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
- 1980-03-17 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 | $33.23 | $60.18 | 134,000 | — | — |
| 2004-12-30 | $33.34 | $60.38 | 212,700 | — | — |
| 2004-12-29 | $33.30 | $60.30 | 151,800 | — | — |
| 2004-12-28 | $33.32 | $60.34 | 121,800 | — | — |
| 2004-12-27 | $32.99 | $59.74 | 133,600 | — | — |
| 2004-12-23 | $33.26 | $60.23 | 184,000 | — | — |
| 2004-12-22 | $33.20 | $60.12 | 279,300 | — | — |
| 2004-12-21 | $32.96 | $59.69 | 558,600 | — | — |
| 2004-12-20 | $32.42 | $58.71 | 541,200 | — | — |
| 2004-12-17 | $32.17 | $58.26 | 1,779,400 | — | — |
| 2004-12-16 | $32.64 | $59.11 | 301,600 | — | — |
| 2004-12-15 | $32.62 | $59.07 | 281,200 | — | — |
| 2004-12-14 | $32.65 | $59.13 | 340,000 | — | — |
| 2004-12-13 | $32.50 | $58.85 | 660,000 | — | — |
| 2004-12-10 | $32.08 | $58.09 | 463,300 | — | — |
| 2004-12-09 | $32.33 | $58.55 | 396,000 | — | — |
| 2004-12-08 | $32.28 | $58.46 | 405,700 | — | — |
| 2004-12-07 | $32.34 | $58.56 | 242,900 | — | — |
| 2004-12-06 | $32.80 | $59.40 | 254,600 | — | — |
| 2004-12-03 | $33.00 | $59.76 | 246,700 | — | — |
| 2004-12-02 | $33.39 | $60.47 | 369,600 | — | — |
| 2004-12-01 | $33.33 | $60.36 | 471,300 | — | — |
| 2004-11-30 | $33.23 | $60.18 | 391,900 | — | — |
| 2004-11-29 | $33.16 | $60.05 | 367,300 | — | — |
| 2004-11-26 | $33.24 | $60.19 | 114,100 | — | — |
| 2004-11-24 | $33.29 | $60.29 | 279,600 | — | — |
| 2004-11-23 | $33.29 | $60.29 | 285,800 | — | — |
| 2004-11-22 | $33.35 | $60.39 | 215,400 | — | — |
| 2004-11-19 | $33.19 | $60.10 | 220,700 | — | — |
| 2004-11-18 | $33.70 | $61.03 | 387,000 | — | — |
| 2004-11-17 | $34.01 | $61.59 | 280,500 | — | — |
| 2004-11-16 | $34.06 | $61.68 | 236,900 | — | — |
| 2004-11-15 | $34.29 | $62.10 | 366,000 | — | — |
| 2004-11-12 | $34.44 | $62.37 | 486,800 | — | — |
| 2004-11-11 | $33.99 | $61.55 | 356,100 | — | — |
| 2004-11-10 | $33.90 | $61.39 | 428,700 | — | — |
| 2004-11-09 | $34.16 | $61.86 | 512,100 | — | — |
| 2004-11-08 | $34.30 | $62.11 | 658,500 | — | — |
| 2004-11-05 | $34.67 | $62.78 | 515,500 | — | — |
| 2004-11-04 | $34.85 | $63.11 | 460,300 | — | — |
| 2004-11-03 | $34.64 | $62.28 | 503,800 | — | — |
| 2004-11-02 | $34.03 | $61.18 | 358,500 | — | — |
| 2004-11-01 | $34.15 | $61.40 | 719,800 | — | — |
| 2004-10-29 | $34.69 | $62.37 | 2,270,200 | — | — |
| 2004-10-28 | $34.03 | $61.18 | 367,600 | — | — |
| 2004-10-27 | $33.67 | $60.53 | 331,000 | — | — |
| 2004-10-26 | $32.89 | $59.13 | 284,700 | — | — |
| 2004-10-25 | $32.65 | $58.70 | 126,900 | — | — |
| 2004-10-22 | $32.35 | $58.16 | 321,700 | — | — |
