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
- 2001-06-15 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 | $37.89 | $37.89 | 191,333 | — | — |
| 2004-12-30 | $38.17 | $38.17 | 523,128 | — | — |
| 2004-12-29 | $38.72 | $38.72 | 217,396 | — | — |
| 2004-12-28 | $38.45 | $38.45 | 383,543 | — | — |
| 2004-12-27 | $37.53 | $37.53 | 383,293 | — | — |
| 2004-12-23 | $38.23 | $38.23 | 425,143 | — | — |
| 2004-12-22 | $38.15 | $38.15 | 328,787 | — | — |
| 2004-12-21 | $37.91 | $37.91 | 428,275 | — | — |
| 2004-12-20 | $38.03 | $38.03 | 605,074 | — | — |
| 2004-12-17 | $37.74 | $37.74 | 783,752 | — | — |
| 2004-12-16 | $36.61 | $36.61 | 811,443 | — | — |
| 2004-12-15 | $36.63 | $36.63 | 494,684 | — | — |
| 2004-12-14 | $37.11 | $37.11 | 519,118 | — | — |
| 2004-12-13 | $36.51 | $36.51 | 803,925 | — | — |
| 2004-12-10 | $35.41 | $35.41 | 439,678 | — | — |
| 2004-12-09 | $35.18 | $35.18 | 394,946 | — | — |
| 2004-12-08 | $35.04 | $35.04 | 383,919 | — | — |
| 2004-12-07 | $34.66 | $34.66 | 415,620 | — | — |
| 2004-12-06 | $34.93 | $34.93 | 270,147 | — | — |
| 2004-12-03 | $34.85 | $34.85 | 336,055 | — | — |
| 2004-12-02 | $35.16 | $35.16 | 403,717 | — | — |
| 2004-12-01 | $35.00 | $35.00 | 391,187 | — | — |
| 2004-11-30 | $34.24 | $34.24 | 610,838 | — | — |
| 2004-11-29 | $34.31 | $34.31 | 502,704 | — | — |
| 2004-11-26 | $34.26 | $34.26 | 101,242 | — | — |
| 2004-11-24 | $34.51 | $34.51 | 392,565 | — | — |
| 2004-11-23 | $34.36 | $34.36 | 555,956 | — | — |
| 2004-11-22 | $34.29 | $34.29 | 701,931 | — | — |
| 2004-11-19 | $34.60 | $34.60 | 691,907 | — | — |
| 2004-11-18 | $34.70 | $34.70 | 400,835 | — | — |
| 2004-11-17 | $34.41 | $34.41 | 723,608 | — | — |
| 2004-11-16 | $34.25 | $34.25 | 473,008 | — | — |
| 2004-11-15 | $34.51 | $34.51 | 1,165,666 | — | — |
| 2004-11-12 | $34.32 | $34.32 | 568,862 | — | — |
| 2004-11-11 | $34.09 | $34.09 | 1,091,864 | — | — |
| 2004-11-10 | $33.46 | $33.46 | 624,621 | — | — |
| 2004-11-09 | $33.51 | $33.51 | 528,014 | — | — |
| 2004-11-08 | $33.52 | $33.52 | 694,287 | — | — |
| 2004-11-05 | $33.45 | $33.45 | 678,124 | — | — |
| 2004-11-04 | $33.57 | $33.57 | 772,600 | — | — |
| 2004-11-03 | $33.52 | $33.52 | 717,468 | — | — |
| 2004-11-02 | $33.12 | $33.12 | 1,058,534 | — | — |
| 2004-11-01 | $32.83 | $32.83 | 2,015,701 | — | — |
| 2004-10-29 | $33.74 | $33.74 | 821,467 | — | — |
| 2004-10-28 | $33.90 | $33.90 | 502,453 | — | — |
| 2004-10-27 | $33.86 | $33.86 | 883,490 | — | — |
| 2004-10-26 | $33.34 | $33.34 | 589,035 | — | — |
| 2004-10-25 | $32.92 | $32.92 | 452,458 | — | — |
| 2004-10-22 | $32.43 | $32.43 | 1,105,397 | — | — |
