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
- 1973-05-03 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 | $28.41 | $56.15 | 23,900 | — | — |
| 2004-12-30 | $28.89 | $57.10 | 29,200 | — | — |
| 2004-12-29 | $28.93 | $57.18 | 63,700 | — | — |
| 2004-12-28 | $28.44 | $56.21 | 49,700 | — | — |
| 2004-12-27 | $28.00 | $55.34 | 29,700 | — | — |
| 2004-12-23 | $28.05 | $55.44 | 35,800 | — | — |
| 2004-12-22 | $28.12 | $55.57 | 30,800 | — | — |
| 2004-12-21 | $28.01 | $55.36 | 39,400 | — | — |
| 2004-12-20 | $27.90 | $55.14 | 54,900 | — | — |
| 2004-12-17 | $27.73 | $54.80 | 97,500 | — | — |
| 2004-12-16 | $28.94 | $57.20 | 26,200 | — | — |
| 2004-12-15 | $28.93 | $56.78 | 32,000 | — | — |
| 2004-12-14 | $29.11 | $57.13 | 30,300 | — | — |
| 2004-12-13 | $29.29 | $57.49 | 32,100 | — | — |
| 2004-12-10 | $28.65 | $56.23 | 35,100 | — | — |
| 2004-12-09 | $28.38 | $55.70 | 65,600 | — | — |
| 2004-12-08 | $28.51 | $55.96 | 56,200 | — | — |
| 2004-12-07 | $28.42 | $55.78 | 40,500 | — | — |
| 2004-12-06 | $29.54 | $57.98 | 32,700 | — | — |
| 2004-12-03 | $29.57 | $58.04 | 19,200 | — | — |
| 2004-12-02 | $30.09 | $59.06 | 36,800 | — | — |
| 2004-12-01 | $29.99 | $58.86 | 56,000 | — | — |
| 2004-11-30 | $29.21 | $57.33 | 31,000 | — | — |
| 2004-11-29 | $29.27 | $57.45 | 42,700 | — | — |
| 2004-11-26 | $28.70 | $56.33 | 10,500 | — | — |
| 2004-11-24 | $28.75 | $56.43 | 24,900 | — | — |
| 2004-11-23 | $28.61 | $56.15 | 48,200 | — | — |
| 2004-11-22 | $28.50 | $55.94 | 48,700 | — | — |
| 2004-11-19 | $27.66 | $54.29 | 33,000 | — | — |
| 2004-11-18 | $28.34 | $55.62 | 24,200 | — | — |
| 2004-11-17 | $28.40 | $55.74 | 56,700 | — | — |
| 2004-11-16 | $27.58 | $54.13 | 42,100 | — | — |
| 2004-11-15 | $27.99 | $54.94 | 78,300 | — | — |
| 2004-11-12 | $28.11 | $55.17 | 56,400 | — | — |
| 2004-11-11 | $28.25 | $55.45 | 56,300 | — | — |
| 2004-11-10 | $28.00 | $54.96 | 59,400 | — | — |
| 2004-11-09 | $28.00 | $54.96 | 67,400 | — | — |
| 2004-11-08 | $28.19 | $55.33 | 63,900 | — | — |
| 2004-11-05 | $28.64 | $56.21 | 44,200 | — | — |
| 2004-11-04 | $28.74 | $56.41 | 74,500 | — | — |
| 2004-11-03 | $28.30 | $55.54 | 33,100 | — | — |
| 2004-11-02 | $28.00 | $54.96 | 40,000 | — | — |
| 2004-11-01 | $28.18 | $55.31 | 32,400 | — | — |
| 2004-10-29 | $28.27 | $55.49 | 64,900 | — | — |
| 2004-10-28 | $28.93 | $56.78 | 40,300 | — | — |
| 2004-10-27 | $29.27 | $57.45 | 40,200 | — | — |
| 2004-10-26 | $28.93 | $56.78 | 42,600 | — | — |
| 2004-10-25 | $28.79 | $56.51 | 45,800 | — | — |
| 2004-10-22 | $27.36 | $53.70 | 37,900 | — | — |
