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
- 1997-04-28 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 | $34.80 | $39.73 | 355,883 | — | — |
| 2004-12-30 | $34.88 | $39.82 | 377,120 | — | — |
| 2004-12-29 | $34.80 | $39.73 | 747,160 | — | — |
| 2004-12-28 | $35.16 | $40.14 | 408,905 | — | — |
| 2004-12-27 | $34.47 | $39.36 | 289,398 | — | — |
| 2004-12-23 | $34.10 | $38.94 | 279,821 | — | — |
| 2004-12-22 | $34.19 | $39.03 | 424,589 | — | — |
| 2004-12-21 | $33.70 | $38.48 | 1,314,297 | — | — |
| 2004-12-20 | $33.98 | $38.80 | 320,767 | — | — |
| 2004-12-17 | $34.12 | $38.96 | 1,115,674 | — | — |
| 2004-12-16 | $34.09 | $38.92 | 651,527 | — | — |
| 2004-12-15 | $34.39 | $39.27 | 916,080 | — | — |
| 2004-12-14 | $33.97 | $38.79 | 602,670 | — | — |
| 2004-12-13 | $33.58 | $38.34 | 463,731 | — | — |
| 2004-12-10 | $33.48 | $38.23 | 384,754 | — | — |
| 2004-12-09 | $33.85 | $38.65 | 400,854 | — | — |
| 2004-12-08 | $33.71 | $38.49 | 367,820 | — | — |
| 2004-12-07 | $33.50 | $38.25 | 292,729 | — | — |
| 2004-12-06 | $33.54 | $38.30 | 382,949 | — | — |
| 2004-12-03 | $34.03 | $38.85 | 447,075 | — | — |
| 2004-12-02 | $33.69 | $38.47 | 524,386 | — | — |
| 2004-12-01 | $33.96 | $38.78 | 466,090 | — | — |
| 2004-11-30 | $33.67 | $38.45 | 343,530 | — | — |
| 2004-11-29 | $34.01 | $38.84 | 624,322 | — | — |
| 2004-11-26 | $33.77 | $38.56 | 122,838 | — | — |
| 2004-11-24 | $33.67 | $38.45 | 311,190 | — | — |
| 2004-11-23 | $33.61 | $38.38 | 457,762 | — | — |
| 2004-11-22 | $33.93 | $38.75 | 1,437,968 | — | — |
| 2004-11-19 | $33.36 | $38.09 | 1,014,767 | — | — |
| 2004-11-18 | $33.21 | $37.92 | 588,234 | — | — |
| 2004-11-17 | $32.90 | $37.57 | 394,053 | — | — |
| 2004-11-16 | $32.80 | $37.45 | 372,262 | — | — |
| 2004-11-15 | $32.69 | $37.33 | 576,853 | — | — |
| 2004-11-12 | $32.99 | $37.67 | 480,248 | — | — |
| 2004-11-11 | $32.66 | $37.29 | 504,816 | — | — |
| 2004-11-10 | $31.75 | $36.25 | 647,641 | — | — |
| 2004-11-09 | $31.89 | $36.42 | 791,299 | — | — |
| 2004-11-08 | $32.14 | $36.70 | 444,021 | — | — |
| 2004-11-05 | $32.38 | $36.81 | 453,321 | — | — |
| 2004-11-04 | $31.92 | $36.28 | 675,401 | — | — |
| 2004-11-03 | $31.56 | $35.87 | 601,004 | — | — |
| 2004-11-02 | $31.12 | $35.38 | 646,808 | — | — |
| 2004-11-01 | $31.17 | $35.43 | 963,966 | — | — |
| 2004-10-29 | $30.80 | $35.01 | 457,624 | — | — |
| 2004-10-28 | $30.76 | $34.97 | 694,555 | — | — |
| 2004-10-27 | $31.10 | $35.35 | 793,381 | — | — |
| 2004-10-26 | $30.89 | $35.12 | 1,119,422 | — | — |
| 2004-10-25 | $30.16 | $34.28 | 987,423 | — | — |
| 2004-10-22 | $29.81 | $33.88 | 751,047 | — | — |
