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
- 1993-10-15 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 | $41.65 | $42.58 | 189,400 | — | — |
| 2004-12-30 | $41.89 | $42.83 | 214,400 | — | — |
| 2004-12-29 | $42.12 | $43.06 | 262,900 | — | — |
| 2004-12-28 | $42.26 | $43.21 | 392,900 | — | — |
| 2004-12-27 | $41.53 | $42.46 | 422,300 | — | — |
| 2004-12-23 | $41.22 | $42.14 | 308,100 | — | — |
| 2004-12-22 | $41.16 | $42.08 | 528,400 | — | — |
| 2004-12-21 | $41.35 | $42.28 | 1,019,300 | — | — |
| 2004-12-20 | $38.99 | $39.86 | 930,100 | — | — |
| 2004-12-17 | $37.31 | $38.15 | 383,800 | — | — |
| 2004-12-16 | $37.08 | $37.91 | 304,100 | — | — |
| 2004-12-15 | $37.33 | $38.17 | 329,900 | — | — |
| 2004-12-14 | $37.46 | $38.30 | 292,000 | — | — |
| 2004-12-13 | $37.25 | $38.08 | 416,900 | — | — |
| 2004-12-10 | $37.09 | $37.92 | 246,900 | — | — |
| 2004-12-09 | $36.56 | $37.38 | 185,600 | — | — |
| 2004-12-08 | $36.76 | $37.58 | 379,800 | — | — |
| 2004-12-07 | $36.63 | $37.45 | 300,900 | — | — |
| 2004-12-06 | $37.49 | $38.33 | 289,400 | — | — |
| 2004-12-03 | $37.87 | $38.72 | 330,600 | — | — |
| 2004-12-02 | $37.09 | $37.92 | 416,500 | — | — |
| 2004-12-01 | $37.27 | $38.10 | 488,700 | — | — |
| 2004-11-30 | $36.76 | $37.58 | 263,000 | — | — |
| 2004-11-29 | $36.61 | $37.43 | 377,600 | — | — |
| 2004-11-26 | $36.13 | $36.94 | 126,700 | — | — |
| 2004-11-24 | $35.94 | $36.74 | 389,300 | — | — |
| 2004-11-23 | $35.50 | $36.29 | 480,900 | — | — |
| 2004-11-22 | $35.60 | $36.40 | 621,900 | — | — |
| 2004-11-19 | $36.09 | $36.90 | 321,100 | — | — |
| 2004-11-18 | $36.66 | $37.48 | 201,900 | — | — |
| 2004-11-17 | $36.78 | $37.60 | 340,300 | — | — |
| 2004-11-16 | $36.75 | $37.57 | 309,800 | — | — |
| 2004-11-15 | $37.23 | $38.06 | 341,000 | — | — |
| 2004-11-12 | $37.40 | $38.24 | 395,900 | — | — |
| 2004-11-11 | $37.28 | $38.11 | 376,500 | — | — |
| 2004-11-10 | $36.74 | $37.56 | 430,500 | — | — |
| 2004-11-09 | $36.66 | $37.48 | 454,300 | — | — |
| 2004-11-08 | $36.80 | $37.54 | 790,600 | — | — |
| 2004-11-05 | $35.97 | $36.69 | 662,900 | — | — |
| 2004-11-04 | $36.00 | $36.72 | 940,500 | — | — |
| 2004-11-03 | $34.07 | $34.75 | 373,100 | — | — |
| 2004-11-02 | $33.41 | $34.08 | 685,000 | — | — |
| 2004-11-01 | $33.56 | $34.23 | 464,000 | — | — |
| 2004-10-29 | $33.49 | $34.16 | 435,200 | — | — |
| 2004-10-28 | $33.62 | $34.29 | 1,006,300 | — | — |
| 2004-10-27 | $32.71 | $33.36 | 3,166,000 | — | — |
| 2004-10-26 | $29.00 | $29.58 | 670,500 | — | — |
| 2004-10-25 | $29.31 | $29.90 | 520,800 | — | — |
| 2004-10-22 | $29.25 | $29.84 | 786,100 | — | — |
