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 | $28.33 | $41.63 | 82,400 | — | — |
| 2004-12-30 | $28.66 | $42.11 | 123,800 | — | — |
| 2004-12-29 | $28.67 | $42.12 | 61,600 | — | — |
| 2004-12-28 | $29.00 | $42.61 | 49,800 | — | — |
| 2004-12-27 | $28.80 | $42.31 | 142,600 | — | — |
| 2004-12-23 | $28.83 | $42.37 | 81,800 | — | — |
| 2004-12-22 | $28.89 | $42.44 | 71,800 | — | — |
| 2004-12-21 | $29.03 | $42.66 | 72,000 | — | — |
| 2004-12-20 | $28.63 | $42.06 | 107,400 | — | — |
| 2004-12-17 | $28.85 | $42.39 | 138,600 | — | — |
| 2004-12-16 | $28.87 | $42.42 | 127,400 | — | — |
| 2004-12-15 | $29.14 | $42.81 | 114,400 | — | — |
| 2004-12-14 | $28.97 | $42.56 | 179,200 | — | — |
| 2004-12-13 | $28.79 | $42.30 | 100,200 | — | — |
| 2004-12-10 | $28.81 | $42.33 | 104,600 | — | — |
| 2004-12-09 | $28.86 | $42.40 | 376,200 | — | — |
| 2004-12-08 | $28.98 | $42.42 | 204,400 | — | — |
| 2004-12-07 | $28.58 | $41.84 | 205,800 | — | — |
| 2004-12-06 | $28.75 | $42.09 | 179,000 | — | — |
| 2004-12-03 | $28.75 | $42.09 | 363,400 | — | — |
| 2004-12-02 | $28.84 | $42.22 | 112,800 | — | — |
| 2004-12-01 | $28.50 | $41.72 | 245,400 | — | — |
| 2004-11-30 | $28.00 | $41.00 | 81,600 | — | — |
| 2004-11-29 | $27.88 | $40.80 | 189,400 | — | — |
| 2004-11-26 | $27.96 | $40.93 | 20,800 | — | — |
| 2004-11-24 | $27.95 | $40.91 | 140,000 | — | — |
| 2004-11-23 | $27.70 | $40.55 | 115,200 | — | — |
| 2004-11-22 | $27.33 | $40.00 | 108,600 | — | — |
| 2004-11-19 | $27.38 | $40.07 | 120,000 | — | — |
| 2004-11-18 | $27.34 | $40.03 | 81,000 | — | — |
| 2004-11-17 | $27.08 | $39.64 | 106,200 | — | — |
| 2004-11-16 | $26.99 | $39.50 | 93,400 | — | — |
| 2004-11-15 | $27.32 | $39.99 | 95,000 | — | — |
| 2004-11-12 | $27.48 | $40.22 | 104,200 | — | — |
| 2004-11-11 | $27.17 | $39.77 | 45,200 | — | — |
| 2004-11-10 | $26.67 | $39.05 | 62,000 | — | — |
| 2004-11-09 | $26.25 | $38.42 | 95,200 | — | — |
| 2004-11-08 | $25.91 | $37.92 | 125,400 | — | — |
| 2004-11-05 | $26.16 | $38.29 | 73,400 | — | — |
| 2004-11-04 | $26.10 | $38.21 | 73,600 | — | — |
| 2004-11-03 | $25.75 | $37.69 | 88,000 | — | — |
| 2004-11-02 | $25.70 | $37.62 | 88,000 | — | — |
| 2004-11-01 | $25.95 | $37.98 | 40,800 | — | — |
| 2004-10-29 | $25.73 | $37.66 | 65,800 | — | — |
| 2004-10-28 | $25.70 | $37.62 | 26,800 | — | — |
| 2004-10-27 | $25.65 | $37.55 | 69,800 | — | — |
| 2004-10-26 | $25.30 | $37.04 | 98,200 | — | — |
| 2004-10-25 | $25.17 | $36.85 | 78,600 | — | — |
| 2004-10-22 | $24.83 | $36.35 | 118,000 | — | — |