| 2004-10-21 | $28.29 | $55.52 | 23,500 | — | — |
| 2004-10-20 | $27.82 | $54.60 | 22,500 | — | — |
| 2004-10-19 | $27.67 | $54.31 | 22,000 | — | — |
| 2004-10-18 | $27.91 | $54.78 | 28,700 | — | — |
| 2004-10-15 | $27.75 | $54.46 | 50,100 | — | — |
| 2004-10-14 | $27.41 | $53.80 | 31,800 | — | — |
| 2004-10-13 | $27.72 | $54.01 | 30,700 | — | — |
| 2004-10-12 | $28.07 | $54.69 | 31,300 | — | — |
| 2004-10-11 | $28.22 | $54.99 | 32,900 | — | — |
| 2004-10-08 | $27.88 | $54.32 | 44,300 | — | — |
| 2004-10-07 | $28.60 | $55.73 | 35,100 | — | — |
| 2004-10-06 | $29.23 | $56.96 | 62,500 | — | — |
| 2004-10-05 | $28.77 | $56.06 | 33,500 | — | — |
| 2004-10-04 | $29.42 | $57.33 | 29,900 | — | — |
| 2004-10-01 | $29.32 | $57.13 | 55,800 | — | — |
| 2004-09-30 | $28.60 | $55.73 | 45,500 | — | — |
| 2004-09-29 | $29.10 | $56.70 | 46,200 | — | — |
| 2004-09-28 | $28.63 | $55.79 | 26,800 | — | — |
| 2004-09-27 | $27.85 | $54.27 | 69,500 | — | — |
| 2004-09-24 | $28.41 | $55.36 | 15,500 | — | — |
| 2004-09-23 | $28.21 | $54.97 | 48,600 | — | — |
| 2004-09-22 | $27.97 | $54.50 | 51,800 | — | — |
| 2004-09-21 | $29.06 | $56.62 | 29,800 | — | — |
| 2004-09-20 | $28.65 | $55.83 | 36,600 | — | — |
| 2004-09-17 | $28.89 | $56.29 | 68,600 | — | — |
| 2004-09-16 | $29.36 | $57.21 | 23,200 | — | — |
| 2004-09-15 | $28.78 | $56.08 | 30,300 | — | — |
| 2004-09-14 | $28.94 | $56.39 | 33,400 | — | — |
| 2004-09-13 | $29.14 | $56.78 | 33,700 | — | — |
| 2004-09-10 | $28.97 | $56.45 | 23,900 | — | — |
| 2004-09-09 | $28.85 | $56.21 | 41,500 | — | — |
| 2004-09-08 | $28.83 | $56.18 | 56,000 | — | — |
| 2004-09-07 | $29.83 | $58.12 | 76,100 | — | — |
| 2004-09-03 | $29.31 | $57.11 | 47,700 | — | — |
| 2004-09-02 | $29.69 | $57.85 | 56,700 | — | — |
| 2004-09-01 | $28.45 | $55.44 | 113,900 | — | — |
| 2004-08-31 | $28.58 | $55.69 | 33,200 | — | — |
| 2004-08-30 | $28.10 | $54.75 | 40,300 | — | — |
| 2004-08-27 | $28.74 | $56.00 | 22,500 | — | — |
| 2004-08-26 | $28.65 | $55.83 | 39,300 | — | — |
| 2004-08-25 | $28.24 | $55.03 | 67,900 | — | — |
| 2004-08-24 | $28.84 | $56.20 | 55,600 | — | — |
| 2004-08-23 | $28.66 | $55.84 | 91,700 | — | — |
| 2004-08-20 | $28.20 | $54.95 | 52,000 | — | — |
| 2004-08-19 | $28.03 | $54.62 | 50,400 | — | — |
| 2004-08-18 | $28.16 | $54.87 | 82,300 | — | — |
| 2004-08-17 | $27.70 | $53.97 | 72,500 | — | — |
| 2004-08-16 | $27.02 | $52.65 | 42,300 | — | — |
| 2004-08-13 | $26.48 | $51.60 | 101,900 | — | — |
| 2004-08-12 | $26.85 | $52.32 | 70,900 | — | — |
| 2004-08-11 | $27.43 | $53.45 | 60,800 | — | — |