| 2004-10-21 | $30.25 | $30.86 | 393,900 | — | — |
| 2004-10-20 | $29.99 | $30.59 | 437,100 | — | — |
| 2004-10-19 | $30.44 | $31.05 | 599,400 | — | — |
| 2004-10-18 | $30.48 | $31.09 | 567,800 | — | — |
| 2004-10-15 | $29.87 | $30.47 | 686,800 | — | — |
| 2004-10-14 | $28.66 | $29.23 | 411,000 | — | — |
| 2004-10-13 | $28.85 | $29.43 | 651,800 | — | — |
| 2004-10-12 | $28.03 | $28.59 | 234,600 | — | — |
| 2004-10-11 | $27.75 | $28.31 | 323,000 | — | — |
| 2004-10-08 | $28.10 | $28.66 | 328,500 | — | — |
| 2004-10-07 | $28.14 | $28.70 | 382,100 | — | — |
| 2004-10-06 | $28.20 | $28.76 | 260,300 | — | — |
| 2004-10-05 | $27.95 | $28.51 | 333,900 | — | — |
| 2004-10-04 | $28.00 | $28.56 | 448,500 | — | — |
| 2004-10-01 | $28.00 | $28.56 | 482,300 | — | — |
| 2004-09-30 | $28.15 | $28.71 | 545,000 | — | — |
| 2004-09-29 | $27.82 | $28.38 | 544,000 | — | — |
| 2004-09-28 | $28.04 | $28.60 | 573,700 | — | — |
| 2004-09-27 | $26.96 | $27.50 | 310,800 | — | — |
| 2004-09-24 | $27.14 | $27.68 | 244,200 | — | — |
| 2004-09-23 | $27.10 | $27.64 | 454,200 | — | — |
| 2004-09-22 | $27.48 | $28.03 | 216,400 | — | — |
| 2004-09-21 | $27.89 | $28.45 | 161,900 | — | — |
| 2004-09-20 | $27.70 | $28.25 | 274,900 | — | — |
| 2004-09-17 | $27.63 | $28.18 | 501,000 | — | — |
| 2004-09-16 | $27.69 | $28.24 | 225,200 | — | — |
| 2004-09-15 | $27.64 | $28.19 | 281,200 | — | — |
| 2004-09-14 | $27.84 | $28.40 | 445,800 | — | — |
| 2004-09-13 | $27.32 | $27.87 | 327,900 | — | — |
| 2004-09-10 | $27.17 | $27.71 | 275,500 | — | — |
| 2004-09-09 | $27.59 | $28.14 | 295,100 | — | — |
| 2004-09-08 | $27.23 | $27.78 | 356,800 | — | — |
| 2004-09-07 | $27.55 | $28.10 | 237,100 | — | — |
| 2004-09-03 | $27.05 | $27.59 | 202,700 | — | — |
| 2004-09-02 | $27.30 | $27.85 | 190,700 | — | — |
| 2004-09-01 | $27.02 | $27.56 | 361,300 | — | — |
| 2004-08-31 | $27.15 | $27.69 | 617,500 | — | — |
| 2004-08-30 | $26.78 | $27.32 | 230,100 | — | — |
| 2004-08-27 | $26.82 | $27.36 | 200,900 | — | — |
| 2004-08-26 | $26.85 | $27.39 | 247,900 | — | — |
| 2004-08-25 | $26.49 | $27.02 | 236,200 | — | — |
| 2004-08-24 | $26.05 | $26.57 | 195,500 | — | — |
| 2004-08-23 | $25.63 | $26.14 | 161,800 | — | — |
| 2004-08-20 | $25.78 | $26.30 | 292,900 | — | — |
| 2004-08-19 | $25.41 | $25.92 | 208,900 | — | — |
| 2004-08-18 | $25.71 | $26.22 | 266,200 | — | — |
| 2004-08-17 | $25.63 | $26.14 | 299,500 | — | — |
| 2004-08-16 | $25.07 | $25.57 | 253,800 | — | — |
| 2004-08-13 | $24.84 | $25.34 | 192,200 | — | — |
| 2004-08-12 | $24.75 | $25.25 | 374,400 | — | — |
| 2004-08-11 | $25.67 | $26.18 | 263,100 | — | — |
