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
- 2002-06-07 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 | $33.85 | $37.97 | 33,900 | — | — |
| 2004-12-30 | $34.43 | $38.33 | 32,600 | — | — |
| 2004-12-29 | $33.75 | $37.58 | 22,300 | — | — |
| 2004-12-28 | $33.50 | $37.30 | 13,500 | — | — |
| 2004-12-27 | $33.10 | $36.85 | 5,100 | — | — |
| 2004-12-23 | $32.60 | $36.30 | 31,000 | — | — |
| 2004-12-22 | $32.56 | $36.25 | 30,600 | — | — |
| 2004-12-21 | $32.72 | $36.43 | 44,600 | — | — |
| 2004-12-20 | $32.50 | $36.18 | 9,400 | — | — |
| 2004-12-17 | $32.11 | $35.75 | 16,600 | — | — |
| 2004-12-16 | $32.03 | $35.66 | 17,200 | — | — |
| 2004-12-15 | $32.24 | $35.89 | 60,000 | — | — |
| 2004-12-14 | $31.98 | $35.60 | 9,800 | — | — |
| 2004-12-13 | $31.70 | $35.29 | 26,000 | — | — |
| 2004-12-10 | $31.71 | $35.30 | 45,600 | — | — |
| 2004-12-09 | $31.99 | $35.62 | 56,500 | — | — |
| 2004-12-08 | $32.42 | $36.09 | 29,500 | — | — |
| 2004-12-07 | $32.64 | $36.34 | 16,500 | — | — |
| 2004-12-06 | $32.67 | $36.37 | 17,700 | — | — |
| 2004-12-03 | $32.65 | $36.35 | 22,200 | — | — |
| 2004-12-02 | $32.69 | $36.40 | 35,700 | — | — |
| 2004-12-01 | $32.50 | $36.18 | 47,300 | — | — |
| 2004-11-30 | $31.49 | $35.06 | 34,800 | — | — |
| 2004-11-29 | $31.44 | $35.00 | 138,700 | — | — |
| 2004-11-26 | $31.72 | $35.32 | 23,900 | — | — |
| 2004-11-24 | $31.04 | $34.56 | 30,000 | — | — |
| 2004-11-23 | $31.38 | $34.94 | 71,300 | — | — |
| 2004-11-22 | $31.83 | $35.44 | 16,600 | — | — |
| 2004-11-19 | $31.44 | $35.00 | 30,500 | — | — |
| 2004-11-18 | $31.53 | $35.10 | 158,000 | — | — |
| 2004-11-17 | $32.15 | $35.79 | 13,100 | — | — |
| 2004-11-16 | $32.02 | $35.65 | 12,500 | — | — |
| 2004-11-15 | $32.04 | $35.67 | 25,700 | — | — |
| 2004-11-12 | $32.08 | $35.72 | 68,500 | — | — |
| 2004-11-11 | $32.37 | $36.04 | 20,600 | — | — |
| 2004-11-10 | $32.26 | $35.92 | 40,600 | — | — |
| 2004-11-09 | $32.45 | $36.13 | 23,200 | — | — |
| 2004-11-08 | $32.67 | $36.37 | 2,059,100 | — | — |
| 2004-11-05 | $32.63 | $36.33 | 19,500 | — | — |
| 2004-11-04 | $32.25 | $35.91 | 27,700 | — | — |
| 2004-11-03 | $32.23 | $35.88 | 35,800 | — | — |
| 2004-11-02 | $32.13 | $35.77 | 28,700 | — | — |
| 2004-11-01 | $32.01 | $35.64 | 38,300 | — | — |
| 2004-10-29 | $32.51 | $36.20 | 43,300 | — | — |
| 2004-10-28 | $32.18 | $35.83 | 28,800 | — | — |
| 2004-10-27 | $31.94 | $35.56 | 30,900 | — | — |
| 2004-10-26 | $31.80 | $35.40 | 57,900 | — | — |
| 2004-10-25 | $31.51 | $35.08 | 56,800 | — | — |
| 2004-10-22 | $31.38 | $34.94 | 33,800 | — | — |
