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
- 1994-06-06 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 | $33.44 | $42.56 | 6,750 | — | — |
| 2004-12-30 | $34.92 | $44.44 | 16,625 | — | — |
| 2004-12-29 | $35.12 | $44.69 | 34,000 | — | — |
| 2004-12-28 | $34.30 | $43.66 | 17,000 | — | — |
| 2004-12-27 | $33.72 | $42.91 | 8,250 | — | — |
| 2004-12-23 | $34.34 | $43.70 | 57,500 | — | — |
| 2004-12-22 | $32.81 | $41.75 | 20,500 | — | — |
| 2004-12-21 | $33.15 | $42.19 | 33,750 | — | — |
| 2004-12-20 | $32.51 | $41.37 | 35,375 | — | — |
| 2004-12-17 | $32.59 | $41.48 | 15,625 | — | — |
| 2004-12-16 | $32.96 | $41.94 | 16,125 | — | — |
| 2004-12-15 | $34.11 | $43.41 | 8,000 | — | — |
| 2004-12-14 | $33.94 | $43.20 | 13,125 | — | — |
| 2004-12-13 | $33.65 | $42.82 | 15,750 | — | — |
| 2004-12-10 | $33.87 | $43.11 | 56,250 | — | — |
| 2004-12-09 | $34.02 | $43.30 | 49,250 | — | — |
| 2004-12-08 | $34.31 | $43.67 | 16,625 | — | — |
| 2004-12-07 | $34.55 | $43.97 | 13,250 | — | — |
| 2004-12-06 | $35.28 | $44.90 | 20,250 | — | — |
| 2004-12-03 | $36.00 | $45.81 | 16,000 | — | — |
| 2004-12-02 | $36.33 | $46.23 | 16,375 | — | — |
| 2004-12-01 | $35.68 | $45.21 | 16,875 | — | — |
| 2004-11-30 | $35.20 | $44.60 | 18,625 | — | — |
| 2004-11-29 | $35.19 | $44.59 | 10,375 | — | — |
| 2004-11-26 | $34.48 | $43.69 | 3,125 | — | — |
| 2004-11-24 | $33.80 | $42.83 | 6,375 | — | — |
| 2004-11-23 | $32.78 | $41.53 | 10,500 | — | — |
| 2004-11-22 | $32.84 | $41.61 | 14,625 | — | — |
| 2004-11-19 | $32.46 | $41.13 | 6,625 | — | — |
| 2004-11-18 | $32.46 | $41.14 | 5,500 | — | — |
| 2004-11-17 | $32.84 | $41.61 | 5,000 | — | — |
| 2004-11-16 | $32.66 | $41.38 | 4,875 | — | — |
| 2004-11-15 | $33.55 | $42.52 | 7,500 | — | — |
| 2004-11-12 | $33.20 | $42.07 | 5,125 | — | — |
| 2004-11-11 | $32.79 | $41.55 | 9,750 | — | — |
| 2004-11-10 | $32.60 | $41.31 | 12,875 | — | — |
| 2004-11-09 | $31.20 | $39.54 | 6,750 | — | — |
| 2004-11-08 | $31.85 | $40.36 | 2,125 | — | — |
| 2004-11-05 | $32.42 | $41.08 | 10,250 | — | — |
| 2004-11-04 | $32.38 | $41.03 | 10,375 | — | — |
| 2004-11-03 | $32.60 | $41.31 | 8,875 | — | — |
| 2004-11-02 | $31.78 | $40.28 | 8,375 | — | — |
| 2004-11-01 | $31.29 | $39.65 | 6,375 | — | — |
| 2004-10-29 | $31.29 | $39.65 | 14,375 | — | — |
| 2004-10-28 | $31.92 | $40.45 | 15,375 | — | — |
| 2004-10-27 | $31.96 | $40.50 | 25,625 | — | — |
| 2004-10-26 | $31.99 | $40.54 | 11,375 | — | — |
| 2004-10-25 | $31.02 | $39.31 | 9,000 | — | — |
| 2004-10-22 | $30.40 | $38.52 | 10,000 | — | — |
