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
- 1997-05-05 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 | $31.30 | $51.17 | 219,363 | — | — |
| 2004-12-30 | $31.43 | $51.38 | 215,597 | — | — |
| 2004-12-29 | $31.60 | $51.05 | 114,804 | — | — |
| 2004-12-28 | $31.49 | $50.88 | 138,273 | — | — |
| 2004-12-27 | $31.21 | $50.42 | 149,394 | — | — |
| 2004-12-23 | $31.12 | $50.27 | 267,614 | — | — |
| 2004-12-22 | $31.71 | $51.23 | 246,510 | — | — |
| 2004-12-21 | $31.69 | $51.20 | 333,204 | — | — |
| 2004-12-20 | $31.18 | $50.37 | 127,940 | — | — |
| 2004-12-17 | $31.40 | $50.73 | 250,187 | — | — |
| 2004-12-16 | $30.95 | $50.00 | 190,290 | — | — |
| 2004-12-15 | $31.28 | $50.53 | 171,287 | — | — |
| 2004-12-14 | $30.84 | $49.83 | 644,953 | — | — |
| 2004-12-13 | $30.83 | $49.81 | 212,620 | — | — |
| 2004-12-10 | $31.35 | $50.64 | 274,444 | — | — |
| 2004-12-09 | $31.20 | $50.40 | 138,623 | — | — |
| 2004-12-08 | $30.95 | $50.00 | 205,965 | — | — |
| 2004-12-07 | $31.00 | $50.09 | 317,879 | — | — |
| 2004-12-06 | $31.87 | $51.49 | 195,719 | — | — |
| 2004-12-03 | $32.19 | $52.01 | 279,086 | — | — |
| 2004-12-02 | $31.69 | $51.20 | 656,074 | — | — |
| 2004-12-01 | $31.97 | $51.66 | 809,410 | — | — |
| 2004-11-30 | $30.95 | $50.00 | 551,166 | — | — |
| 2004-11-29 | $30.55 | $49.35 | 375,500 | — | — |
| 2004-11-26 | $31.15 | $50.33 | 146,154 | — | — |
| 2004-11-24 | $31.18 | $50.37 | 336,269 | — | — |
| 2004-11-23 | $31.18 | $50.37 | 421,737 | — | — |
| 2004-11-22 | $30.89 | $49.90 | 346,427 | — | — |
| 2004-11-19 | $31.57 | $51.01 | 205,702 | — | — |
| 2004-11-18 | $31.92 | $51.57 | 315,164 | — | — |
| 2004-11-17 | $31.80 | $51.38 | 668,597 | — | — |
| 2004-11-16 | $32.95 | $53.23 | 452,299 | — | — |
| 2004-11-15 | $33.23 | $53.69 | 252,202 | — | — |
| 2004-11-12 | $33.15 | $53.56 | 159,202 | — | — |
| 2004-11-11 | $32.07 | $51.80 | 171,637 | — | — |
| 2004-11-10 | $32.02 | $51.73 | 156,137 | — | — |
| 2004-11-09 | $31.19 | $50.38 | 433,034 | — | — |
| 2004-11-08 | $31.49 | $50.88 | 324,972 | — | — |
| 2004-11-05 | $31.20 | $50.40 | 316,828 | — | — |
| 2004-11-04 | $32.60 | $52.67 | 183,109 | — | — |
| 2004-11-03 | $32.27 | $52.14 | 295,899 | — | — |
| 2004-11-02 | $31.38 | $50.70 | 234,688 | — | — |
| 2004-11-01 | $31.21 | $50.42 | 142,827 | — | — |
| 2004-10-29 | $30.72 | $49.63 | 190,202 | — | — |
| 2004-10-28 | $31.13 | $50.29 | 141,688 | — | — |
| 2004-10-27 | $30.90 | $49.92 | 259,908 | — | — |
| 2004-10-26 | $30.95 | $50.00 | 201,936 | — | — |
| 2004-10-25 | $29.98 | $48.43 | 125,050 | — | — |
| 2004-10-22 | $30.28 | $48.93 | 113,403 | — | — |