| 2004-10-21 | $29.25 | $33.25 | 754,794 | — | — |
| 2004-10-20 | $28.83 | $32.78 | 1,245,730 | — | — |
| 2004-10-19 | $28.49 | $32.39 | 745,634 | — | — |
| 2004-10-18 | $28.36 | $32.24 | 727,728 | — | — |
| 2004-10-15 | $28.56 | $32.46 | 678,732 | — | — |
| 2004-10-14 | $28.07 | $31.91 | 885,405 | — | — |
| 2004-10-13 | $28.24 | $32.10 | 1,119,700 | — | — |
| 2004-10-12 | $28.51 | $32.41 | 637,786 | — | — |
| 2004-10-11 | $28.67 | $32.60 | 805,595 | — | — |
| 2004-10-08 | $28.73 | $32.66 | 931,764 | — | — |
| 2004-10-07 | $28.90 | $32.85 | 539,238 | — | — |
| 2004-10-06 | $29.00 | $32.96 | 1,002,969 | — | — |
| 2004-10-05 | $29.39 | $33.41 | 1,142,324 | — | — |
| 2004-10-04 | $29.56 | $33.60 | 1,603,834 | — | — |
| 2004-10-01 | $29.45 | $33.47 | 856,257 | — | — |
| 2004-09-30 | $29.11 | $33.09 | 752,712 | — | — |
| 2004-09-29 | $28.54 | $32.45 | 1,000,054 | — | — |
| 2004-09-28 | $28.31 | $32.19 | 1,198,538 | — | — |
| 2004-09-27 | $28.21 | $32.06 | 1,168,280 | — | — |
| 2004-09-24 | $29.08 | $33.05 | 669,016 | — | — |
| 2004-09-23 | $29.19 | $33.18 | 702,189 | — | — |
| 2004-09-22 | $29.60 | $33.65 | 615,300 | — | — |
| 2004-09-21 | $30.17 | $34.29 | 798,239 | — | — |
| 2004-09-20 | $29.41 | $33.43 | 654,303 | — | — |
| 2004-09-17 | $29.63 | $33.68 | 709,407 | — | — |
| 2004-09-16 | $29.42 | $33.45 | 1,023,372 | — | — |
| 2004-09-15 | $29.82 | $33.90 | 1,243,926 | — | — |
| 2004-09-14 | $30.45 | $34.61 | 534,658 | — | — |
| 2004-09-13 | $30.60 | $34.78 | 304,944 | — | — |
| 2004-09-10 | $30.17 | $34.30 | 642,505 | — | — |
| 2004-09-09 | $30.32 | $34.46 | 702,883 | — | — |
| 2004-09-08 | $30.41 | $34.57 | 401,965 | — | — |
| 2004-09-07 | $30.55 | $34.72 | 499,541 | — | — |
| 2004-09-03 | $30.39 | $34.54 | 679,287 | — | — |
| 2004-09-02 | $30.62 | $34.81 | 408,627 | — | — |
| 2004-09-01 | $30.62 | $34.81 | 789,911 | — | — |
| 2004-08-31 | $30.44 | $34.60 | 777,419 | — | — |
| 2004-08-30 | $29.97 | $34.07 | 528,550 | — | — |
| 2004-08-27 | $30.03 | $34.13 | 734,113 | — | — |
| 2004-08-26 | $30.45 | $34.62 | 437,636 | — | — |
| 2004-08-25 | $30.34 | $34.49 | 224,440 | — | — |
| 2004-08-24 | $29.90 | $33.99 | 373,094 | — | — |
| 2004-08-23 | $29.90 | $33.99 | 287,177 | — | — |
| 2004-08-20 | $29.86 | $33.95 | 269,272 | — | — |
| 2004-08-19 | $29.76 | $33.83 | 258,446 | — | — |
| 2004-08-18 | $30.08 | $34.19 | 450,822 | — | — |
| 2004-08-17 | $29.90 | $33.99 | 327,568 | — | — |
| 2004-08-16 | $29.92 | $34.01 | 282,180 | — | — |
| 2004-08-13 | $29.47 | $33.50 | 214,585 | — | — |
| 2004-08-12 | $29.52 | $33.56 | 284,679 | — | — |
