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
- 1995-01-25 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 | $26.50 | $26.50 | 361,500 | — | — |
| 2004-12-30 | $26.48 | $26.48 | 257,000 | — | — |
| 2004-12-29 | $26.51 | $26.51 | 320,800 | — | — |
| 2004-12-28 | $26.21 | $26.21 | 256,900 | — | — |
| 2004-12-27 | $25.70 | $25.70 | 220,800 | — | — |
| 2004-12-23 | $25.98 | $25.98 | 277,500 | — | — |
| 2004-12-22 | $26.01 | $26.01 | 385,800 | — | — |
| 2004-12-21 | $25.55 | $25.55 | 472,000 | — | — |
| 2004-12-20 | $25.17 | $25.17 | 435,300 | — | — |
| 2004-12-17 | $25.70 | $25.70 | 1,023,400 | — | — |
| 2004-12-16 | $25.52 | $25.52 | 331,800 | — | — |
| 2004-12-15 | $25.87 | $25.87 | 539,400 | — | — |
| 2004-12-14 | $25.67 | $25.67 | 692,500 | — | — |
| 2004-12-13 | $25.01 | $25.01 | 573,700 | — | — |
| 2004-12-10 | $25.07 | $25.07 | 472,100 | — | — |
| 2004-12-09 | $25.02 | $25.02 | 623,000 | — | — |
| 2004-12-08 | $25.15 | $25.15 | 883,100 | — | — |
| 2004-12-07 | $24.87 | $24.87 | 685,800 | — | — |
| 2004-12-06 | $25.00 | $25.00 | 426,200 | — | — |
| 2004-12-03 | $25.00 | $25.00 | 580,500 | — | — |
| 2004-12-02 | $25.57 | $25.57 | 574,100 | — | — |
| 2004-12-01 | $25.80 | $25.80 | 489,300 | — | — |
| 2004-11-30 | $25.49 | $25.49 | 582,700 | — | — |
| 2004-11-29 | $25.70 | $25.70 | 375,700 | — | — |
| 2004-11-26 | $25.93 | $25.93 | 186,500 | — | — |
| 2004-11-24 | $26.22 | $26.22 | 724,000 | — | — |
| 2004-11-23 | $26.01 | $26.01 | 704,300 | — | — |
| 2004-11-22 | $25.41 | $25.41 | 749,900 | — | — |
| 2004-11-19 | $25.31 | $25.31 | 528,500 | — | — |
| 2004-11-18 | $25.53 | $25.53 | 509,600 | — | — |
| 2004-11-17 | $25.60 | $25.60 | 884,700 | — | — |
| 2004-11-16 | $25.33 | $25.33 | 3,575,700 | — | — |
| 2004-11-15 | $26.21 | $26.21 | 882,800 | — | — |
| 2004-11-12 | $26.13 | $26.13 | 599,200 | — | — |
| 2004-11-11 | $25.50 | $25.50 | 389,800 | — | — |
| 2004-11-10 | $25.28 | $25.28 | 382,200 | — | — |
| 2004-11-09 | $25.06 | $25.06 | 456,000 | — | — |
| 2004-11-08 | $25.02 | $25.02 | 579,000 | — | — |
| 2004-11-05 | $24.72 | $24.72 | 758,800 | — | — |
| 2004-11-04 | $24.42 | $24.42 | 923,300 | — | — |
| 2004-11-03 | $24.29 | $24.29 | 705,700 | — | — |
| 2004-11-02 | $24.08 | $24.08 | 886,000 | — | — |
| 2004-11-01 | $23.97 | $23.97 | 906,100 | — | — |
| 2004-10-29 | $23.99 | $23.99 | 781,400 | — | — |
| 2004-10-28 | $23.89 | $23.89 | 692,700 | — | — |
| 2004-10-27 | $24.00 | $24.00 | 1,319,800 | — | — |
| 2004-10-26 | $24.23 | $24.23 | 1,667,100 | — | — |
| 2004-10-25 | $23.56 | $23.56 | 624,800 | — | — |
| 2004-10-22 | $23.46 | $23.46 | 877,900 | — | — |