| 2004-10-21 | $30.83 | $49.81 | 118,832 | — | — |
| 2004-10-20 | $30.14 | $48.69 | 191,165 | — | — |
| 2004-10-19 | $30.76 | $49.70 | 330,226 | — | — |
| 2004-10-18 | $30.58 | $49.41 | 212,445 | — | — |
| 2004-10-15 | $30.15 | $48.71 | 302,029 | — | — |
| 2004-10-14 | $29.93 | $48.35 | 252,990 | — | — |
| 2004-10-13 | $29.62 | $47.86 | 393,364 | — | — |
| 2004-10-12 | $29.67 | $47.93 | 540,657 | — | — |
| 2004-10-11 | $29.38 | $47.47 | 341,523 | — | — |
| 2004-10-08 | $30.15 | $48.71 | 256,843 | — | — |
| 2004-10-07 | $30.18 | $48.76 | 155,349 | — | — |
| 2004-10-06 | $30.83 | $49.81 | 175,928 | — | — |
| 2004-10-05 | $30.49 | $49.26 | 157,188 | — | — |
| 2004-10-04 | $30.71 | $49.61 | 220,414 | — | — |
| 2004-10-01 | $30.23 | $48.83 | 298,964 | — | — |
| 2004-09-30 | $29.60 | $47.82 | 325,147 | — | — |
| 2004-09-29 | $29.39 | $47.49 | 165,595 | — | — |
| 2004-09-28 | $29.43 | $47.54 | 393,364 | — | — |
| 2004-09-27 | $29.34 | $47.40 | 263,586 | — | — |
| 2004-09-24 | $29.60 | $47.82 | 168,047 | — | — |
| 2004-09-23 | $29.69 | $47.97 | 218,750 | — | — |
| 2004-09-22 | $30.25 | $48.87 | 288,280 | — | — |
| 2004-09-21 | $30.63 | $49.48 | 256,755 | — | — |
| 2004-09-20 | $30.15 | $48.71 | 205,001 | — | — |
| 2004-09-17 | $30.60 | $49.44 | 613,253 | — | — |
| 2004-09-16 | $31.06 | $50.18 | 323,746 | — | — |
| 2004-09-15 | $30.51 | $48.70 | 362,365 | — | — |
| 2004-09-14 | $30.01 | $47.89 | 292,747 | — | — |
| 2004-09-13 | $30.63 | $48.88 | 177,242 | — | — |
| 2004-09-10 | $31.45 | $50.19 | 212,270 | — | — |
| 2004-09-09 | $31.40 | $50.12 | 504,228 | — | — |
| 2004-09-08 | $31.40 | $50.12 | 343,800 | — | — |
| 2004-09-07 | $31.57 | $50.39 | 301,066 | — | — |
| 2004-09-03 | $31.18 | $49.75 | 198,871 | — | — |
| 2004-09-02 | $31.31 | $49.97 | 188,100 | — | — |
| 2004-09-01 | $31.12 | $49.66 | 167,171 | — | — |
| 2004-08-31 | $31.23 | $49.84 | 375,150 | — | — |
| 2004-08-30 | $31.06 | $49.57 | 238,103 | — | — |
| 2004-08-27 | $30.75 | $49.08 | 80,214 | — | — |
| 2004-08-26 | $30.72 | $49.02 | 167,697 | — | — |
| 2004-08-25 | $30.27 | $48.31 | 177,592 | — | — |
| 2004-08-24 | $30.60 | $48.84 | 197,996 | — | — |
| 2004-08-23 | $30.19 | $48.19 | 161,654 | — | — |
| 2004-08-20 | $30.60 | $48.84 | 253,690 | — | — |
| 2004-08-19 | $29.75 | $47.48 | 190,815 | — | — |
| 2004-08-18 | $30.09 | $48.02 | 394,153 | — | — |
| 2004-08-17 | $29.61 | $47.26 | 229,959 | — | — |
| 2004-08-16 | $29.23 | $46.66 | 145,629 | — | — |
| 2004-08-13 | $28.99 | $46.27 | 98,516 | — | — |
| 2004-08-12 | $29.27 | $46.71 | 92,649 | — | — |
| 2004-08-11 | $29.41 | $46.93 | 112,527 | — | — |
