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
- 1973-02-22 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 | $30.68 | $73.84 | 112,200 | — | — |
| 2004-12-30 | $30.70 | $73.89 | 93,500 | — | — |
| 2004-12-29 | $30.64 | $73.74 | 104,300 | — | — |
| 2004-12-28 | $30.50 | $73.41 | 98,900 | — | — |
| 2004-12-27 | $30.24 | $72.78 | 83,500 | — | — |
| 2004-12-23 | $30.39 | $73.14 | 99,300 | — | — |
| 2004-12-22 | $30.30 | $72.93 | 225,800 | — | — |
| 2004-12-21 | $30.49 | $73.38 | 116,400 | — | — |
| 2004-12-20 | $30.23 | $72.76 | 175,500 | — | — |
| 2004-12-17 | $30.31 | $72.95 | 450,400 | — | — |
| 2004-12-16 | $29.75 | $71.60 | 416,100 | — | — |
| 2004-12-15 | $29.95 | $72.08 | 205,700 | — | — |
| 2004-12-14 | $29.60 | $71.24 | 468,400 | — | — |
| 2004-12-13 | $29.08 | $69.99 | 265,400 | — | — |
| 2004-12-10 | $29.06 | $69.94 | 217,500 | — | — |
| 2004-12-09 | $28.83 | $69.39 | 468,200 | — | — |
| 2004-12-08 | $29.41 | $70.78 | 296,800 | — | — |
| 2004-12-07 | $29.60 | $71.24 | 209,800 | — | — |
| 2004-12-06 | $29.84 | $71.82 | 357,900 | — | — |
| 2004-12-03 | $29.85 | $71.84 | 331,400 | — | — |
| 2004-12-02 | $30.14 | $72.54 | 299,200 | — | — |
| 2004-12-01 | $30.41 | $73.19 | 307,100 | — | — |
| 2004-11-30 | $30.71 | $73.91 | 192,000 | — | — |
| 2004-11-29 | $31.15 | $74.97 | 175,100 | — | — |
| 2004-11-26 | $31.33 | $75.41 | 64,900 | — | — |
| 2004-11-24 | $31.34 | $75.43 | 105,700 | — | — |
| 2004-11-23 | $31.35 | $75.45 | 133,900 | — | — |
| 2004-11-22 | $31.46 | $75.72 | 127,300 | — | — |
| 2004-11-19 | $30.99 | $74.59 | 144,200 | — | — |
| 2004-11-18 | $31.11 | $74.88 | 109,200 | — | — |
| 2004-11-17 | $31.19 | $75.07 | 161,100 | — | — |
| 2004-11-16 | $31.02 | $74.66 | 152,700 | — | — |
| 2004-11-15 | $31.17 | $75.02 | 190,700 | — | — |
| 2004-11-12 | $31.40 | $74.83 | 255,200 | — | — |
| 2004-11-11 | $30.54 | $72.78 | 174,600 | — | — |
| 2004-11-10 | $30.11 | $71.75 | 277,700 | — | — |
| 2004-11-09 | $30.50 | $72.68 | 238,100 | — | — |
| 2004-11-08 | $30.71 | $73.18 | 180,500 | — | — |
| 2004-11-05 | $30.24 | $72.06 | 228,600 | — | — |
| 2004-11-04 | $29.99 | $71.47 | 443,700 | — | — |
| 2004-11-03 | $29.38 | $70.01 | 287,800 | — | — |
| 2004-11-02 | $28.80 | $68.63 | 175,900 | — | — |
| 2004-11-01 | $29.71 | $70.80 | 116,900 | — | — |
| 2004-10-29 | $29.46 | $70.20 | 135,600 | — | — |
| 2004-10-28 | $29.10 | $69.35 | 105,800 | — | — |
| 2004-10-27 | $29.01 | $69.13 | 153,500 | — | — |
| 2004-10-26 | $28.47 | $67.85 | 169,200 | — | — |
| 2004-10-25 | $28.11 | $66.99 | 201,600 | — | — |
| 2004-10-22 | $28.01 | $66.75 | 104,600 | — | — |