| 2004-10-21 | $25.08 | $36.71 | 60,600 | — | — |
| 2004-10-20 | $25.08 | $36.71 | 55,600 | — | — |
| 2004-10-19 | $25.00 | $36.60 | 68,200 | — | — |
| 2004-10-18 | $25.20 | $36.89 | 99,600 | — | — |
| 2004-10-15 | $25.15 | $36.82 | 85,200 | — | — |
| 2004-10-14 | $24.93 | $36.50 | 104,200 | — | — |
| 2004-10-13 | $25.00 | $36.59 | 93,000 | — | — |
| 2004-10-12 | $25.05 | $36.66 | 68,000 | — | — |
| 2004-10-11 | $25.09 | $36.73 | 88,400 | — | — |
| 2004-10-08 | $24.85 | $36.38 | 115,200 | — | — |
| 2004-10-07 | $24.90 | $36.45 | 54,600 | — | — |
| 2004-10-06 | $24.97 | $36.55 | 62,800 | — | — |
| 2004-10-05 | $24.62 | $36.04 | 99,600 | — | — |
| 2004-10-04 | $24.62 | $36.04 | 199,200 | — | — |
| 2004-10-01 | $24.41 | $35.73 | 52,200 | — | — |
| 2004-09-30 | $23.83 | $34.89 | 32,400 | — | — |
| 2004-09-29 | $23.96 | $35.07 | 40,200 | — | — |
| 2004-09-28 | $23.63 | $34.58 | 79,200 | — | — |
| 2004-09-27 | $23.50 | $34.40 | 83,600 | — | — |
| 2004-09-24 | $23.50 | $34.41 | 38,600 | — | — |
| 2004-09-23 | $23.58 | $34.52 | 60,200 | — | — |
| 2004-09-22 | $23.76 | $34.79 | 53,600 | — | — |
| 2004-09-21 | $24.25 | $35.50 | 26,200 | — | — |
| 2004-09-20 | $24.10 | $35.28 | 30,000 | — | — |
| 2004-09-17 | $24.16 | $35.37 | 108,800 | — | — |
| 2004-09-16 | $24.49 | $35.84 | 34,000 | — | — |
| 2004-09-15 | $24.29 | $35.56 | 23,400 | — | — |
| 2004-09-14 | $24.50 | $35.86 | 30,800 | — | — |
| 2004-09-13 | $24.50 | $35.86 | 36,200 | — | — |
| 2004-09-10 | $24.59 | $36.00 | 34,400 | — | — |
| 2004-09-09 | $24.50 | $35.86 | 43,200 | — | — |
| 2004-09-08 | $24.31 | $35.43 | 54,200 | — | — |
| 2004-09-07 | $24.50 | $35.71 | 93,000 | — | — |
| 2004-09-03 | $24.56 | $35.79 | 36,000 | — | — |
| 2004-09-02 | $24.50 | $35.71 | 57,000 | — | — |
| 2004-09-01 | $24.34 | $35.48 | 83,200 | — | — |
| 2004-08-31 | $24.13 | $35.16 | 31,800 | — | — |
| 2004-08-30 | $24.08 | $35.09 | 28,600 | — | — |
| 2004-08-27 | $24.47 | $35.67 | 57,000 | — | — |
| 2004-08-26 | $24.24 | $35.32 | 25,000 | — | — |
| 2004-08-25 | $24.50 | $35.71 | 55,800 | — | — |
| 2004-08-24 | $24.42 | $35.59 | 31,600 | — | — |
| 2004-08-23 | $24.18 | $35.25 | 139,000 | — | — |
| 2004-08-20 | $24.50 | $35.71 | 55,000 | — | — |
| 2004-08-19 | $24.36 | $35.50 | 24,000 | — | — |
| 2004-08-18 | $24.50 | $35.71 | 51,000 | — | — |
| 2004-08-17 | $24.28 | $35.38 | 25,200 | — | — |
| 2004-08-16 | $24.50 | $35.71 | 53,000 | — | — |
| 2004-08-13 | $24.20 | $35.27 | 78,600 | — | — |
| 2004-08-12 | $24.06 | $35.06 | 81,600 | — | — |
| 2004-08-11 | $24.10 | $35.13 | 56,800 | — | — |
