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
- 1996-01-03 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 | $39.52 | $40.84 | 139,900 | — | — |
| 2004-12-30 | $39.56 | $40.88 | 105,500 | — | — |
| 2004-12-29 | $39.37 | $40.69 | 140,800 | — | — |
| 2004-12-28 | $39.91 | $41.24 | 163,100 | — | — |
| 2004-12-27 | $38.48 | $39.77 | 133,700 | — | — |
| 2004-12-23 | $38.80 | $40.10 | 124,500 | — | — |
| 2004-12-22 | $38.79 | $40.09 | 151,100 | — | — |
| 2004-12-21 | $38.96 | $40.26 | 188,400 | — | — |
| 2004-12-20 | $38.29 | $39.57 | 248,700 | — | — |
| 2004-12-17 | $37.90 | $39.17 | 417,900 | — | — |
| 2004-12-16 | $38.90 | $40.20 | 218,000 | — | — |
| 2004-12-15 | $39.39 | $40.71 | 246,400 | — | — |
| 2004-12-14 | $39.30 | $40.61 | 114,900 | — | — |
| 2004-12-13 | $39.12 | $40.43 | 325,400 | — | — |
| 2004-12-10 | $38.90 | $40.20 | 284,800 | — | — |
| 2004-12-09 | $39.22 | $40.53 | 373,100 | — | — |
| 2004-12-08 | $39.11 | $40.42 | 397,500 | — | — |
| 2004-12-07 | $38.73 | $40.02 | 626,700 | — | — |
| 2004-12-06 | $39.01 | $40.31 | 260,800 | — | — |
| 2004-12-03 | $39.17 | $40.48 | 215,600 | — | — |
| 2004-12-02 | $39.38 | $40.70 | 193,200 | — | — |
| 2004-12-01 | $39.25 | $40.56 | 390,400 | — | — |
| 2004-11-30 | $38.61 | $39.90 | 365,700 | — | — |
| 2004-11-29 | $38.44 | $39.72 | 294,000 | — | — |
| 2004-11-26 | $38.39 | $39.67 | 28,500 | — | — |
| 2004-11-24 | $38.10 | $39.37 | 184,400 | — | — |
| 2004-11-23 | $38.18 | $39.46 | 277,300 | — | — |
| 2004-11-22 | $37.69 | $38.95 | 303,000 | — | — |
| 2004-11-19 | $37.51 | $38.76 | 185,000 | — | — |
| 2004-11-18 | $37.64 | $38.90 | 227,000 | — | — |
| 2004-11-17 | $37.68 | $38.94 | 402,500 | — | — |
| 2004-11-16 | $37.50 | $38.75 | 349,600 | — | — |
| 2004-11-15 | $37.49 | $38.74 | 357,100 | — | — |
| 2004-11-12 | $37.48 | $38.73 | 298,100 | — | — |
| 2004-11-11 | $37.12 | $38.33 | 242,900 | — | — |
| 2004-11-10 | $36.78 | $37.98 | 425,900 | — | — |
| 2004-11-09 | $36.60 | $37.80 | 444,100 | — | — |
| 2004-11-08 | $36.18 | $37.36 | 555,100 | — | — |
| 2004-11-05 | $35.80 | $36.97 | 676,800 | — | — |
| 2004-11-04 | $35.16 | $36.31 | 430,900 | — | — |
| 2004-11-03 | $35.00 | $36.15 | 820,400 | — | — |
| 2004-11-02 | $31.79 | $32.83 | 347,100 | — | — |
| 2004-11-01 | $32.00 | $33.05 | 216,300 | — | — |
| 2004-10-29 | $32.10 | $33.15 | 238,900 | — | — |
| 2004-10-28 | $32.43 | $33.49 | 207,300 | — | — |
| 2004-10-27 | $32.36 | $33.42 | 280,200 | — | — |
| 2004-10-26 | $31.67 | $32.71 | 222,300 | — | — |
| 2004-10-25 | $31.62 | $32.65 | 154,600 | — | — |
| 2004-10-22 | $31.28 | $32.30 | 160,300 | — | — |
