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
- 1984-01-16 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 | $28.28 | $32.32 | 9,400 | — | — |
| 2004-12-30 | $28.31 | $32.35 | 5,700 | — | — |
| 2004-12-29 | $28.14 | $32.16 | 16,100 | — | — |
| 2004-12-28 | $28.15 | $32.17 | 14,300 | — | — |
| 2004-12-27 | $28.05 | $32.05 | 14,100 | — | — |
| 2004-12-23 | $28.26 | $32.29 | 14,300 | — | — |
| 2004-12-22 | $28.19 | $32.21 | 20,300 | — | — |
| 2004-12-21 | $27.35 | $31.25 | 14,900 | — | — |
| 2004-12-20 | $27.65 | $31.60 | 23,900 | — | — |
| 2004-12-17 | $27.95 | $31.94 | 17,400 | — | — |
| 2004-12-16 | $28.05 | $32.05 | 29,700 | — | — |
| 2004-12-15 | $28.13 | $32.14 | 15,200 | — | — |
| 2004-12-14 | $28.41 | $32.46 | 64,500 | — | — |
| 2004-12-13 | $28.00 | $32.00 | 11,300 | — | — |
| 2004-12-10 | $28.00 | $32.00 | 5,800 | — | — |
| 2004-12-09 | $28.10 | $32.11 | 31,600 | — | — |
| 2004-12-08 | $27.90 | $31.88 | 16,500 | — | — |
| 2004-12-07 | $27.65 | $31.55 | 16,100 | — | — |
| 2004-12-06 | $27.77 | $31.69 | 29,000 | — | — |
| 2004-12-03 | $27.95 | $31.89 | 6,300 | — | — |
| 2004-12-02 | $27.86 | $31.79 | 120,600 | — | — |
| 2004-12-01 | $27.92 | $31.86 | 18,800 | — | — |
| 2004-11-30 | $27.64 | $31.54 | 14,200 | — | — |
| 2004-11-29 | $27.67 | $31.58 | 24,900 | — | — |
| 2004-11-26 | $27.60 | $31.50 | 2,100 | — | — |
| 2004-11-24 | $27.84 | $31.77 | 42,300 | — | — |
| 2004-11-23 | $27.92 | $31.86 | 32,000 | — | — |
| 2004-11-22 | $27.80 | $31.72 | 12,300 | — | — |
| 2004-11-19 | $27.46 | $31.34 | 28,600 | — | — |
| 2004-11-18 | $26.95 | $30.75 | 28,200 | — | — |
| 2004-11-17 | $25.75 | $29.38 | 17,800 | — | — |
| 2004-11-16 | $25.85 | $29.50 | 18,600 | — | — |
| 2004-11-15 | $26.96 | $30.77 | 19,600 | — | — |
| 2004-11-12 | $26.77 | $30.55 | 16,700 | — | — |
| 2004-11-11 | $26.82 | $30.61 | 13,800 | — | — |
| 2004-11-10 | $26.81 | $30.59 | 34,000 | — | — |
| 2004-11-09 | $26.91 | $30.71 | 4,500 | — | — |
| 2004-11-08 | $27.03 | $30.85 | 10,400 | — | — |
| 2004-11-05 | $27.12 | $30.95 | 43,000 | — | — |
| 2004-11-04 | $27.29 | $31.14 | 27,400 | — | — |
| 2004-11-03 | $27.00 | $30.81 | 48,900 | — | — |
| 2004-11-02 | $26.21 | $29.91 | 17,600 | — | — |
| 2004-11-01 | $26.35 | $30.07 | 18,400 | — | — |
| 2004-10-29 | $26.58 | $30.33 | 10,600 | — | — |
| 2004-10-28 | $26.84 | $30.63 | 11,700 | — | — |
| 2004-10-27 | $27.63 | $31.53 | 14,500 | — | — |
| 2004-10-26 | $28.00 | $31.95 | 11,100 | — | — |
| 2004-10-25 | $27.98 | $31.93 | 9,200 | — | — |
| 2004-10-22 | $27.50 | $31.38 | 15,600 | — | — |
