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
- 1973-05-03 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 | $33.56 | $74.01 | 44,600 | — | — |
| 2004-12-30 | $33.72 | $74.38 | 99,200 | — | — |
| 2004-12-29 | $33.50 | $73.89 | 347,600 | — | — |
| 2004-12-28 | $33.03 | $72.85 | 183,800 | — | — |
| 2004-12-27 | $32.17 | $70.97 | 93,800 | — | — |
| 2004-12-23 | $31.67 | $69.85 | 65,400 | — | — |
| 2004-12-22 | $31.54 | $69.56 | 343,000 | — | — |
| 2004-12-21 | $31.12 | $68.63 | 132,800 | — | — |
| 2004-12-20 | $30.90 | $68.16 | 95,600 | — | — |
| 2004-12-17 | $30.99 | $68.35 | 251,600 | — | — |
| 2004-12-16 | $30.94 | $68.25 | 62,400 | — | — |
| 2004-12-15 | $31.00 | $68.38 | 65,000 | — | — |
| 2004-12-14 | $31.42 | $69.32 | 764,000 | — | — |
| 2004-12-13 | $30.42 | $67.11 | 123,000 | — | — |
| 2004-12-10 | $30.70 | $67.71 | 54,200 | — | — |
| 2004-12-09 | $30.40 | $67.06 | 61,600 | — | — |
| 2004-12-08 | $30.16 | $66.53 | 68,800 | — | — |
| 2004-12-07 | $29.71 | $65.53 | 113,400 | — | — |
| 2004-12-06 | $30.51 | $67.31 | 124,800 | — | — |
| 2004-12-03 | $31.41 | $69.28 | 88,800 | — | — |
| 2004-12-02 | $32.42 | $71.52 | 188,600 | — | — |
| 2004-12-01 | $30.79 | $67.90 | 139,800 | — | — |
| 2004-11-30 | $31.02 | $68.42 | 315,400 | — | — |
| 2004-11-29 | $30.98 | $68.32 | 230,200 | — | — |
| 2004-11-26 | $30.54 | $67.35 | 10,200 | — | — |
| 2004-11-24 | $30.87 | $68.09 | 124,600 | — | — |
| 2004-11-23 | $30.92 | $68.21 | 104,800 | — | — |
| 2004-11-22 | $31.07 | $68.53 | 110,600 | — | — |
| 2004-11-19 | $30.75 | $67.83 | 55,400 | — | — |
| 2004-11-18 | $30.85 | $68.05 | 197,200 | — | — |
| 2004-11-17 | $30.91 | $68.05 | 132,200 | — | — |
| 2004-11-16 | $30.92 | $68.08 | 106,000 | — | — |
| 2004-11-15 | $31.00 | $68.25 | 132,400 | — | — |
| 2004-11-12 | $31.00 | $68.25 | 144,000 | — | — |
| 2004-11-11 | $31.10 | $68.47 | 157,600 | — | — |
| 2004-11-10 | $31.13 | $68.52 | 169,600 | — | — |
| 2004-11-09 | $32.03 | $70.51 | 154,200 | — | — |
| 2004-11-08 | $32.00 | $70.45 | 105,800 | — | — |
| 2004-11-05 | $31.45 | $69.24 | 98,000 | — | — |
| 2004-11-04 | $30.67 | $67.53 | 127,200 | — | — |
| 2004-11-03 | $30.95 | $68.13 | 97,800 | — | — |
| 2004-11-02 | $29.93 | $65.90 | 102,200 | — | — |
| 2004-11-01 | $30.53 | $67.20 | 168,000 | — | — |
| 2004-10-29 | $30.23 | $66.54 | 52,200 | — | — |
| 2004-10-28 | $29.99 | $66.02 | 221,400 | — | — |
| 2004-10-27 | $29.58 | $65.11 | 118,800 | — | — |
| 2004-10-26 | $29.59 | $65.15 | 145,200 | — | — |
| 2004-10-25 | $29.75 | $65.49 | 97,800 | — | — |
| 2004-10-22 | $29.25 | $64.40 | 109,800 | — | — |
