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
- 1986-08-21 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 | $32.24 | $38.71 | 90,800 | — | — |
| 2004-12-30 | $31.54 | $37.87 | 79,000 | — | — |
| 2004-12-29 | $31.69 | $38.05 | 36,000 | — | — |
| 2004-12-28 | $31.65 | $38.01 | 42,400 | — | — |
| 2004-12-27 | $31.30 | $37.59 | 61,000 | — | — |
| 2004-12-23 | $31.51 | $37.84 | 78,800 | — | — |
| 2004-12-22 | $31.35 | $37.65 | 126,500 | — | — |
| 2004-12-21 | $31.44 | $37.75 | 111,000 | — | — |
| 2004-12-20 | $30.62 | $36.77 | 119,100 | — | — |
| 2004-12-17 | $30.75 | $36.93 | 151,600 | — | — |
| 2004-12-16 | $30.59 | $36.73 | 142,600 | — | — |
| 2004-12-15 | $30.85 | $37.05 | 254,000 | — | — |
| 2004-12-14 | $30.64 | $36.79 | 262,600 | — | — |
| 2004-12-13 | $30.37 | $36.47 | 147,800 | — | — |
| 2004-12-10 | $30.03 | $36.06 | 83,800 | — | — |
| 2004-12-09 | $30.00 | $36.02 | 197,900 | — | — |
| 2004-12-08 | $30.00 | $36.02 | 169,300 | — | — |
| 2004-12-07 | $29.47 | $35.39 | 349,200 | — | — |
| 2004-12-06 | $31.31 | $37.60 | 145,400 | — | — |
| 2004-12-03 | $31.40 | $37.71 | 142,400 | — | — |
| 2004-12-02 | $31.19 | $37.45 | 149,200 | — | — |
| 2004-12-01 | $30.95 | $37.17 | 231,900 | — | — |
| 2004-11-30 | $30.63 | $36.78 | 209,500 | — | — |
| 2004-11-29 | $30.75 | $36.93 | 320,900 | — | — |
| 2004-11-26 | $30.87 | $37.07 | 90,800 | — | — |
| 2004-11-24 | $30.78 | $36.96 | 304,100 | — | — |
| 2004-11-23 | $29.13 | $34.90 | 209,500 | — | — |
| 2004-11-22 | $29.25 | $35.04 | 185,800 | — | — |
| 2004-11-19 | $29.61 | $35.47 | 156,200 | — | — |
| 2004-11-18 | $30.30 | $36.30 | 223,000 | — | — |
| 2004-11-17 | $30.23 | $36.21 | 354,400 | — | — |
| 2004-11-16 | $28.40 | $34.02 | 85,100 | — | — |
| 2004-11-15 | $28.50 | $34.14 | 87,300 | — | — |
| 2004-11-12 | $28.54 | $34.19 | 123,800 | — | — |
| 2004-11-11 | $28.77 | $34.46 | 118,000 | — | — |
| 2004-11-10 | $28.49 | $34.13 | 174,200 | — | — |
| 2004-11-09 | $28.52 | $34.17 | 161,900 | — | — |
| 2004-11-08 | $28.22 | $33.81 | 149,400 | — | — |
| 2004-11-05 | $27.75 | $33.24 | 175,500 | — | — |
| 2004-11-04 | $27.50 | $32.94 | 330,100 | — | — |
| 2004-11-03 | $27.60 | $33.06 | 462,600 | — | — |
| 2004-11-02 | $26.56 | $31.82 | 69,300 | — | — |
| 2004-11-01 | $26.15 | $31.33 | 90,800 | — | — |
| 2004-10-29 | $25.94 | $31.07 | 78,300 | — | — |
| 2004-10-28 | $26.40 | $31.63 | 76,700 | — | — |
| 2004-10-27 | $26.60 | $31.87 | 92,100 | — | — |
| 2004-10-26 | $25.92 | $31.05 | 63,900 | — | — |
| 2004-10-25 | $25.35 | $30.37 | 69,000 | — | — |