| 2004-10-21 | $31.56 | $35.14 | 65,000 | — | — |
| 2004-10-20 | $31.31 | $34.86 | 19,200 | — | — |
| 2004-10-19 | $30.78 | $34.27 | 38,000 | — | — |
| 2004-10-18 | $31.12 | $34.65 | 49,500 | — | — |
| 2004-10-15 | $31.41 | $34.97 | 27,800 | — | — |
| 2004-10-14 | $30.69 | $34.17 | 33,800 | — | — |
| 2004-10-13 | $29.96 | $33.36 | 16,600 | — | — |
| 2004-10-12 | $29.87 | $33.26 | 22,500 | — | — |
| 2004-10-11 | $29.80 | $33.18 | 5,700 | — | — |
| 2004-10-08 | $29.76 | $33.13 | 14,800 | — | — |
| 2004-10-07 | $29.63 | $32.99 | 18,100 | — | — |
| 2004-10-06 | $29.73 | $33.10 | 9,800 | — | — |
| 2004-10-05 | $29.76 | $33.13 | 23,200 | — | — |
| 2004-10-04 | $29.33 | $32.65 | 25,600 | — | — |
| 2004-10-01 | $29.11 | $32.41 | 61,300 | — | — |
| 2004-09-30 | $29.25 | $32.23 | 21,200 | — | — |
| 2004-09-29 | $29.00 | $31.96 | 30,600 | — | — |
| 2004-09-28 | $28.80 | $31.74 | 21,000 | — | — |
| 2004-09-27 | $28.79 | $31.72 | 16,500 | — | — |
| 2004-09-24 | $29.05 | $32.01 | 17,500 | — | — |
| 2004-09-23 | $28.91 | $31.86 | 10,600 | — | — |
| 2004-09-22 | $28.75 | $31.68 | 9,800 | — | — |
| 2004-09-21 | $28.65 | $31.57 | 17,900 | — | — |
| 2004-09-20 | $28.30 | $31.18 | 13,200 | — | — |
| 2004-09-17 | $28.33 | $31.22 | 13,200 | — | — |
| 2004-09-16 | $28.42 | $31.32 | 24,200 | — | — |
| 2004-09-15 | $27.95 | $30.80 | 12,900 | — | — |
| 2004-09-14 | $28.17 | $31.04 | 10,900 | — | — |
| 2004-09-13 | $27.93 | $30.78 | 49,800 | — | — |
| 2004-09-10 | $27.72 | $30.55 | 28,200 | — | — |
| 2004-09-09 | $27.88 | $30.72 | 18,900 | — | — |
| 2004-09-08 | $27.87 | $30.71 | 45,900 | — | — |
| 2004-09-07 | $28.10 | $30.96 | 34,000 | — | — |
| 2004-09-03 | $27.75 | $30.58 | 61,700 | — | — |
| 2004-09-02 | $27.87 | $30.71 | 44,100 | — | — |
| 2004-09-01 | $27.70 | $30.52 | 17,300 | — | — |
| 2004-08-31 | $27.41 | $30.20 | 24,500 | — | — |
| 2004-08-30 | $27.82 | $30.66 | 19,200 | — | — |
| 2004-08-27 | $27.92 | $30.77 | 18,800 | — | — |
| 2004-08-26 | $28.56 | $31.47 | 15,200 | — | — |
| 2004-08-25 | $28.98 | $31.93 | 22,300 | — | — |
| 2004-08-24 | $28.28 | $31.16 | 12,700 | — | — |
| 2004-08-23 | $27.90 | $30.74 | 15,400 | — | — |
| 2004-08-20 | $28.11 | $30.98 | 18,100 | — | — |
| 2004-08-19 | $28.07 | $30.93 | 11,100 | — | — |
| 2004-08-18 | $27.62 | $30.44 | 7,900 | — | — |
| 2004-08-17 | $27.78 | $30.61 | 8,200 | — | — |
| 2004-08-16 | $27.87 | $30.71 | 9,200 | — | — |
| 2004-08-13 | $27.58 | $30.39 | 9,200 | — | — |
| 2004-08-12 | $26.89 | $29.63 | 15,100 | — | — |