| 2004-08-11 | $29.91 | $34.00 | 625,849 | — | — |
| 2004-08-10 | $30.27 | $34.41 | 365,599 | — | — |
| 2004-08-09 | $29.73 | $33.63 | 268,439 | — | — |
| 2004-08-06 | $29.86 | $33.77 | 616,966 | — | — |
| 2004-08-05 | $29.78 | $33.68 | 327,013 | — | — |
| 2004-08-04 | $30.14 | $34.10 | 262,610 | — | — |
| 2004-08-03 | $30.30 | $34.27 | 313,966 | — | — |
| 2004-08-02 | $30.31 | $34.29 | 477,888 | — | — |
| 2004-07-30 | $30.32 | $34.30 | 589,622 | — | — |
| 2004-07-29 | $30.12 | $34.07 | 490,797 | — | — |
| 2004-07-28 | $30.12 | $34.07 | 759,791 | — | — |
| 2004-07-27 | $30.01 | $33.95 | 743,274 | — | — |
| 2004-07-26 | $29.14 | $32.97 | 405,574 | — | — |
| 2004-07-23 | $29.28 | $33.12 | 330,622 | — | — |
| 2004-07-22 | $29.41 | $33.27 | 545,762 | — | — |
| 2004-07-21 | $28.83 | $32.62 | 796,990 | — | — |
| 2004-07-20 | $29.43 | $33.29 | 522,721 | — | — |
| 2004-07-19 | $29.25 | $33.09 | 682,063 | — | — |
| 2004-07-16 | $29.24 | $33.07 | 239,291 | — | — |
| 2004-07-15 | $29.56 | $33.44 | 610,859 | — | — |
| 2004-07-14 | $29.50 | $33.37 | 552,008 | — | — |
| 2004-07-13 | $29.37 | $33.22 | 385,448 | — | — |
| 2004-07-12 | $29.39 | $33.25 | 456,513 | — | — |
| 2004-07-09 | $29.32 | $33.17 | 311,745 | — | — |
| 2004-07-08 | $29.19 | $33.02 | 487,327 | — | — |
| 2004-07-07 | $29.42 | $33.28 | 414,179 | — | — |
| 2004-07-06 | $29.39 | $33.25 | 453,737 | — | — |
| 2004-07-02 | $29.70 | $33.60 | 263,165 | — | — |
| 2004-07-01 | $29.62 | $33.50 | 495,932 | — | — |
| 2004-06-30 | $30.40 | $34.39 | 388,501 | — | — |
| 2004-06-29 | $30.29 | $34.26 | 289,398 | — | — |
| 2004-06-28 | $30.61 | $34.63 | 483,996 | — | — |
| 2004-06-25 | $30.48 | $34.48 | 430,419 | — | — |
| 2004-06-24 | $30.68 | $34.70 | 387,946 | — | — |
| 2004-06-23 | $30.76 | $34.80 | 427,920 | — | — |
| 2004-06-22 | $30.51 | $34.52 | 874,024 | — | — |
| 2004-06-21 | $30.81 | $34.85 | 212,780 | — | — |
| 2004-06-18 | $30.86 | $34.91 | 342,697 | — | — |
| 2004-06-17 | $30.43 | $34.42 | 347,416 | — | — |
| 2004-06-16 | $30.09 | $34.03 | 318,268 | — | — |
| 2004-06-15 | $30.19 | $34.15 | 248,452 | — | — |
| 2004-06-14 | $29.81 | $33.72 | 384,060 | — | — |
| 2004-06-10 | $30.26 | $34.23 | 584,487 | — | — |
| 2004-06-09 | $30.37 | $34.35 | 531,465 | — | — |
| 2004-06-08 | $31.10 | $35.18 | 554,922 | — | — |
| 2004-06-07 | $31.04 | $35.12 | 361,713 | — | — |
| 2004-06-04 | $30.51 | $34.52 | 355,467 | — | — |
| 2004-06-03 | $29.96 | $33.90 | 303,972 | — | — |
| 2004-06-02 | $30.14 | $34.10 | 299,669 | — | — |
| 2004-06-01 | $29.68 | $33.57 | 190,017 | — | — |
| 2004-05-28 | $29.79 | $33.70 | 220,831 | — | — |