| 2004-10-21 | $28.39 | $32.40 | 9,800 | — | — |
| 2004-10-20 | $27.83 | $31.76 | 6,100 | — | — |
| 2004-10-19 | $27.92 | $31.86 | 12,800 | — | — |
| 2004-10-18 | $27.68 | $31.59 | 12,200 | — | — |
| 2004-10-15 | $26.81 | $30.59 | 9,100 | — | — |
| 2004-10-14 | $26.51 | $30.25 | 12,500 | — | — |
| 2004-10-13 | $27.38 | $31.24 | 11,100 | — | — |
| 2004-10-12 | $28.35 | $32.35 | 8,700 | — | — |
| 2004-10-11 | $27.53 | $31.42 | 7,300 | — | — |
| 2004-10-08 | $27.64 | $31.54 | 17,200 | — | — |
| 2004-10-07 | $28.35 | $32.35 | 9,300 | — | — |
| 2004-10-06 | $28.95 | $33.04 | 10,500 | — | — |
| 2004-10-05 | $28.84 | $32.91 | 8,300 | — | — |
| 2004-10-04 | $29.14 | $33.25 | 7,500 | — | — |
| 2004-10-01 | $29.31 | $33.45 | 42,900 | — | — |
| 2004-09-30 | $28.60 | $32.64 | 14,400 | — | — |
| 2004-09-29 | $28.45 | $32.47 | 21,500 | — | — |
| 2004-09-28 | $28.47 | $32.49 | 9,200 | — | — |
| 2004-09-27 | $27.50 | $31.38 | 10,400 | — | — |
| 2004-09-24 | $28.15 | $32.12 | 5,200 | — | — |
| 2004-09-23 | $28.42 | $32.43 | 2,000 | — | — |
| 2004-09-22 | $28.42 | $32.43 | 9,800 | — | — |
| 2004-09-21 | $28.75 | $32.81 | 5,600 | — | — |
| 2004-09-20 | $28.12 | $32.09 | 19,200 | — | — |
| 2004-09-17 | $28.36 | $32.36 | 14,200 | — | — |
| 2004-09-16 | $28.75 | $32.81 | 4,100 | — | — |
| 2004-09-15 | $28.15 | $32.12 | 16,600 | — | — |
| 2004-09-14 | $28.95 | $33.04 | 7,000 | — | — |
| 2004-09-13 | $29.33 | $33.47 | 8,800 | — | — |
| 2004-09-10 | $29.73 | $33.93 | 6,700 | — | — |
| 2004-09-09 | $29.74 | $33.94 | 20,600 | — | — |
| 2004-09-08 | $29.21 | $33.33 | 9,400 | — | — |
| 2004-09-07 | $29.30 | $33.39 | 13,600 | — | — |
| 2004-09-03 | $29.27 | $33.36 | 7,300 | — | — |
| 2004-09-02 | $29.00 | $33.05 | 5,500 | — | — |
| 2004-09-01 | $28.80 | $32.82 | 11,700 | — | — |
| 2004-08-31 | $28.73 | $32.74 | 18,600 | — | — |
| 2004-08-30 | $28.36 | $32.32 | 13,700 | — | — |
| 2004-08-27 | $28.69 | $32.70 | 14,500 | — | — |
| 2004-08-26 | $28.81 | $32.83 | 6,100 | — | — |
| 2004-08-25 | $29.08 | $33.14 | 8,100 | — | — |
| 2004-08-24 | $29.55 | $33.68 | 7,200 | — | — |
| 2004-08-23 | $29.66 | $33.80 | 8,800 | — | — |
| 2004-08-20 | $29.70 | $33.85 | 11,100 | — | — |
| 2004-08-19 | $29.88 | $34.05 | 21,600 | — | — |
| 2004-08-18 | $29.75 | $33.91 | 16,900 | — | — |
| 2004-08-17 | $29.53 | $33.65 | 20,700 | — | — |
| 2004-08-16 | $29.31 | $33.40 | 6,700 | — | — |
| 2004-08-13 | $29.15 | $33.22 | 3,000 | — | — |
| 2004-08-12 | $28.94 | $32.98 | 8,600 | — | — |
| 2004-08-11 | $29.40 | $33.51 | 10,600 | — | — |