| 2004-10-21 | $31.95 | $40.49 | 17,250 | — | — |
| 2004-10-20 | $31.61 | $40.05 | 6,500 | — | — |
| 2004-10-19 | $31.46 | $39.86 | 20,000 | — | — |
| 2004-10-18 | $31.78 | $40.27 | 7,000 | — | — |
| 2004-10-15 | $31.30 | $39.66 | 14,750 | — | — |
| 2004-10-14 | $30.32 | $38.42 | 14,125 | — | — |
| 2004-10-13 | $30.40 | $38.52 | 18,500 | — | — |
| 2004-10-12 | $31.08 | $39.38 | 11,250 | — | — |
| 2004-10-11 | $30.54 | $38.69 | 8,750 | — | — |
| 2004-10-08 | $30.40 | $38.52 | 4,500 | — | — |
| 2004-10-07 | $30.66 | $38.86 | 4,750 | — | — |
| 2004-10-06 | $31.42 | $39.81 | 5,500 | — | — |
| 2004-10-05 | $31.06 | $39.35 | 16,000 | — | — |
| 2004-10-04 | $31.02 | $39.31 | 7,250 | — | — |
| 2004-10-01 | $30.53 | $38.68 | 13,375 | — | — |
| 2004-09-30 | $30.97 | $39.24 | 4,375 | — | — |
| 2004-09-29 | $31.06 | $39.35 | 9,375 | — | — |
| 2004-09-28 | $31.03 | $39.32 | 9,250 | — | — |
| 2004-09-27 | $30.40 | $38.52 | 8,125 | — | — |
| 2004-09-24 | $30.69 | $38.89 | 7,625 | — | — |
| 2004-09-23 | $30.81 | $39.04 | 7,000 | — | — |
| 2004-09-22 | $30.64 | $38.83 | 12,125 | — | — |
| 2004-09-21 | $32.04 | $40.60 | 15,000 | — | — |
| 2004-09-20 | $31.34 | $39.72 | 7,125 | — | — |
| 2004-09-17 | $32.04 | $40.60 | 28,375 | — | — |
| 2004-09-16 | $32.00 | $40.55 | 8,875 | — | — |
| 2004-09-15 | $31.92 | $40.45 | 10,000 | — | — |
| 2004-09-14 | $32.06 | $40.62 | 9,125 | — | — |
| 2004-09-13 | $31.92 | $40.45 | 7,375 | — | — |
| 2004-09-10 | $32.00 | $40.55 | 12,875 | — | — |
| 2004-09-09 | $31.64 | $40.09 | 22,000 | — | — |
| 2004-09-08 | $30.89 | $39.14 | 15,000 | — | — |
| 2004-09-07 | $31.10 | $39.41 | 27,375 | — | — |
| 2004-09-03 | $31.52 | $39.94 | 10,250 | — | — |
| 2004-09-02 | $32.02 | $40.57 | 7,125 | — | — |
| 2004-09-01 | $31.54 | $39.96 | 26,875 | — | — |
| 2004-08-31 | $31.09 | $39.21 | 9,250 | — | — |
| 2004-08-30 | $31.16 | $39.30 | 27,250 | — | — |
| 2004-08-27 | $32.00 | $40.36 | 31,625 | — | — |
| 2004-08-26 | $31.14 | $39.28 | 7,750 | — | — |
| 2004-08-25 | $31.13 | $39.26 | 18,375 | — | — |
| 2004-08-24 | $30.58 | $38.57 | 11,875 | — | — |
| 2004-08-23 | $30.10 | $37.97 | 11,500 | — | — |
| 2004-08-20 | $30.67 | $38.69 | 9,375 | — | — |
| 2004-08-19 | $29.98 | $37.81 | 11,750 | — | — |
| 2004-08-18 | $30.68 | $38.70 | 14,500 | — | — |
| 2004-08-17 | $29.70 | $37.47 | 13,625 | — | — |
| 2004-08-16 | $30.68 | $38.70 | 9,875 | — | — |
| 2004-08-13 | $29.55 | $37.27 | 14,250 | — | — |
| 2004-08-12 | $29.50 | $37.21 | 26,875 | — | — |