| 2004-05-27 | $29.94 | $33.87 | 261,499 | — | — |
| 2004-05-26 | $29.33 | $33.18 | 373,233 | — | — |
| 2004-05-25 | $29.38 | $33.24 | 663,742 | — | — |
| 2004-05-24 | $28.75 | $32.52 | 225,272 | — | — |
| 2004-05-21 | $28.81 | $32.59 | 367,404 | — | — |
| 2004-05-20 | $28.74 | $32.51 | 350,331 | — | — |
| 2004-05-19 | $28.90 | $32.69 | 338,672 | — | — |
| 2004-05-18 | $28.60 | $32.36 | 297,448 | — | — |
| 2004-05-17 | $28.60 | $32.36 | 339,644 | — | — |
| 2004-05-14 | $28.90 | $32.69 | 322,016 | — | — |
| 2004-05-13 | $29.07 | $32.89 | 415,012 | — | — |
| 2004-05-12 | $28.54 | $32.28 | 434,860 | — | — |
| 2004-05-11 | $28.57 | $32.32 | 506,065 | — | — |
| 2004-05-10 | $28.11 | $31.80 | 599,338 | — | — |
| 2004-05-07 | $29.12 | $32.94 | 502,178 | — | — |
| 2004-05-06 | $29.61 | $33.50 | 390,167 | — | — |
| 2004-05-05 | $30.80 | $34.84 | 464,147 | — | — |
| 2004-05-04 | $30.42 | $34.41 | 470,948 | — | — |
| 2004-05-03 | $30.49 | $34.33 | 452,488 | — | — |
| 2004-04-30 | $30.64 | $34.50 | 762,845 | — | — |
| 2004-04-29 | $30.43 | $34.26 | 463,592 | — | — |
| 2004-04-28 | $31.03 | $34.94 | 576,992 | — | — |
| 2004-04-27 | $31.84 | $35.85 | 496,904 | — | — |
| 2004-04-26 | $31.94 | $35.96 | 429,170 | — | — |
| 2004-04-23 | $31.74 | $35.73 | 692,196 | — | — |
| 2004-04-22 | $31.64 | $35.62 | 509,951 | — | — |
| 2004-04-21 | $30.33 | $34.15 | 505,371 | — | — |
| 2004-04-20 | $30.14 | $33.93 | 464,286 | — | — |
| 2004-04-19 | $30.01 | $33.78 | 383,643 | — | — |
| 2004-04-16 | $29.37 | $33.07 | 532,020 | — | — |
| 2004-04-15 | $29.25 | $32.93 | 393,914 | — | — |
| 2004-04-14 | $29.32 | $33.01 | 635,149 | — | — |
| 2004-04-13 | $30.04 | $33.83 | 287,038 | — | — |
| 2004-04-12 | $30.54 | $34.38 | 500,790 | — | — |
| 2004-04-08 | $30.65 | $34.51 | 441,939 | — | — |
| 2004-04-07 | $30.72 | $34.59 | 416,400 | — | — |
| 2004-04-06 | $30.81 | $34.68 | 737,583 | — | — |
| 2004-04-05 | $31.10 | $35.02 | 642,644 | — | — |
| 2004-04-02 | $30.96 | $34.86 | 896,370 | — | — |
| 2004-04-01 | $30.40 | $34.23 | 919,966 | — | — |
| 2004-03-31 | $29.54 | $33.26 | 595,036 | — | — |
| 2004-03-30 | $29.28 | $32.97 | 425,700 | — | — |
| 2004-03-29 | $29.11 | $32.77 | 505,371 | — | — |
| 2004-03-26 | $28.63 | $32.24 | 757,709 | — | — |
| 2004-03-25 | $28.84 | $32.47 | 592,954 | — | — |
| 2004-03-24 | $28.08 | $31.62 | 374,760 | — | — |
| 2004-03-23 | $28.44 | $32.02 | 712,183 | — | — |
| 2004-03-22 | $28.57 | $32.16 | 580,462 | — | — |
| 2004-03-19 | $29.21 | $32.89 | 515,781 | — | — |
| 2004-03-18 | $29.78 | $33.53 | 365,877 | — | — |
| 2004-03-17 | $29.81 | $33.56 | 611,692 | — | — |
