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
- 1992-09-18 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 | $32.47 | $32.47 | 370,500 | — | — |
| 2004-12-30 | $32.57 | $32.57 | 280,600 | — | — |
| 2004-12-29 | $32.57 | $32.57 | 417,800 | — | — |
| 2004-12-28 | $32.34 | $32.34 | 573,800 | — | — |
| 2004-12-27 | $31.63 | $31.63 | 307,000 | — | — |
| 2004-12-23 | $31.76 | $31.76 | 254,700 | — | — |
| 2004-12-22 | $31.89 | $31.89 | 259,300 | — | — |
| 2004-12-21 | $31.71 | $31.71 | 321,700 | — | — |
| 2004-12-20 | $31.44 | $31.44 | 397,300 | — | — |
| 2004-12-17 | $31.57 | $31.57 | 496,700 | — | — |
| 2004-12-16 | $31.90 | $31.90 | 485,900 | — | — |
| 2004-12-15 | $32.34 | $32.34 | 466,800 | — | — |
| 2004-12-14 | $32.21 | $32.21 | 443,200 | — | — |
| 2004-12-13 | $31.94 | $31.94 | 427,300 | — | — |
| 2004-12-10 | $31.77 | $31.77 | 432,600 | — | — |
| 2004-12-09 | $32.09 | $32.09 | 844,100 | — | — |
| 2004-12-08 | $32.03 | $32.03 | 758,400 | — | — |
| 2004-12-07 | $31.88 | $31.88 | 715,800 | — | — |
| 2004-12-06 | $32.53 | $32.53 | 871,500 | — | — |
| 2004-12-03 | $32.83 | $32.83 | 789,150 | — | — |
| 2004-12-02 | $33.33 | $33.33 | 631,950 | — | — |
| 2004-12-01 | $33.49 | $33.49 | 831,450 | — | — |
| 2004-11-30 | $32.59 | $32.59 | 799,500 | — | — |
| 2004-11-29 | $32.78 | $32.78 | 682,650 | — | — |
| 2004-11-26 | $32.67 | $32.67 | 167,400 | — | — |
| 2004-11-24 | $32.74 | $32.74 | 531,750 | — | — |
| 2004-11-23 | $32.21 | $32.21 | 552,750 | — | — |
| 2004-11-22 | $31.77 | $31.77 | 560,400 | — | — |
| 2004-11-19 | $31.43 | $31.43 | 880,950 | — | — |
| 2004-11-18 | $32.11 | $32.11 | 916,200 | — | — |
| 2004-11-17 | $32.05 | $32.05 | 681,300 | — | — |
| 2004-11-16 | $32.03 | $32.03 | 597,000 | — | — |
| 2004-11-15 | $32.61 | $32.61 | 913,200 | — | — |
| 2004-11-12 | $32.51 | $32.51 | 909,750 | — | — |
| 2004-11-11 | $32.47 | $32.47 | 1,138,950 | — | — |
| 2004-11-10 | $31.47 | $31.47 | 1,080,000 | — | — |
| 2004-11-09 | $31.17 | $31.17 | 860,850 | — | — |
| 2004-11-08 | $30.73 | $30.73 | 900,450 | — | — |
| 2004-11-05 | $31.43 | $31.43 | 1,192,800 | — | — |
| 2004-11-04 | $30.84 | $30.84 | 757,050 | — | — |
| 2004-11-03 | $29.99 | $29.99 | 820,500 | — | — |
| 2004-11-02 | $29.55 | $29.55 | 887,400 | — | — |
| 2004-11-01 | $29.64 | $29.64 | 525,450 | — | — |
| 2004-10-29 | $28.94 | $28.94 | 789,000 | — | — |
| 2004-10-28 | $28.96 | $28.96 | 606,300 | — | — |
| 2004-10-27 | $29.39 | $29.39 | 547,050 | — | — |
| 2004-10-26 | $28.87 | $28.87 | 766,500 | — | — |
| 2004-10-25 | $28.66 | $28.66 | 558,000 | — | — |
| 2004-10-22 | $28.91 | $28.91 | 544,800 | — | — |