| 2004-08-10 | $24.50 | $35.70 | 32,200 | — | — |
| 2004-08-09 | $24.08 | $35.09 | 32,000 | — | — |
| 2004-08-06 | $24.18 | $35.25 | 73,000 | — | — |
| 2004-08-05 | $24.57 | $35.81 | 59,200 | — | — |
| 2004-08-04 | $24.81 | $36.15 | 65,800 | — | — |
| 2004-08-03 | $24.54 | $35.76 | 66,200 | — | — |
| 2004-08-02 | $24.79 | $36.12 | 121,400 | — | — |
| 2004-07-30 | $25.06 | $36.53 | 74,600 | — | — |
| 2004-07-29 | $25.15 | $36.65 | 56,000 | — | — |
| 2004-07-28 | $25.22 | $36.75 | 31,200 | — | — |
| 2004-07-27 | $25.25 | $36.81 | 34,600 | — | — |
| 2004-07-26 | $24.95 | $36.37 | 47,000 | — | — |
| 2004-07-23 | $24.96 | $36.37 | 40,400 | — | — |
| 2004-07-22 | $25.32 | $36.90 | 43,000 | — | — |
| 2004-07-21 | $25.02 | $36.47 | 52,200 | — | — |
| 2004-07-20 | $25.70 | $37.45 | 20,000 | — | — |
| 2004-07-19 | $25.36 | $36.96 | 30,800 | — | — |
| 2004-07-16 | $25.14 | $36.63 | 54,200 | — | — |
| 2004-07-15 | $25.55 | $37.23 | 34,600 | — | — |
| 2004-07-14 | $25.55 | $37.24 | 58,000 | — | — |
| 2004-07-13 | $25.45 | $37.09 | 24,400 | — | — |
| 2004-07-12 | $25.59 | $37.31 | 34,000 | — | — |
| 2004-07-09 | $25.46 | $37.10 | 37,000 | — | — |
| 2004-07-08 | $25.67 | $37.41 | 166,600 | — | — |
| 2004-07-07 | $25.63 | $37.36 | 46,200 | — | — |
| 2004-07-06 | $25.47 | $37.12 | 47,400 | — | — |
| 2004-07-02 | $25.59 | $37.30 | 34,000 | — | — |
| 2004-07-01 | $25.64 | $37.37 | 99,000 | — | — |
| 2004-06-30 | $25.81 | $37.62 | 101,400 | — | — |
| 2004-06-29 | $25.62 | $37.34 | 168,800 | — | — |
| 2004-06-28 | $25.49 | $37.15 | 108,600 | — | — |
| 2004-06-25 | $25.88 | $37.72 | 345,000 | — | — |
| 2004-06-24 | $25.14 | $36.63 | 71,200 | — | — |
| 2004-06-23 | $25.49 | $37.15 | 55,000 | — | — |
| 2004-06-22 | $25.00 | $36.43 | 89,400 | — | — |
| 2004-06-21 | $25.21 | $36.74 | 71,000 | — | — |
| 2004-06-18 | $25.17 | $36.68 | 128,400 | — | — |
| 2004-06-17 | $25.01 | $36.46 | 49,800 | — | — |
| 2004-06-16 | $25.03 | $36.47 | 77,600 | — | — |
| 2004-06-15 | $24.89 | $36.28 | 90,000 | — | — |
| 2004-06-14 | $24.76 | $36.09 | 149,600 | — | — |
| 2004-06-10 | $25.16 | $36.66 | 82,200 | — | — |
| 2004-06-09 | $24.99 | $36.42 | 72,000 | — | — |
| 2004-06-08 | $25.39 | $37.00 | 58,000 | — | — |
| 2004-06-07 | $25.47 | $36.97 | 104,600 | — | — |
| 2004-06-04 | $25.10 | $36.43 | 56,000 | — | — |
| 2004-06-03 | $25.31 | $36.74 | 91,400 | — | — |
| 2004-06-02 | $25.50 | $37.01 | 106,400 | — | — |
| 2004-06-01 | $25.63 | $37.20 | 122,000 | — | — |
| 2004-05-28 | $25.42 | $36.90 | 70,400 | — | — |
| 2004-05-27 | $25.31 | $36.73 | 29,800 | — | — |