| 2004-10-22 | $25.19 | $30.18 | 58,200 | — | — |
| 2004-10-21 | $25.65 | $30.73 | 53,000 | — | — |
| 2004-10-20 | $25.45 | $30.49 | 65,600 | — | — |
| 2004-10-19 | $25.25 | $30.25 | 63,900 | — | — |
| 2004-10-18 | $25.20 | $30.19 | 59,300 | — | — |
| 2004-10-15 | $25.88 | $31.00 | 85,300 | — | — |
| 2004-10-14 | $25.00 | $29.95 | 70,700 | — | — |
| 2004-10-13 | $25.65 | $30.73 | 98,300 | — | — |
| 2004-10-12 | $25.26 | $30.26 | 112,500 | — | — |
| 2004-10-11 | $25.85 | $30.97 | 91,600 | — | — |
| 2004-10-08 | $26.21 | $31.40 | 58,900 | — | — |
| 2004-10-07 | $26.46 | $31.70 | 78,400 | — | — |
| 2004-10-06 | $27.20 | $32.58 | 95,800 | — | — |
| 2004-10-05 | $27.24 | $32.63 | 58,200 | — | — |
| 2004-10-04 | $27.35 | $32.76 | 94,900 | — | — |
| 2004-10-01 | $27.48 | $32.92 | 115,000 | — | — |
| 2004-09-30 | $26.85 | $32.16 | 66,900 | — | — |
| 2004-09-29 | $27.00 | $32.34 | 88,300 | — | — |
| 2004-09-28 | $26.38 | $31.60 | 53,900 | — | — |
| 2004-09-27 | $26.02 | $31.17 | 63,500 | — | — |
| 2004-09-24 | $26.22 | $31.41 | 33,100 | — | — |
| 2004-09-23 | $26.20 | $31.39 | 57,900 | — | — |
| 2004-09-22 | $25.94 | $31.07 | 58,600 | — | — |
| 2004-09-21 | $26.97 | $32.31 | 89,900 | — | — |
| 2004-09-20 | $26.76 | $32.06 | 56,600 | — | — |
| 2004-09-17 | $26.59 | $31.85 | 96,700 | — | — |
| 2004-09-16 | $26.91 | $32.24 | 90,200 | — | — |
| 2004-09-15 | $26.72 | $32.01 | 92,400 | — | — |
| 2004-09-14 | $26.85 | $32.16 | 101,500 | — | — |
| 2004-09-13 | $26.65 | $31.93 | 66,900 | — | — |
| 2004-09-10 | $26.33 | $31.54 | 62,400 | — | — |
| 2004-09-09 | $26.39 | $31.61 | 116,000 | — | — |
| 2004-09-08 | $25.70 | $30.79 | 46,600 | — | — |
| 2004-09-07 | $25.87 | $30.99 | 63,000 | — | — |
| 2004-09-03 | $25.95 | $31.09 | 52,000 | — | — |
| 2004-09-02 | $26.46 | $31.70 | 61,200 | — | — |
| 2004-09-01 | $26.10 | $31.27 | 89,800 | — | — |
| 2004-08-31 | $25.46 | $30.50 | 60,100 | — | — |
| 2004-08-30 | $24.93 | $29.86 | 36,500 | — | — |
| 2004-08-27 | $25.30 | $30.31 | 66,000 | — | — |
| 2004-08-26 | $25.31 | $30.32 | 60,400 | — | — |
| 2004-08-25 | $25.46 | $30.42 | 71,300 | — | — |
| 2004-08-24 | $25.54 | $30.51 | 70,200 | — | — |
| 2004-08-23 | $25.35 | $30.28 | 64,900 | — | — |
| 2004-08-20 | $25.40 | $30.34 | 85,400 | — | — |
| 2004-08-19 | $25.15 | $30.05 | 70,500 | — | — |
| 2004-08-18 | $25.55 | $30.52 | 66,700 | — | — |
| 2004-08-17 | $25.40 | $30.34 | 67,000 | — | — |
| 2004-08-16 | $25.68 | $30.68 | 68,500 | — | — |
| 2004-08-13 | $25.00 | $29.87 | 74,600 | — | — |
| 2004-08-12 | $24.74 | $29.56 | 60,600 | — | — |
