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
- 1987-08-12 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 | $28.10 | $30.20 | 490,400 | — | — |
| 2004-12-30 | $28.24 | $30.35 | 323,200 | — | — |
| 2004-12-29 | $28.23 | $30.34 | 397,600 | — | — |
| 2004-12-28 | $28.23 | $30.34 | 718,200 | — | — |
| 2004-12-27 | $27.69 | $29.76 | 668,600 | — | — |
| 2004-12-23 | $27.71 | $29.78 | 645,400 | — | — |
| 2004-12-22 | $27.99 | $30.04 | 845,600 | — | — |
| 2004-12-21 | $28.14 | $30.21 | 761,000 | — | — |
| 2004-12-20 | $28.03 | $30.09 | 1,266,000 | — | — |
| 2004-12-17 | $27.91 | $29.96 | 1,387,400 | — | — |
| 2004-12-16 | $27.50 | $29.53 | 809,200 | — | — |
| 2004-12-15 | $27.84 | $29.89 | 840,200 | — | — |
| 2004-12-14 | $27.72 | $29.76 | 599,600 | — | — |
| 2004-12-13 | $27.45 | $29.47 | 834,800 | — | — |
| 2004-12-10 | $27.42 | $29.44 | 679,200 | — | — |
| 2004-12-09 | $27.33 | $29.34 | 795,600 | — | — |
| 2004-12-08 | $27.05 | $29.04 | 642,600 | — | — |
| 2004-12-07 | $26.30 | $28.23 | 837,000 | — | — |
| 2004-12-06 | $27.00 | $28.99 | 446,800 | — | — |
| 2004-12-03 | $26.91 | $28.89 | 586,400 | — | — |
| 2004-12-02 | $26.80 | $28.77 | 673,000 | — | — |
| 2004-12-01 | $26.72 | $28.69 | 791,400 | — | — |
| 2004-11-30 | $26.31 | $28.24 | 674,800 | — | — |
| 2004-11-29 | $26.26 | $28.20 | 530,400 | — | — |
| 2004-11-26 | $26.06 | $27.98 | 227,000 | — | — |
| 2004-11-24 | $26.05 | $27.96 | 1,435,800 | — | — |
| 2004-11-23 | $25.67 | $27.56 | 1,410,400 | — | — |
| 2004-11-22 | $25.91 | $27.82 | 1,169,800 | — | — |
| 2004-11-19 | $25.66 | $27.54 | 926,600 | — | — |
| 2004-11-18 | $26.08 | $27.99 | 1,078,400 | — | — |
| 2004-11-17 | $26.17 | $28.10 | 958,000 | — | — |
| 2004-11-16 | $26.50 | $28.45 | 891,800 | — | — |
| 2004-11-15 | $26.75 | $28.72 | 830,600 | — | — |
| 2004-11-12 | $27.16 | $29.16 | 502,600 | — | — |
| 2004-11-11 | $27.25 | $29.25 | 595,800 | — | — |
| 2004-11-10 | $27.12 | $29.11 | 647,600 | — | — |
| 2004-11-09 | $26.87 | $28.85 | 522,400 | — | — |
| 2004-11-08 | $26.67 | $28.63 | 674,600 | — | — |
| 2004-11-05 | $26.58 | $28.54 | 770,800 | — | — |
| 2004-11-04 | $26.32 | $28.26 | 899,000 | — | — |
| 2004-11-03 | $26.21 | $28.14 | 759,000 | — | — |
| 2004-11-02 | $25.92 | $27.83 | 641,600 | — | — |
| 2004-11-01 | $26.00 | $27.91 | 1,355,600 | — | — |
| 2004-10-29 | $26.00 | $27.92 | 778,800 | — | — |
| 2004-10-28 | $26.10 | $28.02 | 1,319,400 | — | — |
| 2004-10-27 | $26.34 | $28.28 | 4,074,200 | — | — |
| 2004-10-26 | $26.56 | $28.52 | 745,600 | — | — |
| 2004-10-25 | $26.24 | $28.17 | 572,400 | — | — |
| 2004-10-22 | $26.18 | $28.11 | 378,200 | — | — |