| 2004-08-10 | $26.15 | $26.59 | 253,200 | — | — |
| 2004-08-09 | $25.92 | $26.35 | 490,200 | — | — |
| 2004-08-06 | $25.13 | $25.55 | 357,000 | — | — |
| 2004-08-05 | $25.70 | $26.13 | 579,800 | — | — |
| 2004-08-04 | $25.59 | $26.02 | 254,100 | — | — |
| 2004-08-03 | $25.74 | $26.17 | 292,800 | — | — |
| 2004-08-02 | $26.11 | $26.55 | 497,000 | — | — |
| 2004-07-30 | $26.29 | $26.73 | 553,400 | — | — |
| 2004-07-29 | $25.97 | $26.40 | 775,500 | — | — |
| 2004-07-28 | $24.53 | $24.94 | 657,600 | — | — |
| 2004-07-27 | $25.27 | $25.69 | 375,200 | — | — |
| 2004-07-26 | $24.76 | $25.17 | 367,100 | — | — |
| 2004-07-23 | $25.01 | $25.43 | 165,000 | — | — |
| 2004-07-22 | $25.10 | $25.52 | 371,300 | — | — |
| 2004-07-21 | $25.31 | $25.73 | 336,000 | — | — |
| 2004-07-20 | $25.67 | $26.10 | 236,400 | — | — |
| 2004-07-19 | $25.30 | $25.72 | 260,600 | — | — |
| 2004-07-16 | $25.46 | $25.89 | 379,400 | — | — |
| 2004-07-15 | $25.82 | $26.25 | 335,300 | — | — |
| 2004-07-14 | $25.75 | $26.18 | 523,900 | — | — |
| 2004-07-13 | $25.73 | $26.16 | 168,400 | — | — |
| 2004-07-12 | $25.78 | $26.21 | 280,000 | — | — |
| 2004-07-09 | $25.76 | $26.19 | 599,600 | — | — |
| 2004-07-08 | $25.71 | $26.14 | 764,500 | — | — |
| 2004-07-07 | $26.92 | $27.37 | 624,400 | — | — |
| 2004-07-06 | $27.22 | $27.67 | 437,600 | — | — |
| 2004-07-02 | $27.49 | $27.95 | 672,900 | — | — |
| 2004-07-01 | $27.70 | $28.16 | 2,065,100 | — | — |
| 2004-06-30 | $26.57 | $27.01 | 350,800 | — | — |
| 2004-06-29 | $26.83 | $27.28 | 377,600 | — | — |
| 2004-06-28 | $26.53 | $26.97 | 636,100 | — | — |
| 2004-06-25 | $26.47 | $26.91 | 369,200 | — | — |
| 2004-06-24 | $25.57 | $26.00 | 358,600 | — | — |
| 2004-06-23 | $25.70 | $26.13 | 296,500 | — | — |
| 2004-06-22 | $25.37 | $25.79 | 369,200 | — | — |
| 2004-06-21 | $25.00 | $25.42 | 417,400 | — | — |
| 2004-06-18 | $24.68 | $25.09 | 402,200 | — | — |
| 2004-06-17 | $24.63 | $25.04 | 377,800 | — | — |
| 2004-06-16 | $24.47 | $24.88 | 222,000 | — | — |
| 2004-06-15 | $24.92 | $25.34 | 306,600 | — | — |
| 2004-06-14 | $24.49 | $24.90 | 485,300 | — | — |
| 2004-06-10 | $25.65 | $26.08 | 487,000 | — | — |
| 2004-06-09 | $25.15 | $25.57 | 280,400 | — | — |
| 2004-06-08 | $24.90 | $25.32 | 128,800 | — | — |
| 2004-06-07 | $24.98 | $25.40 | 685,000 | — | — |
| 2004-06-04 | $23.97 | $24.37 | 307,500 | — | — |
| 2004-06-03 | $23.21 | $23.60 | 139,300 | — | — |
| 2004-06-02 | $23.22 | $23.61 | 101,500 | — | — |
| 2004-06-01 | $23.24 | $23.63 | 181,900 | — | — |
| 2004-05-28 | $23.25 | $23.64 | 158,000 | — | — |