| 2004-08-11 | $25.50 | $30.46 | 128,400 | — | — |
| 2004-08-10 | $24.98 | $29.84 | 115,600 | — | — |
| 2004-08-09 | $24.90 | $29.75 | 94,200 | — | — |
| 2004-08-06 | $24.63 | $29.42 | 118,200 | — | — |
| 2004-08-05 | $25.15 | $30.05 | 162,200 | — | — |
| 2004-08-04 | $25.28 | $30.20 | 165,000 | — | — |
| 2004-08-03 | $25.02 | $29.89 | 115,500 | — | — |
| 2004-08-02 | $25.70 | $30.70 | 71,200 | — | — |
| 2004-07-30 | $25.30 | $30.22 | 60,900 | — | — |
| 2004-07-29 | $25.50 | $30.46 | 66,900 | — | — |
| 2004-07-28 | $24.83 | $29.66 | 60,600 | — | — |
| 2004-07-27 | $25.30 | $30.22 | 92,700 | — | — |
| 2004-07-26 | $24.66 | $29.46 | 65,000 | — | — |
| 2004-07-23 | $24.95 | $29.81 | 79,600 | — | — |
| 2004-07-22 | $25.12 | $30.01 | 135,800 | — | — |
| 2004-07-21 | $24.95 | $29.81 | 83,900 | — | — |
| 2004-07-20 | $26.13 | $31.22 | 133,300 | — | — |
| 2004-07-19 | $25.53 | $30.50 | 146,400 | — | — |
| 2004-07-16 | $25.59 | $30.57 | 84,900 | — | — |
| 2004-07-15 | $25.95 | $31.00 | 118,400 | — | — |
| 2004-07-14 | $25.30 | $30.22 | 75,600 | — | — |
| 2004-07-13 | $25.78 | $30.80 | 73,700 | — | — |
| 2004-07-12 | $25.36 | $30.30 | 54,600 | — | — |
| 2004-07-09 | $25.92 | $30.97 | 73,200 | — | — |
| 2004-07-08 | $25.18 | $30.08 | 103,600 | — | — |
| 2004-07-07 | $26.42 | $31.56 | 55,900 | — | — |
| 2004-07-06 | $26.21 | $31.31 | 102,700 | — | — |
| 2004-07-02 | $26.63 | $31.81 | 63,800 | — | — |
| 2004-07-01 | $26.85 | $32.08 | 144,900 | — | — |
| 2004-06-30 | $26.95 | $32.20 | 179,400 | — | — |
| 2004-06-29 | $27.00 | $32.26 | 130,500 | — | — |
| 2004-06-28 | $26.98 | $32.23 | 141,000 | — | — |
| 2004-06-25 | $27.03 | $32.29 | 396,500 | — | — |
| 2004-06-24 | $26.50 | $31.66 | 115,600 | — | — |
| 2004-06-23 | $26.48 | $31.63 | 68,200 | — | — |
| 2004-06-22 | $26.50 | $31.66 | 99,700 | — | — |
| 2004-06-21 | $26.19 | $31.29 | 59,700 | — | — |
| 2004-06-18 | $26.50 | $31.66 | 121,800 | — | — |
| 2004-06-17 | $26.50 | $31.66 | 73,600 | — | — |
| 2004-06-16 | $26.23 | $31.34 | 163,600 | — | — |
| 2004-06-15 | $25.97 | $31.02 | 182,400 | — | — |
| 2004-06-14 | $25.80 | $30.82 | 172,400 | — | — |
| 2004-06-10 | $25.00 | $29.87 | 56,200 | — | — |
| 2004-06-09 | $24.89 | $29.73 | 62,000 | — | — |
| 2004-06-08 | $25.49 | $30.45 | 62,500 | — | — |
| 2004-06-07 | $24.79 | $29.62 | 46,200 | — | — |
| 2004-06-04 | $24.31 | $29.04 | 39,300 | — | — |
| 2004-06-03 | $24.71 | $29.52 | 56,000 | — | — |
| 2004-06-02 | $24.90 | $29.75 | 39,300 | — | — |
| 2004-06-01 | $24.43 | $29.19 | 84,400 | — | — |
| 2004-05-28 | $24.27 | $28.99 | 66,800 | — | — |
