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
- 1987-06-08 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 | $29.31 | $55.73 | 14,100 | — | — |
| 2004-12-30 | $29.77 | $56.28 | 5,600 | — | — |
| 2004-12-29 | $29.92 | $56.56 | 2,600 | — | — |
| 2004-12-28 | $30.43 | $57.53 | 5,000 | — | — |
| 2004-12-27 | $29.51 | $55.79 | 5,100 | — | — |
| 2004-12-23 | $29.84 | $56.41 | 4,600 | — | — |
| 2004-12-22 | $29.51 | $55.79 | 10,400 | — | — |
| 2004-12-21 | $29.36 | $55.51 | 20,700 | — | — |
| 2004-12-20 | $29.33 | $55.45 | 14,200 | — | — |
| 2004-12-17 | $29.33 | $55.45 | 21,500 | — | — |
| 2004-12-16 | $29.54 | $55.85 | 17,600 | — | — |
| 2004-12-15 | $30.49 | $57.64 | 18,700 | — | — |
| 2004-12-14 | $29.94 | $56.60 | 13,300 | — | — |
| 2004-12-13 | $30.03 | $56.77 | 18,700 | — | — |
| 2004-12-10 | $29.12 | $55.05 | 26,900 | — | — |
| 2004-12-09 | $29.05 | $54.92 | 8,400 | — | — |
| 2004-12-08 | $29.37 | $55.52 | 14,700 | — | — |
| 2004-12-07 | $28.63 | $54.13 | 20,700 | — | — |
| 2004-12-06 | $29.98 | $56.68 | 11,300 | — | — |
| 2004-12-03 | $29.98 | $56.68 | 17,300 | — | — |
| 2004-12-02 | $29.93 | $56.58 | 15,500 | — | — |
| 2004-12-01 | $30.00 | $56.72 | 23,600 | — | — |
| 2004-11-30 | $29.35 | $55.49 | 9,700 | — | — |
| 2004-11-29 | $29.32 | $55.43 | 13,000 | — | — |
| 2004-11-26 | $28.55 | $53.97 | 12,700 | — | — |
| 2004-11-24 | $28.89 | $54.62 | 18,900 | — | — |
| 2004-11-23 | $28.80 | $54.45 | 12,900 | — | — |
| 2004-11-22 | $28.64 | $54.14 | 19,500 | — | — |
| 2004-11-19 | $27.56 | $52.10 | 21,000 | — | — |
| 2004-11-18 | $28.25 | $53.41 | 12,300 | — | — |
| 2004-11-17 | $28.36 | $53.62 | 11,900 | — | — |
| 2004-11-16 | $28.01 | $52.95 | 5,300 | — | — |
| 2004-11-15 | $28.41 | $53.71 | 8,100 | — | — |
| 2004-11-12 | $28.00 | $52.93 | 9,600 | — | — |
| 2004-11-11 | $27.74 | $52.44 | 28,800 | — | — |
| 2004-11-10 | $27.01 | $51.06 | 28,300 | — | — |
| 2004-11-09 | $27.29 | $51.59 | 103,500 | — | — |
| 2004-11-08 | $27.26 | $51.54 | 20,700 | — | — |
| 2004-11-05 | $27.50 | $51.99 | 18,000 | — | — |
| 2004-11-04 | $27.65 | $52.27 | 20,300 | — | — |
| 2004-11-03 | $27.55 | $52.08 | 11,900 | — | — |
| 2004-11-02 | $27.33 | $51.67 | 19,000 | — | — |
| 2004-11-01 | $27.29 | $51.59 | 17,700 | — | — |
| 2004-10-29 | $27.57 | $52.12 | 32,000 | — | — |
| 2004-10-28 | $27.87 | $52.69 | 10,400 | — | — |
| 2004-10-27 | $28.15 | $53.22 | 17,500 | — | — |
| 2004-10-26 | $27.58 | $52.14 | 15,300 | — | — |
| 2004-10-25 | $27.45 | $51.89 | 12,400 | — | — |
