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
- 1996-11-01 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 | $31.10 | $31.10 | 186,800 | — | — |
| 2004-12-30 | $31.09 | $31.09 | 343,900 | — | — |
| 2004-12-29 | $31.10 | $31.10 | 456,500 | — | — |
| 2004-12-28 | $31.23 | $31.23 | 1,389,900 | — | — |
| 2004-12-27 | $28.33 | $28.33 | 99,900 | — | — |
| 2004-12-23 | $28.38 | $28.38 | 130,800 | — | — |
| 2004-12-22 | $28.74 | $28.74 | 186,500 | — | — |
| 2004-12-21 | $28.73 | $28.73 | 483,600 | — | — |
| 2004-12-20 | $27.26 | $27.26 | 165,100 | — | — |
| 2004-12-17 | $27.16 | $27.16 | 169,700 | — | — |
| 2004-12-16 | $27.43 | $27.43 | 205,300 | — | — |
| 2004-12-15 | $27.68 | $27.68 | 155,800 | — | — |
| 2004-12-14 | $28.05 | $28.05 | 227,400 | — | — |
| 2004-12-13 | $27.85 | $27.85 | 208,800 | — | — |
| 2004-12-10 | $27.30 | $27.30 | 273,800 | — | — |
| 2004-12-09 | $27.53 | $27.53 | 262,400 | — | — |
| 2004-12-08 | $27.80 | $27.80 | 148,400 | — | — |
| 2004-12-07 | $27.70 | $27.70 | 194,000 | — | — |
| 2004-12-06 | $28.05 | $28.05 | 270,300 | — | — |
| 2004-12-03 | $28.43 | $28.43 | 339,200 | — | — |
| 2004-12-02 | $29.11 | $29.11 | 321,500 | — | — |
| 2004-12-01 | $28.14 | $28.14 | 533,500 | — | — |
| 2004-11-30 | $28.13 | $28.13 | 1,643,600 | — | — |
| 2004-11-29 | $25.75 | $25.75 | 385,400 | — | — |
| 2004-11-26 | $25.86 | $25.86 | 78,600 | — | — |
| 2004-11-24 | $25.93 | $25.93 | 549,600 | — | — |
| 2004-11-23 | $26.40 | $26.40 | 316,400 | — | — |
| 2004-11-22 | $27.20 | $27.20 | 227,800 | — | — |
| 2004-11-19 | $27.22 | $27.22 | 216,300 | — | — |
| 2004-11-18 | $27.57 | $27.57 | 170,500 | — | — |
| 2004-11-17 | $27.73 | $27.73 | 416,000 | — | — |
| 2004-11-16 | $26.74 | $26.74 | 383,200 | — | — |
| 2004-11-15 | $26.53 | $26.53 | 622,300 | — | — |
| 2004-11-12 | $26.36 | $26.36 | 190,200 | — | — |
| 2004-11-11 | $25.80 | $25.80 | 440,200 | — | — |
| 2004-11-10 | $25.06 | $25.06 | 315,000 | — | — |
| 2004-11-09 | $24.74 | $24.74 | 542,400 | — | — |
| 2004-11-08 | $26.00 | $26.00 | 546,100 | — | — |
| 2004-11-05 | $26.46 | $26.46 | 417,400 | — | — |
| 2004-11-04 | $27.70 | $27.70 | 232,700 | — | — |
| 2004-11-03 | $27.50 | $27.50 | 309,900 | — | — |
| 2004-11-02 | $27.06 | $27.06 | 250,100 | — | — |
| 2004-11-01 | $26.79 | $26.79 | 144,000 | — | — |
| 2004-10-29 | $27.19 | $27.19 | 171,400 | — | — |
| 2004-10-28 | $27.08 | $27.08 | 100,900 | — | — |
| 2004-10-27 | $27.26 | $27.26 | 144,100 | — | — |
| 2004-10-26 | $26.65 | $26.65 | 315,600 | — | — |
| 2004-10-25 | $26.15 | $26.15 | 411,300 | — | — |
| 2004-10-22 | $26.31 | $26.31 | 135,900 | — | — |