| 2004-08-10 | $27.18 | $52.96 | 60,800 | — | — |
| 2004-08-09 | $26.00 | $50.66 | 115,900 | — | — |
| 2004-08-06 | $26.70 | $52.03 | 148,500 | — | — |
| 2004-08-05 | $27.03 | $52.67 | 122,700 | — | — |
| 2004-08-04 | $27.34 | $53.27 | 156,700 | — | — |
| 2004-08-03 | $27.10 | $52.80 | 212,400 | — | — |
| 2004-08-02 | $27.19 | $52.98 | 188,500 | — | — |
| 2004-07-30 | $26.38 | $51.40 | 169,600 | — | — |
| 2004-07-29 | $25.84 | $50.35 | 121,400 | — | — |
| 2004-07-28 | $25.86 | $50.39 | 103,600 | — | — |
| 2004-07-27 | $26.10 | $50.86 | 106,200 | — | — |
| 2004-07-26 | $25.38 | $49.45 | 88,400 | — | — |
| 2004-07-23 | $26.16 | $50.97 | 84,600 | — | — |
| 2004-07-22 | $26.28 | $51.21 | 106,500 | — | — |
| 2004-07-21 | $26.21 | $51.07 | 141,400 | — | — |
| 2004-07-20 | $26.79 | $52.20 | 116,800 | — | — |
| 2004-07-19 | $26.50 | $51.64 | 133,100 | — | — |
| 2004-07-16 | $26.25 | $51.15 | 211,200 | — | — |
| 2004-07-15 | $25.87 | $50.41 | 677,100 | — | — |
| 2004-07-14 | $27.65 | $53.49 | 58,800 | — | — |
| 2004-07-13 | $27.89 | $53.95 | 75,600 | — | — |
| 2004-07-12 | $27.80 | $53.78 | 113,800 | — | — |
| 2004-07-09 | $28.75 | $55.61 | 80,700 | — | — |
| 2004-07-08 | $28.60 | $55.32 | 57,300 | — | — |
| 2004-07-07 | $28.68 | $55.48 | 52,700 | — | — |
| 2004-07-06 | $28.68 | $55.48 | 29,100 | — | — |
| 2004-07-02 | $29.18 | $56.45 | 16,100 | — | — |
| 2004-07-01 | $29.18 | $56.45 | 39,200 | — | — |
| 2004-06-30 | $29.94 | $57.92 | 43,000 | — | — |
| 2004-06-29 | $29.51 | $57.08 | 104,500 | — | — |
| 2004-06-28 | $29.15 | $56.39 | 73,400 | — | — |
| 2004-06-25 | $29.07 | $56.23 | 124,600 | — | — |
| 2004-06-24 | $29.13 | $56.35 | 50,100 | — | — |
| 2004-06-23 | $29.56 | $57.18 | 33,300 | — | — |
| 2004-06-22 | $29.39 | $56.85 | 45,700 | — | — |
| 2004-06-21 | $29.26 | $56.60 | 46,200 | — | — |
| 2004-06-18 | $29.17 | $56.43 | 89,600 | — | — |
| 2004-06-17 | $29.63 | $57.32 | 65,300 | — | — |
| 2004-06-16 | $29.87 | $57.78 | 38,200 | — | — |
| 2004-06-15 | $29.28 | $56.64 | 45,100 | — | — |
| 2004-06-14 | $29.16 | $56.41 | 76,900 | — | — |
| 2004-06-10 | $29.95 | $57.94 | 52,700 | — | — |
| 2004-06-09 | $29.85 | $57.74 | 24,200 | — | — |
| 2004-06-08 | $30.65 | $59.29 | 29,000 | — | — |
| 2004-06-07 | $30.59 | $59.17 | 65,700 | — | — |
| 2004-06-04 | $29.54 | $57.14 | 64,300 | — | — |
| 2004-06-03 | $29.61 | $57.28 | 69,600 | — | — |
| 2004-06-02 | $30.99 | $59.95 | 71,300 | — | — |
| 2004-06-01 | $30.58 | $59.15 | 105,200 | — | — |
| 2004-05-28 | $30.46 | $58.92 | 50,600 | — | — |
| 2004-05-27 | $31.09 | $60.14 | 65,700 | — | — |