| 2004-10-21 | $28.15 | $67.08 | 98,700 | — | — |
| 2004-10-20 | $28.11 | $66.99 | 157,900 | — | — |
| 2004-10-19 | $28.18 | $67.15 | 110,600 | — | — |
| 2004-10-18 | $28.34 | $67.54 | 76,300 | — | — |
| 2004-10-15 | $28.33 | $67.51 | 85,700 | — | — |
| 2004-10-14 | $28.11 | $66.99 | 86,200 | — | — |
| 2004-10-13 | $27.91 | $66.51 | 115,400 | — | — |
| 2004-10-12 | $28.45 | $67.80 | 90,600 | — | — |
| 2004-10-11 | $28.31 | $67.46 | 88,500 | — | — |
| 2004-10-08 | $28.02 | $66.77 | 129,300 | — | — |
| 2004-10-07 | $28.06 | $66.87 | 164,200 | — | — |
| 2004-10-06 | $28.56 | $68.06 | 207,600 | — | — |
| 2004-10-05 | $28.31 | $67.46 | 67,300 | — | — |
| 2004-10-04 | $28.29 | $67.42 | 115,400 | — | — |
| 2004-10-01 | $28.05 | $66.84 | 178,300 | — | — |
| 2004-09-30 | $27.78 | $66.20 | 191,700 | — | — |
| 2004-09-29 | $27.78 | $66.20 | 119,000 | — | — |
| 2004-09-28 | $27.88 | $66.44 | 136,200 | — | — |
| 2004-09-27 | $27.62 | $65.82 | 92,000 | — | — |
| 2004-09-24 | $27.66 | $65.91 | 93,200 | — | — |
| 2004-09-23 | $27.84 | $66.34 | 89,300 | — | — |
| 2004-09-22 | $27.86 | $66.39 | 107,400 | — | — |
| 2004-09-21 | $28.45 | $67.80 | 98,100 | — | — |
| 2004-09-20 | $28.36 | $67.58 | 55,900 | — | — |
| 2004-09-17 | $28.42 | $67.73 | 105,700 | — | — |
| 2004-09-16 | $28.36 | $67.58 | 119,100 | — | — |
| 2004-09-15 | $27.92 | $66.53 | 88,700 | — | — |
| 2004-09-14 | $28.09 | $66.94 | 139,500 | — | — |
| 2004-09-13 | $28.45 | $67.80 | 105,800 | — | — |
| 2004-09-10 | $28.18 | $67.15 | 138,000 | — | — |
| 2004-09-09 | $28.18 | $67.15 | 214,200 | — | — |
| 2004-09-08 | $28.13 | $67.03 | 141,600 | — | — |
| 2004-09-07 | $28.79 | $68.61 | 93,600 | — | — |
| 2004-09-03 | $28.57 | $68.08 | 81,700 | — | — |
| 2004-09-02 | $28.82 | $68.68 | 115,700 | — | — |
| 2004-09-01 | $28.57 | $68.08 | 213,000 | — | — |
| 2004-08-31 | $27.85 | $66.37 | 185,200 | — | — |
| 2004-08-30 | $27.75 | $66.13 | 140,300 | — | — |
| 2004-08-27 | $27.77 | $66.18 | 151,100 | — | — |
| 2004-08-26 | $27.45 | $65.41 | 160,900 | — | — |
| 2004-08-25 | $27.72 | $66.06 | 161,800 | — | — |
| 2004-08-24 | $27.74 | $66.11 | 187,100 | — | — |
| 2004-08-23 | $27.91 | $66.51 | 140,700 | — | — |
| 2004-08-20 | $27.96 | $66.63 | 112,300 | — | — |
| 2004-08-19 | $27.38 | $65.25 | 105,500 | — | — |
| 2004-08-18 | $27.58 | $65.72 | 155,200 | — | — |
| 2004-08-17 | $27.12 | $64.63 | 152,600 | — | — |
| 2004-08-16 | $26.99 | $64.32 | 113,600 | — | — |
| 2004-08-13 | $26.72 | $63.67 | 149,000 | — | — |
| 2004-08-12 | $26.93 | $64.18 | 256,900 | — | — |