| 2004-08-10 | $29.52 | $47.11 | 250,012 | — | — |
| 2004-08-09 | $29.46 | $47.02 | 126,101 | — | — |
| 2004-08-06 | $29.46 | $47.02 | 245,021 | — | — |
| 2004-08-05 | $29.54 | $47.15 | 226,719 | — | — |
| 2004-08-04 | $29.69 | $47.38 | 476,819 | — | — |
| 2004-08-03 | $29.77 | $47.51 | 537,330 | — | — |
| 2004-08-02 | $29.75 | $47.48 | 515,700 | — | — |
| 2004-07-30 | $29.14 | $46.51 | 240,818 | — | — |
| 2004-07-29 | $28.88 | $46.09 | 304,393 | — | — |
| 2004-07-28 | $28.80 | $45.96 | 612,465 | — | — |
| 2004-07-27 | $27.35 | $43.65 | 375,325 | — | — |
| 2004-07-26 | $27.43 | $43.78 | 159,377 | — | — |
| 2004-07-23 | $27.62 | $44.09 | 224,354 | — | — |
| 2004-07-22 | $27.90 | $44.52 | 348,791 | — | — |
| 2004-07-21 | $28.54 | $45.54 | 243,357 | — | — |
| 2004-07-20 | $29.34 | $46.82 | 353,433 | — | — |
| 2004-07-19 | $28.74 | $45.87 | 241,781 | — | — |
| 2004-07-16 | $28.83 | $46.02 | 355,709 | — | — |
| 2004-07-15 | $28.23 | $45.05 | 214,196 | — | — |
| 2004-07-14 | $27.60 | $44.05 | 145,279 | — | — |
| 2004-07-13 | $27.35 | $43.65 | 247,298 | — | — |
| 2004-07-12 | $27.64 | $44.10 | 263,323 | — | — |
| 2004-07-09 | $27.64 | $44.10 | 296,950 | — | — |
| 2004-07-08 | $27.79 | $44.36 | 292,484 | — | — |
| 2004-07-07 | $28.45 | $45.40 | 422,000 | — | — |
| 2004-07-06 | $27.98 | $44.65 | 813,438 | — | — |
| 2004-07-02 | $27.38 | $43.70 | 493,632 | — | — |
| 2004-07-01 | $26.72 | $42.65 | 555,894 | — | — |
| 2004-06-30 | $26.66 | $42.55 | 463,858 | — | — |
| 2004-06-29 | $26.38 | $42.10 | 433,647 | — | — |
| 2004-06-28 | $26.55 | $42.37 | 444,680 | — | — |
| 2004-06-25 | $26.61 | $42.46 | 2,247,834 | — | — |
| 2004-06-24 | $25.97 | $41.44 | 414,644 | — | — |
| 2004-06-23 | $26.49 | $42.28 | 318,317 | — | — |
| 2004-06-22 | $26.14 | $41.72 | 444,243 | — | — |
| 2004-06-21 | $27.01 | $43.10 | 295,549 | — | — |
| 2004-06-18 | $26.48 | $42.26 | 371,997 | — | — |
| 2004-06-17 | $26.63 | $42.50 | 471,127 | — | — |
| 2004-06-16 | $25.75 | $41.10 | 304,656 | — | — |
| 2004-06-15 | $25.68 | $40.99 | 322,345 | — | — |
| 2004-06-14 | $24.97 | $39.86 | 477,694 | — | — |
| 2004-06-10 | $25.57 | $40.81 | 691,015 | — | — |
| 2004-06-09 | $25.94 | $41.41 | 427,604 | — | — |
| 2004-06-08 | $26.77 | $42.72 | 197,383 | — | — |
| 2004-06-07 | $26.93 | $42.97 | 272,956 | — | — |
| 2004-06-04 | $26.15 | $41.73 | 251,501 | — | — |
| 2004-06-03 | $26.33 | $42.03 | 225,668 | — | — |
| 2004-06-02 | $26.96 | $42.44 | 228,733 | — | — |
| 2004-06-01 | $26.38 | $41.52 | 531,287 | — | — |
| 2004-05-28 | $26.63 | $41.91 | 195,106 | — | — |