| 2004-05-26 | $25.37 | $36.82 | 32,400 | — | — |
| 2004-05-25 | $25.26 | $36.67 | 64,200 | — | — |
| 2004-05-24 | $24.76 | $35.94 | 46,000 | — | — |
| 2004-05-21 | $24.41 | $35.43 | 54,600 | — | — |
| 2004-05-20 | $24.26 | $35.22 | 96,800 | — | — |
| 2004-05-19 | $24.50 | $35.55 | 79,000 | — | — |
| 2004-05-18 | $24.69 | $35.84 | 43,600 | — | — |
| 2004-05-17 | $24.37 | $35.37 | 68,200 | — | — |
| 2004-05-14 | $24.82 | $36.03 | 91,200 | — | — |
| 2004-05-13 | $24.99 | $36.27 | 97,000 | — | — |
| 2004-05-12 | $25.06 | $36.37 | 124,400 | — | — |
| 2004-05-11 | $24.48 | $35.53 | 48,000 | — | — |
| 2004-05-10 | $24.20 | $35.12 | 43,600 | — | — |
| 2004-05-07 | $24.54 | $35.62 | 114,400 | — | — |
| 2004-05-06 | $25.50 | $37.01 | 82,400 | — | — |
| 2004-05-05 | $25.37 | $36.82 | 79,600 | — | — |
| 2004-05-04 | $25.51 | $37.04 | 128,200 | — | — |
| 2004-05-03 | $25.05 | $36.36 | 280,600 | — | — |
| 2004-04-30 | $25.07 | $36.39 | 105,200 | — | — |
| 2004-04-29 | $25.50 | $37.01 | 61,400 | — | — |
| 2004-04-28 | $25.69 | $37.29 | 91,600 | — | — |
| 2004-04-27 | $26.41 | $38.33 | 151,200 | — | — |
| 2004-04-26 | $25.48 | $36.98 | 55,400 | — | — |
| 2004-04-23 | $25.37 | $36.82 | 38,600 | — | — |
| 2004-04-22 | $25.78 | $37.42 | 79,800 | — | — |
| 2004-04-21 | $24.91 | $36.16 | 90,600 | — | — |
| 2004-04-20 | $24.54 | $35.61 | 70,000 | — | — |
| 2004-04-19 | $24.97 | $36.24 | 45,400 | — | — |
| 2004-04-16 | $25.30 | $36.72 | 63,800 | — | — |
| 2004-04-15 | $25.08 | $36.40 | 60,600 | — | — |
| 2004-04-14 | $25.23 | $36.61 | 135,800 | — | — |
| 2004-04-13 | $25.55 | $37.09 | 87,200 | — | — |
| 2004-04-12 | $25.90 | $37.59 | 39,800 | — | — |
| 2004-04-08 | $25.75 | $37.38 | 91,200 | — | — |
| 2004-04-07 | $25.84 | $37.51 | 34,000 | — | — |
| 2004-04-06 | $25.49 | $36.99 | 74,600 | — | — |
| 2004-04-05 | $25.63 | $37.20 | 47,400 | — | — |
| 2004-04-02 | $25.64 | $37.22 | 90,400 | — | — |
| 2004-04-01 | $25.44 | $36.93 | 73,000 | — | — |
| 2004-03-31 | $25.35 | $36.80 | 81,000 | — | — |
| 2004-03-30 | $25.17 | $36.54 | 43,200 | — | — |
| 2004-03-29 | $24.83 | $36.03 | 41,800 | — | — |
| 2004-03-26 | $24.61 | $35.72 | 21,200 | — | — |
| 2004-03-25 | $24.72 | $35.88 | 41,600 | — | — |
| 2004-03-24 | $24.25 | $35.20 | 52,200 | — | — |
| 2004-03-23 | $24.25 | $35.21 | 44,000 | — | — |
| 2004-03-22 | $23.97 | $34.79 | 42,200 | — | — |
| 2004-03-19 | $24.20 | $35.13 | 51,200 | — | — |
| 2004-03-18 | $24.54 | $35.61 | 62,000 | — | — |
| 2004-03-17 | $24.74 | $35.91 | 54,800 | — | — |