| 2004-08-11 | $26.91 | $63.39 | 301,500 | — | — |
| 2004-08-10 | $27.05 | $63.72 | 506,800 | — | — |
| 2004-08-09 | $27.08 | $63.79 | 144,800 | — | — |
| 2004-08-06 | $27.40 | $64.54 | 173,400 | — | — |
| 2004-08-05 | $27.51 | $64.80 | 122,100 | — | — |
| 2004-08-04 | $27.96 | $65.86 | 205,100 | — | — |
| 2004-08-03 | $27.22 | $64.12 | 158,700 | — | — |
| 2004-08-02 | $27.50 | $64.78 | 177,900 | — | — |
| 2004-07-30 | $27.62 | $65.06 | 166,800 | — | — |
| 2004-07-29 | $27.51 | $64.80 | 162,600 | — | — |
| 2004-07-28 | $27.45 | $64.66 | 171,300 | — | — |
| 2004-07-27 | $27.76 | $65.39 | 314,600 | — | — |
| 2004-07-26 | $27.05 | $63.72 | 269,300 | — | — |
| 2004-07-23 | $27.63 | $65.08 | 997,400 | — | — |
| 2004-07-22 | $31.07 | $73.19 | 107,200 | — | — |
| 2004-07-21 | $31.32 | $73.78 | 202,400 | — | — |
| 2004-07-20 | $31.54 | $74.30 | 60,200 | — | — |
| 2004-07-19 | $31.08 | $73.21 | 70,200 | — | — |
| 2004-07-16 | $30.90 | $72.79 | 60,100 | — | — |
| 2004-07-15 | $31.09 | $73.24 | 85,800 | — | — |
| 2004-07-14 | $30.90 | $72.79 | 79,100 | — | — |
| 2004-07-13 | $30.85 | $72.67 | 98,200 | — | — |
| 2004-07-12 | $30.70 | $72.32 | 110,100 | — | — |
| 2004-07-09 | $30.33 | $71.44 | 81,200 | — | — |
| 2004-07-08 | $30.51 | $71.87 | 108,100 | — | — |
| 2004-07-07 | $31.20 | $73.49 | 141,500 | — | — |
| 2004-07-06 | $30.86 | $72.69 | 114,700 | — | — |
| 2004-07-02 | $31.00 | $73.02 | 71,700 | — | — |
| 2004-07-01 | $31.13 | $73.33 | 104,900 | — | — |
| 2004-06-30 | $31.50 | $74.20 | 154,300 | — | — |
| 2004-06-29 | $31.38 | $73.92 | 158,000 | — | — |
| 2004-06-28 | $31.75 | $74.79 | 160,200 | — | — |
| 2004-06-25 | $31.65 | $74.55 | 230,000 | — | — |
| 2004-06-24 | $31.40 | $73.97 | 133,600 | — | — |
| 2004-06-23 | $31.49 | $74.18 | 119,000 | — | — |
| 2004-06-22 | $31.50 | $74.20 | 142,900 | — | — |
| 2004-06-21 | $31.69 | $74.65 | 176,400 | — | — |
| 2004-06-18 | $31.46 | $74.11 | 159,200 | — | — |
| 2004-06-17 | $31.11 | $73.28 | 77,300 | — | — |
| 2004-06-16 | $30.75 | $72.43 | 124,100 | — | — |
| 2004-06-15 | $30.79 | $72.53 | 156,400 | — | — |
| 2004-06-14 | $30.06 | $70.81 | 147,500 | — | — |
| 2004-06-10 | $30.30 | $71.37 | 121,800 | — | — |
| 2004-06-09 | $29.98 | $70.62 | 91,400 | — | — |
| 2004-06-08 | $30.26 | $71.28 | 91,300 | — | — |
| 2004-06-07 | $30.39 | $71.59 | 87,400 | — | — |
| 2004-06-04 | $29.77 | $70.13 | 111,500 | — | — |
| 2004-06-03 | $29.47 | $69.42 | 94,000 | — | — |
| 2004-06-02 | $30.00 | $70.67 | 113,900 | — | — |
| 2004-06-01 | $30.04 | $70.76 | 148,800 | — | — |
| 2004-05-28 | $29.30 | $69.02 | 90,400 | — | — |