| 2004-10-21 | $29.36 | $64.62 | 197,400 | — | — |
| 2004-10-20 | $29.73 | $65.45 | 312,600 | — | — |
| 2004-10-19 | $29.02 | $63.89 | 299,800 | — | — |
| 2004-10-18 | $28.03 | $61.70 | 3,244,200 | — | — |
| 2004-10-15 | $28.47 | $62.67 | 51,600 | — | — |
| 2004-10-14 | $27.83 | $61.26 | 69,200 | — | — |
| 2004-10-13 | $28.08 | $61.81 | 47,200 | — | — |
| 2004-10-12 | $28.14 | $61.94 | 62,600 | — | — |
| 2004-10-11 | $27.56 | $60.66 | 43,800 | — | — |
| 2004-10-08 | $27.56 | $60.67 | 58,600 | — | — |
| 2004-10-07 | $27.88 | $61.37 | 61,400 | — | — |
| 2004-10-06 | $28.50 | $62.74 | 112,400 | — | — |
| 2004-10-05 | $28.49 | $62.71 | 69,800 | — | — |
| 2004-10-04 | $28.73 | $63.25 | 77,800 | — | — |
| 2004-10-01 | $28.35 | $62.41 | 238,000 | — | — |
| 2004-09-30 | $27.87 | $61.36 | 130,200 | — | — |
| 2004-09-29 | $27.75 | $61.09 | 41,000 | — | — |
| 2004-09-28 | $27.15 | $59.77 | 40,800 | — | — |
| 2004-09-27 | $27.12 | $59.69 | 54,200 | — | — |
| 2004-09-24 | $27.10 | $59.66 | 87,400 | — | — |
| 2004-09-23 | $27.34 | $60.19 | 71,400 | — | — |
| 2004-09-22 | $27.09 | $59.65 | 86,200 | — | — |
| 2004-09-21 | $27.25 | $59.99 | 46,800 | — | — |
| 2004-09-20 | $27.13 | $59.73 | 67,200 | — | — |
| 2004-09-17 | $27.22 | $59.91 | 267,000 | — | — |
| 2004-09-16 | $27.15 | $59.76 | 49,400 | — | — |
| 2004-09-15 | $27.03 | $59.50 | 87,400 | — | — |
| 2004-09-14 | $27.14 | $59.75 | 85,600 | — | — |
| 2004-09-13 | $27.87 | $61.34 | 51,400 | — | — |
| 2004-09-10 | $27.90 | $61.42 | 39,800 | — | — |
| 2004-09-09 | $28.05 | $61.74 | 110,000 | — | — |
| 2004-09-08 | $28.13 | $61.92 | 149,400 | — | — |
| 2004-09-07 | $28.03 | $61.70 | 44,200 | — | — |
| 2004-09-03 | $27.70 | $60.98 | 53,200 | — | — |
| 2004-09-02 | $27.90 | $61.42 | 157,400 | — | — |
| 2004-09-01 | $28.06 | $61.76 | 461,800 | — | — |
| 2004-08-31 | $27.34 | $60.20 | 125,800 | — | — |
| 2004-08-30 | $27.25 | $60.00 | 97,600 | — | — |
| 2004-08-27 | $27.27 | $60.03 | 81,200 | — | — |
| 2004-08-26 | $26.98 | $59.39 | 37,200 | — | — |
| 2004-08-25 | $27.15 | $59.77 | 76,800 | — | — |
| 2004-08-24 | $26.94 | $59.31 | 124,600 | — | — |
| 2004-08-23 | $26.83 | $59.07 | 72,800 | — | — |
| 2004-08-20 | $27.01 | $59.47 | 104,000 | — | — |
| 2004-08-19 | $26.42 | $58.17 | 258,200 | — | — |
| 2004-08-18 | $26.32 | $57.93 | 198,600 | — | — |
| 2004-08-17 | $26.23 | $57.60 | 151,400 | — | — |
| 2004-08-16 | $26.36 | $57.90 | 224,400 | — | — |
| 2004-08-13 | $25.84 | $56.76 | 182,000 | — | — |
| 2004-08-12 | $25.80 | $56.67 | 145,200 | — | — |
| 2004-08-11 | $25.78 | $56.61 | 227,200 | — | — |