| 2004-10-21 | $32.80 | $58.97 | 188,000 | — | — |
| 2004-10-20 | $32.57 | $58.56 | 414,100 | — | — |
| 2004-10-19 | $32.79 | $58.95 | 196,200 | — | — |
| 2004-10-18 | $33.16 | $59.62 | 299,100 | — | — |
| 2004-10-15 | $32.67 | $58.74 | 139,500 | — | — |
| 2004-10-14 | $32.24 | $57.96 | 237,500 | — | — |
| 2004-10-13 | $32.55 | $58.52 | 315,100 | — | — |
| 2004-10-12 | $32.63 | $58.66 | 265,100 | — | — |
| 2004-10-11 | $32.44 | $58.32 | 126,300 | — | — |
| 2004-10-08 | $32.51 | $58.45 | 134,800 | — | — |
| 2004-10-07 | $32.50 | $58.43 | 145,700 | — | — |
| 2004-10-06 | $32.73 | $58.84 | 223,300 | — | — |
| 2004-10-05 | $32.58 | $58.57 | 156,500 | — | — |
| 2004-10-04 | $32.50 | $58.43 | 180,600 | — | — |
| 2004-10-01 | $32.51 | $58.45 | 224,500 | — | — |
| 2004-09-30 | $32.07 | $57.66 | 355,400 | — | — |
| 2004-09-29 | $32.19 | $57.87 | 398,900 | — | — |
| 2004-09-28 | $31.85 | $57.26 | 286,900 | — | — |
| 2004-09-27 | $31.43 | $56.51 | 218,500 | — | — |
| 2004-09-24 | $31.51 | $56.65 | 166,800 | — | — |
| 2004-09-23 | $31.49 | $56.61 | 426,100 | — | — |
| 2004-09-22 | $31.74 | $57.06 | 547,900 | — | — |
| 2004-09-21 | $31.80 | $57.17 | 184,400 | — | — |
| 2004-09-20 | $31.70 | $56.99 | 363,400 | — | — |
| 2004-09-17 | $31.91 | $57.37 | 537,700 | — | — |
| 2004-09-16 | $31.75 | $57.08 | 107,700 | — | — |
| 2004-09-15 | $31.51 | $56.65 | 112,800 | — | — |
| 2004-09-14 | $31.51 | $56.65 | 218,000 | — | — |
| 2004-09-13 | $31.30 | $56.27 | 141,000 | — | — |
| 2004-09-10 | $31.56 | $56.74 | 106,400 | — | — |
| 2004-09-09 | $31.55 | $56.72 | 216,400 | — | — |
| 2004-09-08 | $31.22 | $56.13 | 165,300 | — | — |
| 2004-09-07 | $31.74 | $57.06 | 168,600 | — | — |
| 2004-09-03 | $31.15 | $56.00 | 127,900 | — | — |
| 2004-09-02 | $31.39 | $56.43 | 192,900 | — | — |
| 2004-09-01 | $31.32 | $56.31 | 203,800 | — | — |
| 2004-08-31 | $31.30 | $56.27 | 292,800 | — | — |
| 2004-08-30 | $30.94 | $55.63 | 121,600 | — | — |
| 2004-08-27 | $31.22 | $56.13 | 131,700 | — | — |
| 2004-08-26 | $31.00 | $55.73 | 139,700 | — | — |
| 2004-08-25 | $31.02 | $55.77 | 167,500 | — | — |
| 2004-08-24 | $30.72 | $55.23 | 160,300 | — | — |
| 2004-08-23 | $30.70 | $55.19 | 178,000 | — | — |
| 2004-08-20 | $30.81 | $55.39 | 217,900 | — | — |
| 2004-08-19 | $30.70 | $55.19 | 224,000 | — | — |
| 2004-08-18 | $30.97 | $55.68 | 373,100 | — | — |
| 2004-08-17 | $30.52 | $54.87 | 304,900 | — | — |
| 2004-08-16 | $30.50 | $54.83 | 261,100 | — | — |
| 2004-08-13 | $30.00 | $53.94 | 300,800 | — | — |
| 2004-08-12 | $30.06 | $54.04 | 169,300 | — | — |