| 2004-08-10 | $28.87 | $32.90 | 16,700 | — | — |
| 2004-08-09 | $28.70 | $32.71 | 19,800 | — | — |
| 2004-08-06 | $27.82 | $31.71 | 12,500 | — | — |
| 2004-08-05 | $28.75 | $32.77 | 14,000 | — | — |
| 2004-08-04 | $29.05 | $33.11 | 11,300 | — | — |
| 2004-08-03 | $29.45 | $33.56 | 16,000 | — | — |
| 2004-08-02 | $29.70 | $33.85 | 17,300 | — | — |
| 2004-07-30 | $29.72 | $33.87 | 21,800 | — | — |
| 2004-07-29 | $29.00 | $33.05 | 17,700 | — | — |
| 2004-07-28 | $28.51 | $32.49 | 19,900 | — | — |
| 2004-07-27 | $28.80 | $32.82 | 12,700 | — | — |
| 2004-07-26 | $28.06 | $31.98 | 21,800 | — | — |
| 2004-07-23 | $27.95 | $31.85 | 9,200 | — | — |
| 2004-07-22 | $28.09 | $32.01 | 8,500 | — | — |
| 2004-07-21 | $28.31 | $32.26 | 10,000 | — | — |
| 2004-07-20 | $28.34 | $32.30 | 11,100 | — | — |
| 2004-07-19 | $28.57 | $32.56 | 25,900 | — | — |
| 2004-07-16 | $28.85 | $32.88 | 20,100 | — | — |
| 2004-07-15 | $28.89 | $32.92 | 19,000 | — | — |
| 2004-07-14 | $29.00 | $33.05 | 13,800 | — | — |
| 2004-07-13 | $28.70 | $32.71 | 9,600 | — | — |
| 2004-07-12 | $28.58 | $32.57 | 16,700 | — | — |
| 2004-07-09 | $28.89 | $32.92 | 17,500 | — | — |
| 2004-07-08 | $28.81 | $32.83 | 16,800 | — | — |
| 2004-07-07 | $28.84 | $32.87 | 13,100 | — | — |
| 2004-07-06 | $28.69 | $32.70 | 15,200 | — | — |
| 2004-07-02 | $28.59 | $32.58 | 47,800 | — | — |
| 2004-07-01 | $29.04 | $33.10 | 30,200 | — | — |
| 2004-06-30 | $29.09 | $33.15 | 35,900 | — | — |
| 2004-06-29 | $29.10 | $33.16 | 35,400 | — | — |
| 2004-06-28 | $28.90 | $32.94 | 39,900 | — | — |
| 2004-06-25 | $28.50 | $32.48 | 32,800 | — | — |
| 2004-06-24 | $27.40 | $31.23 | 5,800 | — | — |
| 2004-06-23 | $27.25 | $31.06 | 26,700 | — | — |
| 2004-06-22 | $27.20 | $31.00 | 11,300 | — | — |
| 2004-06-21 | $27.15 | $30.94 | 11,000 | — | — |
| 2004-06-18 | $27.06 | $30.84 | 38,400 | — | — |
| 2004-06-17 | $27.22 | $31.02 | 8,900 | — | — |
| 2004-06-16 | $26.87 | $30.62 | 14,000 | — | — |
| 2004-06-15 | $27.00 | $30.77 | 20,000 | — | — |
| 2004-06-14 | $26.04 | $29.68 | 24,000 | — | — |
| 2004-06-10 | $26.34 | $30.02 | 20,500 | — | — |
| 2004-06-09 | $26.34 | $30.02 | 10,400 | — | — |
| 2004-06-08 | $26.70 | $30.39 | 7,400 | — | — |
| 2004-06-07 | $27.19 | $30.94 | 6,900 | — | — |
| 2004-06-04 | $26.55 | $30.22 | 10,700 | — | — |
| 2004-06-03 | $26.35 | $29.99 | 11,100 | — | — |
| 2004-06-02 | $26.47 | $30.12 | 9,500 | — | — |
| 2004-06-01 | $26.60 | $30.27 | 17,000 | — | — |
| 2004-05-28 | $26.00 | $29.59 | 9,500 | — | — |
| 2004-05-27 | $26.55 | $30.22 | 11,600 | — | — |