| 2004-10-21 | $26.43 | $28.38 | 560,000 | — | — |
| 2004-10-20 | $26.80 | $28.77 | 1,307,800 | — | — |
| 2004-10-19 | $26.74 | $28.70 | 892,000 | — | — |
| 2004-10-18 | $26.80 | $28.77 | 693,200 | — | — |
| 2004-10-15 | $26.06 | $27.97 | 1,320,400 | — | — |
| 2004-10-14 | $26.03 | $27.94 | 616,800 | — | — |
| 2004-10-13 | $26.07 | $27.99 | 1,032,200 | — | — |
| 2004-10-12 | $26.24 | $28.17 | 652,400 | — | — |
| 2004-10-11 | $26.36 | $28.30 | 319,800 | — | — |
| 2004-10-08 | $26.30 | $28.24 | 574,800 | — | — |
| 2004-10-07 | $26.49 | $28.43 | 634,000 | — | — |
| 2004-10-06 | $27.06 | $29.05 | 561,400 | — | — |
| 2004-10-05 | $26.77 | $28.74 | 1,382,600 | — | — |
| 2004-10-04 | $26.73 | $28.70 | 705,200 | — | — |
| 2004-10-01 | $26.67 | $28.63 | 982,000 | — | — |
| 2004-09-30 | $25.97 | $27.88 | 836,800 | — | — |
| 2004-09-29 | $25.90 | $27.80 | 689,400 | — | — |
| 2004-09-28 | $25.57 | $27.45 | 560,200 | — | — |
| 2004-09-27 | $25.17 | $27.02 | 629,400 | — | — |
| 2004-09-24 | $25.56 | $27.44 | 457,400 | — | — |
| 2004-09-23 | $25.45 | $27.32 | 463,600 | — | — |
| 2004-09-22 | $25.30 | $27.13 | 653,200 | — | — |
| 2004-09-21 | $25.83 | $27.70 | 506,400 | — | — |
| 2004-09-20 | $25.61 | $27.46 | 464,000 | — | — |
| 2004-09-17 | $25.74 | $27.60 | 558,600 | — | — |
| 2004-09-16 | $25.68 | $27.54 | 767,600 | — | — |
| 2004-09-15 | $25.65 | $27.51 | 1,012,400 | — | — |
| 2004-09-14 | $26.12 | $28.01 | 924,200 | — | — |
| 2004-09-13 | $26.26 | $28.16 | 840,400 | — | — |
| 2004-09-10 | $25.98 | $27.86 | 776,800 | — | — |
| 2004-09-09 | $25.93 | $27.81 | 487,600 | — | — |
| 2004-09-08 | $25.83 | $27.70 | 622,000 | — | — |
| 2004-09-07 | $26.00 | $27.88 | 498,800 | — | — |
| 2004-09-03 | $25.73 | $27.59 | 591,600 | — | — |
| 2004-09-02 | $25.97 | $27.85 | 597,000 | — | — |
| 2004-09-01 | $25.43 | $27.27 | 1,129,800 | — | — |
| 2004-08-31 | $25.48 | $27.32 | 820,200 | — | — |
| 2004-08-30 | $25.05 | $26.87 | 643,600 | — | — |
| 2004-08-27 | $25.02 | $26.83 | 498,200 | — | — |
| 2004-08-26 | $24.81 | $26.60 | 263,600 | — | — |
| 2004-08-25 | $25.00 | $26.81 | 785,200 | — | — |
| 2004-08-24 | $24.74 | $26.53 | 444,600 | — | — |
| 2004-08-23 | $24.45 | $26.22 | 355,600 | — | — |
| 2004-08-20 | $24.51 | $26.29 | 332,200 | — | — |
| 2004-08-19 | $24.28 | $26.04 | 440,800 | — | — |
| 2004-08-18 | $24.36 | $26.13 | 620,000 | — | — |
| 2004-08-17 | $23.90 | $25.63 | 673,600 | — | — |
| 2004-08-16 | $23.87 | $25.60 | 830,000 | — | — |
| 2004-08-13 | $23.75 | $25.47 | 399,400 | — | — |
| 2004-08-12 | $23.87 | $25.60 | 479,800 | — | — |
| 2004-08-11 | $24.13 | $25.87 | 891,400 | — | — |