| 2004-05-27 | $26.52 | $41.74 | 375,062 | — | — |
| 2004-05-26 | $26.04 | $40.98 | 236,877 | — | — |
| 2004-05-25 | $25.93 | $40.82 | 650,382 | — | — |
| 2004-05-24 | $25.48 | $40.10 | 335,656 | — | — |
| 2004-05-21 | $25.27 | $39.78 | 395,379 | — | — |
| 2004-05-20 | $25.00 | $39.34 | 448,183 | — | — |
| 2004-05-19 | $24.78 | $39.00 | 570,781 | — | — |
| 2004-05-18 | $25.07 | $39.45 | 290,295 | — | — |
| 2004-05-17 | $24.67 | $38.82 | 374,449 | — | — |
| 2004-05-14 | $24.33 | $38.30 | 314,551 | — | — |
| 2004-05-13 | $24.14 | $38.00 | 355,271 | — | — |
| 2004-05-12 | $24.39 | $38.39 | 405,624 | — | — |
| 2004-05-11 | $24.53 | $38.61 | 376,463 | — | — |
| 2004-05-10 | $24.10 | $37.92 | 678,055 | — | — |
| 2004-05-07 | $25.07 | $39.45 | 486,626 | — | — |
| 2004-05-06 | $26.24 | $41.30 | 491,530 | — | — |
| 2004-05-05 | $25.98 | $40.89 | 225,755 | — | — |
| 2004-05-04 | $26.06 | $41.02 | 452,036 | — | — |
| 2004-05-03 | $25.64 | $40.35 | 324,534 | — | — |
| 2004-04-30 | $25.23 | $39.70 | 480,497 | — | — |
| 2004-04-29 | $25.52 | $40.17 | 456,240 | — | — |
| 2004-04-28 | $25.76 | $40.55 | 262,185 | — | — |
| 2004-04-27 | $26.09 | $41.07 | 425,240 | — | — |
| 2004-04-26 | $25.71 | $40.46 | 200,710 | — | — |
| 2004-04-23 | $25.69 | $40.44 | 200,010 | — | — |
| 2004-04-22 | $26.09 | $41.07 | 272,693 | — | — |
| 2004-04-21 | $25.59 | $40.28 | 425,415 | — | — |
| 2004-04-20 | $25.47 | $40.08 | 391,963 | — | — |
| 2004-04-19 | $26.10 | $41.09 | 263,235 | — | — |
| 2004-04-16 | $26.26 | $41.34 | 446,432 | — | — |
| 2004-04-15 | $25.47 | $40.08 | 469,901 | — | — |
| 2004-04-14 | $25.01 | $39.36 | 562,725 | — | — |
| 2004-04-13 | $25.63 | $40.33 | 802,579 | — | — |
| 2004-04-12 | $26.21 | $41.25 | 1,218,624 | — | — |
| 2004-04-08 | $27.67 | $43.55 | 207,366 | — | — |
| 2004-04-07 | $28.69 | $45.15 | 774,995 | — | — |
| 2004-04-06 | $28.07 | $44.18 | 1,584,754 | — | — |
| 2004-04-05 | $29.83 | $46.95 | 568,680 | — | — |
| 2004-04-02 | $31.60 | $49.73 | 305,444 | — | — |
| 2004-04-01 | $31.52 | $49.61 | 343,099 | — | — |
| 2004-03-31 | $31.38 | $49.39 | 390,562 | — | — |
| 2004-03-30 | $31.05 | $48.87 | 456,678 | — | — |
| 2004-03-29 | $30.09 | $47.36 | 341,611 | — | — |
| 2004-03-26 | $29.91 | $47.07 | 268,139 | — | — |
| 2004-03-25 | $30.26 | $47.63 | 290,032 | — | — |
| 2004-03-24 | $29.84 | $46.97 | 155,875 | — | — |
| 2004-03-23 | $30.64 | $48.22 | 226,631 | — | — |
| 2004-03-22 | $30.56 | $48.10 | 402,559 | — | — |
| 2004-03-19 | $30.60 | $48.17 | 329,263 | — | — |
| 2004-03-18 | $30.38 | $47.81 | 326,636 | — | — |
| 2004-03-17 | $29.80 | $46.91 | 343,187 | — | — |