| 2004-08-11 | $29.39 | $37.07 | 13,875 | — | — |
| 2004-08-10 | $30.80 | $38.85 | 10,625 | — | — |
| 2004-08-09 | $29.48 | $37.18 | 5,625 | — | — |
| 2004-08-06 | $30.14 | $38.02 | 15,375 | — | — |
| 2004-08-05 | $30.23 | $38.13 | 13,250 | — | — |
| 2004-08-04 | $30.18 | $38.06 | 19,500 | — | — |
| 2004-08-03 | $30.66 | $38.68 | 7,375 | — | — |
| 2004-08-02 | $30.76 | $38.80 | 2,875 | — | — |
| 2004-07-30 | $30.89 | $38.96 | 8,125 | — | — |
| 2004-07-29 | $31.21 | $39.36 | 34,375 | — | — |
| 2004-07-28 | $31.16 | $39.30 | 4,750 | — | — |
| 2004-07-27 | $31.30 | $39.48 | 14,500 | — | — |
| 2004-07-26 | $30.37 | $38.30 | 12,125 | — | — |
| 2004-07-23 | $29.61 | $37.34 | 33,250 | — | — |
| 2004-07-22 | $28.19 | $35.56 | 15,375 | — | — |
| 2004-07-21 | $27.59 | $34.80 | 15,750 | — | — |
| 2004-07-20 | $28.40 | $35.82 | 10,625 | — | — |
| 2004-07-19 | $28.40 | $35.82 | 8,875 | — | — |
| 2004-07-16 | $28.44 | $35.87 | 13,625 | — | — |
| 2004-07-15 | $29.58 | $37.31 | 3,375 | — | — |
| 2004-07-14 | $29.98 | $37.82 | 4,000 | — | — |
| 2004-07-13 | $30.06 | $37.91 | 2,875 | — | — |
| 2004-07-12 | $30.01 | $37.85 | 5,375 | — | — |
| 2004-07-09 | $29.99 | $37.83 | 5,875 | — | — |
| 2004-07-08 | $29.69 | $37.45 | 11,500 | — | — |
| 2004-07-07 | $31.02 | $39.13 | 5,250 | — | — |
| 2004-07-06 | $30.74 | $38.77 | 10,125 | — | — |
| 2004-07-02 | $30.89 | $38.96 | 7,000 | — | — |
| 2004-07-01 | $30.94 | $39.03 | 9,125 | — | — |
| 2004-06-30 | $31.67 | $39.95 | 6,250 | — | — |
| 2004-06-29 | $32.00 | $40.36 | 39,250 | — | — |
| 2004-06-28 | $32.00 | $40.36 | 20,875 | — | — |
| 2004-06-25 | $32.46 | $40.95 | 63,125 | — | — |
| 2004-06-24 | $31.20 | $39.35 | 5,500 | — | — |
| 2004-06-23 | $30.62 | $38.63 | 8,000 | — | — |
| 2004-06-22 | $31.37 | $39.56 | 17,000 | — | — |
| 2004-06-21 | $30.60 | $38.60 | 5,875 | — | — |
| 2004-06-18 | $30.75 | $38.79 | 40,875 | — | — |
| 2004-06-17 | $31.38 | $39.57 | 5,375 | — | — |
| 2004-06-16 | $31.80 | $40.11 | 10,750 | — | — |
| 2004-06-15 | $31.35 | $39.54 | 29,875 | — | — |
| 2004-06-14 | $29.65 | $37.40 | 20,375 | — | — |
| 2004-06-10 | $32.05 | $40.42 | 27,250 | — | — |
| 2004-06-09 | $31.06 | $39.17 | 5,375 | — | — |
| 2004-06-08 | $31.77 | $40.07 | 15,375 | — | — |
| 2004-06-07 | $32.26 | $40.69 | 14,875 | — | — |
| 2004-06-04 | $31.71 | $40.00 | 11,000 | — | — |
| 2004-06-03 | $31.60 | $39.86 | 6,375 | — | — |
| 2004-06-02 | $31.45 | $39.48 | 12,375 | — | — |
| 2004-06-01 | $30.68 | $38.52 | 27,875 | — | — |
| 2004-05-28 | $31.10 | $39.05 | 10,375 | — | — |