| 2004-08-11 | $30.22 | $54.33 | 195,300 | — | — |
| 2004-08-10 | $29.95 | $53.85 | 193,200 | — | — |
| 2004-08-09 | $29.67 | $53.34 | 220,300 | — | — |
| 2004-08-06 | $29.64 | $53.29 | 229,600 | — | — |
| 2004-08-05 | $29.99 | $53.92 | 272,900 | — | — |
| 2004-08-04 | $30.37 | $54.60 | 219,300 | — | — |
| 2004-08-03 | $30.19 | $53.83 | 224,700 | — | — |
| 2004-08-02 | $30.43 | $54.26 | 283,100 | — | — |
| 2004-07-30 | $30.11 | $53.68 | 318,600 | — | — |
| 2004-07-29 | $30.30 | $54.02 | 261,800 | — | — |
| 2004-07-28 | $29.94 | $53.38 | 269,500 | — | — |
| 2004-07-27 | $30.36 | $54.13 | 330,000 | — | — |
| 2004-07-26 | $29.57 | $52.72 | 228,900 | — | — |
| 2004-07-23 | $29.42 | $52.45 | 144,200 | — | — |
| 2004-07-22 | $29.48 | $52.56 | 222,000 | — | — |
| 2004-07-21 | $29.35 | $52.33 | 287,500 | — | — |
| 2004-07-20 | $30.12 | $53.70 | 293,100 | — | — |
| 2004-07-19 | $29.45 | $52.51 | 161,700 | — | — |
| 2004-07-16 | $29.25 | $52.15 | 201,800 | — | — |
| 2004-07-15 | $29.30 | $52.24 | 241,700 | — | — |
| 2004-07-14 | $28.99 | $51.69 | 203,300 | — | — |
| 2004-07-13 | $29.38 | $52.38 | 296,900 | — | — |
| 2004-07-12 | $29.20 | $52.06 | 202,600 | — | — |
| 2004-07-09 | $29.00 | $51.71 | 198,300 | — | — |
| 2004-07-08 | $28.82 | $51.38 | 151,300 | — | — |
| 2004-07-07 | $29.09 | $51.87 | 129,800 | — | — |
| 2004-07-06 | $28.81 | $51.37 | 200,000 | — | — |
| 2004-07-02 | $29.15 | $51.97 | 167,100 | — | — |
| 2004-07-01 | $28.91 | $51.55 | 206,800 | — | — |
| 2004-06-30 | $29.63 | $52.83 | 330,300 | — | — |
| 2004-06-29 | $29.18 | $52.03 | 180,500 | — | — |
| 2004-06-28 | $29.16 | $51.99 | 186,200 | — | — |
| 2004-06-25 | $29.08 | $51.85 | 262,600 | — | — |
| 2004-06-24 | $28.99 | $51.69 | 276,700 | — | — |
| 2004-06-23 | $29.36 | $52.35 | 183,400 | — | — |
| 2004-06-22 | $29.03 | $51.76 | 158,000 | — | — |
| 2004-06-21 | $28.98 | $51.67 | 199,300 | — | — |
| 2004-06-18 | $28.87 | $51.47 | 295,500 | — | — |
| 2004-06-17 | $29.01 | $51.72 | 227,000 | — | — |
| 2004-06-16 | $29.03 | $51.76 | 209,700 | — | — |
| 2004-06-15 | $29.09 | $51.87 | 301,400 | — | — |
| 2004-06-14 | $28.76 | $51.28 | 284,200 | — | — |
| 2004-06-10 | $29.08 | $51.85 | 189,800 | — | — |
| 2004-06-09 | $29.00 | $51.71 | 243,900 | — | — |
| 2004-06-08 | $29.34 | $52.31 | 174,700 | — | — |
| 2004-06-07 | $29.40 | $52.42 | 243,900 | — | — |
| 2004-06-04 | $29.03 | $51.76 | 151,700 | — | — |
| 2004-06-03 | $28.76 | $51.28 | 424,200 | — | — |
| 2004-06-02 | $29.09 | $51.87 | 348,600 | — | — |
| 2004-06-01 | $29.10 | $51.88 | 283,300 | — | — |
| 2004-05-28 | $29.25 | $52.15 | 379,000 | — | — |