| 2004-05-27 | $24.45 | $29.21 | 38,300 | — | — |
| 2004-05-26 | $24.50 | $29.27 | 39,300 | — | — |
| 2004-05-25 | $24.50 | $29.19 | 98,600 | — | — |
| 2004-05-24 | $24.73 | $29.46 | 44,100 | — | — |
| 2004-05-21 | $23.82 | $28.38 | 27,500 | — | — |
| 2004-05-20 | $24.04 | $28.64 | 54,000 | — | — |
| 2004-05-19 | $23.19 | $27.62 | 43,900 | — | — |
| 2004-05-18 | $23.54 | $28.04 | 38,200 | — | — |
| 2004-05-17 | $23.43 | $27.91 | 33,800 | — | — |
| 2004-05-14 | $24.06 | $28.66 | 36,200 | — | — |
| 2004-05-13 | $24.10 | $28.71 | 42,600 | — | — |
| 2004-05-12 | $24.47 | $29.15 | 37,200 | — | — |
| 2004-05-11 | $24.26 | $28.90 | 54,300 | — | — |
| 2004-05-10 | $23.22 | $27.66 | 64,600 | — | — |
| 2004-05-07 | $23.83 | $28.39 | 68,800 | — | — |
| 2004-05-06 | $25.03 | $29.82 | 100,800 | — | — |
| 2004-05-05 | $25.50 | $30.38 | 142,400 | — | — |
| 2004-05-04 | $24.24 | $28.88 | 89,900 | — | — |
| 2004-05-03 | $23.90 | $28.47 | 80,200 | — | — |
| 2004-04-30 | $24.49 | $29.17 | 107,000 | — | — |
| 2004-04-29 | $24.89 | $29.65 | 112,700 | — | — |
| 2004-04-28 | $24.19 | $28.82 | 54,800 | — | — |
| 2004-04-27 | $24.45 | $29.13 | 53,300 | — | — |
| 2004-04-26 | $24.66 | $29.38 | 101,600 | — | — |
| 2004-04-23 | $24.67 | $29.39 | 61,200 | — | — |
| 2004-04-22 | $24.59 | $29.29 | 73,000 | — | — |
| 2004-04-21 | $23.89 | $28.46 | 81,800 | — | — |
| 2004-04-20 | $23.12 | $27.54 | 32,400 | — | — |
| 2004-04-19 | $23.53 | $28.03 | 44,700 | — | — |
| 2004-04-16 | $23.50 | $27.99 | 62,600 | — | — |
| 2004-04-15 | $23.19 | $27.62 | 61,500 | — | — |
| 2004-04-14 | $23.31 | $27.77 | 44,000 | — | — |
| 2004-04-13 | $23.24 | $27.68 | 36,100 | — | — |
| 2004-04-12 | $24.00 | $28.59 | 73,600 | — | — |
| 2004-04-08 | $23.43 | $27.91 | 45,500 | — | — |
| 2004-04-07 | $24.10 | $28.71 | 79,500 | — | — |
| 2004-04-06 | $23.91 | $28.48 | 109,300 | — | — |
| 2004-04-05 | $23.85 | $28.41 | 62,700 | — | — |
| 2004-04-02 | $23.49 | $27.98 | 76,800 | — | — |
| 2004-04-01 | $23.33 | $27.79 | 64,900 | — | — |
| 2004-03-31 | $23.39 | $27.86 | 84,800 | — | — |
| 2004-03-30 | $23.10 | $27.52 | 53,100 | — | — |
| 2004-03-29 | $22.80 | $27.16 | 81,500 | — | — |
| 2004-03-26 | $22.30 | $26.56 | 49,900 | — | — |
| 2004-03-25 | $21.97 | $26.17 | 51,400 | — | — |
| 2004-03-24 | $21.80 | $25.97 | 103,100 | — | — |
| 2004-03-23 | $21.60 | $25.73 | 63,400 | — | — |
| 2004-03-22 | $21.42 | $25.52 | 72,300 | — | — |
| 2004-03-19 | $22.14 | $26.37 | 59,700 | — | — |
| 2004-03-18 | $22.25 | $26.50 | 72,400 | — | — |
| 2004-03-17 | $22.39 | $26.67 | 118,200 | — | — |