| 2004-10-21 | $31.25 | $32.27 | 262,600 | — | — |
| 2004-10-20 | $31.43 | $32.46 | 413,600 | — | — |
| 2004-10-19 | $30.93 | $31.94 | 180,000 | — | — |
| 2004-10-18 | $30.70 | $31.70 | 231,700 | — | — |
| 2004-10-15 | $30.69 | $31.69 | 151,300 | — | — |
| 2004-10-14 | $30.24 | $31.23 | 190,300 | — | — |
| 2004-10-13 | $30.34 | $31.33 | 149,400 | — | — |
| 2004-10-12 | $31.14 | $32.16 | 182,900 | — | — |
| 2004-10-11 | $31.00 | $32.01 | 209,700 | — | — |
| 2004-10-08 | $30.80 | $31.81 | 331,100 | — | — |
| 2004-10-07 | $31.55 | $32.58 | 391,300 | — | — |
| 2004-10-06 | $31.44 | $32.47 | 263,600 | — | — |
| 2004-10-05 | $31.10 | $32.12 | 362,500 | — | — |
| 2004-10-04 | $30.22 | $31.21 | 328,600 | — | — |
| 2004-10-01 | $30.44 | $31.44 | 324,400 | — | — |
| 2004-09-30 | $30.17 | $31.16 | 350,600 | — | — |
| 2004-09-29 | $29.71 | $30.68 | 316,400 | — | — |
| 2004-09-28 | $29.80 | $30.78 | 133,500 | — | — |
| 2004-09-27 | $29.53 | $30.50 | 167,000 | — | — |
| 2004-09-24 | $29.88 | $30.86 | 160,200 | — | — |
| 2004-09-23 | $29.65 | $30.62 | 144,100 | — | — |
| 2004-09-22 | $29.31 | $30.27 | 255,800 | — | — |
| 2004-09-21 | $29.68 | $30.65 | 192,300 | — | — |
| 2004-09-20 | $29.67 | $30.64 | 153,100 | — | — |
| 2004-09-17 | $30.05 | $31.03 | 278,300 | — | — |
| 2004-09-16 | $29.89 | $30.87 | 221,800 | — | — |
| 2004-09-15 | $29.54 | $30.51 | 171,900 | — | — |
| 2004-09-14 | $29.52 | $30.49 | 168,400 | — | — |
| 2004-09-13 | $29.49 | $30.46 | 139,400 | — | — |
| 2004-09-10 | $29.28 | $30.24 | 234,400 | — | — |
| 2004-09-09 | $29.35 | $30.31 | 231,600 | — | — |
| 2004-09-08 | $29.53 | $30.50 | 219,900 | — | — |
| 2004-09-07 | $29.83 | $30.81 | 151,500 | — | — |
| 2004-09-03 | $29.46 | $30.42 | 214,000 | — | — |
| 2004-09-02 | $29.25 | $30.21 | 157,300 | — | — |
| 2004-09-01 | $29.00 | $29.95 | 225,000 | — | — |
| 2004-08-31 | $28.80 | $29.74 | 277,200 | — | — |
| 2004-08-30 | $28.61 | $29.55 | 165,200 | — | — |
| 2004-08-27 | $28.80 | $29.74 | 99,800 | — | — |
| 2004-08-26 | $28.80 | $29.74 | 192,100 | — | — |
| 2004-08-25 | $28.89 | $29.84 | 221,400 | — | — |
| 2004-08-24 | $28.86 | $29.80 | 139,400 | — | — |
| 2004-08-23 | $28.70 | $29.64 | 282,700 | — | — |
| 2004-08-20 | $28.94 | $29.89 | 242,800 | — | — |
| 2004-08-19 | $28.48 | $29.41 | 240,400 | — | — |
| 2004-08-18 | $28.68 | $29.62 | 262,900 | — | — |
| 2004-08-17 | $28.16 | $29.08 | 170,600 | — | — |
| 2004-08-16 | $27.98 | $28.90 | 311,500 | — | — |
| 2004-08-13 | $27.70 | $28.61 | 334,100 | — | — |
| 2004-08-12 | $28.06 | $28.98 | 355,400 | — | — |
| 2004-08-11 | $28.15 | $29.05 | 572,700 | — | — |
