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
- 1985-03-07 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 | $28.30 | $84.28 | 300 | — | — |
| 2004-12-30 | $28.50 | $84.87 | 500 | — | — |
| 2004-12-29 | $28.75 | $85.62 | 800 | — | — |
| 2004-12-28 | $28.35 | $84.43 | 1,700 | — | — |
| 2004-12-27 | $28.32 | $84.34 | 1,200 | — | — |
| 2004-12-23 | $28.55 | $85.02 | 800 | — | — |
| 2004-12-22 | $28.54 | $84.99 | 2,300 | — | — |
| 2004-12-21 | $28.30 | $84.28 | 3,700 | — | — |
| 2004-12-20 | $28.30 | $84.28 | 1,600 | — | — |
| 2004-12-17 | $28.31 | $84.31 | 1,300 | — | — |
| 2004-12-16 | $28.30 | $84.28 | 4,800 | — | — |
| 2004-12-15 | $28.10 | $83.68 | 2,700 | — | — |
| 2004-12-14 | $27.75 | $82.64 | 3,100 | — | — |
| 2004-12-13 | $28.18 | $83.92 | 4,800 | — | — |
| 2004-12-10 | $28.24 | $84.10 | 1,600 | — | — |
| 2004-12-09 | $28.00 | $83.38 | 1,700 | — | — |
| 2004-12-08 | $27.75 | $82.64 | 1,800 | — | — |
| 2004-12-07 | $28.40 | $84.57 | 1,100 | — | — |
| 2004-12-06 | $28.05 | $83.53 | 2,300 | — | — |
| 2004-12-03 | $28.45 | $84.72 | 21,000 | — | — |
| 2004-12-02 | $27.08 | $80.64 | 35,300 | — | — |
| 2004-12-01 | $28.00 | $83.38 | 3,400 | — | — |
| 2004-11-30 | $28.01 | $83.41 | 1,100 | — | — |
| 2004-11-29 | $28.10 | $83.68 | 2,700 | — | — |
| 2004-11-26 | $27.75 | $82.64 | 3,700 | — | — |
| 2004-11-24 | $27.20 | $81.00 | 6,700 | — | — |
| 2004-11-23 | $27.95 | $83.23 | 3,000 | — | — |
| 2004-11-22 | $28.00 | $83.38 | 4,700 | — | — |
| 2004-11-19 | $28.20 | $83.98 | 1,200 | — | — |
| 2004-11-18 | $28.30 | $84.28 | 2,800 | — | — |
| 2004-11-17 | $27.80 | $82.79 | 4,600 | — | — |
| 2004-11-16 | $28.00 | $83.38 | 2,700 | — | — |
| 2004-11-15 | $28.15 | $83.83 | 1,100 | — | — |
| 2004-11-12 | $28.00 | $83.38 | 1,000 | — | — |
| 2004-11-11 | $27.89 | $83.06 | 1,600 | — | — |
| 2004-11-10 | $27.80 | $82.79 | 2,600 | — | — |
| 2004-11-09 | $28.10 | $83.68 | 3,100 | — | — |
| 2004-11-08 | $27.80 | $82.79 | 900 | — | — |
| 2004-11-05 | $27.70 | $82.49 | 4,100 | — | — |
| 2004-11-04 | $27.85 | $82.94 | 400 | — | — |
| 2004-11-03 | $27.85 | $82.94 | 3,900 | — | — |
| 2004-11-02 | $27.50 | $81.89 | 400 | — | — |
| 2004-11-01 | $27.50 | $81.89 | 2,800 | — | — |
| 2004-10-29 | $27.90 | $83.08 | 3,300 | — | — |
| 2004-10-28 | $27.68 | $82.43 | 700 | — | — |
| 2004-10-27 | $28.00 | $82.36 | 2,200 | — | — |
| 2004-10-26 | $27.85 | $81.91 | 300 | — | — |
| 2004-10-25 | $28.05 | $82.50 | 4,000 | — | — |
| 2004-10-22 | $28.14 | $82.77 | 300 | — | — |