| 2004-08-10 | $25.58 | $56.19 | 222,400 | — | — |
| 2004-08-09 | $25.42 | $55.82 | 198,200 | — | — |
| 2004-08-06 | $25.38 | $55.74 | 297,400 | — | — |
| 2004-08-05 | $25.30 | $55.57 | 434,600 | — | — |
| 2004-08-04 | $24.84 | $54.57 | 375,800 | — | — |
| 2004-08-03 | $23.15 | $50.85 | 107,400 | — | — |
| 2004-08-02 | $23.37 | $51.33 | 75,800 | — | — |
| 2004-07-30 | $23.40 | $51.40 | 75,400 | — | — |
| 2004-07-29 | $23.08 | $50.71 | 66,800 | — | — |
| 2004-07-28 | $23.25 | $51.08 | 85,200 | — | — |
| 2004-07-27 | $23.10 | $50.74 | 180,800 | — | — |
| 2004-07-26 | $21.36 | $46.91 | 154,200 | — | — |
| 2004-07-23 | $22.18 | $48.72 | 102,600 | — | — |
| 2004-07-22 | $22.28 | $48.93 | 145,400 | — | — |
| 2004-07-21 | $22.25 | $48.87 | 166,400 | — | — |
| 2004-07-20 | $23.00 | $50.51 | 33,800 | — | — |
| 2004-07-19 | $22.54 | $49.50 | 93,600 | — | — |
| 2004-07-16 | $22.73 | $49.91 | 47,600 | — | — |
| 2004-07-15 | $23.17 | $50.90 | 153,000 | — | — |
| 2004-07-14 | $23.13 | $50.79 | 41,800 | — | — |
| 2004-07-13 | $23.09 | $50.72 | 51,200 | — | — |
| 2004-07-12 | $23.00 | $50.51 | 95,600 | — | — |
| 2004-07-09 | $23.02 | $50.56 | 75,800 | — | — |
| 2004-07-08 | $23.11 | $50.76 | 145,000 | — | — |
| 2004-07-07 | $23.75 | $52.17 | 152,200 | — | — |
| 2004-07-06 | $23.78 | $52.22 | 52,800 | — | — |
| 2004-07-02 | $24.05 | $52.82 | 51,600 | — | — |
| 2004-07-01 | $24.05 | $52.82 | 66,800 | — | — |
| 2004-06-30 | $24.25 | $53.26 | 68,400 | — | — |
| 2004-06-29 | $24.25 | $53.26 | 62,400 | — | — |
| 2004-06-28 | $24.25 | $53.26 | 66,800 | — | — |
| 2004-06-25 | $24.30 | $53.37 | 171,400 | — | — |
| 2004-06-24 | $24.30 | $53.37 | 264,600 | — | — |
| 2004-06-23 | $24.49 | $53.79 | 260,600 | — | — |
| 2004-06-22 | $24.34 | $53.47 | 255,400 | — | — |
| 2004-06-21 | $24.25 | $53.26 | 60,200 | — | — |
| 2004-06-18 | $24.25 | $53.26 | 221,600 | — | — |
| 2004-06-17 | $24.42 | $53.65 | 98,400 | — | — |
| 2004-06-16 | $24.00 | $52.70 | 90,400 | — | — |
| 2004-06-15 | $24.05 | $52.82 | 88,200 | — | — |
| 2004-06-14 | $23.59 | $51.81 | 116,800 | — | — |
| 2004-06-10 | $23.86 | $52.40 | 336,600 | — | — |
| 2004-06-09 | $23.75 | $52.17 | 175,200 | — | — |
| 2004-06-08 | $23.95 | $52.59 | 50,200 | — | — |
| 2004-06-07 | $23.88 | $52.44 | 67,600 | — | — |
| 2004-06-04 | $23.80 | $52.28 | 107,400 | — | — |
| 2004-06-03 | $23.80 | $52.28 | 229,600 | — | — |
| 2004-06-02 | $23.49 | $51.59 | 65,000 | — | — |
| 2004-06-01 | $23.42 | $51.45 | 138,200 | — | — |
| 2004-05-28 | $23.61 | $51.86 | 71,200 | — | — |
| 2004-05-27 | $23.92 | $52.55 | 217,600 | — | — |