| 2004-05-27 | $31.88 | $40.03 | 9,000 | — | — |
| 2004-05-26 | $31.70 | $39.81 | 25,625 | — | — |
| 2004-05-25 | $30.43 | $38.21 | 19,250 | — | — |
| 2004-05-24 | $30.39 | $38.16 | 22,750 | — | — |
| 2004-05-21 | $29.49 | $37.02 | 9,125 | — | — |
| 2004-05-20 | $29.00 | $36.41 | 15,750 | — | — |
| 2004-05-19 | $29.06 | $36.48 | 24,125 | — | — |
| 2004-05-18 | $30.06 | $37.74 | 6,250 | — | — |
| 2004-05-17 | $29.24 | $36.71 | 16,000 | — | — |
| 2004-05-14 | $30.16 | $37.87 | 27,500 | — | — |
| 2004-05-13 | $31.42 | $39.45 | 12,125 | — | — |
| 2004-05-12 | $30.30 | $38.05 | 5,875 | — | — |
| 2004-05-11 | $29.54 | $37.09 | 10,500 | — | — |
| 2004-05-10 | $28.86 | $36.23 | 10,875 | — | — |
| 2004-05-07 | $29.13 | $36.57 | 14,500 | — | — |
| 2004-05-06 | $30.00 | $37.67 | 12,125 | — | — |
| 2004-05-05 | $30.96 | $38.87 | 9,000 | — | — |
| 2004-05-04 | $31.00 | $38.92 | 34,625 | — | — |
| 2004-05-03 | $30.92 | $38.82 | 24,125 | — | — |
| 2004-04-30 | $31.00 | $38.92 | 23,750 | — | — |
| 2004-04-29 | $30.09 | $37.78 | 14,875 | — | — |
| 2004-04-28 | $30.37 | $38.13 | 36,875 | — | — |
| 2004-04-27 | $32.52 | $40.83 | 15,625 | — | — |
| 2004-04-26 | $33.43 | $41.98 | 3,125 | — | — |
| 2004-04-23 | $33.50 | $42.06 | 3,375 | — | — |
| 2004-04-22 | $33.89 | $42.55 | 14,250 | — | — |
| 2004-04-21 | $32.71 | $41.07 | 7,375 | — | — |
| 2004-04-20 | $32.20 | $40.43 | 9,250 | — | — |
| 2004-04-19 | $33.49 | $42.05 | 4,250 | — | — |
| 2004-04-16 | $33.21 | $41.69 | 5,250 | — | — |
| 2004-04-15 | $32.76 | $41.13 | 12,250 | — | — |
| 2004-04-14 | $31.61 | $39.68 | 8,875 | — | — |
| 2004-04-13 | $32.80 | $41.18 | 10,750 | — | — |
| 2004-04-12 | $34.02 | $42.72 | 4,125 | — | — |
| 2004-04-08 | $33.51 | $42.08 | 4,750 | — | — |
| 2004-04-07 | $34.03 | $42.73 | 5,125 | — | — |
| 2004-04-06 | $33.63 | $42.23 | 2,375 | — | — |
| 2004-04-05 | $34.46 | $43.26 | 9,625 | — | — |
| 2004-04-02 | $34.02 | $42.72 | 12,875 | — | — |
| 2004-04-01 | $33.26 | $41.76 | 4,750 | — | — |
| 2004-03-31 | $33.00 | $41.43 | 8,125 | — | — |
| 2004-03-30 | $32.76 | $41.13 | 4,625 | — | — |
| 2004-03-29 | $33.20 | $41.68 | 7,000 | — | — |
| 2004-03-26 | $32.24 | $40.48 | 6,625 | — | — |
| 2004-03-25 | $33.36 | $41.88 | 12,875 | — | — |
| 2004-03-24 | $32.10 | $40.30 | 10,750 | — | — |
| 2004-03-23 | $32.86 | $41.26 | 11,500 | — | — |
| 2004-03-22 | $31.68 | $39.78 | 19,750 | — | — |
| 2004-03-19 | $33.08 | $41.53 | 7,875 | — | — |
| 2004-03-18 | $33.76 | $42.39 | 8,375 | — | — |
| 2004-03-17 | $33.60 | $42.19 | 13,000 | — | — |