| 2004-10-21 | $28.10 | $82.65 | 900 | — | — |
| 2004-10-20 | $28.10 | $82.65 | 1,700 | — | — |
| 2004-10-19 | $27.85 | $81.91 | 2,100 | — | — |
| 2004-10-18 | $27.80 | $81.77 | 1,600 | — | — |
| 2004-10-15 | $27.60 | $81.18 | 1,500 | — | — |
| 2004-10-14 | $27.60 | $81.18 | 2,800 | — | — |
| 2004-10-13 | $27.90 | $82.06 | 1,400 | — | — |
| 2004-10-12 | $27.83 | $81.86 | 1,100 | — | — |
| 2004-10-11 | $27.76 | $81.65 | 2,200 | — | — |
| 2004-10-08 | $27.85 | $81.91 | 200 | — | — |
| 2004-10-07 | $27.95 | $82.21 | 4,300 | — | — |
| 2004-10-06 | $27.65 | $81.33 | 1,700 | — | — |
| 2004-10-05 | $27.51 | $80.91 | 5,500 | — | — |
| 2004-10-04 | $27.15 | $79.86 | 1,600 | — | — |
| 2004-10-01 | $27.20 | $80.00 | 4,000 | — | — |
| 2004-09-30 | $27.00 | $79.41 | 0 | — | — |
| 2004-09-29 | $27.00 | $79.41 | 6,300 | — | — |
| 2004-09-28 | $27.24 | $80.12 | 6,900 | — | — |
| 2004-09-27 | $27.15 | $79.86 | 3,400 | — | — |
| 2004-09-24 | $26.96 | $79.30 | 3,300 | — | — |
| 2004-09-23 | $26.90 | $79.12 | 2,200 | — | — |
| 2004-09-22 | $26.98 | $79.36 | 500 | — | — |
| 2004-09-21 | $26.94 | $79.24 | 2,300 | — | — |
| 2004-09-20 | $26.85 | $78.97 | 2,300 | — | — |
| 2004-09-17 | $26.75 | $78.68 | 1,800 | — | — |
| 2004-09-16 | $26.70 | $78.53 | 5,800 | — | — |
| 2004-09-15 | $26.90 | $79.12 | 2,800 | — | — |
| 2004-09-14 | $26.92 | $79.18 | 1,800 | — | — |
| 2004-09-13 | $26.93 | $79.21 | 3,500 | — | — |
| 2004-09-10 | $26.70 | $78.53 | 1,400 | — | — |
| 2004-09-09 | $26.85 | $78.97 | 5,200 | — | — |
| 2004-09-08 | $27.00 | $79.41 | 1,800 | — | — |
| 2004-09-07 | $26.99 | $79.38 | 4,100 | — | — |
| 2004-09-03 | $26.99 | $79.38 | 2,100 | — | — |
| 2004-09-02 | $26.73 | $78.62 | 5,500 | — | — |
| 2004-09-01 | $26.90 | $79.12 | 4,100 | — | — |
| 2004-08-31 | $26.90 | $79.12 | 4,500 | — | — |
| 2004-08-30 | $26.70 | $78.53 | 4,500 | — | — |
| 2004-08-27 | $26.50 | $77.94 | 100 | — | — |
| 2004-08-26 | $26.35 | $77.50 | 400 | — | — |
| 2004-08-25 | $26.45 | $77.80 | 1,100 | — | — |
| 2004-08-24 | $26.74 | $78.65 | 3,900 | — | — |
| 2004-08-23 | $26.88 | $79.06 | 2,900 | — | — |
| 2004-08-20 | $26.85 | $78.97 | 2,200 | — | — |
| 2004-08-19 | $26.90 | $79.12 | 2,000 | — | — |
| 2004-08-18 | $26.66 | $78.41 | 3,500 | — | — |
| 2004-08-17 | $26.60 | $78.24 | 3,500 | — | — |
| 2004-08-16 | $26.40 | $77.65 | 5,700 | — | — |
| 2004-08-13 | $26.25 | $77.21 | 3,400 | — | — |
| 2004-08-12 | $26.20 | $77.06 | 2,900 | — | — |
| 2004-08-11 | $26.30 | $77.36 | 1,800 | — | — |