| 2004-05-26 | $23.50 | $51.62 | 609,200 | — | — |
| 2004-05-25 | $23.50 | $51.48 | 187,000 | — | — |
| 2004-05-24 | $23.37 | $51.19 | 258,400 | — | — |
| 2004-05-21 | $22.55 | $49.40 | 244,200 | — | — |
| 2004-05-20 | $22.21 | $48.65 | 232,400 | — | — |
| 2004-05-19 | $22.20 | $48.64 | 245,000 | — | — |
| 2004-05-18 | $21.55 | $47.21 | 70,200 | — | — |
| 2004-05-17 | $21.56 | $47.22 | 240,000 | — | — |
| 2004-05-14 | $22.20 | $48.64 | 149,000 | — | — |
| 2004-05-13 | $22.41 | $49.09 | 196,000 | — | — |
| 2004-05-12 | $22.59 | $49.49 | 262,200 | — | — |
| 2004-05-11 | $22.50 | $49.29 | 151,000 | — | — |
| 2004-05-10 | $21.92 | $48.03 | 631,400 | — | — |
| 2004-05-07 | $22.06 | $48.32 | 1,747,400 | — | — |
| 2004-05-06 | $25.02 | $54.82 | 130,600 | — | — |
| 2004-05-05 | $25.01 | $54.80 | 165,800 | — | — |
| 2004-05-04 | $25.42 | $55.70 | 220,800 | — | — |
| 2004-05-03 | $24.40 | $53.46 | 164,200 | — | — |
| 2004-04-30 | $24.20 | $53.02 | 320,800 | — | — |
| 2004-04-29 | $23.80 | $52.14 | 155,200 | — | — |
| 2004-04-28 | $24.25 | $53.12 | 158,200 | — | — |
| 2004-04-27 | $24.78 | $54.28 | 167,600 | — | — |
| 2004-04-26 | $25.65 | $56.20 | 195,200 | — | — |
| 2004-04-23 | $25.84 | $56.61 | 217,000 | — | — |
| 2004-04-22 | $25.55 | $55.98 | 150,600 | — | — |
| 2004-04-21 | $25.69 | $56.28 | 87,200 | — | — |
| 2004-04-20 | $25.25 | $55.32 | 81,000 | — | — |
| 2004-04-19 | $25.80 | $56.52 | 77,200 | — | — |
| 2004-04-16 | $25.82 | $56.57 | 123,600 | — | — |
| 2004-04-15 | $25.37 | $55.57 | 166,400 | — | — |
| 2004-04-14 | $26.03 | $57.03 | 104,000 | — | — |
| 2004-04-13 | $26.39 | $57.81 | 101,000 | — | — |
| 2004-04-12 | $26.58 | $58.22 | 88,200 | — | — |
| 2004-04-08 | $26.67 | $58.42 | 72,600 | — | — |
| 2004-04-07 | $26.88 | $58.88 | 329,600 | — | — |
| 2004-04-06 | $27.38 | $59.97 | 142,200 | — | — |
| 2004-04-05 | $27.62 | $60.50 | 95,400 | — | — |
| 2004-04-02 | $27.65 | $60.58 | 310,200 | — | — |
| 2004-04-01 | $27.08 | $59.33 | 391,200 | — | — |
| 2004-03-31 | $25.28 | $55.37 | 243,800 | — | — |
| 2004-03-30 | $24.95 | $54.66 | 481,400 | — | — |
| 2004-03-29 | $24.50 | $53.68 | 264,600 | — | — |
| 2004-03-26 | $24.87 | $54.49 | 132,600 | — | — |
| 2004-03-25 | $24.99 | $54.74 | 236,800 | — | — |
| 2004-03-24 | $25.10 | $54.99 | 168,200 | — | — |
| 2004-03-23 | $25.20 | $55.21 | 215,800 | — | — |
| 2004-03-22 | $25.54 | $55.95 | 90,600 | — | — |
| 2004-03-19 | $26.33 | $57.70 | 177,000 | — | — |
| 2004-03-18 | $26.34 | $57.71 | 149,400 | — | — |
| 2004-03-17 | $26.45 | $57.95 | 225,200 | — | — |
| 2004-03-16 | $26.53 | $58.11 | 149,000 | — | — |