| 2004-10-21 | $23.85 | $23.85 | 795,900 | — | — |
| 2004-10-20 | $24.35 | $24.35 | 633,000 | — | — |
| 2004-10-19 | $24.45 | $24.45 | 381,300 | — | — |
| 2004-10-18 | $24.54 | $24.54 | 728,600 | — | — |
| 2004-10-15 | $24.67 | $24.67 | 582,900 | — | — |
| 2004-10-14 | $24.74 | $24.74 | 338,000 | — | — |
| 2004-10-13 | $24.73 | $24.73 | 591,900 | — | — |
| 2004-10-12 | $24.93 | $24.93 | 933,100 | — | — |
| 2004-10-11 | $24.85 | $24.85 | 794,400 | — | — |
| 2004-10-08 | $25.02 | $25.02 | 804,300 | — | — |
| 2004-10-07 | $25.35 | $25.35 | 1,348,500 | — | — |
| 2004-10-06 | $26.00 | $26.00 | 730,300 | — | — |
| 2004-10-05 | $26.00 | $26.00 | 513,100 | — | — |
| 2004-10-04 | $25.96 | $25.96 | 296,900 | — | — |
| 2004-10-01 | $26.32 | $26.32 | 817,800 | — | — |
| 2004-09-30 | $25.86 | $25.86 | 455,300 | — | — |
| 2004-09-29 | $25.45 | $25.45 | 694,600 | — | — |
| 2004-09-28 | $25.48 | $25.48 | 707,800 | — | — |
| 2004-09-27 | $25.33 | $25.33 | 503,100 | — | — |
| 2004-09-24 | $25.41 | $25.41 | 497,600 | — | — |
| 2004-09-23 | $25.20 | $25.20 | 819,200 | — | — |
| 2004-09-22 | $25.25 | $25.25 | 766,600 | — | — |
| 2004-09-21 | $25.20 | $25.20 | 893,600 | — | — |
| 2004-09-20 | $25.09 | $25.09 | 1,206,900 | — | — |
| 2004-09-17 | $25.17 | $25.17 | 1,027,500 | — | — |
| 2004-09-16 | $25.35 | $25.35 | 1,468,700 | — | — |
| 2004-09-15 | $25.45 | $25.45 | 1,097,400 | — | — |
| 2004-09-14 | $26.04 | $26.04 | 1,358,700 | — | — |
| 2004-09-13 | $26.14 | $26.14 | 1,300,500 | — | — |
| 2004-09-10 | $25.55 | $25.55 | 2,297,600 | — | — |
| 2004-09-09 | $26.20 | $26.20 | 5,960,300 | — | — |
| 2004-09-08 | $30.63 | $30.63 | 883,900 | — | — |
| 2004-09-07 | $30.46 | $30.46 | 277,400 | — | — |
| 2004-09-03 | $30.49 | $30.49 | 325,700 | — | — |
| 2004-09-02 | $31.28 | $31.28 | 408,500 | — | — |
| 2004-09-01 | $30.38 | $30.38 | 322,100 | — | — |
| 2004-08-31 | $30.10 | $30.10 | 430,700 | — | — |
| 2004-08-30 | $29.78 | $29.78 | 515,100 | — | — |
| 2004-08-27 | $29.93 | $29.93 | 156,600 | — | — |
| 2004-08-26 | $30.05 | $30.05 | 433,500 | — | — |
| 2004-08-25 | $29.77 | $29.77 | 273,300 | — | — |
| 2004-08-24 | $29.80 | $29.80 | 274,500 | — | — |
| 2004-08-23 | $29.80 | $29.80 | 386,400 | — | — |
| 2004-08-20 | $29.68 | $29.68 | 247,700 | — | — |
| 2004-08-19 | $28.98 | $28.98 | 441,400 | — | — |
| 2004-08-18 | $29.16 | $29.16 | 394,200 | — | — |
| 2004-08-17 | $29.05 | $29.05 | 407,100 | — | — |
| 2004-08-16 | $28.86 | $28.86 | 295,100 | — | — |
| 2004-08-13 | $28.14 | $28.14 | 176,200 | — | — |
| 2004-08-12 | $28.10 | $28.10 | 257,200 | — | — |