| 2004-10-21 | $27.39 | $27.39 | 97,500 | — | — |
| 2004-10-20 | $26.96 | $26.96 | 141,500 | — | — |
| 2004-10-19 | $26.78 | $26.78 | 165,600 | — | — |
| 2004-10-18 | $26.95 | $26.95 | 159,600 | — | — |
| 2004-10-15 | $26.12 | $26.12 | 162,900 | — | — |
| 2004-10-14 | $26.29 | $26.29 | 132,800 | — | — |
| 2004-10-13 | $26.37 | $26.37 | 141,700 | — | — |
| 2004-10-12 | $26.40 | $26.40 | 108,200 | — | — |
| 2004-10-11 | $26.73 | $26.73 | 145,900 | — | — |
| 2004-10-08 | $26.52 | $26.52 | 212,900 | — | — |
| 2004-10-07 | $26.55 | $26.55 | 229,200 | — | — |
| 2004-10-06 | $27.06 | $27.06 | 316,000 | — | — |
| 2004-10-05 | $27.51 | $27.51 | 211,700 | — | — |
| 2004-10-04 | $27.53 | $27.53 | 251,100 | — | — |
| 2004-10-01 | $27.63 | $27.63 | 308,500 | — | — |
| 2004-09-30 | $26.60 | $26.60 | 339,800 | — | — |
| 2004-09-29 | $26.98 | $26.98 | 163,600 | — | — |
| 2004-09-28 | $26.61 | $26.61 | 564,900 | — | — |
| 2004-09-27 | $26.55 | $26.55 | 556,800 | — | — |
| 2004-09-24 | $27.13 | $27.13 | 227,700 | — | — |
| 2004-09-23 | $26.70 | $26.70 | 451,300 | — | — |
| 2004-09-22 | $26.55 | $26.55 | 287,600 | — | — |
| 2004-09-21 | $26.53 | $26.53 | 179,900 | — | — |
| 2004-09-20 | $26.05 | $26.05 | 203,800 | — | — |
| 2004-09-17 | $26.52 | $26.52 | 352,300 | — | — |
| 2004-09-16 | $26.16 | $26.16 | 162,400 | — | — |
| 2004-09-15 | $25.68 | $25.68 | 260,200 | — | — |
| 2004-09-14 | $26.25 | $26.25 | 209,300 | — | — |
| 2004-09-13 | $26.57 | $26.57 | 162,600 | — | — |
| 2004-09-10 | $26.03 | $26.03 | 228,000 | — | — |
| 2004-09-09 | $26.18 | $26.18 | 268,200 | — | — |
| 2004-09-08 | $25.82 | $25.82 | 275,400 | — | — |
| 2004-09-07 | $26.10 | $26.10 | 363,300 | — | — |
| 2004-09-03 | $25.85 | $25.85 | 238,600 | — | — |
| 2004-09-02 | $25.85 | $25.85 | 125,500 | — | — |
| 2004-09-01 | $25.43 | $25.43 | 325,700 | — | — |
| 2004-08-31 | $24.76 | $24.76 | 867,700 | — | — |
| 2004-08-30 | $22.20 | $22.20 | 279,100 | — | — |
| 2004-08-27 | $22.24 | $22.24 | 164,600 | — | — |
| 2004-08-26 | $22.06 | $22.06 | 358,900 | — | — |
| 2004-08-25 | $22.08 | $22.08 | 252,100 | — | — |
| 2004-08-24 | $21.73 | $21.73 | 259,000 | — | — |
| 2004-08-23 | $21.42 | $21.42 | 206,100 | — | — |
| 2004-08-20 | $21.57 | $21.57 | 155,400 | — | — |
| 2004-08-19 | $21.28 | $21.28 | 316,100 | — | — |
| 2004-08-18 | $20.89 | $20.89 | 161,500 | — | — |
| 2004-08-17 | $20.29 | $20.29 | 189,300 | — | — |
| 2004-08-16 | $20.62 | $20.62 | 309,900 | — | — |
| 2004-08-13 | $20.28 | $20.28 | 309,100 | — | — |
| 2004-08-12 | $20.05 | $20.05 | 360,400 | — | — |
| 2004-08-11 | $20.39 | $20.39 | 621,400 | — | — |