| 2004-05-26 | $31.10 | $60.16 | 70,800 | — | — |
| 2004-05-25 | $31.19 | $60.33 | 147,100 | — | — |
| 2004-05-24 | $31.28 | $60.51 | 120,800 | — | — |
| 2004-05-21 | $30.13 | $58.28 | 66,400 | — | — |
| 2004-05-20 | $30.36 | $58.73 | 51,700 | — | — |
| 2004-05-19 | $30.26 | $58.54 | 181,400 | — | — |
| 2004-05-18 | $30.09 | $58.21 | 79,400 | — | — |
| 2004-05-17 | $29.84 | $57.72 | 79,200 | — | — |
| 2004-05-14 | $29.93 | $57.90 | 132,800 | — | — |
| 2004-05-13 | $30.09 | $58.21 | 62,200 | — | — |
| 2004-05-12 | $31.22 | $60.39 | 57,400 | — | — |
| 2004-05-11 | $30.51 | $59.02 | 53,600 | — | — |
| 2004-05-10 | $30.48 | $58.96 | 102,900 | — | — |
| 2004-05-07 | $30.29 | $58.59 | 99,200 | — | — |
| 2004-05-06 | $31.12 | $60.20 | 100,000 | — | — |
| 2004-05-05 | $31.70 | $61.32 | 78,000 | — | — |
| 2004-05-04 | $30.94 | $59.85 | 88,800 | — | — |
| 2004-05-03 | $30.63 | $59.25 | 78,800 | — | — |
| 2004-04-30 | $30.35 | $58.71 | 146,100 | — | — |
| 2004-04-29 | $30.14 | $58.30 | 75,600 | — | — |
| 2004-04-28 | $30.16 | $58.34 | 91,500 | — | — |
| 2004-04-27 | $30.40 | $58.81 | 131,100 | — | — |
| 2004-04-26 | $30.76 | $59.50 | 145,900 | — | — |
| 2004-04-23 | $31.87 | $61.65 | 131,400 | — | — |
| 2004-04-22 | $32.50 | $62.87 | 43,900 | — | — |
| 2004-04-21 | $31.85 | $61.61 | 40,600 | — | — |
| 2004-04-20 | $31.45 | $60.84 | 121,300 | — | — |
| 2004-04-19 | $32.57 | $63.00 | 156,800 | — | — |
| 2004-04-16 | $31.30 | $60.55 | 171,200 | — | — |
| 2004-04-15 | $32.33 | $62.54 | 253,900 | — | — |
| 2004-04-14 | $31.28 | $60.12 | 284,600 | — | — |
| 2004-04-13 | $34.10 | $65.54 | 65,200 | — | — |
| 2004-04-12 | $35.16 | $67.58 | 74,100 | — | — |
| 2004-04-08 | $35.01 | $67.29 | 72,800 | — | — |
| 2004-04-07 | $35.54 | $68.31 | 38,300 | — | — |
| 2004-04-06 | $35.00 | $67.27 | 151,400 | — | — |
| 2004-04-05 | $35.19 | $67.64 | 92,200 | — | — |
| 2004-04-02 | $35.49 | $68.21 | 67,500 | — | — |
| 2004-04-01 | $35.30 | $67.85 | 92,200 | — | — |
| 2004-03-31 | $35.00 | $67.27 | 89,400 | — | — |
| 2004-03-30 | $35.20 | $67.66 | 46,300 | — | — |
| 2004-03-29 | $34.84 | $66.96 | 74,200 | — | — |
| 2004-03-26 | $34.31 | $65.95 | 96,000 | — | — |
| 2004-03-25 | $34.49 | $66.29 | 89,600 | — | — |
| 2004-03-24 | $33.00 | $63.43 | 52,600 | — | — |
| 2004-03-23 | $33.00 | $63.43 | 36,900 | — | — |
| 2004-03-22 | $32.85 | $63.14 | 102,500 | — | — |
| 2004-03-19 | $32.45 | $62.37 | 76,200 | — | — |
| 2004-03-18 | $32.70 | $62.85 | 34,000 | — | — |
| 2004-03-17 | $32.97 | $63.37 | 54,600 | — | — |