| 2004-03-15 | $26.90 | $58.93 | 137,800 | — | — |
| 2004-03-12 | $27.29 | $59.79 | 155,200 | — | — |
| 2004-03-11 | $27.36 | $59.94 | 183,000 | — | — |
| 2004-03-10 | $27.50 | $60.25 | 102,200 | — | — |
| 2004-03-09 | $27.63 | $60.52 | 241,400 | — | — |
| 2004-03-08 | $28.15 | $61.67 | 253,800 | — | — |
| 2004-03-05 | $28.52 | $62.48 | 162,400 | — | — |
| 2004-03-04 | $28.42 | $62.26 | 98,600 | — | — |
| 2004-03-03 | $28.35 | $62.11 | 174,200 | — | — |
| 2004-03-02 | $28.31 | $62.02 | 256,000 | — | — |
| 2004-03-01 | $28.21 | $61.79 | 270,200 | — | — |
| 2004-02-27 | $28.21 | $61.80 | 331,200 | — | — |
| 2004-02-26 | $28.00 | $61.35 | 420,400 | — | — |
| 2004-02-25 | $27.50 | $60.26 | 1,636,800 | — | — |
| 2004-02-24 | $26.25 | $57.51 | 2,822,200 | — | — |
| 2004-02-23 | $29.35 | $64.30 | 276,000 | — | — |
| 2004-02-20 | $30.01 | $65.75 | 400,000 | — | — |
| 2004-02-19 | $30.45 | $66.71 | 263,600 | — | — |
| 2004-02-18 | $31.10 | $68.14 | 177,200 | — | — |
| 2004-02-17 | $31.39 | $68.76 | 134,000 | — | — |
| 2004-02-13 | $31.74 | $69.41 | 89,200 | — | — |
| 2004-02-12 | $32.55 | $71.18 | 98,000 | — | — |
| 2004-02-11 | $33.00 | $72.16 | 159,600 | — | — |
| 2004-02-10 | $33.47 | $73.20 | 222,400 | — | — |
| 2004-02-09 | $32.85 | $71.82 | 250,800 | — | — |
| 2004-02-06 | $32.25 | $70.52 | 302,600 | — | — |
| 2004-02-05 | $31.25 | $68.33 | 147,800 | — | — |
| 2004-02-04 | $30.50 | $66.69 | 106,200 | — | — |
| 2004-02-03 | $30.89 | $67.54 | 168,000 | — | — |
| 2004-02-02 | $31.85 | $69.65 | 188,400 | — | — |
| 2004-01-30 | $31.54 | $68.97 | 329,800 | — | — |
| 2004-01-29 | $30.86 | $67.48 | 246,800 | — | — |
| 2004-01-28 | $30.75 | $67.24 | 409,200 | — | — |
| 2004-01-27 | $30.95 | $67.68 | 389,000 | — | — |
| 2004-01-26 | $32.00 | $69.97 | 624,400 | — | — |
| 2004-01-23 | $31.60 | $69.10 | 313,200 | — | — |
| 2004-01-22 | $30.57 | $66.85 | 189,800 | — | — |
| 2004-01-21 | $30.48 | $66.64 | 527,600 | — | — |
| 2004-01-20 | $29.75 | $65.05 | 196,400 | — | — |
| 2004-01-16 | $29.33 | $64.13 | 188,000 | — | — |
| 2004-01-15 | $29.13 | $63.69 | 239,200 | — | — |
| 2004-01-14 | $29.35 | $64.18 | 357,000 | — | — |
| 2004-01-13 | $29.34 | $64.17 | 679,400 | — | — |
| 2004-01-12 | $28.92 | $63.25 | 681,400 | — | — |
| 2004-01-09 | $28.36 | $62.00 | 1,081,000 | — | — |
| 2004-01-08 | $29.07 | $63.57 | 1,332,800 | — | — |
| 2004-01-07 | $26.03 | $56.92 | 789,000 | — | — |
| 2004-01-06 | $24.79 | $54.20 | 201,400 | — | — |
| 2004-01-05 | $25.01 | $54.69 | 339,200 | — | — |
| 2004-01-02 | $24.48 | $53.52 | 279,400 | — | — |