| 2004-03-16 | $22.25 | $26.50 | 57,000 | — | — |
| 2004-03-15 | $22.55 | $26.86 | 50,900 | — | — |
| 2004-03-12 | $22.84 | $27.21 | 66,300 | — | — |
| 2004-03-11 | $22.55 | $26.86 | 78,000 | — | — |
| 2004-03-10 | $22.80 | $27.16 | 59,100 | — | — |
| 2004-03-09 | $23.39 | $27.86 | 37,200 | — | — |
| 2004-03-08 | $23.73 | $28.27 | 56,200 | — | — |
| 2004-03-05 | $24.10 | $28.71 | 84,400 | — | — |
| 2004-03-04 | $23.97 | $28.55 | 145,900 | — | — |
| 2004-03-03 | $24.04 | $28.64 | 186,900 | — | — |
| 2004-03-02 | $24.02 | $28.61 | 168,300 | — | — |
| 2004-03-01 | $23.81 | $28.36 | 144,000 | — | — |
| 2004-02-27 | $23.14 | $27.57 | 136,000 | — | — |
| 2004-02-26 | $22.99 | $27.39 | 93,900 | — | — |
| 2004-02-25 | $22.42 | $26.62 | 72,600 | — | — |
| 2004-02-24 | $22.47 | $26.68 | 60,100 | — | — |
| 2004-02-23 | $22.50 | $26.72 | 70,000 | — | — |
| 2004-02-20 | $22.67 | $26.92 | 38,900 | — | — |
| 2004-02-19 | $22.50 | $26.72 | 55,400 | — | — |
| 2004-02-18 | $23.30 | $27.67 | 209,900 | — | — |
| 2004-02-17 | $22.95 | $27.25 | 103,000 | — | — |
| 2004-02-13 | $22.65 | $26.90 | 193,900 | — | — |
| 2004-02-12 | $22.62 | $26.86 | 151,100 | — | — |
| 2004-02-11 | $23.70 | $28.14 | 144,200 | — | — |
| 2004-02-10 | $22.80 | $27.08 | 76,400 | — | — |
| 2004-02-09 | $22.72 | $26.98 | 106,000 | — | — |
| 2004-02-06 | $22.60 | $26.84 | 45,500 | — | — |
| 2004-02-05 | $22.45 | $26.66 | 96,300 | — | — |
| 2004-02-04 | $22.10 | $26.24 | 123,200 | — | — |
| 2004-02-03 | $22.83 | $27.11 | 83,500 | — | — |
| 2004-02-02 | $22.53 | $26.75 | 94,400 | — | — |
| 2004-01-30 | $22.20 | $26.36 | 107,200 | — | — |
| 2004-01-29 | $22.16 | $26.32 | 90,100 | — | — |
| 2004-01-28 | $22.15 | $26.30 | 62,900 | — | — |
| 2004-01-27 | $22.90 | $27.19 | 53,700 | — | — |
| 2004-01-26 | $23.15 | $27.49 | 66,800 | — | — |
| 2004-01-23 | $22.94 | $27.24 | 60,500 | — | — |
| 2004-01-22 | $22.95 | $27.25 | 39,600 | — | — |
| 2004-01-21 | $22.90 | $27.19 | 52,100 | — | — |
| 2004-01-20 | $22.83 | $27.11 | 81,500 | — | — |
| 2004-01-16 | $22.64 | $26.89 | 66,700 | — | — |
| 2004-01-15 | $22.98 | $27.29 | 80,900 | — | — |
| 2004-01-14 | $23.06 | $27.38 | 112,000 | — | — |
| 2004-01-13 | $22.28 | $26.46 | 231,100 | — | — |
| 2004-01-12 | $22.35 | $26.54 | 66,400 | — | — |
| 2004-01-09 | $21.90 | $26.01 | 94,500 | — | — |
| 2004-01-08 | $22.01 | $26.14 | 103,900 | — | — |
| 2004-01-07 | $22.03 | $26.16 | 46,900 | — | — |
| 2004-01-06 | $22.00 | $26.13 | 117,500 | — | — |
| 2004-01-05 | $22.33 | $26.52 | 235,500 | — | — |
| 2004-01-02 | $22.01 | $26.14 | 56,500 | — | — |