| 2004-10-21 | $32.88 | $32.88 | 6,374,136 | — | — |
| 2004-10-20 | $35.04 | $35.04 | 813,949 | — | — |
| 2004-10-19 | $34.51 | $34.51 | 732,629 | — | — |
| 2004-10-18 | $35.40 | $35.40 | 1,376,170 | — | — |
| 2004-10-15 | $34.52 | $34.52 | 852,667 | — | — |
| 2004-10-14 | $34.22 | $34.22 | 1,073,445 | — | — |
| 2004-10-13 | $33.60 | $33.60 | 1,635,666 | — | — |
| 2004-10-12 | $32.47 | $32.47 | 433,037 | — | — |
| 2004-10-11 | $32.59 | $32.59 | 567,484 | — | — |
| 2004-10-08 | $32.48 | $32.48 | 330,667 | — | — |
| 2004-10-07 | $33.09 | $33.09 | 282,050 | — | — |
| 2004-10-06 | $33.44 | $33.44 | 194,842 | — | — |
| 2004-10-05 | $33.51 | $33.51 | 374,647 | — | — |
| 2004-10-04 | $33.14 | $33.14 | 392,565 | — | — |
| 2004-10-01 | $33.07 | $33.07 | 320,643 | — | — |
| 2004-09-30 | $32.37 | $32.37 | 325,028 | — | — |
| 2004-09-29 | $32.72 | $32.72 | 387,052 | — | — |
| 2004-09-28 | $32.28 | $32.28 | 258,369 | — | — |
| 2004-09-27 | $32.04 | $32.04 | 520,622 | — | — |
| 2004-09-24 | $32.16 | $32.16 | 265,636 | — | — |
| 2004-09-23 | $31.75 | $31.75 | 227,294 | — | — |
| 2004-09-22 | $31.82 | $31.82 | 241,829 | — | — |
| 2004-09-21 | $32.69 | $32.69 | 472,381 | — | — |
| 2004-09-20 | $32.06 | $32.06 | 517,489 | — | — |
| 2004-09-17 | $31.92 | $31.92 | 308,489 | — | — |
| 2004-09-16 | $31.69 | $31.69 | 206,244 | — | — |
| 2004-09-15 | $31.40 | $31.40 | 316,257 | — | — |
| 2004-09-14 | $31.68 | $31.68 | 276,788 | — | — |
| 2004-09-13 | $31.83 | $31.83 | 464,362 | — | — |
| 2004-09-10 | $31.62 | $31.62 | 286,561 | — | — |
| 2004-09-09 | $31.17 | $31.17 | 481,152 | — | — |
| 2004-09-08 | $31.51 | $31.51 | 194,340 | — | — |
| 2004-09-07 | $31.27 | $31.27 | 397,577 | — | — |
| 2004-09-03 | $31.08 | $31.08 | 679,251 | — | — |
| 2004-09-02 | $31.79 | $31.79 | 555,330 | — | — |
| 2004-09-01 | $31.10 | $31.10 | 769,342 | — | — |
| 2004-08-31 | $30.49 | $30.49 | 359,110 | — | — |
| 2004-08-30 | $30.01 | $30.01 | 226,167 | — | — |
| 2004-08-27 | $30.07 | $30.07 | 332,170 | — | — |
| 2004-08-26 | $30.12 | $30.12 | 301,096 | — | — |
| 2004-08-25 | $30.21 | $30.21 | 307,862 | — | — |
| 2004-08-24 | $29.53 | $29.53 | 295,833 | — | — |
| 2004-08-23 | $29.41 | $29.41 | 271,525 | — | — |
| 2004-08-20 | $29.47 | $29.47 | 326,281 | — | — |
| 2004-08-19 | $29.20 | $29.20 | 294,831 | — | — |
| 2004-08-18 | $29.73 | $29.73 | 310,493 | — | — |
| 2004-08-17 | $29.39 | $29.39 | 523,879 | — | — |
| 2004-08-16 | $29.17 | $29.17 | 441,683 | — | — |
| 2004-08-13 | $28.83 | $28.83 | 458,473 | — | — |
| 2004-08-12 | $28.75 | $28.75 | 259,872 | — | — |
| 2004-08-11 | $29.12 | $29.12 | 295,583 | — | — |