| 2004-08-11 | $27.00 | $29.75 | 12,600 | — | — |
| 2004-08-10 | $27.33 | $30.12 | 10,600 | — | — |
| 2004-08-09 | $27.17 | $29.94 | 9,200 | — | — |
| 2004-08-06 | $27.20 | $29.97 | 7,100 | — | — |
| 2004-08-05 | $27.24 | $30.02 | 22,300 | — | — |
| 2004-08-04 | $27.72 | $30.55 | 17,100 | — | — |
| 2004-08-03 | $27.81 | $30.64 | 32,100 | — | — |
| 2004-08-02 | $27.35 | $30.14 | 12,000 | — | — |
| 2004-07-30 | $27.53 | $30.34 | 11,100 | — | — |
| 2004-07-29 | $27.36 | $30.15 | 13,100 | — | — |
| 2004-07-28 | $27.06 | $29.82 | 17,500 | — | — |
| 2004-07-27 | $27.08 | $29.84 | 11,900 | — | — |
| 2004-07-26 | $26.96 | $29.71 | 8,700 | — | — |
| 2004-07-23 | $27.53 | $30.34 | 9,400 | — | — |
| 2004-07-22 | $27.54 | $30.35 | 14,000 | — | — |
| 2004-07-21 | $27.24 | $30.02 | 5,300 | — | — |
| 2004-07-20 | $27.30 | $30.08 | 11,900 | — | — |
| 2004-07-19 | $27.56 | $30.37 | 42,200 | — | — |
| 2004-07-16 | $27.19 | $29.96 | 22,200 | — | — |
| 2004-07-15 | $27.17 | $29.94 | 16,200 | — | — |
| 2004-07-14 | $27.14 | $29.91 | 5,400 | — | — |
| 2004-07-13 | $27.15 | $29.92 | 3,700 | — | — |
| 2004-07-12 | $27.08 | $29.84 | 14,800 | — | — |
| 2004-07-09 | $26.90 | $29.64 | 7,000 | — | — |
| 2004-07-08 | $26.91 | $29.65 | 16,700 | — | — |
| 2004-07-07 | $26.70 | $29.42 | 8,600 | — | — |
| 2004-07-06 | $26.84 | $29.58 | 18,600 | — | — |
| 2004-07-02 | $26.85 | $29.59 | 10,200 | — | — |
| 2004-07-01 | $26.85 | $29.59 | 4,200 | — | — |
| 2004-06-30 | $26.95 | $29.37 | 25,000 | — | — |
| 2004-06-29 | $26.68 | $29.07 | 10,600 | — | — |
| 2004-06-28 | $26.84 | $29.25 | 7,900 | — | — |
| 2004-06-25 | $26.74 | $29.14 | 20,200 | — | — |
| 2004-06-24 | $26.88 | $29.29 | 12,400 | — | — |
| 2004-06-23 | $26.80 | $29.20 | 11,500 | — | — |
| 2004-06-22 | $26.53 | $28.91 | 22,700 | — | — |
| 2004-06-21 | $26.16 | $28.51 | 8,900 | — | — |
| 2004-06-18 | $26.15 | $28.49 | 22,900 | — | — |
| 2004-06-17 | $26.20 | $28.55 | 10,300 | — | — |
| 2004-06-16 | $25.98 | $28.31 | 11,800 | — | — |
| 2004-06-15 | $26.09 | $28.43 | 14,500 | — | — |
| 2004-06-14 | $25.62 | $27.92 | 10,400 | — | — |
| 2004-06-10 | $26.08 | $28.42 | 13,100 | — | — |
| 2004-06-09 | $25.90 | $28.22 | 20,200 | — | — |
| 2004-06-08 | $26.40 | $28.77 | 22,800 | — | — |
| 2004-06-07 | $26.06 | $28.40 | 10,200 | — | — |
| 2004-06-04 | $25.64 | $27.94 | 13,100 | — | — |
| 2004-06-03 | $25.30 | $27.57 | 12,300 | — | — |
| 2004-06-02 | $25.11 | $27.36 | 10,400 | — | — |
| 2004-06-01 | $25.03 | $27.27 | 28,000 | — | — |
| 2004-05-28 | $24.72 | $26.94 | 26,600 | — | — |