| 2004-08-10 | $19.69 | $19.69 | 338,500 | — | — |
| 2004-08-09 | $19.03 | $19.03 | 414,500 | — | — |
| 2004-08-06 | $18.98 | $18.98 | 660,700 | — | — |
| 2004-08-05 | $19.96 | $19.96 | 634,700 | — | — |
| 2004-08-04 | $19.86 | $19.86 | 867,700 | — | — |
| 2004-08-03 | $20.59 | $20.59 | 1,201,500 | — | — |
| 2004-08-02 | $22.40 | $22.40 | 329,500 | — | — |
| 2004-07-30 | $21.67 | $21.67 | 577,900 | — | — |
| 2004-07-29 | $22.29 | $22.29 | 586,100 | — | — |
| 2004-07-28 | $23.25 | $23.25 | 529,600 | — | — |
| 2004-07-27 | $23.47 | $23.47 | 355,400 | — | — |
| 2004-07-26 | $23.25 | $23.25 | 311,500 | — | — |
| 2004-07-23 | $23.83 | $23.83 | 379,100 | — | — |
| 2004-07-22 | $24.59 | $24.59 | 532,100 | — | — |
| 2004-07-21 | $25.74 | $25.74 | 276,000 | — | — |
| 2004-07-20 | $26.22 | $26.22 | 261,700 | — | — |
| 2004-07-19 | $26.67 | $26.67 | 225,000 | — | — |
| 2004-07-16 | $26.47 | $26.47 | 166,200 | — | — |
| 2004-07-15 | $26.56 | $26.56 | 290,400 | — | — |
| 2004-07-14 | $26.64 | $26.64 | 204,700 | — | — |
| 2004-07-13 | $26.38 | $26.38 | 505,300 | — | — |
| 2004-07-12 | $26.60 | $26.60 | 581,300 | — | — |
| 2004-07-09 | $26.65 | $26.65 | 229,800 | — | — |
| 2004-07-08 | $26.65 | $26.65 | 429,200 | — | — |
| 2004-07-07 | $26.30 | $26.30 | 377,400 | — | — |
| 2004-07-06 | $26.14 | $26.14 | 1,850,100 | — | — |
| 2004-07-02 | $28.07 | $28.07 | 156,500 | — | — |
| 2004-07-01 | $28.72 | $28.72 | 331,400 | — | — |
| 2004-06-30 | $28.91 | $28.91 | 303,600 | — | — |
| 2004-06-29 | $28.74 | $28.74 | 175,300 | — | — |
| 2004-06-28 | $28.45 | $28.45 | 164,800 | — | — |
| 2004-06-25 | $28.47 | $28.47 | 390,500 | — | — |
| 2004-06-24 | $28.67 | $28.67 | 333,000 | — | — |
| 2004-06-23 | $28.12 | $28.12 | 247,800 | — | — |
| 2004-06-22 | $27.80 | $27.80 | 295,200 | — | — |
| 2004-06-21 | $28.03 | $28.03 | 593,600 | — | — |
| 2004-06-18 | $28.32 | $28.32 | 367,300 | — | — |
| 2004-06-17 | $29.10 | $29.10 | 320,500 | — | — |
| 2004-06-16 | $29.09 | $29.09 | 186,600 | — | — |
| 2004-06-15 | $28.72 | $28.72 | 326,000 | — | — |
| 2004-06-14 | $27.63 | $27.63 | 337,700 | — | — |
| 2004-06-10 | $28.15 | $28.15 | 359,400 | — | — |
| 2004-06-09 | $28.54 | $28.54 | 320,800 | — | — |
| 2004-06-08 | $28.50 | $28.50 | 345,500 | — | — |
| 2004-06-07 | $28.53 | $28.53 | 288,200 | — | — |
| 2004-06-04 | $27.85 | $27.85 | 284,500 | — | — |
| 2004-06-03 | $27.91 | $27.91 | 369,900 | — | — |
| 2004-06-02 | $28.35 | $28.35 | 830,400 | — | — |
| 2004-06-01 | $26.67 | $26.67 | 1,560,800 | — | — |
| 2004-05-28 | $25.29 | $25.29 | 311,100 | — | — |