| 2004-05-26 | $26.13 | $29.74 | 12,800 | — | — |
| 2004-05-25 | $26.30 | $29.93 | 23,000 | — | — |
| 2004-05-24 | $25.49 | $29.01 | 7,700 | — | — |
| 2004-05-21 | $25.48 | $29.00 | 6,900 | — | — |
| 2004-05-20 | $25.74 | $29.29 | 29,800 | — | — |
| 2004-05-19 | $25.21 | $28.69 | 26,200 | — | — |
| 2004-05-18 | $26.73 | $30.42 | 6,400 | — | — |
| 2004-05-17 | $26.81 | $30.51 | 12,700 | — | — |
| 2004-05-14 | $27.75 | $31.58 | 22,500 | — | — |
| 2004-05-13 | $27.30 | $31.07 | 12,900 | — | — |
| 2004-05-12 | $27.43 | $31.22 | 33,700 | — | — |
| 2004-05-11 | $27.85 | $31.69 | 28,000 | — | — |
| 2004-05-10 | $27.99 | $31.85 | 22,800 | — | — |
| 2004-05-07 | $28.84 | $32.82 | 34,200 | — | — |
| 2004-05-06 | $28.90 | $32.89 | 21,900 | — | — |
| 2004-05-05 | $29.43 | $33.49 | 12,000 | — | — |
| 2004-05-04 | $29.84 | $33.96 | 32,900 | — | — |
| 2004-05-03 | $29.80 | $33.91 | 25,300 | — | — |
| 2004-04-30 | $29.50 | $33.57 | 22,400 | — | — |
| 2004-04-29 | $29.40 | $33.46 | 33,600 | — | — |
| 2004-04-28 | $29.28 | $33.32 | 27,000 | — | — |
| 2004-04-27 | $29.55 | $33.63 | 23,900 | — | — |
| 2004-04-26 | $29.25 | $33.29 | 6,800 | — | — |
| 2004-04-23 | $29.35 | $33.40 | 20,300 | — | — |
| 2004-04-22 | $29.05 | $33.06 | 25,700 | — | — |
| 2004-04-21 | $29.48 | $33.55 | 23,000 | — | — |
| 2004-04-20 | $29.57 | $33.65 | 23,200 | — | — |
| 2004-04-19 | $29.56 | $33.64 | 26,200 | — | — |
| 2004-04-16 | $29.36 | $33.41 | 14,500 | — | — |
| 2004-04-15 | $29.75 | $33.86 | 11,700 | — | — |
| 2004-04-14 | $29.70 | $33.80 | 24,200 | — | — |
| 2004-04-13 | $29.27 | $33.31 | 17,100 | — | — |
| 2004-04-12 | $29.88 | $34.00 | 10,400 | — | — |
| 2004-04-08 | $29.81 | $33.93 | 44,300 | — | — |
| 2004-04-07 | $29.58 | $33.66 | 21,700 | — | — |
| 2004-04-06 | $29.46 | $33.53 | 26,800 | — | — |
| 2004-04-05 | $29.39 | $33.45 | 31,600 | — | — |
| 2004-04-02 | $29.13 | $33.15 | 35,900 | — | — |
| 2004-04-01 | $28.49 | $32.42 | 19,600 | — | — |
| 2004-03-31 | $27.58 | $31.39 | 49,000 | — | — |
| 2004-03-30 | $27.05 | $30.78 | 9,100 | — | — |
| 2004-03-29 | $26.64 | $30.32 | 28,200 | — | — |
| 2004-03-26 | $25.58 | $29.11 | 6,600 | — | — |
| 2004-03-25 | $26.10 | $29.70 | 29,200 | — | — |
| 2004-03-24 | $24.98 | $28.43 | 22,500 | — | — |
| 2004-03-23 | $25.00 | $28.45 | 20,500 | — | — |
| 2004-03-22 | $24.82 | $28.25 | 16,300 | — | — |
| 2004-03-19 | $24.87 | $28.30 | 13,700 | — | — |
| 2004-03-18 | $24.48 | $27.86 | 94,300 | — | — |
| 2004-03-17 | $25.11 | $28.58 | 22,000 | — | — |