| 2004-10-22 | $26.99 | $51.03 | 35,400 | — | — |
| 2004-10-21 | $27.30 | $51.61 | 13,900 | — | — |
| 2004-10-20 | $26.95 | $50.95 | 18,800 | — | — |
| 2004-10-19 | $26.66 | $50.40 | 17,400 | — | — |
| 2004-10-18 | $26.83 | $50.72 | 54,600 | — | — |
| 2004-10-15 | $26.65 | $50.38 | 21,800 | — | — |
| 2004-10-14 | $25.88 | $48.93 | 7,400 | — | — |
| 2004-10-13 | $26.25 | $49.63 | 15,600 | — | — |
| 2004-10-12 | $26.70 | $50.48 | 5,400 | — | — |
| 2004-10-11 | $26.30 | $49.72 | 15,000 | — | — |
| 2004-10-08 | $26.40 | $49.91 | 6,000 | — | — |
| 2004-10-07 | $26.41 | $49.93 | 2,700 | — | — |
| 2004-10-06 | $26.74 | $50.55 | 12,900 | — | — |
| 2004-10-05 | $26.67 | $50.42 | 15,000 | — | — |
| 2004-10-04 | $26.70 | $50.48 | 13,600 | — | — |
| 2004-10-01 | $26.33 | $49.78 | 17,000 | — | — |
| 2004-09-30 | $26.15 | $49.44 | 16,800 | — | — |
| 2004-09-29 | $26.16 | $49.46 | 17,000 | — | — |
| 2004-09-28 | $26.16 | $49.13 | 12,700 | — | — |
| 2004-09-27 | $25.05 | $47.05 | 17,100 | — | — |
| 2004-09-24 | $25.30 | $47.52 | 1,500 | — | — |
| 2004-09-23 | $25.25 | $47.43 | 6,500 | — | — |
| 2004-09-22 | $25.65 | $48.18 | 12,200 | — | — |
| 2004-09-21 | $26.15 | $49.12 | 8,000 | — | — |
| 2004-09-20 | $25.56 | $48.01 | 6,900 | — | — |
| 2004-09-17 | $26.17 | $49.15 | 37,400 | — | — |
| 2004-09-16 | $25.95 | $48.74 | 8,100 | — | — |
| 2004-09-15 | $25.38 | $47.67 | 8,500 | — | — |
| 2004-09-14 | $25.35 | $47.61 | 9,600 | — | — |
| 2004-09-13 | $25.60 | $48.08 | 15,200 | — | — |
| 2004-09-10 | $25.49 | $47.88 | 6,500 | — | — |
| 2004-09-09 | $25.50 | $47.89 | 27,800 | — | — |
| 2004-09-08 | $24.57 | $46.15 | 7,500 | — | — |
| 2004-09-07 | $25.19 | $47.31 | 13,700 | — | — |
| 2004-09-03 | $24.87 | $46.71 | 10,100 | — | — |
| 2004-09-02 | $24.98 | $46.92 | 8,000 | — | — |
| 2004-09-01 | $24.71 | $46.41 | 27,500 | — | — |
| 2004-08-31 | $24.65 | $46.30 | 7,400 | — | — |
| 2004-08-30 | $24.84 | $46.66 | 5,200 | — | — |
| 2004-08-27 | $24.99 | $46.94 | 2,300 | — | — |
| 2004-08-26 | $24.69 | $46.37 | 7,100 | — | — |
| 2004-08-25 | $25.00 | $46.96 | 11,500 | — | — |
| 2004-08-24 | $24.85 | $46.67 | 2,800 | — | — |
| 2004-08-23 | $24.40 | $45.83 | 4,400 | — | — |
| 2004-08-20 | $24.88 | $46.73 | 9,500 | — | — |
| 2004-08-19 | $24.05 | $45.17 | 9,500 | — | — |
| 2004-08-18 | $24.49 | $46.00 | 22,600 | — | — |
| 2004-08-17 | $23.69 | $44.50 | 4,400 | — | — |
| 2004-08-16 | $23.61 | $44.35 | 7,100 | — | — |
| 2004-08-13 | $23.95 | $44.98 | 28,500 | — | — |
| 2004-08-12 | $23.54 | $44.21 | 8,100 | — | — |