| 2004-08-11 | $28.25 | $28.25 | 455,400 | — | — |
| 2004-08-10 | $28.24 | $28.24 | 574,500 | — | — |
| 2004-08-09 | $27.80 | $27.80 | 688,900 | — | — |
| 2004-08-06 | $28.44 | $28.44 | 479,700 | — | — |
| 2004-08-05 | $28.74 | $28.74 | 376,300 | — | — |
| 2004-08-04 | $29.27 | $29.27 | 514,500 | — | — |
| 2004-08-03 | $29.37 | $29.37 | 418,100 | — | — |
| 2004-08-02 | $29.71 | $29.71 | 1,047,800 | — | — |
| 2004-07-30 | $29.34 | $29.34 | 286,400 | — | — |
| 2004-07-29 | $29.37 | $29.37 | 313,500 | — | — |
| 2004-07-28 | $28.86 | $28.86 | 615,100 | — | — |
| 2004-07-27 | $29.22 | $29.22 | 1,688,800 | — | — |
| 2004-07-26 | $27.74 | $27.74 | 910,900 | — | — |
| 2004-07-23 | $28.00 | $28.00 | 274,000 | — | — |
| 2004-07-22 | $28.00 | $28.00 | 434,100 | — | — |
| 2004-07-21 | $28.03 | $28.03 | 569,900 | — | — |
| 2004-07-20 | $28.20 | $28.20 | 414,100 | — | — |
| 2004-07-19 | $28.32 | $28.32 | 275,800 | — | — |
| 2004-07-16 | $28.37 | $28.37 | 479,400 | — | — |
| 2004-07-15 | $28.11 | $28.11 | 373,600 | — | — |
| 2004-07-14 | $27.82 | $27.82 | 441,000 | — | — |
| 2004-07-13 | $28.31 | $28.31 | 488,500 | — | — |
| 2004-07-12 | $27.90 | $27.90 | 640,400 | — | — |
| 2004-07-09 | $27.88 | $27.88 | 540,700 | — | — |
| 2004-07-08 | $28.29 | $28.29 | 599,000 | — | — |
| 2004-07-07 | $28.65 | $28.65 | 603,100 | — | — |
| 2004-07-06 | $28.99 | $28.99 | 305,700 | — | — |
| 2004-07-02 | $29.56 | $29.56 | 316,800 | — | — |
| 2004-07-01 | $29.62 | $29.62 | 376,000 | — | — |
| 2004-06-30 | $29.93 | $29.93 | 586,200 | — | — |
| 2004-06-29 | $30.03 | $30.03 | 389,700 | — | — |
| 2004-06-28 | $30.00 | $30.00 | 394,300 | — | — |
| 2004-06-25 | $29.58 | $29.58 | 455,500 | — | — |
| 2004-06-24 | $29.64 | $29.64 | 462,200 | — | — |
| 2004-06-23 | $29.12 | $29.12 | 301,700 | — | — |
| 2004-06-22 | $29.18 | $29.18 | 355,300 | — | — |
| 2004-06-21 | $28.88 | $28.88 | 643,100 | — | — |
| 2004-06-18 | $29.17 | $29.17 | 559,100 | — | — |
| 2004-06-17 | $29.72 | $29.72 | 436,800 | — | — |
| 2004-06-16 | $29.58 | $29.58 | 352,800 | — | — |
| 2004-06-15 | $29.50 | $29.50 | 434,800 | — | — |
| 2004-06-14 | $28.89 | $28.89 | 493,500 | — | — |
| 2004-06-10 | $28.99 | $28.99 | 208,000 | — | — |
| 2004-06-09 | $29.20 | $29.20 | 371,100 | — | — |
| 2004-06-08 | $29.61 | $29.61 | 428,900 | — | — |
| 2004-06-07 | $29.13 | $29.13 | 627,300 | — | — |
| 2004-06-04 | $28.55 | $28.55 | 635,600 | — | — |
| 2004-06-03 | $29.16 | $29.16 | 590,800 | — | — |
| 2004-06-02 | $29.51 | $29.51 | 446,300 | — | — |
| 2004-06-01 | $30.20 | $30.20 | 515,800 | — | — |
| 2004-05-28 | $29.56 | $29.56 | 513,400 | — | — |