| 2004-08-10 | $26.66 | $78.41 | 6,100 | — | — |
| 2004-08-09 | $25.56 | $75.18 | 2,400 | — | — |
| 2004-08-06 | $25.78 | $75.83 | 1,700 | — | — |
| 2004-08-05 | $25.80 | $75.88 | 2,500 | — | — |
| 2004-08-04 | $25.75 | $75.74 | 800 | — | — |
| 2004-08-03 | $25.90 | $76.18 | 600 | — | — |
| 2004-08-02 | $25.75 | $75.74 | 8,900 | — | — |
| 2004-07-30 | $26.39 | $77.62 | 600 | — | — |
| 2004-07-29 | $26.41 | $77.68 | 1,300 | — | — |
| 2004-07-28 | $26.57 | $78.15 | 900 | — | — |
| 2004-07-27 | $26.82 | $77.87 | 2,300 | — | — |
| 2004-07-26 | $26.91 | $78.13 | 3,200 | — | — |
| 2004-07-23 | $26.99 | $78.36 | 10,400 | — | — |
| 2004-07-22 | $26.18 | $76.01 | 600 | — | — |
| 2004-07-21 | $26.26 | $76.24 | 700 | — | — |
| 2004-07-20 | $26.40 | $76.65 | 1,400 | — | — |
| 2004-07-19 | $26.40 | $76.65 | 1,400 | — | — |
| 2004-07-16 | $26.25 | $76.21 | 6,200 | — | — |
| 2004-07-15 | $25.85 | $75.05 | 700 | — | — |
| 2004-07-14 | $25.98 | $75.43 | 700 | — | — |
| 2004-07-13 | $26.15 | $75.92 | 400 | — | — |
| 2004-07-12 | $26.14 | $75.90 | 1,000 | — | — |
| 2004-07-09 | $26.15 | $75.92 | 2,300 | — | — |
| 2004-07-08 | $26.10 | $75.78 | 1,700 | — | — |
| 2004-07-07 | $26.10 | $75.78 | 3,200 | — | — |
| 2004-07-06 | $25.95 | $75.34 | 3,400 | — | — |
| 2004-07-02 | $26.00 | $75.49 | 1,000 | — | — |
| 2004-07-01 | $25.85 | $75.05 | 2,200 | — | — |
| 2004-06-30 | $26.35 | $76.51 | 4,500 | — | — |
| 2004-06-29 | $26.35 | $76.51 | 5,000 | — | — |
| 2004-06-28 | $26.00 | $75.49 | 3,200 | — | — |
| 2004-06-25 | $25.99 | $75.46 | 3,000 | — | — |
| 2004-06-24 | $25.95 | $75.34 | 200 | — | — |
| 2004-06-23 | $26.05 | $75.63 | 1,700 | — | — |
| 2004-06-22 | $26.30 | $76.36 | 1,500 | — | — |
| 2004-06-21 | $26.30 | $76.36 | 1,200 | — | — |
| 2004-06-18 | $26.20 | $76.07 | 3,600 | — | — |
| 2004-06-17 | $26.09 | $75.75 | 1,700 | — | — |
| 2004-06-16 | $25.81 | $74.94 | 4,000 | — | — |
| 2004-06-15 | $25.80 | $74.91 | 3,500 | — | — |
| 2004-06-14 | $25.95 | $75.34 | 3,300 | — | — |
| 2004-06-10 | $25.33 | $73.54 | 4,100 | — | — |
| 2004-06-09 | $25.49 | $74.01 | 3,100 | — | — |
| 2004-06-08 | $25.78 | $74.85 | 2,100 | — | — |
| 2004-06-07 | $26.00 | $75.49 | 2,300 | — | — |
| 2004-06-04 | $26.00 | $75.49 | 1,700 | — | — |
| 2004-06-03 | $26.00 | $75.49 | 1,200 | — | — |
| 2004-06-02 | $25.95 | $75.34 | 1,500 | — | — |
| 2004-06-01 | $26.01 | $75.52 | 800 | — | — |
| 2004-05-28 | $26.10 | $75.78 | 2,400 | — | — |
| 2004-05-27 | $26.10 | $75.78 | 5,100 | — | — |