| 2004-08-10 | $28.00 | $28.89 | 777,200 | — | — |
| 2004-08-09 | $26.47 | $27.31 | 487,000 | — | — |
| 2004-08-06 | $26.41 | $27.25 | 438,100 | — | — |
| 2004-08-05 | $26.85 | $27.70 | 660,500 | — | — |
| 2004-08-04 | $27.32 | $28.19 | 3,687,600 | — | — |
| 2004-08-03 | $32.05 | $33.07 | 284,900 | — | — |
| 2004-08-02 | $32.57 | $33.61 | 317,100 | — | — |
| 2004-07-30 | $32.35 | $33.38 | 351,700 | — | — |
| 2004-07-29 | $32.08 | $33.10 | 234,200 | — | — |
| 2004-07-28 | $31.40 | $32.40 | 423,300 | — | — |
| 2004-07-27 | $31.80 | $32.81 | 419,600 | — | — |
| 2004-07-26 | $31.55 | $32.55 | 264,400 | — | — |
| 2004-07-23 | $31.80 | $32.81 | 298,800 | — | — |
| 2004-07-22 | $32.13 | $33.15 | 474,400 | — | — |
| 2004-07-21 | $31.60 | $32.61 | 298,300 | — | — |
| 2004-07-20 | $32.30 | $33.33 | 344,800 | — | — |
| 2004-07-19 | $31.98 | $33.00 | 321,200 | — | — |
| 2004-07-16 | $32.13 | $33.15 | 218,400 | — | — |
| 2004-07-15 | $32.24 | $33.27 | 228,500 | — | — |
| 2004-07-14 | $32.59 | $33.63 | 332,200 | — | — |
| 2004-07-13 | $32.33 | $33.36 | 265,800 | — | — |
| 2004-07-12 | $32.23 | $33.26 | 288,500 | — | — |
| 2004-07-09 | $32.79 | $33.83 | 454,800 | — | — |
| 2004-07-08 | $32.17 | $33.19 | 547,100 | — | — |
| 2004-07-07 | $33.25 | $34.31 | 774,700 | — | — |
| 2004-07-06 | $33.13 | $34.18 | 437,600 | — | — |
| 2004-07-02 | $33.54 | $34.61 | 440,900 | — | — |
| 2004-07-01 | $33.41 | $34.47 | 560,700 | — | — |
| 2004-06-30 | $34.25 | $35.34 | 762,300 | — | — |
| 2004-06-29 | $33.29 | $34.35 | 491,400 | — | — |
| 2004-06-28 | $32.56 | $33.60 | 541,200 | — | — |
| 2004-06-25 | $32.40 | $33.43 | 1,639,900 | — | — |
| 2004-06-24 | $30.97 | $31.96 | 540,200 | — | — |
| 2004-06-23 | $30.69 | $31.67 | 348,300 | — | — |
| 2004-06-22 | $29.97 | $30.92 | 406,500 | — | — |
| 2004-06-21 | $30.04 | $31.00 | 383,800 | — | — |
| 2004-06-18 | $30.10 | $31.06 | 646,400 | — | — |
| 2004-06-17 | $30.30 | $31.26 | 282,500 | — | — |
| 2004-06-16 | $30.56 | $31.53 | 278,700 | — | — |
| 2004-06-15 | $30.80 | $31.78 | 493,800 | — | — |
| 2004-06-14 | $29.86 | $30.81 | 559,500 | — | — |
| 2004-06-10 | $31.09 | $32.08 | 832,300 | — | — |
| 2004-06-09 | $30.51 | $31.48 | 511,700 | — | — |
| 2004-06-08 | $31.13 | $32.12 | 710,400 | — | — |
| 2004-06-07 | $30.82 | $31.80 | 602,300 | — | — |
| 2004-06-04 | $30.70 | $31.68 | 510,800 | — | — |
| 2004-06-03 | $30.22 | $31.18 | 412,900 | — | — |
| 2004-06-02 | $31.05 | $32.04 | 400,800 | — | — |
| 2004-06-01 | $31.18 | $32.17 | 474,500 | — | — |
| 2004-05-28 | $30.93 | $31.91 | 442,000 | — | — |