| 2004-08-11 | $23.51 | $44.16 | 5,100 | — | — |
| 2004-08-10 | $24.19 | $45.43 | 9,000 | — | — |
| 2004-08-09 | $23.28 | $43.73 | 26,500 | — | — |
| 2004-08-06 | $23.64 | $44.40 | 16,300 | — | — |
| 2004-08-05 | $24.00 | $45.08 | 9,200 | — | — |
| 2004-08-04 | $24.40 | $45.83 | 14,900 | — | — |
| 2004-08-03 | $24.66 | $46.32 | 46,400 | — | — |
| 2004-08-02 | $24.89 | $46.75 | 12,500 | — | — |
| 2004-07-30 | $25.12 | $47.18 | 6,900 | — | — |
| 2004-07-29 | $25.49 | $47.88 | 12,900 | — | — |
| 2004-07-28 | $24.55 | $46.11 | 10,900 | — | — |
| 2004-07-27 | $25.49 | $47.88 | 12,700 | — | — |
| 2004-07-26 | $24.50 | $46.02 | 15,600 | — | — |
| 2004-07-23 | $24.93 | $46.82 | 16,200 | — | — |
| 2004-07-22 | $25.10 | $47.14 | 11,700 | — | — |
| 2004-07-21 | $25.22 | $47.37 | 14,400 | — | — |
| 2004-07-20 | $25.85 | $48.55 | 13,000 | — | — |
| 2004-07-19 | $24.98 | $46.92 | 12,500 | — | — |
| 2004-07-16 | $24.95 | $46.86 | 21,100 | — | — |
| 2004-07-15 | $24.97 | $46.90 | 19,700 | — | — |
| 2004-07-14 | $24.95 | $46.86 | 12,900 | — | — |
| 2004-07-13 | $25.07 | $47.09 | 13,100 | — | — |
| 2004-07-12 | $25.42 | $47.74 | 10,700 | — | — |
| 2004-07-09 | $24.90 | $46.77 | 7,300 | — | — |
| 2004-07-08 | $25.00 | $46.96 | 30,200 | — | — |
| 2004-07-07 | $25.20 | $47.33 | 14,300 | — | — |
| 2004-07-06 | $25.02 | $46.99 | 14,200 | — | — |
| 2004-07-02 | $25.53 | $47.95 | 19,600 | — | — |
| 2004-07-01 | $25.26 | $47.44 | 11,800 | — | — |
| 2004-06-30 | $25.99 | $48.82 | 12,400 | — | — |
| 2004-06-29 | $25.84 | $48.21 | 29,400 | — | — |
| 2004-06-28 | $26.05 | $48.61 | 30,300 | — | — |
| 2004-06-25 | $25.15 | $46.93 | 58,500 | — | — |
| 2004-06-24 | $25.10 | $46.83 | 25,300 | — | — |
| 2004-06-23 | $25.81 | $48.16 | 17,600 | — | — |
| 2004-06-22 | $25.65 | $47.86 | 14,400 | — | — |
| 2004-06-21 | $25.13 | $46.89 | 5,800 | — | — |
| 2004-06-18 | $25.25 | $47.11 | 49,400 | — | — |
| 2004-06-17 | $25.18 | $46.98 | 7,500 | — | — |
| 2004-06-16 | $25.34 | $47.28 | 10,400 | — | — |
| 2004-06-15 | $25.04 | $46.72 | 12,300 | — | — |
| 2004-06-14 | $24.90 | $46.46 | 51,200 | — | — |
| 2004-06-10 | $26.14 | $48.77 | 28,800 | — | — |
| 2004-06-09 | $25.76 | $48.06 | 12,300 | — | — |
| 2004-06-08 | $26.54 | $49.52 | 16,900 | — | — |
| 2004-06-07 | $26.49 | $49.43 | 10,800 | — | — |
| 2004-06-04 | $26.01 | $48.53 | 4,100 | — | — |
| 2004-06-03 | $25.75 | $48.05 | 5,600 | — | — |
| 2004-06-02 | $26.07 | $48.64 | 9,000 | — | — |
| 2004-06-01 | $26.37 | $49.20 | 5,300 | — | — |
| 2004-05-28 | $25.17 | $46.96 | 8,000 | — | — |