| 2004-03-16 | $32.06 | $61.62 | 58,900 | — | — |
| 2004-03-15 | $32.08 | $61.66 | 43,300 | — | — |
| 2004-03-12 | $33.94 | $65.23 | 40,200 | — | — |
| 2004-03-11 | $32.26 | $62.01 | 104,800 | — | — |
| 2004-03-10 | $34.15 | $65.64 | 41,300 | — | — |
| 2004-03-09 | $34.55 | $66.41 | 77,700 | — | — |
| 2004-03-08 | $34.82 | $66.93 | 80,300 | — | — |
| 2004-03-05 | $34.37 | $66.06 | 56,200 | — | — |
| 2004-03-04 | $34.47 | $66.25 | 60,400 | — | — |
| 2004-03-03 | $34.47 | $66.25 | 68,200 | — | — |
| 2004-03-02 | $34.35 | $66.02 | 139,000 | — | — |
| 2004-03-01 | $34.34 | $66.00 | 46,100 | — | — |
| 2004-02-27 | $33.40 | $64.20 | 27,500 | — | — |
| 2004-02-26 | $32.75 | $62.95 | 120,000 | — | — |
| 2004-02-25 | $33.10 | $63.62 | 47,000 | — | — |
| 2004-02-24 | $32.78 | $63.01 | 51,200 | — | — |
| 2004-02-23 | $32.78 | $63.01 | 88,700 | — | — |
| 2004-02-20 | $32.50 | $62.47 | 122,800 | — | — |
| 2004-02-19 | $32.50 | $62.47 | 126,500 | — | — |
| 2004-02-18 | $32.51 | $62.49 | 95,000 | — | — |
| 2004-02-17 | $32.29 | $62.06 | 54,600 | — | — |
| 2004-02-13 | $31.90 | $61.31 | 121,000 | — | — |
| 2004-02-12 | $32.58 | $62.62 | 86,400 | — | — |
| 2004-02-11 | $32.75 | $62.95 | 206,800 | — | — |
| 2004-02-10 | $31.55 | $60.64 | 112,000 | — | — |
| 2004-02-09 | $31.12 | $59.81 | 37,400 | — | — |
| 2004-02-06 | $31.24 | $60.05 | 59,100 | — | — |
| 2004-02-05 | $30.05 | $57.76 | 73,300 | — | — |
| 2004-02-04 | $29.75 | $57.18 | 69,000 | — | — |
| 2004-02-03 | $30.38 | $58.39 | 60,600 | — | — |
| 2004-02-02 | $30.26 | $58.16 | 34,400 | — | — |
| 2004-01-30 | $30.50 | $58.62 | 66,400 | — | — |
| 2004-01-29 | $31.03 | $59.64 | 60,700 | — | — |
| 2004-01-28 | $31.00 | $59.58 | 40,600 | — | — |
| 2004-01-27 | $31.00 | $59.58 | 81,700 | — | — |
| 2004-01-26 | $31.06 | $59.70 | 145,700 | — | — |
| 2004-01-23 | $30.78 | $59.16 | 82,400 | — | — |
| 2004-01-22 | $31.40 | $60.35 | 91,300 | — | — |
| 2004-01-21 | $31.59 | $60.72 | 48,800 | — | — |
| 2004-01-20 | $31.33 | $60.22 | 173,800 | — | — |
| 2004-01-16 | $31.80 | $61.12 | 63,700 | — | — |
| 2004-01-15 | $30.90 | $59.39 | 134,400 | — | — |
| 2004-01-14 | $31.05 | $59.68 | 167,000 | — | — |
| 2004-01-13 | $30.76 | $59.12 | 94,600 | — | — |
| 2004-01-12 | $31.33 | $60.22 | 279,600 | — | — |
| 2004-01-09 | $31.63 | $60.79 | 366,700 | — | — |
| 2004-01-08 | $35.30 | $67.85 | 79,100 | — | — |
| 2004-01-07 | $35.37 | $67.98 | 58,200 | — | — |
| 2004-01-06 | $35.75 | $68.71 | 60,200 | — | — |
| 2004-01-05 | $36.73 | $70.21 | 39,700 | — | — |
| 2004-01-02 | $35.57 | $68.00 | 49,000 | — | — |