| 2004-05-27 | $29.56 | $69.63 | 96,400 | — | — |
| 2004-05-26 | $29.28 | $68.97 | 77,400 | — | — |
| 2004-05-25 | $29.20 | $68.78 | 112,800 | — | — |
| 2004-05-24 | $28.50 | $67.13 | 134,800 | — | — |
| 2004-05-21 | $28.05 | $66.07 | 148,700 | — | — |
| 2004-05-20 | $27.97 | $65.89 | 257,800 | — | — |
| 2004-05-19 | $28.00 | $65.96 | 291,700 | — | — |
| 2004-05-18 | $28.20 | $66.43 | 186,600 | — | — |
| 2004-05-17 | $28.16 | $66.33 | 383,400 | — | — |
| 2004-05-14 | $29.22 | $68.83 | 119,900 | — | — |
| 2004-05-13 | $28.82 | $67.89 | 78,300 | — | — |
| 2004-05-12 | $29.27 | $68.22 | 231,700 | — | — |
| 2004-05-11 | $28.84 | $67.22 | 143,600 | — | — |
| 2004-05-10 | $29.01 | $67.61 | 144,100 | — | — |
| 2004-05-07 | $29.74 | $69.31 | 184,800 | — | — |
| 2004-05-06 | $30.83 | $71.85 | 140,700 | — | — |
| 2004-05-05 | $31.07 | $72.41 | 71,700 | — | — |
| 2004-05-04 | $31.13 | $72.55 | 119,100 | — | — |
| 2004-05-03 | $31.02 | $72.30 | 99,600 | — | — |
| 2004-04-30 | $30.59 | $71.29 | 121,200 | — | — |
| 2004-04-29 | $31.04 | $72.34 | 135,800 | — | — |
| 2004-04-28 | $31.40 | $73.18 | 205,600 | — | — |
| 2004-04-27 | $31.34 | $73.04 | 144,300 | — | — |
| 2004-04-26 | $30.85 | $71.90 | 89,600 | — | — |
| 2004-04-23 | $30.78 | $71.74 | 55,900 | — | — |
| 2004-04-22 | $30.77 | $71.71 | 109,100 | — | — |
| 2004-04-21 | $30.47 | $71.01 | 117,300 | — | — |
| 2004-04-20 | $29.86 | $69.59 | 85,200 | — | — |
| 2004-04-19 | $30.44 | $70.94 | 99,800 | — | — |
| 2004-04-16 | $30.37 | $70.78 | 110,400 | — | — |
| 2004-04-15 | $30.49 | $71.06 | 200,100 | — | — |
| 2004-04-14 | $29.99 | $69.90 | 96,100 | — | — |
| 2004-04-13 | $30.20 | $70.39 | 224,500 | — | — |
| 2004-04-12 | $30.94 | $72.11 | 130,900 | — | — |
| 2004-04-08 | $31.83 | $74.18 | 126,000 | — | — |
| 2004-04-07 | $31.93 | $74.42 | 103,000 | — | — |
| 2004-04-06 | $31.87 | $74.28 | 79,000 | — | — |
| 2004-04-05 | $32.15 | $74.93 | 86,700 | — | — |
| 2004-04-02 | $32.25 | $75.16 | 126,300 | — | — |
| 2004-04-01 | $32.15 | $74.93 | 223,900 | — | — |
| 2004-03-31 | $31.87 | $74.28 | 167,600 | — | — |
| 2004-03-30 | $31.90 | $74.35 | 186,300 | — | — |
| 2004-03-29 | $30.85 | $71.90 | 131,700 | — | — |
| 2004-03-26 | $30.62 | $71.36 | 70,600 | — | — |
| 2004-03-25 | $30.66 | $71.46 | 124,900 | — | — |
| 2004-03-24 | $30.95 | $72.13 | 134,500 | — | — |
| 2004-03-23 | $30.88 | $71.97 | 79,500 | — | — |
| 2004-03-22 | $30.50 | $71.08 | 126,100 | — | — |
| 2004-03-19 | $31.00 | $72.25 | 91,700 | — | — |
| 2004-03-18 | $31.03 | $72.32 | 113,800 | — | — |
| 2004-03-17 | $31.36 | $73.09 | 101,800 | — | — |