| 2004-03-16 | $25.02 | $28.47 | 16,200 | — | — |
| 2004-03-15 | $25.06 | $28.52 | 93,500 | — | — |
| 2004-03-12 | $25.41 | $28.92 | 70,400 | — | — |
| 2004-03-11 | $25.65 | $29.19 | 15,500 | — | — |
| 2004-03-10 | $26.70 | $30.34 | 10,100 | — | — |
| 2004-03-09 | $27.28 | $31.00 | 4,800 | — | — |
| 2004-03-08 | $27.41 | $31.15 | 8,400 | — | — |
| 2004-03-05 | $27.45 | $31.19 | 10,400 | — | — |
| 2004-03-04 | $27.99 | $31.81 | 10,400 | — | — |
| 2004-03-03 | $27.65 | $31.42 | 23,100 | — | — |
| 2004-03-02 | $27.66 | $31.43 | 14,600 | — | — |
| 2004-03-01 | $28.00 | $31.82 | 14,700 | — | — |
| 2004-02-27 | $27.61 | $31.38 | 23,400 | — | — |
| 2004-02-26 | $27.34 | $31.07 | 29,400 | — | — |
| 2004-02-25 | $27.23 | $30.94 | 18,100 | — | — |
| 2004-02-24 | $26.43 | $30.04 | 19,200 | — | — |
| 2004-02-23 | $26.22 | $29.80 | 12,300 | — | — |
| 2004-02-20 | $26.83 | $30.49 | 13,600 | — | — |
| 2004-02-19 | $26.12 | $29.68 | 10,100 | — | — |
| 2004-02-18 | $26.52 | $30.14 | 9,600 | — | — |
| 2004-02-17 | $26.75 | $30.40 | 10,700 | — | — |
| 2004-02-13 | $26.35 | $29.94 | 20,900 | — | — |
| 2004-02-12 | $26.70 | $30.34 | 13,500 | — | — |
| 2004-02-11 | $26.99 | $30.67 | 24,200 | — | — |
| 2004-02-10 | $26.55 | $30.17 | 50,600 | — | — |
| 2004-02-09 | $25.99 | $29.54 | 23,300 | — | — |
| 2004-02-06 | $26.29 | $29.88 | 14,700 | — | — |
| 2004-02-05 | $25.70 | $29.21 | 22,300 | — | — |
| 2004-02-04 | $25.84 | $29.37 | 34,700 | — | — |
| 2004-02-03 | $25.84 | $29.37 | 14,600 | — | — |
| 2004-02-02 | $25.60 | $29.09 | 22,400 | — | — |
| 2004-01-30 | $25.96 | $29.50 | 46,400 | — | — |
| 2004-01-29 | $26.77 | $30.42 | 35,600 | — | — |
| 2004-01-28 | $27.09 | $30.79 | 32,200 | — | — |
| 2004-01-27 | $27.48 | $31.23 | 52,800 | — | — |
| 2004-01-26 | $27.71 | $31.49 | 33,100 | — | — |
| 2004-01-23 | $27.82 | $31.62 | 33,600 | — | — |
| 2004-01-22 | $27.30 | $31.02 | 43,500 | — | — |
| 2004-01-21 | $27.60 | $31.37 | 51,200 | — | — |
| 2004-01-20 | $27.20 | $30.91 | 112,200 | — | — |
| 2004-01-16 | $27.44 | $31.18 | 58,000 | — | — |
| 2004-01-15 | $25.90 | $29.43 | 70,800 | — | — |
| 2004-01-14 | $25.86 | $29.39 | 75,300 | — | — |
| 2004-01-13 | $25.58 | $29.07 | 24,900 | — | — |
| 2004-01-12 | $25.68 | $29.18 | 73,800 | — | — |
| 2004-01-09 | $25.50 | $28.98 | 13,700 | — | — |
| 2004-01-08 | $26.00 | $29.55 | 59,000 | — | — |
| 2004-01-07 | $27.11 | $30.81 | 51,700 | — | — |
| 2004-01-06 | $25.36 | $28.82 | 15,400 | — | — |
| 2004-01-05 | $24.80 | $28.18 | 20,700 | — | — |
| 2004-01-02 | $24.42 | $27.75 | 12,200 | — | — |