| 2004-03-16 | $24.11 | $35.00 | 89,600 | — | — |
| 2004-03-15 | $23.97 | $34.79 | 97,800 | — | — |
| 2004-03-12 | $25.00 | $36.29 | 52,800 | — | — |
| 2004-03-11 | $24.31 | $35.28 | 98,800 | — | — |
| 2004-03-10 | $24.65 | $35.77 | 26,200 | — | — |
| 2004-03-09 | $25.05 | $36.36 | 88,000 | — | — |
| 2004-03-08 | $24.91 | $36.00 | 86,400 | — | — |
| 2004-03-05 | $25.78 | $37.26 | 93,200 | — | — |
| 2004-03-04 | $25.74 | $37.20 | 87,200 | — | — |
| 2004-03-03 | $25.03 | $36.18 | 55,000 | — | — |
| 2004-03-02 | $25.17 | $36.39 | 67,600 | — | — |
| 2004-03-01 | $25.39 | $36.69 | 82,800 | — | — |
| 2004-02-27 | $25.12 | $36.31 | 48,400 | — | — |
| 2004-02-26 | $24.70 | $35.69 | 79,200 | — | — |
| 2004-02-25 | $25.00 | $36.13 | 59,800 | — | — |
| 2004-02-24 | $24.92 | $36.01 | 85,000 | — | — |
| 2004-02-23 | $24.82 | $35.87 | 100,400 | — | — |
| 2004-02-20 | $24.99 | $36.12 | 116,200 | — | — |
| 2004-02-19 | $24.81 | $35.86 | 111,000 | — | — |
| 2004-02-18 | $24.61 | $35.56 | 125,600 | — | — |
| 2004-02-17 | $24.57 | $35.51 | 69,600 | — | — |
| 2004-02-13 | $24.25 | $35.05 | 115,800 | — | — |
| 2004-02-12 | $24.51 | $35.43 | 155,800 | — | — |
| 2004-02-11 | $24.80 | $35.84 | 60,000 | — | — |
| 2004-02-10 | $25.10 | $36.28 | 78,400 | — | — |
| 2004-02-09 | $24.42 | $35.30 | 103,400 | — | — |
| 2004-02-06 | $24.74 | $35.76 | 45,600 | — | — |
| 2004-02-05 | $24.47 | $35.36 | 45,000 | — | — |
| 2004-02-04 | $24.23 | $35.01 | 114,600 | — | — |
| 2004-02-03 | $24.53 | $35.45 | 28,000 | — | — |
| 2004-02-02 | $24.54 | $35.46 | 47,600 | — | — |
| 2004-01-30 | $24.53 | $35.45 | 22,400 | — | — |
| 2004-01-29 | $24.80 | $35.84 | 66,800 | — | — |
| 2004-01-28 | $24.75 | $35.77 | 175,600 | — | — |
| 2004-01-27 | $25.13 | $36.32 | 146,400 | — | — |
| 2004-01-26 | $24.75 | $35.77 | 59,000 | — | — |
| 2004-01-23 | $24.42 | $35.30 | 68,800 | — | — |
| 2004-01-22 | $24.22 | $35.01 | 96,200 | — | — |
| 2004-01-21 | $24.66 | $35.64 | 245,000 | — | — |
| 2004-01-20 | $24.34 | $35.19 | 91,800 | — | — |
| 2004-01-16 | $23.84 | $34.46 | 39,000 | — | — |
| 2004-01-15 | $24.38 | $35.23 | 32,400 | — | — |
| 2004-01-14 | $24.09 | $34.82 | 77,000 | — | — |
| 2004-01-13 | $23.90 | $34.54 | 79,200 | — | — |
| 2004-01-12 | $24.00 | $34.69 | 90,000 | — | — |
| 2004-01-09 | $23.61 | $34.13 | 61,800 | — | — |
| 2004-01-08 | $24.03 | $34.73 | 87,600 | — | — |
| 2004-01-07 | $23.74 | $34.31 | 92,200 | — | — |
| 2004-01-06 | $23.34 | $33.74 | 61,800 | — | — |
| 2004-01-05 | $23.83 | $34.44 | 91,600 | — | — |
| 2004-01-02 | $24.00 | $34.68 | 27,000 | — | — |