| 2004-10-21 | $29.15 | $29.15 | 1,074,000 | — | — |
| 2004-10-20 | $29.62 | $29.62 | 2,924,250 | — | — |
| 2004-10-19 | $28.60 | $28.60 | 778,350 | — | — |
| 2004-10-18 | $28.70 | $28.70 | 725,250 | — | — |
| 2004-10-15 | $28.25 | $28.25 | 603,450 | — | — |
| 2004-10-14 | $27.81 | $27.81 | 993,150 | — | — |
| 2004-10-13 | $28.14 | $28.14 | 792,900 | — | — |
| 2004-10-12 | $27.99 | $27.99 | 843,750 | — | — |
| 2004-10-11 | $27.87 | $27.87 | 402,750 | — | — |
| 2004-10-08 | $28.13 | $28.13 | 781,350 | — | — |
| 2004-10-07 | $28.23 | $28.23 | 617,400 | — | — |
| 2004-10-06 | $28.57 | $28.57 | 874,050 | — | — |
| 2004-10-05 | $28.56 | $28.56 | 553,800 | — | — |
| 2004-10-04 | $28.81 | $28.81 | 1,149,300 | — | — |
| 2004-10-01 | $28.63 | $28.63 | 564,600 | — | — |
| 2004-09-30 | $28.93 | $28.93 | 658,200 | — | — |
| 2004-09-29 | $28.98 | $28.98 | 774,300 | — | — |
| 2004-09-28 | $28.35 | $28.35 | 712,500 | — | — |
| 2004-09-27 | $28.24 | $28.24 | 668,400 | — | — |
| 2004-09-24 | $28.68 | $28.68 | 1,008,150 | — | — |
| 2004-09-23 | $27.88 | $27.88 | 653,850 | — | — |
| 2004-09-22 | $27.94 | $27.94 | 823,200 | — | — |
| 2004-09-21 | $28.27 | $28.27 | 1,329,600 | — | — |
| 2004-09-20 | $27.71 | $27.71 | 708,150 | — | — |
| 2004-09-17 | $27.96 | $27.96 | 676,800 | — | — |
| 2004-09-16 | $27.85 | $27.85 | 521,700 | — | — |
| 2004-09-15 | $27.66 | $27.66 | 865,350 | — | — |
| 2004-09-14 | $27.69 | $27.69 | 470,850 | — | — |
| 2004-09-13 | $27.69 | $27.69 | 813,600 | — | — |
| 2004-09-10 | $27.51 | $27.51 | 691,500 | — | — |
| 2004-09-09 | $27.66 | $27.66 | 538,200 | — | — |
| 2004-09-08 | $27.36 | $27.36 | 798,750 | — | — |
| 2004-09-07 | $27.44 | $27.44 | 1,465,500 | — | — |
| 2004-09-03 | $27.93 | $27.93 | 420,000 | — | — |
| 2004-09-02 | $27.76 | $27.76 | 634,350 | — | — |
| 2004-09-01 | $28.00 | $28.00 | 582,750 | — | — |
| 2004-08-31 | $27.59 | $27.59 | 570,750 | — | — |
| 2004-08-30 | $27.21 | $27.21 | 515,700 | — | — |
| 2004-08-27 | $27.30 | $27.30 | 487,500 | — | — |
| 2004-08-26 | $27.28 | $27.28 | 561,900 | — | — |
| 2004-08-25 | $27.05 | $27.05 | 1,278,600 | — | — |
| 2004-08-24 | $27.22 | $27.22 | 694,200 | — | — |
| 2004-08-23 | $26.60 | $26.60 | 476,700 | — | — |
| 2004-08-20 | $26.73 | $26.73 | 471,000 | — | — |
| 2004-08-19 | $26.39 | $26.39 | 463,200 | — | — |
| 2004-08-18 | $26.38 | $26.38 | 1,055,400 | — | — |
| 2004-08-17 | $26.34 | $26.34 | 1,001,850 | — | — |
| 2004-08-16 | $25.97 | $25.97 | 666,300 | — | — |
| 2004-08-13 | $25.75 | $25.75 | 616,050 | — | — |
| 2004-08-12 | $25.52 | $25.52 | 921,000 | — | — |
| 2004-08-11 | $26.37 | $26.37 | 1,457,700 | — | — |