| 2004-05-27 | $24.52 | $24.52 | 171,300 | — | — |
| 2004-05-26 | $24.45 | $24.45 | 172,100 | — | — |
| 2004-05-25 | $24.40 | $24.40 | 288,400 | — | — |
| 2004-05-24 | $23.56 | $23.56 | 165,000 | — | — |
| 2004-05-21 | $23.92 | $23.92 | 157,200 | — | — |
| 2004-05-20 | $23.35 | $23.35 | 192,900 | — | — |
| 2004-05-19 | $23.49 | $23.49 | 156,600 | — | — |
| 2004-05-18 | $23.70 | $23.70 | 257,400 | — | — |
| 2004-05-17 | $23.08 | $23.08 | 232,800 | — | — |
| 2004-05-14 | $23.92 | $23.92 | 135,400 | — | — |
| 2004-05-13 | $23.89 | $23.89 | 129,200 | — | — |
| 2004-05-12 | $24.18 | $24.18 | 113,500 | — | — |
| 2004-05-11 | $24.21 | $24.21 | 306,800 | — | — |
| 2004-05-10 | $23.29 | $23.29 | 376,200 | — | — |
| 2004-05-07 | $24.25 | $24.25 | 315,500 | — | — |
| 2004-05-06 | $24.66 | $24.66 | 265,400 | — | — |
| 2004-05-05 | $24.86 | $24.86 | 209,100 | — | — |
| 2004-05-04 | $24.84 | $24.84 | 219,300 | — | — |
| 2004-05-03 | $24.54 | $24.54 | 496,100 | — | — |
| 2004-04-30 | $25.05 | $25.05 | 262,700 | — | — |
| 2004-04-29 | $25.59 | $25.59 | 418,100 | — | — |
| 2004-04-28 | $26.04 | $26.04 | 389,900 | — | — |
| 2004-04-27 | $26.50 | $26.50 | 355,100 | — | — |
| 2004-04-26 | $26.19 | $26.19 | 320,800 | — | — |
| 2004-04-23 | $25.99 | $25.99 | 308,000 | — | — |
| 2004-04-22 | $25.77 | $25.77 | 754,000 | — | — |
| 2004-04-21 | $23.53 | $23.53 | 334,200 | — | — |
| 2004-04-20 | $23.40 | $23.40 | 169,600 | — | — |
| 2004-04-19 | $23.51 | $23.51 | 126,200 | — | — |
| 2004-04-16 | $23.43 | $23.43 | 273,200 | — | — |
| 2004-04-15 | $23.32 | $23.32 | 218,200 | — | — |
| 2004-04-14 | $23.15 | $23.15 | 407,800 | — | — |
| 2004-04-13 | $23.25 | $23.25 | 228,200 | — | — |
| 2004-04-12 | $23.09 | $23.09 | 374,600 | — | — |
| 2004-04-08 | $23.38 | $23.38 | 161,400 | — | — |
| 2004-04-07 | $23.67 | $23.67 | 266,800 | — | — |
| 2004-04-06 | $24.13 | $24.13 | 287,000 | — | — |
| 2004-04-05 | $24.04 | $24.04 | 267,600 | — | — |
| 2004-04-02 | $24.45 | $24.45 | 253,400 | — | — |
| 2004-04-01 | $24.00 | $24.00 | 366,200 | — | — |
| 2004-03-31 | $24.18 | $24.18 | 363,800 | — | — |
| 2004-03-30 | $24.83 | $24.83 | 423,200 | — | — |
| 2004-03-29 | $23.89 | $23.89 | 376,800 | — | — |
| 2004-03-26 | $23.82 | $23.82 | 233,800 | — | — |
| 2004-03-25 | $23.92 | $23.92 | 394,400 | — | — |
| 2004-03-24 | $23.88 | $23.88 | 400,000 | — | — |
| 2004-03-23 | $23.88 | $23.88 | 242,400 | — | — |
| 2004-03-22 | $23.59 | $23.59 | 348,000 | — | — |
| 2004-03-19 | $24.15 | $24.15 | 581,600 | — | — |
| 2004-03-18 | $24.23 | $24.23 | 1,213,200 | — | — |
| 2004-03-17 | $23.46 | $23.46 | 542,400 | — | — |