| 2004-08-10 | $24.12 | $25.87 | 834,200 | — | — |
| 2004-08-09 | $23.75 | $25.47 | 803,400 | — | — |
| 2004-08-06 | $23.98 | $25.71 | 1,077,600 | — | — |
| 2004-08-05 | $24.68 | $26.47 | 1,408,600 | — | — |
| 2004-08-04 | $25.14 | $26.96 | 708,200 | — | — |
| 2004-08-03 | $24.88 | $26.68 | 933,400 | — | — |
| 2004-08-02 | $24.75 | $26.54 | 788,200 | — | — |
| 2004-07-30 | $24.32 | $26.08 | 457,200 | — | — |
| 2004-07-29 | $24.46 | $26.23 | 887,400 | — | — |
| 2004-07-28 | $24.07 | $25.81 | 1,210,000 | — | — |
| 2004-07-27 | $24.55 | $26.32 | 1,136,400 | — | — |
| 2004-07-26 | $23.37 | $25.06 | 1,291,400 | — | — |
| 2004-07-23 | $24.10 | $25.85 | 597,800 | — | — |
| 2004-07-22 | $24.75 | $26.55 | 929,800 | — | — |
| 2004-07-21 | $24.68 | $26.47 | 506,600 | — | — |
| 2004-07-20 | $25.46 | $27.30 | 629,800 | — | — |
| 2004-07-19 | $25.38 | $27.21 | 454,800 | — | — |
| 2004-07-16 | $25.22 | $27.04 | 783,600 | — | — |
| 2004-07-15 | $25.86 | $27.73 | 505,600 | — | — |
| 2004-07-14 | $25.97 | $27.85 | 479,000 | — | — |
| 2004-07-13 | $25.76 | $27.63 | 289,800 | — | — |
| 2004-07-12 | $25.87 | $27.75 | 848,200 | — | — |
| 2004-07-09 | $25.83 | $27.71 | 718,000 | — | — |
| 2004-07-08 | $26.03 | $27.91 | 706,000 | — | — |
| 2004-07-07 | $26.15 | $28.05 | 727,800 | — | — |
| 2004-07-06 | $25.70 | $27.56 | 370,600 | — | — |
| 2004-07-02 | $25.97 | $27.85 | 391,200 | — | — |
| 2004-07-01 | $25.87 | $27.74 | 738,600 | — | — |
| 2004-06-30 | $26.05 | $27.94 | 1,467,600 | — | — |
| 2004-06-29 | $25.76 | $27.63 | 821,800 | — | — |
| 2004-06-28 | $25.00 | $26.81 | 553,000 | — | — |
| 2004-06-25 | $24.74 | $26.53 | 602,200 | — | — |
| 2004-06-24 | $24.95 | $26.73 | 406,400 | — | — |
| 2004-06-23 | $24.97 | $26.75 | 526,600 | — | — |
| 2004-06-22 | $24.89 | $26.66 | 585,000 | — | — |
| 2004-06-21 | $24.92 | $26.70 | 523,600 | — | — |
| 2004-06-18 | $25.25 | $27.05 | 836,400 | — | — |
| 2004-06-17 | $25.19 | $26.99 | 566,000 | — | — |
| 2004-06-16 | $24.88 | $26.65 | 482,000 | — | — |
| 2004-06-15 | $24.78 | $26.55 | 792,000 | — | — |
| 2004-06-14 | $24.82 | $26.59 | 493,600 | — | — |
| 2004-06-10 | $25.25 | $27.06 | 393,000 | — | — |
| 2004-06-09 | $24.92 | $26.69 | 499,800 | — | — |
| 2004-06-08 | $25.13 | $26.92 | 778,000 | — | — |
| 2004-06-07 | $25.18 | $26.98 | 677,200 | — | — |
| 2004-06-04 | $25.11 | $26.90 | 780,000 | — | — |
| 2004-06-03 | $24.92 | $26.70 | 589,000 | — | — |
| 2004-06-02 | $25.13 | $26.92 | 510,200 | — | — |
| 2004-06-01 | $25.37 | $27.17 | 1,030,600 | — | — |
| 2004-05-28 | $24.71 | $26.47 | 445,600 | — | — |
| 2004-05-27 | $24.65 | $26.40 | 521,600 | — | — |