| 2004-05-27 | $23.05 | $23.44 | 124,400 | — | — |
| 2004-05-26 | $23.00 | $23.38 | 124,700 | — | — |
| 2004-05-25 | $23.22 | $23.61 | 250,500 | — | — |
| 2004-05-24 | $22.56 | $22.94 | 103,800 | — | — |
| 2004-05-21 | $22.27 | $22.64 | 128,100 | — | — |
| 2004-05-20 | $21.89 | $22.26 | 151,200 | — | — |
| 2004-05-19 | $21.80 | $22.16 | 289,800 | — | — |
| 2004-05-18 | $22.25 | $22.62 | 187,800 | — | — |
| 2004-05-17 | $21.79 | $22.15 | 209,000 | — | — |
| 2004-05-14 | $22.27 | $22.64 | 195,900 | — | — |
| 2004-05-13 | $22.12 | $22.49 | 188,000 | — | — |
| 2004-05-12 | $22.04 | $22.41 | 487,100 | — | — |
| 2004-05-11 | $22.75 | $23.05 | 389,000 | — | — |
| 2004-05-10 | $22.01 | $22.30 | 473,300 | — | — |
| 2004-05-07 | $22.26 | $22.56 | 492,900 | — | — |
| 2004-05-06 | $24.17 | $24.49 | 205,800 | — | — |
| 2004-05-05 | $23.88 | $24.20 | 210,200 | — | — |
| 2004-05-04 | $23.80 | $24.12 | 455,600 | — | — |
| 2004-05-03 | $24.49 | $24.82 | 456,100 | — | — |
| 2004-04-30 | $23.50 | $23.81 | 614,200 | — | — |
| 2004-04-29 | $24.40 | $24.73 | 378,000 | — | — |
| 2004-04-28 | $24.50 | $24.83 | 494,200 | — | — |
| 2004-04-27 | $24.82 | $25.15 | 294,400 | — | — |
| 2004-04-26 | $24.85 | $25.18 | 474,600 | — | — |
| 2004-04-23 | $24.64 | $24.97 | 289,300 | — | — |
| 2004-04-22 | $24.80 | $25.13 | 614,400 | — | — |
| 2004-04-21 | $25.07 | $25.40 | 493,300 | — | — |
| 2004-04-20 | $24.34 | $24.66 | 316,000 | — | — |
| 2004-04-19 | $25.05 | $25.38 | 393,700 | — | — |
| 2004-04-16 | $24.52 | $24.85 | 255,900 | — | — |
| 2004-04-15 | $23.67 | $23.99 | 193,200 | — | — |
| 2004-04-14 | $24.02 | $24.34 | 239,500 | — | — |
| 2004-04-13 | $24.05 | $24.37 | 205,700 | — | — |
| 2004-04-12 | $24.31 | $24.63 | 225,300 | — | — |
| 2004-04-08 | $24.49 | $24.82 | 229,600 | — | — |
| 2004-04-07 | $24.91 | $25.24 | 221,200 | — | — |
| 2004-04-06 | $24.96 | $25.29 | 249,600 | — | — |
| 2004-04-05 | $24.85 | $25.18 | 402,500 | — | — |
| 2004-04-02 | $24.60 | $24.93 | 764,900 | — | — |
| 2004-04-01 | $23.37 | $23.68 | 325,300 | — | — |
| 2004-03-31 | $22.89 | $23.20 | 205,400 | — | — |
| 2004-03-30 | $22.99 | $23.30 | 219,700 | — | — |
| 2004-03-29 | $23.18 | $23.49 | 291,300 | — | — |
| 2004-03-26 | $22.68 | $22.98 | 278,600 | — | — |
| 2004-03-25 | $22.52 | $22.82 | 395,900 | — | — |
| 2004-03-24 | $22.00 | $22.29 | 402,600 | — | — |
| 2004-03-23 | $21.44 | $21.73 | 344,100 | — | — |
| 2004-03-22 | $21.08 | $21.36 | 578,300 | — | — |
| 2004-03-19 | $21.80 | $22.09 | 498,900 | — | — |
| 2004-03-18 | $22.49 | $22.79 | 295,700 | — | — |
| 2004-03-17 | $22.64 | $22.94 | 387,800 | — | — |