| 2004-08-10 | $28.93 | $28.93 | 528,014 | — | — |
| 2004-08-09 | $28.52 | $28.52 | 538,164 | — | — |
| 2004-08-06 | $28.82 | $28.82 | 656,196 | — | — |
| 2004-08-05 | $29.50 | $29.50 | 920,078 | — | — |
| 2004-08-04 | $30.43 | $30.43 | 695,415 | — | — |
| 2004-08-03 | $30.63 | $30.63 | 480,526 | — | — |
| 2004-08-02 | $31.06 | $31.06 | 865,572 | — | — |
| 2004-07-30 | $31.69 | $31.69 | 429,779 | — | — |
| 2004-07-29 | $31.52 | $31.52 | 568,486 | — | — |
| 2004-07-28 | $31.25 | $31.25 | 1,043,624 | — | — |
| 2004-07-27 | $31.61 | $31.61 | 1,545,826 | — | — |
| 2004-07-26 | $29.89 | $29.89 | 740,022 | — | — |
| 2004-07-23 | $29.97 | $29.97 | 978,092 | — | — |
| 2004-07-22 | $29.59 | $29.59 | 1,805,698 | — | — |
| 2004-07-21 | $30.14 | $30.14 | 638,028 | — | — |
| 2004-07-20 | $30.48 | $30.48 | 965,311 | — | — |
| 2004-07-19 | $30.29 | $30.29 | 1,742,171 | — | — |
| 2004-07-16 | $31.09 | $31.09 | 380,160 | — | — |
| 2004-07-15 | $31.28 | $31.28 | 766,836 | — | — |
| 2004-07-14 | $31.26 | $31.26 | 742,778 | — | — |
| 2004-07-13 | $31.29 | $31.29 | 700,176 | — | — |
| 2004-07-12 | $31.13 | $31.13 | 1,399,726 | — | — |
| 2004-07-09 | $32.11 | $32.11 | 436,671 | — | — |
| 2004-07-08 | $32.21 | $32.21 | 628,505 | — | — |
| 2004-07-07 | $32.24 | $32.24 | 733,757 | — | — |
| 2004-07-06 | $32.73 | $32.73 | 811,693 | — | — |
| 2004-07-02 | $32.98 | $32.98 | 517,489 | — | — |
| 2004-07-01 | $33.52 | $33.52 | 2,073,464 | — | — |
| 2004-06-30 | $33.72 | $33.72 | 9,045,156 | — | — |
| 2004-06-29 | $33.34 | $33.34 | 531,648 | — | — |
| 2004-06-28 | $32.87 | $32.87 | 731,000 | — | — |
| 2004-06-25 | $32.84 | $32.84 | 1,663,232 | — | — |
| 2004-06-24 | $32.85 | $32.85 | 2,513,267 | — | — |
| 2004-06-23 | $31.83 | $31.83 | 640,408 | — | — |
| 2004-06-22 | $31.78 | $31.78 | 572,245 | — | — |
| 2004-06-21 | $31.37 | $31.37 | 246,966 | — | — |
| 2004-06-18 | $31.80 | $31.80 | 716,591 | — | — |
| 2004-06-17 | $31.68 | $31.68 | 368,507 | — | — |
| 2004-06-16 | $31.13 | $31.13 | 383,293 | — | — |
| 2004-06-15 | $31.35 | $31.35 | 483,282 | — | — |
| 2004-06-14 | $31.37 | $31.37 | 487,668 | — | — |
| 2004-06-10 | $31.44 | $31.44 | 496,063 | — | — |
| 2004-06-09 | $31.37 | $31.37 | 360,112 | — | — |
| 2004-06-08 | $31.76 | $31.76 | 792,523 | — | — |
| 2004-06-07 | $31.43 | $31.43 | 785,130 | — | — |
| 2004-06-04 | $31.43 | $31.43 | 569,363 | — | — |
| 2004-06-03 | $31.25 | $31.25 | 559,590 | — | — |
| 2004-06-02 | $31.28 | $31.28 | 1,533,046 | — | — |
| 2004-06-01 | $30.18 | $30.18 | 962,429 | — | — |
| 2004-05-28 | $29.54 | $29.54 | 341,192 | — | — |