| 2004-05-26 | $24.66 | $26.42 | 421,000 | — | — |
| 2004-05-25 | $24.61 | $26.36 | 681,600 | — | — |
| 2004-05-24 | $23.97 | $25.68 | 784,400 | — | — |
| 2004-05-21 | $24.21 | $25.93 | 843,400 | — | — |
| 2004-05-20 | $24.07 | $25.78 | 973,600 | — | — |
| 2004-05-19 | $24.20 | $25.93 | 893,600 | — | — |
| 2004-05-18 | $24.57 | $26.32 | 824,400 | — | — |
| 2004-05-17 | $24.68 | $26.45 | 974,000 | — | — |
| 2004-05-14 | $25.01 | $26.80 | 1,291,600 | — | — |
| 2004-05-13 | $24.99 | $26.77 | 1,507,000 | — | — |
| 2004-05-12 | $24.74 | $26.50 | 1,132,200 | — | — |
| 2004-05-11 | $24.59 | $26.35 | 1,322,800 | — | — |
| 2004-05-10 | $24.35 | $26.09 | 2,267,400 | — | — |
| 2004-05-07 | $24.46 | $26.21 | 1,362,400 | — | — |
| 2004-05-06 | $24.40 | $26.14 | 850,400 | — | — |
| 2004-05-05 | $24.47 | $26.21 | 804,000 | — | — |
| 2004-05-04 | $24.37 | $26.11 | 1,173,400 | — | — |
| 2004-05-03 | $24.38 | $26.11 | 1,091,800 | — | — |
| 2004-04-30 | $24.23 | $25.96 | 1,510,000 | — | — |
| 2004-04-29 | $24.67 | $26.42 | 1,644,400 | — | — |
| 2004-04-28 | $24.18 | $25.91 | 984,000 | — | — |
| 2004-04-27 | $24.05 | $25.76 | 1,775,400 | — | — |
| 2004-04-26 | $24.53 | $26.28 | 1,751,800 | — | — |
| 2004-04-23 | $24.49 | $26.24 | 1,418,400 | — | — |
| 2004-04-22 | $24.29 | $26.02 | 1,378,800 | — | — |
| 2004-04-21 | $23.36 | $25.03 | 1,405,400 | — | — |
| 2004-04-20 | $22.92 | $24.55 | 420,400 | — | — |
| 2004-04-19 | $23.44 | $25.11 | 478,000 | — | — |
| 2004-04-16 | $23.39 | $25.06 | 799,000 | — | — |
| 2004-04-15 | $23.23 | $24.88 | 1,051,800 | — | — |
| 2004-04-14 | $23.36 | $25.03 | 637,600 | — | — |
| 2004-04-13 | $23.10 | $24.75 | 926,200 | — | — |
| 2004-04-12 | $23.38 | $25.04 | 483,600 | — | — |
| 2004-04-08 | $23.15 | $24.80 | 838,400 | — | — |
| 2004-04-07 | $23.39 | $25.06 | 600,600 | — | — |
| 2004-04-06 | $23.35 | $25.02 | 946,600 | — | — |
| 2004-04-05 | $23.47 | $25.14 | 836,800 | — | — |
| 2004-04-02 | $23.15 | $24.80 | 967,800 | — | — |
| 2004-04-01 | $22.74 | $24.36 | 1,897,000 | — | — |
| 2004-03-31 | $22.17 | $23.75 | 653,600 | — | — |
| 2004-03-30 | $22.11 | $23.68 | 889,600 | — | — |
| 2004-03-29 | $22.06 | $23.63 | 881,000 | — | — |
| 2004-03-26 | $21.80 | $23.35 | 942,800 | — | — |
| 2004-03-25 | $21.97 | $23.54 | 1,016,400 | — | — |
| 2004-03-24 | $21.57 | $23.08 | 1,042,000 | — | — |
| 2004-03-23 | $21.58 | $23.09 | 791,200 | — | — |
| 2004-03-22 | $21.65 | $23.16 | 1,006,600 | — | — |
| 2004-03-19 | $21.54 | $23.05 | 508,000 | — | — |
| 2004-03-18 | $21.84 | $23.37 | 646,000 | — | — |
| 2004-03-17 | $22.07 | $23.62 | 447,600 | — | — |
| 2004-03-16 | $21.81 | $23.34 | 572,000 | — | — |