| 2004-03-16 | $22.91 | $22.91 | 163,000 | — | — |
| 2004-03-15 | $22.80 | $22.80 | 199,200 | — | — |
| 2004-03-12 | $23.17 | $23.17 | 271,800 | — | — |
| 2004-03-11 | $22.46 | $22.46 | 460,800 | — | — |
| 2004-03-10 | $23.20 | $23.20 | 275,800 | — | — |
| 2004-03-09 | $23.16 | $23.16 | 231,200 | — | — |
| 2004-03-08 | $23.45 | $23.45 | 277,600 | — | — |
| 2004-03-05 | $23.13 | $23.13 | 615,600 | — | — |
| 2004-03-04 | $24.18 | $24.18 | 580,400 | — | — |
| 2004-03-03 | $24.63 | $24.63 | 787,200 | — | — |
| 2004-03-02 | $24.28 | $24.28 | 1,270,000 | — | — |
| 2004-03-01 | $23.46 | $23.46 | 253,600 | — | — |
| 2004-02-27 | $23.07 | $23.07 | 213,600 | — | — |
| 2004-02-26 | $22.76 | $22.76 | 246,400 | — | — |
| 2004-02-25 | $22.40 | $22.40 | 327,400 | — | — |
| 2004-02-24 | $21.90 | $21.90 | 372,000 | — | — |
| 2004-02-23 | $21.93 | $21.93 | 692,800 | — | — |
| 2004-02-20 | $22.72 | $22.72 | 245,200 | — | — |
| 2004-02-19 | $23.22 | $23.22 | 656,600 | — | — |
| 2004-02-18 | $22.55 | $22.55 | 409,400 | — | — |
| 2004-02-17 | $21.82 | $21.82 | 172,400 | — | — |
| 2004-02-13 | $21.42 | $21.42 | 187,600 | — | — |
| 2004-02-12 | $21.51 | $21.51 | 238,400 | — | — |
| 2004-02-11 | $21.80 | $21.80 | 233,000 | — | — |
| 2004-02-10 | $21.52 | $21.52 | 386,200 | — | — |
| 2004-02-09 | $21.58 | $21.58 | 601,600 | — | — |
| 2004-02-06 | $20.40 | $20.40 | 141,400 | — | — |
| 2004-02-05 | $20.23 | $20.23 | 305,600 | — | — |
| 2004-02-04 | $20.08 | $20.08 | 271,000 | — | — |
| 2004-02-03 | $20.30 | $20.30 | 284,000 | — | — |
| 2004-02-02 | $19.85 | $19.85 | 261,600 | — | — |
| 2004-01-30 | $19.92 | $19.92 | 248,400 | — | — |
| 2004-01-29 | $19.50 | $19.50 | 221,800 | — | — |
| 2004-01-28 | $20.00 | $20.00 | 140,600 | — | — |
| 2004-01-27 | $20.17 | $20.17 | 160,400 | — | — |
| 2004-01-26 | $20.46 | $20.46 | 257,000 | — | — |
| 2004-01-23 | $20.09 | $20.09 | 263,200 | — | — |
| 2004-01-22 | $19.95 | $19.95 | 275,200 | — | — |
| 2004-01-21 | $20.60 | $20.60 | 504,600 | — | — |
| 2004-01-20 | $19.72 | $19.72 | 256,000 | — | — |
| 2004-01-16 | $19.34 | $19.34 | 147,000 | — | — |
| 2004-01-15 | $19.32 | $19.32 | 118,600 | — | — |
| 2004-01-14 | $19.50 | $19.50 | 262,400 | — | — |
| 2004-01-13 | $19.45 | $19.45 | 761,600 | — | — |
| 2004-01-12 | $19.31 | $19.31 | 1,184,800 | — | — |
| 2004-01-09 | $17.33 | $17.33 | 311,800 | — | — |
| 2004-01-08 | $17.70 | $17.70 | 255,400 | — | — |
| 2004-01-07 | $17.48 | $17.48 | 201,000 | — | — |
| 2004-01-06 | $17.57 | $17.57 | 249,000 | — | — |
| 2004-01-05 | $17.66 | $17.66 | 181,600 | — | — |
| 2004-01-02 | $17.26 | $17.26 | 293,200 | — | — |