — |
| 2004-07-13 | $28.47 | $33.18 | 350,100 | — | — |
| 2004-07-12 | $28.49 | $33.20 | 517,300 | — | — |
| 2004-07-09 | $28.55 | $33.27 | 1,134,200 | — | — |
| 2004-07-08 | $28.97 | $33.76 | 590,800 | — | — |
| 2004-07-07 | $29.45 | $34.32 | 853,000 | — | — |
| 2004-07-06 | $29.23 | $34.07 | 669,000 | — | — |
| 2004-07-02 | $29.69 | $34.60 | 740,200 | — | — |
| 2004-07-01 | $30.17 | $35.16 | 1,268,500 | — | — |
| 2004-06-30 | $30.74 | $35.83 | 1,196,400 | — | — |
| 2004-06-29 | $30.04 | $35.01 | 719,900 | — | — |
| 2004-06-28 | $29.99 | $34.95 | 749,800 | — | — |
| 2004-06-25 | $30.01 | $34.98 | 592,500 | — | — |
| 2004-06-24 | $29.86 | $34.80 | 463,700 | — | — |
| 2004-06-23 | $30.24 | $35.24 | 754,300 | — | — |
| 2004-06-22 | $29.64 | $34.54 | 734,300 | — | — |
| 2004-06-21 | $29.20 | $34.03 | 552,800 | — | — |
| 2004-06-18 | $29.12 | $33.94 | 642,700 | — | — |
| 2004-06-17 | $29.29 | $34.14 | 498,400 | — | — |
| 2004-06-16 | $29.14 | $33.96 | 769,000 | — | — |
| 2004-06-15 | $29.24 | $34.08 | 643,900 | — | — |
| 2004-06-14 | $29.27 | $34.11 | 803,000 | — | — |
| 2004-06-10 | $29.84 | $34.78 | 535,100 | — | — |
| 2004-06-09 | $29.38 | $34.24 | 718,600 | — | — |
| 2004-06-08 | $29.92 | $34.87 | 828,700 | — | — |
| 2004-06-07 | $30.19 | $35.19 | 1,067,600 | — | — |
| 2004-06-04 | $29.56 | $34.45 | 1,312,500 | — | — |
| 2004-06-03 | $29.73 | $34.65 | 1,050,100 | — | — |
| 2004-06-02 | $30.49 | $35.54 | 620,900 | — | — |
| 2004-06-01 | $30.66 | $35.73 | 708,500 | — | — |
| 2004-05-28 | $30.78 | $35.87 | 800,900 | — | — |
| 2004-05-27 | $30.56 | $35.62 | 1,070,200 | — | — |
| 2004-05-26 | $30.44 | $35.48 | 747,000 | — | — |
| 2004-05-25 | $29.95 | $34.91 | 866,800 | — | — |
| 2004-05-24 | $29.01 | $33.81 | 1,053,100 | — | — |
| 2004-05-21 | $28.66 | $33.40 | 458,900 | — | — |
| 2004-05-20 | $28.48 | $33.19 | 386,200 | — | — |
| 2004-05-19 | $28.60 | $33.33 | 1,705,500 | — | — |
| 2004-05-18 | $28.33 | $33.02 | 424,700 | — | — |
| 2004-05-17 | $28.47 | $33.18 | 584,800 | — | — |
| 2004-05-14 | $28.90 | $33.68 | 522,200 | — | — |
| 2004-05-13 | $29.08 | $33.89 | 758,800 | — | — |
| 2004-05-12 | $28.89 | $33.67 | 578,100 | — | — |
| 2004-05-11 | $28.77 | $33.53 | 823,100 | — | — |
| 2004-05-10 | $27.81 | $32.41 | 1,308,700 | — | — |
| 2004-05-07 | $28.51 | $33.23 | 1,267,000 | — | — |
| 2004-05-06 | $29.31 | $34.16 | 685,100 | — | — |
| 2004-05-05 | $29.97 | $34.93 | 909,300 | — | — |
| 2004-05-04 | $29.25 | $34.09 | 1,154,700 | — | — |
| 2004-05-03 | $29.30 | $34.15 | 1,263,700 | — | — |
| 2004-04-30 | $29.20 | $34.03 | 965,600 | — | — |
| 2004-04-29 | $29.80 | $34.73 | 1,502,300 | — | — |
| 2004-04-28 | $29.08 | $33.89 | 1,397,600 | — | — |
| 2004-04-27 | $29.84 | $34.78 | 1,353,500 | — | — |
| 2004-04-26 | $30.86 | $35.97 | 1,059,600 | — | — |
| 2004-04-23 | $31.00 | $36.13 | 1,326,500 | — | — |
| 2004-04-22 | $30.50 | $35.55 | 1,162,800 | — | — |
| 2004-04-21 | $29.62 | $34.52 | 525,700 | — | — |
| 2004-04-20 | $29.13 | $33.95 | 584,700 | — | — |
| 2004-04-19 | $29.92 | $34.87 | 699,600 | — | — |
| 2004-04-16 | $29.94 | $34.89 | 1,129,600 | — | — |
| 2004-04-15 | $29.33 | $34.18 | 649,700 | — | — |
| 2004-04-14 | $29.14 | $33.96 | 497,900 | — | — |
| 2004-04-13 | $29.10 | $33.92 | 481,700 | — | — |
| 2004-04-12 | $29.54 | $34.43 | 353,400 | — | — |
| 2004-04-08 | $29.38 | $34.24 | 521,800 | — | — |
| 2004-04-07 | $29.15 | $33.97 | 328,900 | — | — |