| 2004-05-27 | $29.41 | $29.41 | 263,255 | — | — |
| 2004-05-26 | $29.45 | $29.45 | 773,602 | — | — |
| 2004-05-25 | $29.58 | $29.59 | 723,858 | — | — |
| 2004-05-24 | $28.73 | $28.73 | 350,715 | — | — |
| 2004-05-21 | $28.67 | $28.67 | 206,244 | — | — |
| 2004-05-20 | $28.30 | $28.30 | 507,966 | — | — |
| 2004-05-19 | $28.20 | $28.20 | 690,904 | — | — |
| 2004-05-18 | $28.63 | $28.63 | 240,952 | — | — |
| 2004-05-17 | $28.21 | $28.21 | 544,804 | — | — |
| 2004-05-14 | $28.61 | $28.61 | 435,543 | — | — |
| 2004-05-13 | $28.61 | $28.61 | 467,745 | — | — |
| 2004-05-12 | $28.35 | $28.35 | 549,190 | — | — |
| 2004-05-11 | $28.17 | $28.17 | 436,295 | — | — |
| 2004-05-10 | $27.78 | $27.78 | 657,574 | — | — |
| 2004-05-07 | $28.40 | $28.40 | 763,954 | — | — |
| 2004-05-06 | $28.01 | $28.01 | 541,923 | — | — |
| 2004-05-05 | $28.16 | $28.16 | 419,003 | — | — |
| 2004-05-04 | $28.24 | $28.24 | 1,105,773 | — | — |
| 2004-05-03 | $27.82 | $27.82 | 523,503 | — | — |
| 2004-04-30 | $27.75 | $27.75 | 619,859 | — | — |
| 2004-04-29 | $28.08 | $28.08 | 1,058,910 | — | — |
| 2004-04-28 | $29.17 | $29.17 | 441,307 | — | — |
| 2004-04-27 | $29.13 | $29.13 | 226,668 | — | — |
| 2004-04-26 | $29.09 | $29.09 | 703,058 | — | — |
| 2004-04-23 | $29.87 | $29.87 | 985,359 | — | — |
| 2004-04-22 | $29.70 | $29.70 | 2,867,616 | — | — |
| 2004-04-21 | $26.72 | $26.72 | 298,339 | — | — |
| 2004-04-20 | $26.39 | $26.39 | 279,670 | — | — |
| 2004-04-19 | $26.51 | $26.51 | 285,433 | — | — |
| 2004-04-16 | $26.63 | $26.63 | 324,778 | — | — |
| 2004-04-15 | $27.29 | $27.29 | 266,889 | — | — |
| 2004-04-14 | $27.03 | $27.03 | 280,296 | — | — |
| 2004-04-13 | $26.90 | $26.90 | 237,444 | — | — |
| 2004-04-12 | $26.98 | $26.98 | 145,223 | — | — |
| 2004-04-08 | $27.29 | $27.29 | 301,347 | — | — |
| 2004-04-07 | $27.28 | $27.28 | 436,921 | — | — |
| 2004-04-06 | $26.86 | $26.86 | 290,571 | — | — |
| 2004-04-05 | $27.09 | $27.09 | 239,574 | — | — |
| 2004-04-02 | $26.90 | $26.90 | 342,570 | — | — |
| 2004-04-01 | $26.61 | $26.61 | 294,079 | — | — |
| 2004-03-31 | $26.78 | $26.78 | 494,935 | — | — |
| 2004-03-30 | $26.55 | $26.55 | 344,951 | — | — |
| 2004-03-29 | $26.38 | $26.38 | 184,191 | — | — |
| 2004-03-26 | $26.23 | $26.23 | 332,546 | — | — |
| 2004-03-25 | $25.67 | $25.67 | 923,962 | — | — |
| 2004-03-24 | $25.62 | $25.62 | 418,001 | — | — |
| 2004-03-23 | $25.51 | $25.51 | 422,512 | — | — |
| 2004-03-22 | $25.45 | $25.45 | 456,719 | — | — |
| 2004-03-19 | $25.59 | $25.59 | 571,869 | — | — |
| 2004-03-18 | $25.15 | $25.15 | 541,797 | — | — |
| 2004-03-17 | $24.97 | $24.97 | 423,890 | — | — |