| 2004-05-27 | $30.73 | $31.71 | 323,600 | — | — |
| 2004-05-26 | $30.73 | $31.71 | 344,500 | — | — |
| 2004-05-25 | $30.89 | $31.87 | 346,500 | — | — |
| 2004-05-24 | $29.89 | $30.84 | 262,400 | — | — |
| 2004-05-21 | $29.90 | $30.85 | 494,800 | — | — |
| 2004-05-20 | $29.37 | $30.30 | 358,100 | — | — |
| 2004-05-19 | $29.20 | $30.13 | 579,500 | — | — |
| 2004-05-18 | $28.51 | $29.42 | 362,000 | — | — |
| 2004-05-17 | $28.29 | $29.19 | 356,100 | — | — |
| 2004-05-14 | $28.88 | $29.80 | 457,200 | — | — |
| 2004-05-13 | $29.00 | $29.92 | 485,400 | — | — |
| 2004-05-12 | $28.84 | $29.73 | 444,100 | — | — |
| 2004-05-11 | $29.00 | $29.90 | 378,700 | — | — |
| 2004-05-10 | $28.50 | $29.38 | 354,600 | — | — |
| 2004-05-07 | $29.00 | $29.90 | 467,800 | — | — |
| 2004-05-06 | $29.98 | $30.91 | 392,700 | — | — |
| 2004-05-05 | $30.05 | $30.98 | 827,600 | — | — |
| 2004-05-04 | $28.92 | $29.81 | 308,500 | — | — |
| 2004-05-03 | $28.59 | $29.47 | 301,800 | — | — |
| 2004-04-30 | $27.73 | $28.59 | 346,600 | — | — |
| 2004-04-29 | $29.10 | $30.00 | 352,200 | — | — |
| 2004-04-28 | $28.93 | $29.82 | 222,500 | — | — |
| 2004-04-27 | $29.90 | $30.82 | 251,100 | — | — |
| 2004-04-26 | $29.24 | $30.14 | 198,600 | — | — |
| 2004-04-23 | $29.40 | $30.31 | 173,400 | — | — |
| 2004-04-22 | $29.70 | $30.62 | 271,600 | — | — |
| 2004-04-21 | $28.88 | $29.77 | 197,900 | — | — |
| 2004-04-20 | $28.26 | $29.13 | 275,600 | — | — |
| 2004-04-19 | $28.92 | $29.81 | 256,000 | — | — |
| 2004-04-16 | $28.40 | $29.28 | 231,000 | — | — |
| 2004-04-15 | $28.16 | $29.03 | 142,600 | — | — |
| 2004-04-14 | $28.12 | $28.99 | 195,400 | — | — |
| 2004-04-13 | $27.93 | $28.79 | 231,400 | — | — |
| 2004-04-12 | $28.56 | $29.44 | 179,700 | — | — |
| 2004-04-08 | $28.83 | $29.72 | 239,400 | — | — |
| 2004-04-07 | $28.57 | $29.45 | 324,300 | — | — |
| 2004-04-06 | $28.62 | $29.50 | 176,200 | — | — |
| 2004-04-05 | $28.71 | $29.60 | 197,500 | — | — |
| 2004-04-02 | $28.60 | $29.48 | 299,900 | — | — |
| 2004-04-01 | $28.08 | $28.95 | 302,100 | — | — |
| 2004-03-31 | $27.58 | $28.43 | 245,400 | — | — |
| 2004-03-30 | $28.00 | $28.87 | 569,700 | — | — |
| 2004-03-29 | $27.12 | $27.96 | 349,100 | — | — |
| 2004-03-26 | $25.99 | $26.79 | 289,000 | — | — |
| 2004-03-25 | $25.65 | $26.44 | 299,200 | — | — |
| 2004-03-24 | $25.31 | $26.09 | 248,000 | — | — |
| 2004-03-23 | $25.38 | $26.16 | 300,200 | — | — |
| 2004-03-22 | $24.85 | $25.62 | 211,700 | — | — |
| 2004-03-19 | $24.97 | $25.74 | 137,000 | — | — |
| 2004-03-18 | $25.51 | $26.30 | 206,200 | — | — |
| 2004-03-17 | $25.57 | $26.36 | 379,600 | — | — |