| 2004-04-06 | $29.08 | $33.89 | 453,500 | — | — |
| 2004-04-05 | $29.49 | $34.37 | 729,500 | — | — |
| 2004-04-02 | $29.33 | $34.18 | 1,329,800 | — | — |
| 2004-04-01 | $28.60 | $33.33 | 910,000 | — | — |
| 2004-03-31 | $28.28 | $32.96 | 458,300 | — | — |
| 2004-03-30 | $28.32 | $33.01 | 803,100 | — | — |
| 2004-03-29 | $27.80 | $32.40 | 2,081,600 | — | — |
| 2004-03-26 | $26.90 | $31.35 | 435,600 | — | — |
| 2004-03-25 | $26.96 | $31.42 | 881,000 | — | — |
| 2004-03-24 | $26.30 | $30.65 | 578,300 | — | — |
| 2004-03-23 | $26.47 | $30.85 | 553,000 | — | — |
| 2004-03-22 | $26.80 | $31.23 | 507,800 | — | — |
| 2004-03-19 | $27.33 | $31.85 | 619,700 | — | — |
| 2004-03-18 | $27.55 | $32.11 | 706,800 | — | — |
| 2004-03-17 | $27.69 | $32.27 | 545,000 | — | — |
| 2004-03-16 | $27.09 | $31.57 | 451,700 | — | — |
| 2004-03-15 | $27.16 | $31.65 | 657,900 | — | — |
| 2004-03-12 | $27.57 | $32.13 | 818,900 | — | — |
| 2004-03-11 | $27.27 | $31.78 | 714,800 | — | — |
| 2004-03-10 | $27.57 | $32.13 | 517,900 | — | — |
| 2004-03-09 | $28.08 | $32.73 | 554,300 | — | — |
| 2004-03-08 | $28.61 | $33.34 | 423,500 | — | — |
| 2004-03-05 | $28.95 | $33.74 | 471,900 | — | — |
| 2004-03-04 | $28.79 | $33.55 | 685,900 | — | — |
| 2004-03-03 | $28.35 | $33.04 | 592,300 | — | — |
| 2004-03-02 | $28.30 | $32.98 | 572,800 | — | — |
| 2004-03-01 | $28.51 | $33.23 | 748,800 | — | — |
| 2004-02-27 | $28.07 | $32.71 | 498,000 | — | — |
| 2004-02-26 | $27.70 | $32.28 | 652,300 | — | — |
| 2004-02-25 | $27.35 | $31.88 | 461,700 | — | — |
| 2004-02-24 | $27.16 | $31.65 | 652,500 | — | — |
| 2004-02-23 | $27.42 | $31.96 | 548,300 | — | — |
| 2004-02-20 | $27.67 | $32.25 | 626,400 | — | — |
| 2004-02-19 | $27.92 | $32.54 | 605,300 | — | — |
| 2004-02-18 | $28.10 | $32.75 | 704,000 | — | — |
| 2004-02-17 | $28.28 | $32.96 | 821,400 | — | — |
| 2004-02-13 | $28.46 | $33.17 | 651,800 | — | — |
| 2004-02-12 | $28.83 | $33.60 | 697,700 | — | — |
| 2004-02-11 | $28.56 | $33.29 | 507,200 | — | — |
| 2004-02-10 | $28.14 | $32.80 | 495,600 | — | — |
| 2004-02-09 | $27.83 | $32.43 | 665,600 | — | — |
| 2004-02-06 | $28.34 | $33.03 | 1,156,500 | — | — |
| 2004-02-05 | $27.60 | $32.17 | 997,700 | — | — |
| 2004-02-04 | $28.25 | $32.92 | 932,900 | — | — |
| 2004-02-03 | $28.05 | $32.69 | 792,200 | — | — |
| 2004-02-02 | $27.52 | $32.07 | 848,700 | — | — |
| 2004-01-30 | $27.87 | $32.48 | 1,002,600 | — | — |
| 2004-01-29 | $27.76 | $32.35 | 882,600 | — | — |
| 2004-01-28 | $27.83 | $32.43 | 911,800 | — | — |
| 2004-01-27 | $28.00 | $32.63 | 1,790,000 | — | — |
| 2004-01-26 | $28.23 | $32.90 | 804,300 | — | — |
| 2004-01-23 | $27.75 | $32.34 | 536,800 | — | — |
| 2004-01-22 | $27.82 | $32.42 | 880,600 | — | — |
| 2004-01-21 | $27.48 | $32.03 | 458,400 | — | — |
| 2004-01-20 | $27.20 | $31.70 | 427,400 | — | — |
| 2004-01-16 | $27.16 | $31.65 | 1,136,500 | — | — |
| 2004-01-15 | $26.58 | $30.98 | 640,000 | — | — |
| 2004-01-14 | $26.75 | $31.18 | 1,184,300 | — | — |
| 2004-01-13 | $25.95 | $30.24 | 501,700 | — | — |
| 2004-01-12 | $25.72 | $29.98 | 669,200 | — | — |
| 2004-01-09 | $26.01 | $30.31 | 466,300 | — | — |
| 2004-01-08 | $26.13 | $30.45 | 623,700 | — | — |
| 2004-01-07 | $25.61 | $29.85 | 507,800 | — | — |
| 2004-01-06 | $25.37 | $29.57 | 860,400 | — | — |
| 2004-01-05 | $25.15 | $29.31 | 529,300 | — | — |
| 2004-01-02 | $25.03 | $29.17 | 541,500 | — | — |