| 2004-05-27 | $25.79 | $48.12 | 11,500 | — | — |
| 2004-05-26 | $25.87 | $48.27 | 8,200 | — | — |
| 2004-05-25 | $26.21 | $48.90 | 13,500 | — | — |
| 2004-05-24 | $25.71 | $47.97 | 4,300 | — | — |
| 2004-05-21 | $25.35 | $47.30 | 22,200 | — | — |
| 2004-05-20 | $24.91 | $46.48 | 20,800 | — | — |
| 2004-05-19 | $25.00 | $46.65 | 16,600 | — | — |
| 2004-05-18 | $25.70 | $47.95 | 6,500 | — | — |
| 2004-05-17 | $25.00 | $46.65 | 13,400 | — | — |
| 2004-05-14 | $25.39 | $47.37 | 6,500 | — | — |
| 2004-05-13 | $26.01 | $48.53 | 7,300 | — | — |
| 2004-05-12 | $26.10 | $48.70 | 13,700 | — | — |
| 2004-05-11 | $25.17 | $46.96 | 9,500 | — | — |
| 2004-05-10 | $24.50 | $45.71 | 9,500 | — | — |
| 2004-05-07 | $24.39 | $45.51 | 18,100 | — | — |
| 2004-05-06 | $25.32 | $47.24 | 12,900 | — | — |
| 2004-05-05 | $26.04 | $48.59 | 2,400 | — | — |
| 2004-05-04 | $26.02 | $48.55 | 6,000 | — | — |
| 2004-05-03 | $26.17 | $48.83 | 6,200 | — | — |
| 2004-04-30 | $25.73 | $48.01 | 24,200 | — | — |
| 2004-04-29 | $26.61 | $49.65 | 7,600 | — | — |
| 2004-04-28 | $26.66 | $49.74 | 12,000 | — | — |
| 2004-04-27 | $27.56 | $51.42 | 18,400 | — | — |
| 2004-04-26 | $26.72 | $49.86 | 7,900 | — | — |
| 2004-04-23 | $26.88 | $50.15 | 4,600 | — | — |
| 2004-04-22 | $27.07 | $50.51 | 14,500 | — | — |
| 2004-04-21 | $26.71 | $49.84 | 13,400 | — | — |
| 2004-04-20 | $25.67 | $47.90 | 12,800 | — | — |
| 2004-04-19 | $26.50 | $49.45 | 9,900 | — | — |
| 2004-04-16 | $26.25 | $48.98 | 19,900 | — | — |
| 2004-04-15 | $25.50 | $47.58 | 18,900 | — | — |
| 2004-04-14 | $24.85 | $46.37 | 9,700 | — | — |
| 2004-04-13 | $26.01 | $48.53 | 13,500 | — | — |
| 2004-04-12 | $26.48 | $49.41 | 10,000 | — | — |
| 2004-04-08 | $26.21 | $48.90 | 17,400 | — | — |
| 2004-04-07 | $26.24 | $48.96 | 4,900 | — | — |
| 2004-04-06 | $26.01 | $48.53 | 5,800 | — | — |
| 2004-04-05 | $26.30 | $49.07 | 10,900 | — | — |
| 2004-04-02 | $26.43 | $49.32 | 14,300 | — | — |
| 2004-04-01 | $25.84 | $48.21 | 11,100 | — | — |
| 2004-03-31 | $26.40 | $49.26 | 13,100 | — | — |
| 2004-03-30 | $25.85 | $47.92 | 7,300 | — | — |
| 2004-03-29 | $25.50 | $47.27 | 8,800 | — | — |
| 2004-03-26 | $25.17 | $46.66 | 18,000 | — | — |
| 2004-03-25 | $24.90 | $46.15 | 11,300 | — | — |
| 2004-03-24 | $24.15 | $44.76 | 10,900 | — | — |
| 2004-03-23 | $24.21 | $44.88 | 13,600 | — | — |
| 2004-03-22 | $23.85 | $44.21 | 15,700 | — | — |
| 2004-03-19 | $24.65 | $45.69 | 16,400 | — | — |
| 2004-03-18 | $25.32 | $46.93 | 8,700 | — | — |
| 2004-03-17 | $25.50 | $47.27 | 8,600 | — | — |