| 2004-08-10 | $26.57 | $26.57 | 968,850 | — | — |
| 2004-08-09 | $25.67 | $25.67 | 490,350 | — | — |
| 2004-08-06 | $25.83 | $25.83 | 1,362,750 | — | — |
| 2004-08-05 | $26.10 | $26.10 | 1,096,050 | — | — |
| 2004-08-04 | $26.85 | $26.85 | 732,600 | — | — |
| 2004-08-03 | $27.25 | $27.25 | 785,700 | — | — |
| 2004-08-02 | $27.93 | $27.93 | 568,050 | — | — |
| 2004-07-30 | $27.85 | $27.85 | 826,650 | — | — |
| 2004-07-29 | $27.93 | $27.93 | 437,100 | — | — |
| 2004-07-28 | $27.91 | $27.91 | 584,250 | — | — |
| 2004-07-27 | $28.14 | $28.14 | 1,006,650 | — | — |
| 2004-07-26 | $27.42 | $27.42 | 684,300 | — | — |
| 2004-07-23 | $27.44 | $27.44 | 862,350 | — | — |
| 2004-07-22 | $27.71 | $27.71 | 850,950 | — | — |
| 2004-07-21 | $27.57 | $27.57 | 3,629,100 | — | — |
| 2004-07-20 | $27.06 | $27.06 | 2,148,300 | — | — |
| 2004-07-19 | $26.74 | $26.74 | 2,017,050 | — | — |
| 2004-07-16 | $26.75 | $26.75 | 1,806,450 | — | — |
| 2004-07-15 | $28.06 | $28.06 | 1,306,500 | — | — |
| 2004-07-14 | $26.67 | $26.67 | 738,900 | — | — |
| 2004-07-13 | $26.54 | $26.54 | 469,500 | — | — |
| 2004-07-12 | $26.67 | $26.67 | 540,750 | — | — |
| 2004-07-09 | $26.47 | $26.47 | 422,250 | — | — |
| 2004-07-08 | $26.07 | $26.07 | 547,800 | — | — |
| 2004-07-07 | $26.03 | $26.03 | 1,174,200 | — | — |
| 2004-07-06 | $25.52 | $25.52 | 1,063,050 | — | — |
| 2004-07-02 | $25.85 | $25.85 | 397,350 | — | — |
| 2004-07-01 | $26.16 | $26.16 | 785,400 | — | — |
| 2004-06-30 | $26.53 | $26.53 | 1,440,150 | — | — |
| 2004-06-29 | $26.40 | $26.40 | 942,300 | — | — |
| 2004-06-28 | $26.77 | $26.77 | 568,650 | — | — |
| 2004-06-25 | $27.34 | $27.34 | 648,900 | — | — |
| 2004-06-24 | $27.37 | $27.37 | 676,350 | — | — |
| 2004-06-23 | $27.36 | $27.36 | 1,198,500 | — | — |
| 2004-06-22 | $27.15 | $27.15 | 600,300 | — | — |
| 2004-06-21 | $27.33 | $27.33 | 495,450 | — | — |
| 2004-06-18 | $27.49 | $27.49 | 444,000 | — | — |
| 2004-06-17 | $27.51 | $27.51 | 573,000 | — | — |
| 2004-06-16 | $27.56 | $27.56 | 448,050 | — | — |
| 2004-06-15 | $27.32 | $27.32 | 522,000 | — | — |
| 2004-06-14 | $26.93 | $26.93 | 485,250 | — | — |
| 2004-06-10 | $27.38 | $27.38 | 476,550 | — | — |
| 2004-06-09 | $27.55 | $27.55 | 1,309,650 | — | — |
| 2004-06-08 | $27.02 | $27.02 | 640,650 | — | — |
| 2004-06-07 | $27.11 | $27.11 | 804,750 | — | — |
| 2004-06-04 | $26.31 | $26.31 | 841,050 | — | — |
| 2004-06-03 | $26.55 | $26.55 | 1,869,000 | — | — |
| 2004-06-02 | $25.84 | $25.84 | 551,850 | — | — |
| 2004-06-01 | $26.17 | $26.17 | 813,900 | — | — |
| 2004-05-28 | $26.01 | $26.01 | 1,266,750 | — | — |
| 2004-05-27 | $25.78 | $25.78 | 1,096,350 | — | — |