| 2004-03-15 | $21.88 | $23.41 | 749,800 | — | — |
| 2004-03-12 | $22.18 | $23.74 | 729,800 | — | — |
| 2004-03-11 | $21.80 | $23.33 | 800,600 | — | — |
| 2004-03-10 | $21.98 | $23.52 | 662,400 | — | — |
| 2004-03-09 | $22.08 | $23.62 | 620,000 | — | — |
| 2004-03-08 | $21.96 | $23.50 | 962,000 | — | — |
| 2004-03-05 | $22.50 | $24.08 | 716,600 | — | — |
| 2004-03-04 | $22.35 | $23.92 | 587,800 | — | — |
| 2004-03-03 | $22.38 | $23.94 | 969,200 | — | — |
| 2004-03-02 | $22.09 | $23.64 | 995,400 | — | — |
| 2004-03-01 | $22.37 | $23.94 | 1,086,200 | — | — |
| 2004-02-27 | $21.95 | $23.49 | 957,000 | — | — |
| 2004-02-26 | $21.95 | $23.49 | 1,006,200 | — | — |
| 2004-02-25 | $21.55 | $23.06 | 1,032,800 | — | — |
| 2004-02-24 | $21.51 | $23.02 | 1,249,200 | — | — |
| 2004-02-23 | $21.40 | $22.89 | 1,252,600 | — | — |
| 2004-02-20 | $21.46 | $22.96 | 1,318,200 | — | — |
| 2004-02-19 | $20.99 | $22.45 | 1,107,400 | — | — |
| 2004-02-18 | $21.38 | $22.87 | 1,312,800 | — | — |
| 2004-02-17 | $22.05 | $23.59 | 561,600 | — | — |
| 2004-02-13 | $21.79 | $23.32 | 979,000 | — | — |
| 2004-02-12 | $21.96 | $23.50 | 1,269,800 | — | — |
| 2004-02-11 | $22.13 | $23.67 | 838,600 | — | — |
| 2004-02-10 | $21.80 | $23.33 | 822,600 | — | — |
| 2004-02-09 | $21.57 | $23.08 | 653,800 | — | — |
| 2004-02-06 | $21.69 | $23.21 | 790,600 | — | — |
| 2004-02-05 | $21.46 | $22.96 | 1,072,000 | — | — |
| 2004-02-04 | $21.58 | $23.09 | 932,000 | — | — |
| 2004-02-03 | $21.75 | $23.27 | 1,393,800 | — | — |
| 2004-02-02 | $21.30 | $22.79 | 1,453,800 | — | — |
| 2004-01-30 | $21.00 | $22.48 | 5,453,200 | — | — |
| 2004-01-29 | $21.89 | $23.42 | 758,600 | — | — |
| 2004-01-28 | $21.45 | $22.95 | 1,197,400 | — | — |
| 2004-01-27 | $21.83 | $23.36 | 633,200 | — | — |
| 2004-01-26 | $22.18 | $23.74 | 496,400 | — | — |
| 2004-01-23 | $21.65 | $23.17 | 1,011,200 | — | — |
| 2004-01-22 | $21.63 | $23.14 | 1,106,400 | — | — |
| 2004-01-21 | $21.50 | $23.01 | 1,690,200 | — | — |
| 2004-01-20 | $21.35 | $22.85 | 1,084,000 | — | — |
| 2004-01-16 | $21.53 | $23.03 | 1,560,000 | — | — |
| 2004-01-15 | $21.40 | $22.90 | 1,735,800 | — | — |
| 2004-01-14 | $21.40 | $22.90 | 1,167,800 | — | — |
| 2004-01-13 | $21.53 | $23.03 | 1,169,800 | — | — |
| 2004-01-12 | $21.74 | $23.26 | 819,600 | — | — |
| 2004-01-09 | $21.99 | $23.52 | 926,600 | — | — |
| 2004-01-08 | $22.03 | $23.57 | 765,600 | — | — |
| 2004-01-07 | $21.89 | $23.42 | 826,600 | — | — |
| 2004-01-06 | $22.00 | $23.54 | 1,152,000 | — | — |
| 2004-01-05 | $21.97 | $23.50 | 856,400 | — | — |
| 2004-01-02 | $22.33 | $23.90 | 502,800 | — | — |