| 2004-03-16 | $29.48 | $46.41 | 257,281 | — | — |
| 2004-03-15 | $29.48 | $46.41 | 304,131 | — | — |
| 2004-03-12 | $29.56 | $46.53 | 359,037 | — | — |
| 2004-03-11 | $29.58 | $46.55 | 1,122,823 | — | — |
| 2004-03-10 | $29.87 | $46.44 | 230,222 | — | — |
| 2004-03-09 | $30.24 | $47.00 | 294,323 | — | — |
| 2004-03-08 | $30.59 | $47.55 | 310,611 | — | — |
| 2004-03-05 | $30.89 | $48.02 | 327,512 | — | — |
| 2004-03-04 | $30.60 | $47.57 | 263,673 | — | — |
| 2004-03-03 | $30.82 | $47.91 | 476,906 | — | — |
| 2004-03-02 | $30.66 | $47.66 | 363,853 | — | — |
| 2004-03-01 | $30.72 | $47.75 | 387,322 | — | — |
| 2004-02-27 | $30.20 | $46.95 | 535,578 | — | — |
| 2004-02-26 | $30.26 | $47.04 | 191,953 | — | — |
| 2004-02-25 | $30.38 | $47.22 | 310,611 | — | — |
| 2004-02-24 | $29.58 | $45.97 | 443,630 | — | — |
| 2004-02-23 | $29.48 | $45.83 | 379,704 | — | — |
| 2004-02-20 | $30.43 | $47.31 | 168,134 | — | — |
| 2004-02-19 | $30.47 | $47.36 | 282,413 | — | — |
| 2004-02-18 | $30.79 | $47.86 | 189,064 | — | — |
| 2004-02-17 | $30.54 | $47.46 | 248,261 | — | — |
| 2004-02-13 | $30.38 | $47.22 | 213,496 | — | — |
| 2004-02-12 | $30.83 | $47.93 | 621,484 | — | — |
| 2004-02-11 | $30.63 | $47.61 | 398,181 | — | — |
| 2004-02-10 | $29.92 | $46.51 | 241,781 | — | — |
| 2004-02-09 | $29.29 | $45.53 | 263,673 | — | — |
| 2004-02-06 | $29.29 | $45.53 | 349,492 | — | — |
| 2004-02-05 | $28.17 | $43.79 | 133,807 | — | — |
| 2004-02-04 | $27.64 | $42.96 | 758,356 | — | — |
| 2004-02-03 | $28.38 | $44.11 | 348,353 | — | — |
| 2004-02-02 | $28.72 | $44.64 | 641,275 | — | — |
| 2004-01-30 | $28.55 | $44.38 | 399,757 | — | — |
| 2004-01-29 | $28.19 | $43.83 | 402,472 | — | — |
| 2004-01-28 | $27.62 | $42.94 | 373,136 | — | — |
| 2004-01-27 | $27.56 | $42.83 | 408,602 | — | — |
| 2004-01-26 | $27.27 | $42.39 | 274,707 | — | — |
| 2004-01-23 | $27.19 | $42.26 | 290,295 | — | — |
| 2004-01-22 | $26.92 | $41.84 | 331,277 | — | — |
| 2004-01-21 | $27.38 | $42.57 | 411,667 | — | — |
| 2004-01-20 | $26.45 | $41.11 | 483,124 | — | — |
| 2004-01-16 | $26.64 | $41.41 | 342,661 | — | — |
| 2004-01-15 | $26.79 | $41.64 | 243,882 | — | — |
| 2004-01-14 | $26.80 | $41.66 | 223,128 | — | — |
| 2004-01-13 | $26.26 | $40.83 | 283,727 | — | — |
| 2004-01-12 | $26.15 | $40.65 | 448,183 | — | — |
| 2004-01-09 | $25.47 | $39.58 | 295,987 | — | — |
| 2004-01-08 | $25.24 | $39.23 | 241,956 | — | — |
| 2004-01-07 | $25.35 | $39.41 | 560,448 | — | — |
| 2004-01-06 | $25.23 | $39.21 | 348,529 | — | — |
| 2004-01-05 | $25.29 | $39.32 | 577,437 | — | — |
| 2004-01-02 | $25.41 | $39.49 | 163,230 | — | — |