| 2004-05-26 | $26.07 | $26.07 | 918,600 | — | — |
| 2004-05-25 | $25.85 | $25.85 | 1,064,550 | — | — |
| 2004-05-24 | $25.65 | $25.65 | 606,900 | — | — |
| 2004-05-21 | $25.52 | $25.52 | 1,559,550 | — | — |
| 2004-05-20 | $25.45 | $25.45 | 1,523,550 | — | — |
| 2004-05-19 | $26.37 | $26.37 | 852,000 | — | — |
| 2004-05-18 | $26.83 | $26.83 | 1,035,750 | — | — |
| 2004-05-17 | $26.41 | $26.41 | 996,750 | — | — |
| 2004-05-14 | $26.87 | $26.87 | 1,442,700 | — | — |
| 2004-05-13 | $26.73 | $26.73 | 3,267,300 | — | — |
| 2004-05-12 | $28.27 | $28.27 | 1,228,950 | — | — |
| 2004-05-11 | $28.77 | $28.77 | 1,106,100 | — | — |
| 2004-05-10 | $28.13 | $28.13 | 1,363,050 | — | — |
| 2004-05-07 | $27.87 | $27.87 | 1,229,250 | — | — |
| 2004-05-06 | $28.97 | $28.97 | 996,000 | — | — |
| 2004-05-05 | $29.24 | $29.24 | 767,700 | — | — |
| 2004-05-04 | $28.51 | $28.51 | 624,300 | — | — |
| 2004-05-03 | $28.52 | $28.52 | 627,150 | — | — |
| 2004-04-30 | $28.21 | $28.21 | 800,550 | — | — |
| 2004-04-29 | $28.39 | $28.39 | 760,800 | — | — |
| 2004-04-28 | $28.58 | $28.58 | 1,047,600 | — | — |
| 2004-04-27 | $28.67 | $28.67 | 1,000,800 | — | — |
| 2004-04-26 | $28.71 | $28.71 | 1,641,150 | — | — |
| 2004-04-23 | $28.97 | $28.97 | 762,900 | — | — |
| 2004-04-22 | $29.19 | $29.19 | 1,944,600 | — | — |
| 2004-04-21 | $28.57 | $28.57 | 3,611,250 | — | — |
| 2004-04-20 | $29.95 | $29.95 | 731,400 | — | — |
| 2004-04-19 | $31.01 | $31.01 | 435,600 | — | — |
| 2004-04-16 | $30.95 | $30.95 | 403,950 | — | — |
| 2004-04-15 | $30.39 | $30.39 | 774,150 | — | — |
| 2004-04-14 | $30.79 | $30.79 | 785,400 | — | — |
| 2004-04-13 | $31.09 | $31.09 | 465,450 | — | — |
| 2004-04-12 | $31.75 | $31.75 | 256,050 | — | — |
| 2004-04-08 | $31.44 | $31.44 | 344,850 | — | — |
| 2004-04-07 | $31.97 | $31.97 | 834,300 | — | — |
| 2004-04-06 | $31.83 | $31.83 | 1,004,250 | — | — |
| 2004-04-05 | $31.51 | $31.51 | 675,900 | — | — |
| 2004-04-02 | $30.63 | $30.63 | 600,750 | — | — |
| 2004-04-01 | $30.61 | $30.61 | 720,900 | — | — |
| 2004-03-31 | $30.73 | $30.73 | 530,250 | — | — |
| 2004-03-30 | $31.11 | $31.11 | 785,100 | — | — |
| 2004-03-29 | $30.61 | $30.61 | 1,025,100 | — | — |
| 2004-03-26 | $29.64 | $29.64 | 556,950 | — | — |
| 2004-03-25 | $29.95 | $29.95 | 613,350 | — | — |
| 2004-03-24 | $29.45 | $29.45 | 1,023,000 | — | — |
| 2004-03-23 | $29.65 | $29.65 | 1,041,150 | — | — |
| 2004-03-22 | $29.26 | $29.26 | 1,576,350 | — | — |
| 2004-03-19 | $29.90 | $29.90 | 1,149,450 | — | — |
| 2004-03-18 | $30.04 | $30.04 | 3,349,050 | — | — |
| 2004-03-17 | $31.35 | $31.35 | 499,800 | — | — |