| 2004-03-16 | $24.81 | $25.58 | 319,000 | — | — |
| 2004-03-15 | $24.58 | $25.34 | 228,500 | — | — |
| 2004-03-12 | $25.48 | $26.27 | 238,400 | — | — |
| 2004-03-11 | $25.00 | $25.77 | 267,000 | — | — |
| 2004-03-10 | $25.04 | $25.81 | 301,400 | — | — |
| 2004-03-09 | $25.69 | $26.48 | 239,500 | — | — |
| 2004-03-08 | $25.83 | $26.63 | 355,400 | — | — |
| 2004-03-05 | $26.63 | $27.45 | 161,500 | — | — |
| 2004-03-04 | $26.65 | $27.47 | 222,600 | — | — |
| 2004-03-03 | $26.70 | $27.53 | 248,300 | — | — |
| 2004-03-02 | $26.77 | $27.60 | 245,900 | — | — |
| 2004-03-01 | $26.75 | $27.58 | 332,300 | — | — |
| 2004-02-27 | $26.48 | $27.30 | 256,900 | — | — |
| 2004-02-26 | $26.50 | $27.32 | 176,200 | — | — |
| 2004-02-25 | $26.13 | $26.94 | 414,400 | — | — |
| 2004-02-24 | $26.23 | $27.04 | 328,700 | — | — |
| 2004-02-23 | $26.35 | $27.16 | 198,900 | — | — |
| 2004-02-20 | $26.98 | $27.81 | 289,100 | — | — |
| 2004-02-19 | $27.03 | $27.87 | 865,500 | — | — |
| 2004-02-18 | $26.71 | $27.54 | 371,800 | — | — |
| 2004-02-17 | $26.99 | $27.82 | 321,300 | — | — |
| 2004-02-13 | $26.51 | $27.33 | 377,300 | — | — |
| 2004-02-12 | $26.13 | $26.94 | 262,500 | — | — |
| 2004-02-11 | $26.22 | $27.00 | 336,700 | — | — |
| 2004-02-10 | $25.95 | $26.73 | 301,700 | — | — |
| 2004-02-09 | $25.65 | $26.42 | 246,200 | — | — |
| 2004-02-06 | $25.09 | $25.84 | 164,300 | — | — |
| 2004-02-05 | $24.79 | $25.53 | 360,800 | — | — |
| 2004-02-04 | $24.12 | $24.84 | 477,900 | — | — |
| 2004-02-03 | $23.20 | $23.89 | 434,700 | — | — |
| 2004-02-02 | $23.49 | $24.19 | 230,200 | — | — |
| 2004-01-30 | $23.71 | $24.42 | 266,100 | — | — |
| 2004-01-29 | $23.94 | $24.66 | 536,100 | — | — |
| 2004-01-28 | $24.42 | $25.15 | 399,900 | — | — |
| 2004-01-27 | $24.75 | $25.49 | 453,600 | — | — |
| 2004-01-26 | $25.70 | $26.47 | 210,500 | — | — |
| 2004-01-23 | $25.29 | $26.05 | 287,000 | — | — |
| 2004-01-22 | $25.30 | $26.06 | 305,100 | — | — |
| 2004-01-21 | $25.28 | $26.04 | 301,300 | — | — |
| 2004-01-20 | $24.74 | $25.48 | 434,800 | — | — |
| 2004-01-16 | $24.69 | $25.43 | 387,800 | — | — |
| 2004-01-15 | $24.48 | $25.21 | 240,600 | — | — |
| 2004-01-14 | $23.97 | $24.69 | 144,900 | — | — |
| 2004-01-13 | $23.84 | $24.55 | 191,100 | — | — |
| 2004-01-12 | $23.76 | $24.47 | 112,500 | — | — |
| 2004-01-09 | $23.56 | $24.27 | 261,700 | — | — |
| 2004-01-08 | $23.46 | $24.16 | 279,000 | — | — |
| 2004-01-07 | $23.10 | $23.79 | 161,200 | — | — |
| 2004-01-06 | $22.96 | $23.65 | 139,600 | — | — |
| 2004-01-05 | $22.93 | $23.62 | 222,300 | — | — |
| 2004-01-02 | $23.06 | $23.75 | 149,500 | — | — |