| 2004-03-16 | $22.01 | $22.30 | 268,100 | — | — |
| 2004-03-15 | $21.54 | $21.83 | 215,000 | — | — |
| 2004-03-12 | $22.24 | $22.54 | 280,300 | — | — |
| 2004-03-11 | $21.72 | $22.01 | 388,100 | — | — |
| 2004-03-10 | $22.21 | $22.51 | 537,800 | — | — |
| 2004-03-09 | $22.11 | $22.41 | 468,700 | — | — |
| 2004-03-08 | $22.31 | $22.61 | 782,300 | — | — |
| 2004-03-05 | $22.05 | $22.34 | 444,500 | — | — |
| 2004-03-04 | $21.25 | $21.53 | 292,200 | — | — |
| 2004-03-03 | $21.03 | $21.31 | 212,700 | — | — |
| 2004-03-02 | $21.09 | $21.37 | 315,300 | — | — |
| 2004-03-01 | $21.19 | $21.47 | 753,400 | — | — |
| 2004-02-27 | $20.38 | $20.65 | 242,800 | — | — |
| 2004-02-26 | $20.47 | $20.74 | 387,700 | — | — |
| 2004-02-25 | $19.90 | $20.17 | 386,500 | — | — |
| 2004-02-24 | $19.95 | $20.22 | 442,800 | — | — |
| 2004-02-23 | $19.84 | $20.10 | 300,200 | — | — |
| 2004-02-20 | $20.01 | $20.28 | 664,000 | — | — |
| 2004-02-19 | $20.59 | $20.86 | 227,900 | — | — |
| 2004-02-18 | $20.57 | $20.84 | 435,500 | — | — |
| 2004-02-17 | $20.87 | $21.15 | 520,900 | — | — |
| 2004-02-13 | $20.97 | $21.25 | 595,200 | — | — |
| 2004-02-12 | $21.04 | $21.32 | 616,700 | — | — |
| 2004-02-11 | $20.50 | $20.77 | 1,001,600 | — | — |
| 2004-02-10 | $20.37 | $20.57 | 597,400 | — | — |
| 2004-02-09 | $20.40 | $20.60 | 2,410,300 | — | — |
| 2004-02-06 | $19.21 | $19.39 | 1,800,600 | — | — |
| 2004-02-05 | $18.24 | $18.42 | 1,942,600 | — | — |
| 2004-02-04 | $15.75 | $15.90 | 428,200 | — | — |
| 2004-02-03 | $16.39 | $16.55 | 120,100 | — | — |
| 2004-02-02 | $16.37 | $16.53 | 131,200 | — | — |
| 2004-01-30 | $16.52 | $16.68 | 115,500 | — | — |
| 2004-01-29 | $16.60 | $16.76 | 154,000 | — | — |
| 2004-01-28 | $16.65 | $16.81 | 294,600 | — | — |
| 2004-01-27 | $17.13 | $17.29 | 219,200 | — | — |
| 2004-01-26 | $17.02 | $17.18 | 406,600 | — | — |
| 2004-01-23 | $17.00 | $17.16 | 120,600 | — | — |
| 2004-01-22 | $16.99 | $17.15 | 266,400 | — | — |
| 2004-01-21 | $17.01 | $17.17 | 377,500 | — | — |
| 2004-01-20 | $16.92 | $17.08 | 297,600 | — | — |
| 2004-01-16 | $16.75 | $16.91 | 204,800 | — | — |
| 2004-01-15 | $16.95 | $17.11 | 127,800 | — | — |
| 2004-01-14 | $16.95 | $17.11 | 151,000 | — | — |
| 2004-01-13 | $16.90 | $17.06 | 122,500 | — | — |
| 2004-01-12 | $16.90 | $17.06 | 141,600 | — | — |
| 2004-01-09 | $16.90 | $17.06 | 178,600 | — | — |
| 2004-01-08 | $17.09 | $17.25 | 185,900 | — | — |
| 2004-01-07 | $17.10 | $17.26 | 233,600 | — | — |
| 2004-01-06 | $17.08 | $17.24 | 368,000 | — | — |
| 2004-01-05 | $16.58 | $16.74 | 279,300 | — | — |
| 2004-01-02 | $16.64 | $16.80 | 368,500 | — | — |