| 2004-03-16 | $31.06 | $72.39 | 74,400 | — | — |
| 2004-03-15 | $30.90 | $72.02 | 143,900 | — | — |
| 2004-03-12 | $31.60 | $73.65 | 185,100 | — | — |
| 2004-03-11 | $31.35 | $73.07 | 120,600 | — | — |
| 2004-03-10 | $31.51 | $73.44 | 161,400 | — | — |
| 2004-03-09 | $31.90 | $74.35 | 192,600 | — | — |
| 2004-03-08 | $31.70 | $73.88 | 139,100 | — | — |
| 2004-03-05 | $31.81 | $74.14 | 84,200 | — | — |
| 2004-03-04 | $32.00 | $74.58 | 211,400 | — | — |
| 2004-03-03 | $31.47 | $73.35 | 155,200 | — | — |
| 2004-03-02 | $31.44 | $73.28 | 222,200 | — | — |
| 2004-03-01 | $31.10 | $72.48 | 132,700 | — | — |
| 2004-02-27 | $30.60 | $71.32 | 150,900 | — | — |
| 2004-02-26 | $30.40 | $70.85 | 162,500 | — | — |
| 2004-02-25 | $30.08 | $70.11 | 105,500 | — | — |
| 2004-02-24 | $29.93 | $69.76 | 171,300 | — | — |
| 2004-02-23 | $29.36 | $68.43 | 204,800 | — | — |
| 2004-02-20 | $29.66 | $69.13 | 321,100 | — | — |
| 2004-02-19 | $29.60 | $68.99 | 174,300 | — | — |
| 2004-02-18 | $30.05 | $70.04 | 113,200 | — | — |
| 2004-02-17 | $29.96 | $69.83 | 157,700 | — | — |
| 2004-02-13 | $29.86 | $69.59 | 135,300 | — | — |
| 2004-02-12 | $29.70 | $69.22 | 171,800 | — | — |
| 2004-02-11 | $30.19 | $69.64 | 203,100 | — | — |
| 2004-02-10 | $30.07 | $69.36 | 240,900 | — | — |
| 2004-02-09 | $30.20 | $69.66 | 84,700 | — | — |
| 2004-02-06 | $30.06 | $69.34 | 81,200 | — | — |
| 2004-02-05 | $29.51 | $68.07 | 100,000 | — | — |
| 2004-02-04 | $29.50 | $68.05 | 177,500 | — | — |
| 2004-02-03 | $29.89 | $68.95 | 84,400 | — | — |
| 2004-02-02 | $29.95 | $69.09 | 98,300 | — | — |
| 2004-01-30 | $29.80 | $68.74 | 159,100 | — | — |
| 2004-01-29 | $29.80 | $68.74 | 153,000 | — | — |
| 2004-01-28 | $29.52 | $68.09 | 183,000 | — | — |
| 2004-01-27 | $29.77 | $68.67 | 135,100 | — | — |
| 2004-01-26 | $29.94 | $69.06 | 197,900 | — | — |
| 2004-01-23 | $30.24 | $69.75 | 113,600 | — | — |
| 2004-01-22 | $30.19 | $69.64 | 175,800 | — | — |
| 2004-01-21 | $30.40 | $70.12 | 224,000 | — | — |
| 2004-01-20 | $30.44 | $70.22 | 155,000 | — | — |
| 2004-01-16 | $30.00 | $69.20 | 242,200 | — | — |
| 2004-01-15 | $30.22 | $69.71 | 104,800 | — | — |
| 2004-01-14 | $30.00 | $69.20 | 193,500 | — | — |
| 2004-01-13 | $29.80 | $68.74 | 264,200 | — | — |
| 2004-01-12 | $29.95 | $69.09 | 357,500 | — | — |
| 2004-01-09 | $30.00 | $69.20 | 140,200 | — | — |
| 2004-01-08 | $30.15 | $69.55 | 198,500 | — | — |
| 2004-01-07 | $30.20 | $69.66 | 139,200 | — | — |
| 2004-01-06 | $29.91 | $68.99 | 169,000 | — | — |
| 2004-01-05 | $30.01 | $69.22 | 201,100 | — | — |
| 2004-01-02 | $29.87 | $68.90 | 156,900 | — | — |