| 2004-05-27 | $24.53 | $26.73 | 20,600 | — | — |
| 2004-05-26 | $24.35 | $26.53 | 36,200 | — | — |
| 2004-05-25 | $24.77 | $26.99 | 22,000 | — | — |
| 2004-05-24 | $24.50 | $26.70 | 1,500 | — | — |
| 2004-05-21 | $24.33 | $26.51 | 9,500 | — | — |
| 2004-05-20 | $24.35 | $26.53 | 9,100 | — | — |
| 2004-05-19 | $24.14 | $26.30 | 18,700 | — | — |
| 2004-05-18 | $23.89 | $26.03 | 14,700 | — | — |
| 2004-05-17 | $23.85 | $25.99 | 30,900 | — | — |
| 2004-05-14 | $24.28 | $26.46 | 23,900 | — | — |
| 2004-05-13 | $24.46 | $26.65 | 15,800 | — | — |
| 2004-05-12 | $24.57 | $26.77 | 27,200 | — | — |
| 2004-05-11 | $24.68 | $26.89 | 19,400 | — | — |
| 2004-05-10 | $24.60 | $26.81 | 15,700 | — | — |
| 2004-05-07 | $25.15 | $27.41 | 13,800 | — | — |
| 2004-05-06 | $25.81 | $28.12 | 27,700 | — | — |
| 2004-05-05 | $25.80 | $28.11 | 8,400 | — | — |
| 2004-05-04 | $25.84 | $28.16 | 17,300 | — | — |
| 2004-05-03 | $25.53 | $27.82 | 14,800 | — | — |
| 2004-04-30 | $25.42 | $27.70 | 62,700 | — | — |
| 2004-04-29 | $25.40 | $27.68 | 63,200 | — | — |
| 2004-04-28 | $25.36 | $27.63 | 29,800 | — | — |
| 2004-04-27 | $26.00 | $28.34 | 20,800 | — | — |
| 2004-04-26 | $26.28 | $28.63 | 10,400 | — | — |
| 2004-04-23 | $26.46 | $28.83 | 15,200 | — | — |
| 2004-04-22 | $26.43 | $28.80 | 31,000 | — | — |
| 2004-04-21 | $26.10 | $28.44 | 10,200 | — | — |
| 2004-04-20 | $25.73 | $28.03 | 23,000 | — | — |
| 2004-04-19 | $26.53 | $28.91 | 15,400 | — | — |
| 2004-04-16 | $26.47 | $28.84 | 14,400 | — | — |
| 2004-04-15 | $26.42 | $28.79 | 51,800 | — | — |
| 2004-04-14 | $26.70 | $29.09 | 32,200 | — | — |
| 2004-04-13 | $27.50 | $29.97 | 26,000 | — | — |
| 2004-04-12 | $27.79 | $30.28 | 23,400 | — | — |
| 2004-04-08 | $27.84 | $30.34 | 33,200 | — | — |
| 2004-04-07 | $28.29 | $30.82 | 33,600 | — | — |
| 2004-04-06 | $28.16 | $30.68 | 46,400 | — | — |
| 2004-04-05 | $27.92 | $30.42 | 58,000 | — | — |
| 2004-04-02 | $27.35 | $29.80 | 242,200 | — | — |
| 2004-04-01 | $27.16 | $29.32 | 41,600 | — | — |
| 2004-03-31 | $26.99 | $29.13 | 72,600 | — | — |
| 2004-03-30 | $27.40 | $29.58 | 19,600 | — | — |
| 2004-03-29 | $27.40 | $29.58 | 29,200 | — | — |
| 2004-03-26 | $27.15 | $29.31 | 25,400 | — | — |
| 2004-03-25 | $26.80 | $28.93 | 40,000 | — | — |
| 2004-03-24 | $26.28 | $28.37 | 31,800 | — | — |
| 2004-03-23 | $26.50 | $28.62 | 195,600 | — | — |
| 2004-03-22 | $26.50 | $28.61 | 23,600 | — | — |
| 2004-03-19 | $26.54 | $28.65 | 23,600 | — | — |
| 2004-03-18 | $26.51 | $28.62 | 25,400 | — | — |
| 2004-03-17 | $26.34 | $28.44 | 19,800 | — | — |