| 2004-03-16 | $32.98 | $41.40 | 16,875 | — | — |
| 2004-03-15 | $32.80 | $41.18 | 13,000 | — | — |
| 2004-03-12 | $32.96 | $41.38 | 32,250 | — | — |
| 2004-03-11 | $32.60 | $40.93 | 37,250 | — | — |
| 2004-03-10 | $32.02 | $40.21 | 8,750 | — | — |
| 2004-03-09 | $33.12 | $41.58 | 6,125 | — | — |
| 2004-03-08 | $33.12 | $41.58 | 5,000 | — | — |
| 2004-03-05 | $34.16 | $42.89 | 7,375 | — | — |
| 2004-03-04 | $33.90 | $42.56 | 1,250 | — | — |
| 2004-03-03 | $33.94 | $42.43 | 3,000 | — | — |
| 2004-03-02 | $34.00 | $42.51 | 8,375 | — | — |
| 2004-03-01 | $34.25 | $42.82 | 3,000 | — | — |
| 2004-02-27 | $34.40 | $43.01 | 7,500 | — | — |
| 2004-02-26 | $34.26 | $42.84 | 1,875 | — | — |
| 2004-02-25 | $33.90 | $42.38 | 5,250 | — | — |
| 2004-02-24 | $33.54 | $41.94 | 4,125 | — | — |
| 2004-02-23 | $33.41 | $41.77 | 5,750 | — | — |
| 2004-02-20 | $33.28 | $41.61 | 4,625 | — | — |
| 2004-02-19 | $33.22 | $41.53 | 11,750 | — | — |
| 2004-02-18 | $34.23 | $42.80 | 1,625 | — | — |
| 2004-02-17 | $34.75 | $43.45 | 10,750 | — | — |
| 2004-02-13 | $33.60 | $42.01 | 14,875 | — | — |
| 2004-02-12 | $35.23 | $44.05 | 10,250 | — | — |
| 2004-02-11 | $35.36 | $44.21 | 6,125 | — | — |
| 2004-02-10 | $35.15 | $43.95 | 8,375 | — | — |
| 2004-02-09 | $34.97 | $43.72 | 2,250 | — | — |
| 2004-02-06 | $34.95 | $43.70 | 10,000 | — | — |
| 2004-02-05 | $34.24 | $42.81 | 8,125 | — | — |
| 2004-02-04 | $34.30 | $42.88 | 20,250 | — | — |
| 2004-02-03 | $35.26 | $44.08 | 16,000 | — | — |
| 2004-02-02 | $34.83 | $43.55 | 5,375 | — | — |
| 2004-01-30 | $34.19 | $42.75 | 4,000 | — | — |
| 2004-01-29 | $34.49 | $43.12 | 6,875 | — | — |
| 2004-01-28 | $35.06 | $43.84 | 6,625 | — | — |
| 2004-01-27 | $36.00 | $45.01 | 23,000 | — | — |
| 2004-01-26 | $36.00 | $45.01 | 9,875 | — | — |
| 2004-01-23 | $35.90 | $44.89 | 3,125 | — | — |
| 2004-01-22 | $35.50 | $44.39 | 6,625 | — | — |
| 2004-01-21 | $35.72 | $44.66 | 12,000 | — | — |
| 2004-01-20 | $36.26 | $45.33 | 22,500 | — | — |
| 2004-01-16 | $35.68 | $44.61 | 4,375 | — | — |
| 2004-01-15 | $35.50 | $44.39 | 6,750 | — | — |
| 2004-01-14 | $35.80 | $44.76 | 16,500 | — | — |
| 2004-01-13 | $35.62 | $44.54 | 9,000 | — | — |
| 2004-01-12 | $35.62 | $44.54 | 10,500 | — | — |
| 2004-01-09 | $35.05 | $43.82 | 17,750 | — | — |
| 2004-01-08 | $35.62 | $44.54 | 20,500 | — | — |
| 2004-01-07 | $35.43 | $44.30 | 6,750 | — | — |
| 2004-01-06 | $35.58 | $44.48 | 7,750 | — | — |
| 2004-01-05 | $36.02 | $45.04 | 23,250 | — | — |
| 2004-01-02 | $35.87 | $44.85 | 9,250 | — | — |