| 2004-05-27 | $30.22 | $30.22 | 436,900 | — | — |
| 2004-05-26 | $30.02 | $30.02 | 297,800 | — | — |
| 2004-05-25 | $30.17 | $30.17 | 564,900 | — | — |
| 2004-05-24 | $29.07 | $29.07 | 695,500 | — | — |
| 2004-05-21 | $28.09 | $28.09 | 853,700 | — | — |
| 2004-05-20 | $27.88 | $27.88 | 594,600 | — | — |
| 2004-05-19 | $28.36 | $28.36 | 512,600 | — | — |
| 2004-05-18 | $28.54 | $28.54 | 847,500 | — | — |
| 2004-05-17 | $28.25 | $28.25 | 627,400 | — | — |
| 2004-05-14 | $29.08 | $29.08 | 331,600 | — | — |
| 2004-05-13 | $29.40 | $29.40 | 407,200 | — | — |
| 2004-05-12 | $29.41 | $29.41 | 465,400 | — | — |
| 2004-05-11 | $29.27 | $29.27 | 367,100 | — | — |
| 2004-05-10 | $28.71 | $28.71 | 390,000 | — | — |
| 2004-05-07 | $29.08 | $29.08 | 469,000 | — | — |
| 2004-05-06 | $29.61 | $29.61 | 437,800 | — | — |
| 2004-05-05 | $30.57 | $30.57 | 450,600 | — | — |
| 2004-05-04 | $30.30 | $30.30 | 492,700 | — | — |
| 2004-05-03 | $29.99 | $29.99 | 732,200 | — | — |
| 2004-04-30 | $29.18 | $29.18 | 659,300 | — | — |
| 2004-04-29 | $29.66 | $29.66 | 1,011,900 | — | — |
| 2004-04-28 | $30.45 | $30.45 | 638,600 | — | — |
| 2004-04-27 | $30.70 | $30.70 | 1,078,700 | — | — |
| 2004-04-26 | $31.32 | $31.32 | 329,400 | — | — |
| 2004-04-23 | $31.90 | $31.90 | 243,300 | — | — |
| 2004-04-22 | $32.51 | $32.51 | 207,200 | — | — |
| 2004-04-21 | $32.26 | $32.26 | 224,500 | — | — |
| 2004-04-20 | $31.99 | $31.99 | 355,400 | — | — |
| 2004-04-19 | $31.96 | $31.96 | 190,300 | — | — |
| 2004-04-16 | $31.87 | $31.87 | 197,700 | — | — |
| 2004-04-15 | $31.83 | $31.83 | 218,400 | — | — |
| 2004-04-14 | $32.52 | $32.52 | 266,500 | — | — |
| 2004-04-13 | $32.14 | $32.14 | 217,700 | — | — |
| 2004-04-12 | $32.59 | $32.59 | 350,800 | — | — |
| 2004-04-08 | $32.25 | $32.25 | 508,800 | — | — |
| 2004-04-07 | $32.86 | $32.86 | 400,500 | — | — |
| 2004-04-06 | $32.78 | $32.78 | 375,000 | — | — |
| 2004-04-05 | $32.87 | $32.87 | 455,900 | — | — |
| 2004-04-02 | $33.34 | $33.34 | 551,500 | — | — |
| 2004-04-01 | $33.50 | $33.50 | 508,900 | — | — |
| 2004-03-31 | $32.96 | $32.96 | 376,500 | — | — |
| 2004-03-30 | $32.78 | $32.78 | 208,400 | — | — |
| 2004-03-29 | $32.61 | $32.61 | 292,300 | — | — |
| 2004-03-26 | $32.07 | $32.07 | 270,100 | — | — |
| 2004-03-25 | $32.24 | $32.24 | 509,200 | — | — |
| 2004-03-24 | $31.18 | $31.18 | 439,800 | — | — |
| 2004-03-23 | $31.79 | $31.79 | 313,500 | — | — |
| 2004-03-22 | $31.84 | $31.84 | 325,100 | — | — |
| 2004-03-19 | $32.37 | $32.37 | 340,900 | — | — |
| 2004-03-18 | $31.82 | $31.82 | 299,600 | — | — |
| 2004-03-17 | $31.94 | $31.94 | 341,200 | — | — |