| 2004-03-16 | $24.84 | $24.84 | 640,910 | — | — |
| 2004-03-15 | $24.64 | $24.64 | 588,409 | — | — |
| 2004-03-12 | $24.70 | $24.70 | 359,360 | — | — |
| 2004-03-11 | $24.00 | $24.00 | 357,481 | — | — |
| 2004-03-10 | $24.78 | $24.78 | 732,754 | — | — |
| 2004-03-09 | $24.69 | $24.69 | 503,831 | — | — |
| 2004-03-08 | $24.35 | $24.35 | 956,666 | — | — |
| 2004-03-05 | $24.10 | $24.10 | 215,140 | — | — |
| 2004-03-04 | $24.41 | $24.41 | 412,237 | — | — |
| 2004-03-03 | $24.32 | $24.32 | 281,925 | — | — |
| 2004-03-02 | $24.20 | $24.20 | 301,347 | — | — |
| 2004-03-01 | $24.30 | $24.30 | 555,455 | — | — |
| 2004-02-27 | $23.90 | $23.90 | 639,531 | — | — |
| 2004-02-26 | $23.57 | $23.57 | 445,567 | — | — |
| 2004-02-25 | $23.32 | $23.32 | 1,251,998 | — | — |
| 2004-02-24 | $23.42 | $23.42 | 723,608 | — | — |
| 2004-02-23 | $22.83 | $22.83 | 247,718 | — | — |
| 2004-02-20 | $23.34 | $23.34 | 246,966 | — | — |
| 2004-02-19 | $23.57 | $23.57 | 833,245 | — | — |
| 2004-02-18 | $23.30 | $23.30 | 356,479 | — | — |
| 2004-02-17 | $23.62 | $23.62 | 321,269 | — | — |
| 2004-02-13 | $23.57 | $23.57 | 252,855 | — | — |
| 2004-02-12 | $23.62 | $23.62 | 491,427 | — | — |
| 2004-02-11 | $23.94 | $23.94 | 648,428 | — | — |
| 2004-02-10 | $23.70 | $23.70 | 446,444 | — | — |
| 2004-02-09 | $23.95 | $23.95 | 368,507 | — | — |
| 2004-02-06 | $24.08 | $24.08 | 1,055,778 | — | — |
| 2004-02-05 | $24.89 | $24.89 | 367,630 | — | — |
| 2004-02-04 | $24.90 | $24.90 | 563,975 | — | — |
| 2004-02-03 | $25.43 | $25.43 | 1,443,456 | — | — |
| 2004-02-02 | $24.99 | $24.99 | 2,961,967 | — | — |
| 2004-01-30 | $25.38 | $25.38 | 1,184,336 | — | — |
| 2004-01-29 | $24.42 | $24.42 | 1,756,581 | — | — |
| 2004-01-28 | $21.71 | $21.71 | 300,469 | — | — |
| 2004-01-27 | $21.52 | $21.52 | 331,920 | — | — |
| 2004-01-26 | $21.96 | $21.96 | 254,860 | — | — |
| 2004-01-23 | $21.89 | $21.89 | 396,825 | — | — |
| 2004-01-22 | $22.11 | $22.11 | 297,462 | — | — |
| 2004-01-21 | $21.63 | $21.63 | 618,857 | — | — |
| 2004-01-20 | $21.48 | $21.48 | 474,135 | — | — |
| 2004-01-16 | $21.91 | $21.91 | 803,549 | — | — |
| 2004-01-15 | $21.60 | $21.60 | 287,438 | — | — |
| 2004-01-14 | $21.79 | $21.79 | 290,320 | — | — |
| 2004-01-13 | $21.75 | $21.75 | 552,448 | — | — |
| 2004-01-12 | $22.01 | $22.01 | 632,139 | — | — |
| 2004-01-09 | $22.18 | $22.18 | 304,980 | — | — |
| 2004-01-08 | $21.88 | $21.88 | 1,003,152 | — | — |
| 2004-01-07 | $22.03 | $22.03 | 411,611 | — | — |
| 2004-01-06 | $22.47 | $22.47 | 468,873 | — | — |
| 2004-01-05 | $22.38 | $22.38 | 414,117 | — | — |
| 2004-01-02 | $22.35 | $22.35 | 258,118 | — | — |