| 2004-05-27 | $29.08 | $51.85 | 291,900 | — | — |
| 2004-05-26 | $29.00 | $51.71 | 212,700 | — | — |
| 2004-05-25 | $28.57 | $50.94 | 241,900 | — | — |
| 2004-05-24 | $28.34 | $50.53 | 264,800 | — | — |
| 2004-05-21 | $28.24 | $50.35 | 280,000 | — | — |
| 2004-05-20 | $27.98 | $49.89 | 274,800 | — | — |
| 2004-05-19 | $27.94 | $49.82 | 365,600 | — | — |
| 2004-05-18 | $28.02 | $49.96 | 333,400 | — | — |
| 2004-05-17 | $27.91 | $49.76 | 390,500 | — | — |
| 2004-05-14 | $28.25 | $50.37 | 460,800 | — | — |
| 2004-05-13 | $28.06 | $49.58 | 480,000 | — | — |
| 2004-05-12 | $27.90 | $49.30 | 777,150 | — | — |
| 2004-05-11 | $27.87 | $49.25 | 369,600 | — | — |
| 2004-05-10 | $27.68 | $48.91 | 615,000 | — | — |
| 2004-05-07 | $27.77 | $49.07 | 601,650 | — | — |
| 2004-05-06 | $28.17 | $49.77 | 378,000 | — | — |
| 2004-05-05 | $28.25 | $49.93 | 426,300 | — | — |
| 2004-05-04 | $27.75 | $49.04 | 471,150 | — | — |
| 2004-05-03 | $27.89 | $49.29 | 673,800 | — | — |
| 2004-04-30 | $27.32 | $48.28 | 556,950 | — | — |
| 2004-04-29 | $27.09 | $47.86 | 672,450 | — | — |
| 2004-04-28 | $27.11 | $47.90 | 1,270,650 | — | — |
| 2004-04-27 | $28.13 | $49.70 | 409,050 | — | — |
| 2004-04-26 | $27.69 | $48.94 | 265,500 | — | — |
| 2004-04-23 | $27.75 | $49.03 | 178,200 | — | — |
| 2004-04-22 | $27.82 | $49.16 | 381,150 | — | — |
| 2004-04-21 | $27.31 | $48.26 | 293,700 | — | — |
| 2004-04-20 | $27.21 | $48.09 | 247,650 | — | — |
| 2004-04-19 | $27.67 | $48.89 | 239,250 | — | — |
| 2004-04-16 | $27.79 | $49.10 | 427,200 | — | — |
| 2004-04-15 | $27.53 | $48.65 | 507,600 | — | — |
| 2004-04-14 | $27.69 | $48.94 | 640,500 | — | — |
| 2004-04-13 | $28.33 | $50.06 | 366,000 | — | — |
| 2004-04-12 | $28.93 | $51.12 | 176,550 | — | — |
| 2004-04-08 | $28.97 | $51.20 | 159,000 | — | — |
| 2004-04-07 | $29.33 | $51.82 | 334,800 | — | — |
| 2004-04-06 | $29.39 | $51.93 | 253,350 | — | — |
| 2004-04-05 | $29.60 | $52.31 | 275,400 | — | — |
| 2004-04-02 | $29.76 | $52.59 | 406,200 | — | — |
| 2004-04-01 | $30.13 | $53.25 | 254,550 | — | — |
| 2004-03-31 | $29.86 | $52.76 | 231,450 | — | — |
| 2004-03-30 | $29.53 | $52.19 | 131,700 | — | — |
| 2004-03-29 | $29.45 | $52.03 | 243,150 | — | — |
| 2004-03-26 | $29.09 | $51.41 | 124,650 | — | — |
| 2004-03-25 | $29.23 | $51.66 | 255,600 | — | — |
| 2004-03-24 | $28.77 | $50.83 | 237,150 | — | — |
| 2004-03-23 | $29.00 | $51.24 | 157,200 | — | — |
| 2004-03-22 | $28.94 | $51.14 | 324,450 | — | — |
| 2004-03-19 | $29.43 | $52.01 | 199,650 | — | — |
| 2004-03-18 | $29.61 | $52.33 | 184,650 | — | — |
| 2004-03-17 | $29.54 | $52.20 | 294,300 | — | — |