| 2004-05-26 | $25.99 | $75.46 | 2,700 | — | — |
| 2004-05-25 | $25.95 | $75.34 | 4,700 | — | — |
| 2004-05-24 | $25.65 | $74.47 | 2,700 | — | — |
| 2004-05-21 | $25.80 | $74.91 | 7,900 | — | — |
| 2004-05-20 | $26.10 | $75.78 | 3,500 | — | — |
| 2004-05-19 | $26.50 | $76.94 | 1,300 | — | — |
| 2004-05-18 | $26.71 | $77.55 | 600 | — | — |
| 2004-05-17 | $27.00 | $78.39 | 700 | — | — |
| 2004-05-14 | $26.80 | $77.81 | 4,700 | — | — |
| 2004-05-13 | $26.90 | $78.10 | 3,600 | — | — |
| 2004-05-12 | $26.65 | $77.38 | 1,500 | — | — |
| 2004-05-11 | $26.95 | $78.25 | 4,400 | — | — |
| 2004-05-10 | $26.76 | $77.70 | 3,600 | — | — |
| 2004-05-07 | $27.00 | $78.39 | 6,400 | — | — |
| 2004-05-06 | $27.25 | $79.12 | 7,100 | — | — |
| 2004-05-05 | $27.34 | $79.38 | 4,000 | — | — |
| 2004-05-04 | $27.25 | $79.12 | 4,600 | — | — |
| 2004-05-03 | $27.40 | $79.55 | 6,300 | — | — |
| 2004-04-30 | $27.35 | $79.41 | 7,200 | — | — |
| 2004-04-29 | $27.45 | $79.70 | 5,300 | — | — |
| 2004-04-28 | $27.60 | $80.13 | 3,300 | — | — |
| 2004-04-27 | $28.00 | $80.29 | 5,400 | — | — |
| 2004-04-26 | $27.70 | $79.43 | 4,800 | — | — |
| 2004-04-23 | $27.40 | $78.57 | 1,300 | — | — |
| 2004-04-22 | $27.40 | $78.57 | 1,300 | — | — |
| 2004-04-21 | $27.40 | $78.57 | 3,300 | — | — |
| 2004-04-20 | $27.55 | $79.00 | 7,200 | — | — |
| 2004-04-19 | $27.85 | $79.86 | 9,000 | — | — |
| 2004-04-16 | $27.40 | $78.57 | 4,000 | — | — |
| 2004-04-15 | $27.05 | $77.57 | 5,900 | — | — |
| 2004-04-14 | $26.99 | $77.40 | 2,600 | — | — |
| 2004-04-13 | $27.30 | $78.29 | 3,700 | — | — |
| 2004-04-12 | $27.70 | $79.43 | 3,800 | — | — |
| 2004-04-08 | $28.25 | $81.01 | 5,700 | — | — |
| 2004-04-07 | $27.80 | $79.72 | 1,900 | — | — |
| 2004-04-06 | $27.95 | $80.15 | 2,900 | — | — |
| 2004-04-05 | $28.00 | $80.29 | 10,200 | — | — |
| 2004-04-02 | $28.00 | $80.29 | 3,400 | — | — |
| 2004-04-01 | $27.80 | $79.72 | 1,900 | — | — |
| 2004-03-31 | $27.72 | $79.49 | 6,800 | — | — |
| 2004-03-30 | $26.75 | $76.71 | 1,100 | — | — |
| 2004-03-29 | $26.75 | $76.71 | 1,900 | — | — |
| 2004-03-26 | $26.65 | $76.42 | 6,500 | — | — |
| 2004-03-25 | $26.50 | $75.99 | 9,600 | — | — |
| 2004-03-24 | $27.00 | $77.43 | 3,900 | — | — |
| 2004-03-23 | $27.20 | $78.00 | 4,900 | — | — |
| 2004-03-22 | $27.18 | $77.94 | 3,500 | — | — |
| 2004-03-19 | $27.22 | $78.06 | 900 | — | — |
| 2004-03-18 | $27.32 | $78.34 | 700 | — | — |
| 2004-03-17 | $27.45 | $78.72 | 1,900 | — | — |