| 2004-03-16 | $31.27 | $31.27 | 609,600 | — | — |
| 2004-03-15 | $31.54 | $31.54 | 577,200 | — | — |
| 2004-03-12 | $31.93 | $31.93 | 767,100 | — | — |
| 2004-03-11 | $31.19 | $31.19 | 843,000 | — | — |
| 2004-03-10 | $31.82 | $31.82 | 710,550 | — | — |
| 2004-03-09 | $32.39 | $32.39 | 594,900 | — | — |
| 2004-03-08 | $32.57 | $32.57 | 451,350 | — | — |
| 2004-03-05 | $32.50 | $32.50 | 586,500 | — | — |
| 2004-03-04 | $32.60 | $32.60 | 401,550 | — | — |
| 2004-03-03 | $32.19 | $32.19 | 753,300 | — | — |
| 2004-03-02 | $32.24 | $32.24 | 712,350 | — | — |
| 2004-03-01 | $32.27 | $32.27 | 1,266,300 | — | — |
| 2004-02-27 | $31.49 | $31.49 | 964,350 | — | — |
| 2004-02-26 | $30.79 | $30.79 | 997,050 | — | — |
| 2004-02-25 | $30.31 | $30.31 | 398,100 | — | — |
| 2004-02-24 | $30.07 | $30.07 | 698,850 | — | — |
| 2004-02-23 | $29.75 | $29.75 | 598,650 | — | — |
| 2004-02-20 | $30.23 | $30.23 | 543,600 | — | — |
| 2004-02-19 | $30.21 | $30.21 | 467,250 | — | — |
| 2004-02-18 | $30.57 | $30.57 | 426,600 | — | — |
| 2004-02-17 | $30.62 | $30.62 | 498,300 | — | — |
| 2004-02-13 | $30.09 | $30.09 | 444,000 | — | — |
| 2004-02-12 | $30.07 | $30.07 | 857,250 | — | — |
| 2004-02-11 | $29.95 | $29.95 | 651,900 | — | — |
| 2004-02-10 | $29.67 | $29.67 | 573,000 | — | — |
| 2004-02-09 | $29.88 | $29.88 | 969,600 | — | — |
| 2004-02-06 | $29.91 | $29.91 | 773,100 | — | — |
| 2004-02-05 | $29.98 | $29.98 | 2,966,100 | — | — |
| 2004-02-04 | $29.45 | $29.45 | 1,026,150 | — | — |
| 2004-02-03 | $28.93 | $28.93 | 400,950 | — | — |
| 2004-02-02 | $28.81 | $28.81 | 534,600 | — | — |
| 2004-01-30 | $28.54 | $28.54 | 621,150 | — | — |
| 2004-01-29 | $28.01 | $28.01 | 476,100 | — | — |
| 2004-01-28 | $27.69 | $27.69 | 461,850 | — | — |
| 2004-01-27 | $28.03 | $28.03 | 503,400 | — | — |
| 2004-01-26 | $28.13 | $28.13 | 340,500 | — | — |
| 2004-01-23 | $28.23 | $28.23 | 394,200 | — | — |
| 2004-01-22 | $28.33 | $28.33 | 477,750 | — | — |
| 2004-01-21 | $28.43 | $28.43 | 449,250 | — | — |
| 2004-01-20 | $28.55 | $28.55 | 517,500 | — | — |
| 2004-01-16 | $28.69 | $28.69 | 832,950 | — | — |
| 2004-01-15 | $28.43 | $28.43 | 840,900 | — | — |
| 2004-01-14 | $28.85 | $28.85 | 1,350,150 | — | — |
| 2004-01-13 | $27.67 | $27.67 | 834,150 | — | — |
| 2004-01-12 | $27.33 | $27.33 | 984,750 | — | — |
| 2004-01-09 | $27.11 | $27.11 | 1,744,200 | — | — |
| 2004-01-08 | $27.93 | $27.93 | 982,800 | — | — |
| 2004-01-07 | $28.65 | $28.65 | 2,227,500 | — | — |
| 2004-01-06 | $29.79 | $29.79 | 903,150 | — | — |
| 2004-01-05 | $29.47 | $29.47 | 455,850 | — | — |
| 2004-01-02 | $29.13 | $29.13 | 469,650 | — | — |