| 2004-03-16 | $31.85 | $31.85 | 252,300 | — | — |
| 2004-03-15 | $31.81 | $31.81 | 465,000 | — | — |
| 2004-03-12 | $32.19 | $32.19 | 376,200 | — | — |
| 2004-03-11 | $31.37 | $31.37 | 480,200 | — | — |
| 2004-03-10 | $31.83 | $31.83 | 367,000 | — | — |
| 2004-03-09 | $32.25 | $32.25 | 199,200 | — | — |
| 2004-03-08 | $32.48 | $32.48 | 329,300 | — | — |
| 2004-03-05 | $32.82 | $32.82 | 279,500 | — | — |
| 2004-03-04 | $32.50 | $32.50 | 188,300 | — | — |
| 2004-03-03 | $32.15 | $32.15 | 301,300 | — | — |
| 2004-03-02 | $32.82 | $32.82 | 509,500 | — | — |
| 2004-03-01 | $32.61 | $32.61 | 448,400 | — | — |
| 2004-02-27 | $32.54 | $32.54 | 1,391,300 | — | — |
| 2004-02-26 | $33.00 | $33.00 | 402,200 | — | — |
| 2004-02-25 | $32.24 | $32.24 | 417,900 | — | — |
| 2004-02-24 | $32.04 | $32.04 | 448,600 | — | — |
| 2004-02-23 | $31.85 | $31.85 | 729,800 | — | — |
| 2004-02-20 | $31.24 | $31.24 | 278,700 | — | — |
| 2004-02-19 | $30.99 | $30.99 | 615,200 | — | — |
| 2004-02-18 | $31.36 | $31.36 | 396,400 | — | — |
| 2004-02-17 | $31.44 | $31.44 | 498,600 | — | — |
| 2004-02-13 | $31.39 | $31.39 | 439,600 | — | — |
| 2004-02-12 | $31.45 | $31.45 | 537,200 | — | — |
| 2004-02-11 | $31.63 | $31.63 | 701,200 | — | — |
| 2004-02-10 | $30.26 | $30.26 | 1,010,000 | — | — |
| 2004-02-09 | $30.61 | $30.61 | 445,800 | — | — |
| 2004-02-06 | $30.08 | $30.08 | 559,500 | — | — |
| 2004-02-05 | $30.17 | $30.17 | 457,600 | — | — |
| 2004-02-04 | $29.93 | $29.93 | 445,400 | — | — |
| 2004-02-03 | $30.30 | $30.30 | 414,000 | — | — |
| 2004-02-02 | $30.40 | $30.40 | 611,900 | — | — |
| 2004-01-30 | $31.16 | $31.16 | 233,500 | — | — |
| 2004-01-29 | $31.02 | $31.02 | 526,500 | — | — |
| 2004-01-28 | $31.18 | $31.18 | 426,000 | — | — |
| 2004-01-27 | $31.49 | $31.49 | 291,000 | — | — |
| 2004-01-26 | $31.84 | $31.84 | 316,100 | — | — |
| 2004-01-23 | $32.15 | $32.15 | 300,500 | — | — |
| 2004-01-22 | $32.42 | $32.42 | 428,000 | — | — |
| 2004-01-21 | $32.56 | $32.56 | 510,200 | — | — |
| 2004-01-20 | $32.28 | $32.28 | 640,000 | — | — |
| 2004-01-16 | $31.98 | $31.98 | 394,200 | — | — |
| 2004-01-15 | $31.48 | $31.48 | 485,600 | — | — |
| 2004-01-14 | $31.20 | $31.20 | 902,000 | — | — |
| 2004-01-13 | $30.76 | $30.76 | 754,100 | — | — |
| 2004-01-12 | $29.91 | $29.91 | 828,700 | — | — |
| 2004-01-09 | $29.44 | $29.44 | 1,879,600 | — | — |
| 2004-01-08 | $27.93 | $27.93 | 1,633,900 | — | — |
| 2004-01-07 | $29.40 | $29.40 | 593,700 | — | — |
| 2004-01-06 | $29.31 | $29.31 | 648,200 | — | — |
| 2004-01-05 | $29.59 | $29.59 | 574,800 | — | — |
| 2004-01-02 | $29.38 | $29.38 | 417,500 | — | — |