| 2004-03-16 | $27.15 | $77.86 | 2,500 | — | — |
| 2004-03-15 | $27.40 | $78.57 | 2,000 | — | — |
| 2004-03-12 | $27.50 | $78.86 | 2,100 | — | — |
| 2004-03-11 | $27.69 | $79.41 | 4,100 | — | — |
| 2004-03-10 | $27.50 | $78.86 | 3,200 | — | — |
| 2004-03-09 | $27.21 | $78.03 | 7,500 | — | — |
| 2004-03-08 | $27.20 | $78.00 | 6,400 | — | — |
| 2004-03-05 | $26.90 | $77.14 | 3,300 | — | — |
| 2004-03-04 | $26.50 | $75.99 | 7,000 | — | — |
| 2004-03-03 | $26.40 | $75.71 | 3,900 | — | — |
| 2004-03-02 | $26.75 | $76.71 | 6,600 | — | — |
| 2004-03-01 | $26.50 | $75.99 | 2,100 | — | — |
| 2004-02-27 | $26.40 | $75.71 | 3,400 | — | — |
| 2004-02-26 | $26.76 | $76.74 | 4,500 | — | — |
| 2004-02-25 | $26.85 | $77.00 | 7,800 | — | — |
| 2004-02-24 | $26.80 | $76.85 | 8,400 | — | — |
| 2004-02-23 | $27.00 | $77.43 | 300 | — | — |
| 2004-02-20 | $26.90 | $77.14 | 600 | — | — |
| 2004-02-19 | $27.14 | $77.83 | 2,800 | — | — |
| 2004-02-18 | $26.60 | $76.28 | 7,200 | — | — |
| 2004-02-17 | $26.78 | $76.80 | 2,900 | — | — |
| 2004-02-13 | $27.10 | $77.71 | 4,800 | — | — |
| 2004-02-12 | $27.00 | $77.43 | 5,100 | — | — |
| 2004-02-11 | $26.80 | $76.85 | 4,400 | — | — |
| 2004-02-10 | $26.75 | $76.71 | 7,300 | — | — |
| 2004-02-09 | $26.80 | $76.85 | 10,700 | — | — |
| 2004-02-06 | $26.10 | $74.85 | 7,300 | — | — |
| 2004-02-05 | $25.75 | $73.84 | 2,100 | — | — |
| 2004-02-04 | $25.70 | $73.70 | 2,600 | — | — |
| 2004-02-03 | $26.37 | $75.62 | 4,800 | — | — |
| 2004-02-02 | $25.85 | $74.13 | 1,200 | — | — |
| 2004-01-30 | $26.00 | $74.56 | 2,000 | — | — |
| 2004-01-29 | $26.20 | $75.13 | 12,400 | — | — |
| 2004-01-28 | $26.40 | $75.71 | 10,700 | — | — |
| 2004-01-27 | $27.01 | $76.47 | 7,200 | — | — |
| 2004-01-26 | $26.64 | $75.42 | 8,500 | — | — |
| 2004-01-23 | $26.30 | $74.46 | 4,700 | — | — |
| 2004-01-22 | $26.34 | $74.57 | 7,500 | — | — |
| 2004-01-21 | $26.20 | $74.17 | 3,200 | — | — |
| 2004-01-20 | $26.20 | $74.17 | 8,000 | — | — |
| 2004-01-16 | $25.96 | $73.49 | 1,000 | — | — |
| 2004-01-15 | $25.90 | $73.32 | 4,400 | — | — |
| 2004-01-14 | $25.80 | $73.04 | 7,800 | — | — |
| 2004-01-13 | $25.60 | $72.47 | 7,000 | — | — |
| 2004-01-12 | $26.00 | $73.61 | 6,800 | — | — |
| 2004-01-09 | $26.09 | $73.86 | 8,800 | — | — |
| 2004-01-08 | $26.04 | $73.72 | 7,900 | — | — |
| 2004-01-07 | $26.15 | $74.03 | 8,100 | — | — |
| 2004-01-06 | $26.10 | $73.89 | 12,000 | — | — |
| 2004-01-05 | $25.95 | $73.47 | 9,300 | — | — |
| 2004-01-02 | $25.80 | $73.04 | 2,100 | — | — |