| 2004-03-16 | $24.72 | $45.82 | 11,600 | — | — |
| 2004-03-15 | $24.45 | $45.32 | 26,400 | — | — |
| 2004-03-12 | $25.44 | $47.16 | 28,300 | — | — |
| 2004-03-11 | $24.42 | $45.27 | 10,300 | — | — |
| 2004-03-10 | $24.90 | $46.15 | 9,000 | — | — |
| 2004-03-09 | $25.40 | $47.08 | 9,000 | — | — |
| 2004-03-08 | $25.27 | $46.84 | 22,800 | — | — |
| 2004-03-05 | $25.75 | $47.73 | 4,600 | — | — |
| 2004-03-04 | $25.65 | $47.54 | 5,600 | — | — |
| 2004-03-03 | $25.45 | $47.17 | 7,600 | — | — |
| 2004-03-02 | $25.39 | $47.06 | 9,600 | — | — |
| 2004-03-01 | $26.20 | $48.56 | 8,200 | — | — |
| 2004-02-27 | $25.70 | $47.64 | 10,500 | — | — |
| 2004-02-26 | $25.65 | $47.54 | 6,000 | — | — |
| 2004-02-25 | $25.87 | $47.95 | 11,300 | — | — |
| 2004-02-24 | $25.16 | $46.64 | 10,900 | — | — |
| 2004-02-23 | $25.02 | $46.38 | 12,100 | — | — |
| 2004-02-20 | $25.01 | $46.36 | 21,300 | — | — |
| 2004-02-19 | $24.54 | $45.49 | 12,500 | — | — |
| 2004-02-18 | $25.75 | $47.73 | 9,600 | — | — |
| 2004-02-17 | $25.92 | $48.05 | 10,500 | — | — |
| 2004-02-13 | $25.60 | $47.45 | 9,700 | — | — |
| 2004-02-12 | $26.27 | $48.69 | 6,300 | — | — |
| 2004-02-11 | $26.26 | $48.68 | 5,600 | — | — |
| 2004-02-10 | $26.40 | $48.94 | 6,400 | — | — |
| 2004-02-09 | $26.00 | $48.19 | 6,200 | — | — |
| 2004-02-06 | $26.50 | $49.12 | 16,500 | — | — |
| 2004-02-05 | $25.72 | $47.67 | 17,000 | — | — |
| 2004-02-04 | $25.29 | $46.88 | 27,000 | — | — |
| 2004-02-03 | $26.40 | $48.94 | 10,700 | — | — |
| 2004-02-02 | $26.40 | $48.94 | 13,300 | — | — |
| 2004-01-30 | $26.16 | $48.49 | 4,900 | — | — |
| 2004-01-29 | $25.99 | $48.18 | 25,300 | — | — |
| 2004-01-28 | $26.47 | $49.06 | 13,600 | — | — |
| 2004-01-27 | $26.45 | $49.03 | 7,400 | — | — |
| 2004-01-26 | $27.01 | $50.07 | 10,000 | — | — |
| 2004-01-23 | $26.84 | $49.75 | 9,500 | — | — |
| 2004-01-22 | $26.40 | $48.94 | 6,400 | — | — |
| 2004-01-21 | $27.00 | $50.05 | 13,400 | — | — |
| 2004-01-20 | $27.00 | $50.05 | 16,000 | — | — |
| 2004-01-16 | $27.34 | $50.68 | 12,700 | — | — |
| 2004-01-15 | $27.06 | $50.16 | 7,600 | — | — |
| 2004-01-14 | $26.67 | $49.44 | 8,400 | — | — |
| 2004-01-13 | $26.61 | $49.32 | 5,100 | — | — |
| 2004-01-12 | $26.30 | $48.75 | 15,200 | — | — |
| 2004-01-09 | $26.60 | $49.31 | 10,600 | — | — |
| 2004-01-08 | $26.97 | $49.99 | 13,600 | — | — |
| 2004-01-07 | $26.80 | $49.68 | 10,700 | — | — |
| 2004-01-06 | $26.69 | $49.47 | 5,600 | — | — |
| 2004-01-05 | $26.70 | $49.49 | 9,000 | — | — |
| 2004-01-02 | $26.20 | $48.56 | 5,200 | — | — |