| 2004-03-16 | $29.52 | $33.23 | 489,409 | — | — |
| 2004-03-15 | $29.27 | $32.96 | 555,755 | — | — |
| 2004-03-12 | $29.46 | $33.17 | 761,179 | — | — |
| 2004-03-11 | $29.53 | $33.25 | 1,067,650 | — | — |
| 2004-03-10 | $30.40 | $34.22 | 577,408 | — | — |
| 2004-03-09 | $31.04 | $34.95 | 519,667 | — | — |
| 2004-03-08 | $31.92 | $35.93 | 455,819 | — | — |
| 2004-03-05 | $32.12 | $36.16 | 382,394 | — | — |
| 2004-03-04 | $31.35 | $35.30 | 438,608 | — | — |
| 2004-03-03 | $31.38 | $35.33 | 1,082,085 | — | — |
| 2004-03-02 | $31.54 | $35.51 | 1,211,169 | — | — |
| 2004-03-01 | $32.20 | $36.25 | 487,327 | — | — |
| 2004-02-27 | $31.97 | $36.00 | 405,018 | — | — |
| 2004-02-26 | $31.98 | $36.01 | 865,279 | — | — |
| 2004-02-25 | $31.74 | $35.73 | 383,366 | — | — |
| 2004-02-24 | $31.53 | $35.50 | 538,683 | — | — |
| 2004-02-23 | $31.68 | $35.67 | 408,488 | — | — |
| 2004-02-20 | $31.92 | $35.94 | 420,564 | — | — |
| 2004-02-19 | $32.43 | $36.51 | 785,469 | — | — |
| 2004-02-18 | $32.47 | $36.56 | 676,095 | — | — |
| 2004-02-17 | $32.13 | $36.18 | 288,426 | — | — |
| 2004-02-13 | $31.88 | $35.89 | 564,777 | — | — |
| 2004-02-12 | $32.06 | $36.10 | 460,538 | — | — |
| 2004-02-11 | $31.94 | $35.96 | 435,554 | — | — |
| 2004-02-10 | $30.98 | $34.88 | 546,039 | — | — |
| 2004-02-09 | $30.95 | $34.85 | 387,946 | — | — |
| 2004-02-06 | $30.92 | $34.81 | 348,388 | — | — |
| 2004-02-05 | $30.23 | $34.04 | 755,211 | — | — |
| 2004-02-04 | $29.65 | $33.39 | 743,274 | — | — |
| 2004-02-03 | $29.65 | $33.38 | 401,132 | — | — |
| 2004-02-02 | $30.09 | $33.74 | 657,218 | — | — |
| 2004-01-30 | $29.79 | $33.40 | 664,019 | — | — |
| 2004-01-29 | $29.68 | $33.28 | 858,756 | — | — |
| 2004-01-28 | $30.01 | $33.65 | 594,897 | — | — |
| 2004-01-27 | $30.66 | $34.37 | 1,113,454 | — | — |
| 2004-01-26 | $31.07 | $34.83 | 981,871 | — | — |
| 2004-01-23 | $31.15 | $34.92 | 980,483 | — | — |
| 2004-01-22 | $32.76 | $36.73 | 1,064,457 | — | — |
| 2004-01-21 | $29.96 | $33.59 | 714,820 | — | — |
| 2004-01-20 | $29.97 | $33.61 | 637,092 | — | — |
| 2004-01-16 | $29.73 | $33.34 | 253,449 | — | — |
| 2004-01-15 | $29.70 | $33.31 | 534,658 | — | — |
| 2004-01-14 | $29.57 | $33.16 | 664,991 | — | — |
| 2004-01-13 | $29.45 | $33.02 | 328,540 | — | — |
| 2004-01-12 | $29.03 | $32.56 | 437,359 | — | — |
| 2004-01-09 | $29.00 | $32.52 | 369,208 | — | — |
| 2004-01-08 | $29.31 | $32.86 | 574,354 | — | — |
| 2004-01-07 | $28.42 | $31.87 | 591,843 | — | — |
| 2004-01-06 | $27.79 | $31.16 | 587,402 | — | — |
| 2004-01-05 | $27.52 | $30.86 | 412,236 | — | — |
| 2004-01-02 | $27.29 | $30.60 | 272,464 | — | — |