| 2004-03-16 | $26.22 | $28.30 | 21,200 | — | — |
| 2004-03-15 | $25.92 | $27.98 | 30,600 | — | — |
| 2004-03-12 | $25.92 | $27.98 | 45,000 | — | — |
| 2004-03-11 | $26.15 | $28.23 | 44,800 | — | — |
| 2004-03-10 | $26.17 | $28.26 | 30,400 | — | — |
| 2004-03-09 | $26.42 | $28.52 | 37,600 | — | — |
| 2004-03-08 | $26.42 | $28.52 | 40,400 | — | — |
| 2004-03-05 | $26.30 | $28.39 | 46,600 | — | — |
| 2004-03-04 | $26.03 | $28.10 | 37,600 | — | — |
| 2004-03-03 | $25.83 | $27.88 | 105,200 | — | — |
| 2004-03-02 | $25.40 | $27.42 | 74,400 | — | — |
| 2004-03-01 | $25.33 | $27.34 | 77,000 | — | — |
| 2004-02-27 | $25.59 | $27.63 | 59,200 | — | — |
| 2004-02-26 | $25.41 | $27.43 | 18,800 | — | — |
| 2004-02-25 | $25.11 | $27.10 | 16,000 | — | — |
| 2004-02-24 | $25.33 | $27.35 | 31,800 | — | — |
| 2004-02-23 | $25.22 | $27.23 | 18,800 | — | — |
| 2004-02-20 | $25.43 | $27.46 | 37,600 | — | — |
| 2004-02-19 | $25.91 | $27.97 | 22,200 | — | — |
| 2004-02-18 | $26.00 | $28.08 | 14,600 | — | — |
| 2004-02-17 | $26.32 | $28.42 | 33,600 | — | — |
| 2004-02-13 | $26.14 | $28.22 | 24,200 | — | — |
| 2004-02-12 | $26.05 | $28.12 | 34,800 | — | — |
| 2004-02-11 | $26.02 | $28.09 | 48,400 | — | — |
| 2004-02-10 | $25.67 | $27.71 | 23,800 | — | — |
| 2004-02-09 | $25.66 | $27.70 | 19,800 | — | — |
| 2004-02-06 | $25.49 | $27.52 | 14,400 | — | — |
| 2004-02-05 | $25.20 | $27.21 | 16,600 | — | — |
| 2004-02-04 | $25.37 | $27.38 | 17,600 | — | — |
| 2004-02-03 | $25.42 | $27.45 | 26,000 | — | — |
| 2004-02-02 | $25.51 | $27.55 | 55,400 | — | — |
| 2004-01-30 | $25.40 | $27.42 | 47,200 | — | — |
| 2004-01-29 | $25.34 | $27.36 | 103,600 | — | — |
| 2004-01-28 | $25.49 | $27.52 | 21,200 | — | — |
| 2004-01-27 | $25.88 | $27.94 | 8,800 | — | — |
| 2004-01-26 | $25.83 | $27.89 | 13,400 | — | — |
| 2004-01-23 | $25.83 | $27.89 | 31,800 | — | — |
| 2004-01-22 | $26.34 | $28.44 | 29,400 | — | — |
| 2004-01-21 | $25.98 | $28.05 | 43,000 | — | — |
| 2004-01-20 | $26.17 | $28.26 | 37,200 | — | — |
| 2004-01-16 | $25.62 | $27.66 | 13,400 | — | — |
| 2004-01-15 | $25.43 | $27.46 | 15,400 | — | — |
| 2004-01-14 | $25.32 | $27.33 | 13,200 | — | — |
| 2004-01-13 | $25.51 | $27.54 | 13,000 | — | — |
| 2004-01-12 | $25.46 | $27.49 | 79,400 | — | — |
| 2004-01-09 | $25.59 | $27.63 | 22,200 | — | — |
| 2004-01-08 | $25.59 | $27.63 | 39,400 | — | — |
| 2004-01-07 | $25.62 | $27.66 | 23,600 | — | — |
| 2004-01-06 | $25.73 | $27.77 | 18,600 | — | — |
| 2004-01-05 | $25.72 | $27.76 | 41,400 | — | — |
| 2004-01-02 | $25.51 | $27.55 | 35,800 | — | — |