| 2004-03-16 | $29.30 | $51.78 | 182,100 | — | — |
| 2004-03-15 | $29.11 | $51.45 | 251,700 | — | — |
| 2004-03-12 | $29.77 | $52.61 | 183,000 | — | — |
| 2004-03-11 | $29.25 | $51.68 | 259,500 | — | — |
| 2004-03-10 | $29.66 | $52.41 | 282,000 | — | — |
| 2004-03-09 | $29.90 | $52.84 | 334,800 | — | — |
| 2004-03-08 | $30.06 | $53.12 | 170,400 | — | — |
| 2004-03-05 | $30.37 | $53.66 | 296,400 | — | — |
| 2004-03-04 | $30.03 | $53.07 | 251,550 | — | — |
| 2004-03-03 | $29.94 | $52.91 | 151,350 | — | — |
| 2004-03-02 | $29.70 | $52.48 | 203,550 | — | — |
| 2004-03-01 | $29.86 | $52.76 | 184,800 | — | — |
| 2004-02-27 | $29.59 | $52.29 | 232,350 | — | — |
| 2004-02-26 | $29.61 | $52.33 | 140,850 | — | — |
| 2004-02-25 | $29.43 | $52.00 | 255,450 | — | — |
| 2004-02-24 | $29.35 | $51.86 | 197,100 | — | — |
| 2004-02-23 | $29.39 | $51.94 | 219,000 | — | — |
| 2004-02-20 | $29.49 | $52.12 | 186,600 | — | — |
| 2004-02-19 | $29.61 | $52.32 | 192,150 | — | — |
| 2004-02-18 | $29.57 | $52.26 | 177,150 | — | — |
| 2004-02-17 | $29.73 | $52.54 | 238,650 | — | — |
| 2004-02-13 | $29.64 | $52.38 | 179,250 | — | — |
| 2004-02-12 | $29.61 | $52.32 | 289,950 | — | — |
| 2004-02-11 | $29.69 | $52.46 | 268,650 | — | — |
| 2004-02-10 | $29.27 | $51.73 | 170,250 | — | — |
| 2004-02-09 | $29.17 | $51.54 | 154,350 | — | — |
| 2004-02-06 | $29.31 | $51.79 | 158,400 | — | — |
| 2004-02-05 | $28.80 | $50.89 | 199,200 | — | — |
| 2004-02-04 | $28.73 | $50.76 | 408,900 | — | — |
| 2004-02-03 | $28.79 | $50.88 | 218,550 | — | — |
| 2004-02-02 | $28.83 | $50.95 | 322,950 | — | — |
| 2004-01-30 | $28.93 | $51.12 | 248,100 | — | — |
| 2004-01-29 | $29.17 | $51.14 | 253,950 | — | — |
| 2004-01-28 | $29.08 | $50.99 | 488,400 | — | — |
| 2004-01-27 | $29.17 | $51.14 | 298,050 | — | — |
| 2004-01-26 | $29.35 | $51.47 | 330,000 | — | — |
| 2004-01-23 | $29.20 | $51.20 | 183,450 | — | — |
| 2004-01-22 | $29.07 | $50.98 | 138,750 | — | — |
| 2004-01-21 | $29.25 | $51.28 | 119,550 | — | — |
| 2004-01-20 | $29.23 | $51.24 | 274,950 | — | — |
| 2004-01-16 | $29.03 | $50.91 | 314,550 | — | — |
| 2004-01-15 | $28.83 | $50.54 | 398,250 | — | — |
| 2004-01-14 | $28.08 | $49.23 | 145,650 | — | — |
| 2004-01-13 | $28.10 | $49.27 | 255,150 | — | — |
| 2004-01-12 | $28.63 | $50.20 | 116,850 | — | — |
| 2004-01-09 | $28.59 | $50.13 | 248,400 | — | — |
| 2004-01-08 | $28.66 | $50.25 | 241,650 | — | — |
| 2004-01-07 | $28.70 | $50.32 | 430,800 | — | — |
| 2004-01-06 | $28.41 | $49.82 | 363,150 | — | — |
| 2004-01-05 | $28.28 | $49.58 | 237,900 | — | — |
| 2004-01-02 | $28.45 | $49.88 | 245,100 | — | — |