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
- 1973-02-21 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 | $29.89 | $49.75 | 400,700 | — | — |
| 2004-12-30 | $29.96 | $49.87 | 355,300 | — | — |
| 2004-12-29 | $30.07 | $49.77 | 633,300 | — | — |
| 2004-12-28 | $30.08 | $49.78 | 438,900 | — | — |
| 2004-12-27 | $29.88 | $49.45 | 580,100 | — | — |
| 2004-12-23 | $29.89 | $49.47 | 378,100 | — | — |
| 2004-12-22 | $30.03 | $49.70 | 461,200 | — | — |
| 2004-12-21 | $30.09 | $49.80 | 775,000 | — | — |
| 2004-12-20 | $29.86 | $49.42 | 765,400 | — | — |
| 2004-12-17 | $30.15 | $49.90 | 1,471,900 | — | — |
| 2004-12-16 | $30.31 | $50.16 | 1,128,100 | — | — |
| 2004-12-15 | $30.02 | $49.68 | 1,305,900 | — | — |
| 2004-12-14 | $30.27 | $50.10 | 1,071,000 | — | — |
| 2004-12-13 | $29.92 | $49.52 | 962,900 | — | — |
| 2004-12-10 | $29.88 | $49.45 | 1,488,100 | — | — |
| 2004-12-09 | $29.31 | $48.51 | 1,042,600 | — | — |
| 2004-12-08 | $28.79 | $47.65 | 1,156,300 | — | — |
| 2004-12-07 | $28.73 | $47.55 | 915,500 | — | — |
| 2004-12-06 | $29.16 | $48.26 | 640,900 | — | — |
| 2004-12-03 | $29.32 | $48.52 | 649,500 | — | — |
| 2004-12-02 | $29.25 | $48.41 | 982,900 | — | — |
| 2004-12-01 | $29.27 | $48.44 | 1,756,700 | — | — |
| 2004-11-30 | $28.53 | $47.22 | 1,300,300 | — | — |
| 2004-11-29 | $28.46 | $47.10 | 932,100 | — | — |
| 2004-11-26 | $28.51 | $47.18 | 333,500 | — | — |
| 2004-11-24 | $28.49 | $47.15 | 1,135,000 | — | — |
| 2004-11-23 | $28.22 | $46.70 | 1,696,300 | — | — |
| 2004-11-22 | $28.71 | $47.51 | 3,227,200 | — | — |
| 2004-11-19 | $27.36 | $45.28 | 1,135,800 | — | — |
| 2004-11-18 | $27.73 | $45.89 | 1,450,800 | — | — |
| 2004-11-17 | $27.48 | $45.48 | 1,503,800 | — | — |
| 2004-11-16 | $27.41 | $45.36 | 1,130,500 | — | — |
| 2004-11-15 | $27.43 | $45.40 | 1,537,500 | — | — |
| 2004-11-12 | $27.16 | $44.95 | 721,300 | — | — |
| 2004-11-11 | $27.19 | $45.00 | 559,900 | — | — |
| 2004-11-10 | $27.08 | $44.82 | 663,800 | — | — |
| 2004-11-09 | $27.16 | $44.95 | 471,900 | — | — |
| 2004-11-08 | $27.13 | $44.90 | 648,700 | — | — |
| 2004-11-05 | $27.17 | $44.97 | 994,300 | — | — |
| 2004-11-04 | $27.20 | $45.02 | 1,069,400 | — | — |
| 2004-11-03 | $26.96 | $44.62 | 695,600 | — | — |
| 2004-11-02 | $26.80 | $44.35 | 700,300 | — | — |
| 2004-11-01 | $26.85 | $44.44 | 618,700 | — | — |
| 2004-10-29 | $26.84 | $44.42 | 924,500 | — | — |
| 2004-10-28 | $26.96 | $44.62 | 794,300 | — | — |
| 2004-10-27 | $26.81 | $44.37 | 1,146,300 | — | — |
| 2004-10-26 | $26.31 | $43.54 | 916,800 | — | — |
| 2004-10-25 | $25.83 | $42.75 | 537,100 | — | — |
| 2004-10-22 | $25.77 | $42.65 | 453,900 | — | — |
| 2004-10-21 | $26.06 | $43.13 | 407,600 | — | — |
| 2004-10-20 | $25.95 | $42.95 | 619,700 | — | — |
| 2004-10-19 | $25.88 | $42.83 | 500,400 | — | — |
| 2004-10-18 | $26.22 | $43.39 | 471,400 | — | — |
| 2004-10-15 | $26.08 | $43.16 | 555,100 | — | — |
| 2004-10-14 | $26.05 | $43.11 | 666,800 | — | — |
| 2004-10-13 | $25.89 | $42.85 | 771,900 | — | — |
| 2004-10-12 | $26.11 | $43.21 | 525,600 | — | — |
| 2004-10-11 | $26.37 | $43.64 | 510,700 | — | — |
| 2004-10-08 | $26.14 | $43.26 | 668,600 | — | — |
| 2004-10-07 | $26.11 | $43.21 | 388,800 | — | — |
| 2004-10-06 | $26.40 | $43.69 | 479,000 | — | — |
| 2004-10-05 | $26.43 | $43.46 | 571,500 | — | — |
| 2004-10-04 | $26.48 | $43.54 | 781,500 | — | — |
| 2004-10-01 | $26.59 | $43.72 | 725,400 | — | — |
| 2004-09-30 | $26.29 | $43.23 | 910,300 | — | — |
| 2004-09-29 | $26.25 | $43.16 | 974,000 | — | — |
| 2004-09-28 | $26.62 | $43.77 | 1,026,500 | — | — |
| 2004-09-27 | $25.89 | $42.57 | 746,800 | — | — |
| 2004-09-24 | $26.36 | $43.35 | 450,000 | — | — |
| 2004-09-23 | $26.20 | $43.08 | 516,700 | — | — |
| 2004-09-22 | $26.30 | $43.25 | 880,600 | — | — |
| 2004-09-21 | $26.58 | $43.71 | 762,600 | — | — |
| 2004-09-20 | $26.82 | $44.10 | 902,700 | — | — |
| 2004-09-17 | $26.94 | $44.30 | 1,479,500 | — | — |
| 2004-09-16 | $26.48 | $43.54 | 706,700 | — | — |
| 2004-09-15 | $26.61 | $43.76 | 896,700 | — | — |
| 2004-09-14 | $26.35 | $43.33 | 1,355,300 | — | — |
| 2004-09-13 | $25.50 | $41.93 | 1,845,900 | — | — |
| 2004-09-10 | $26.20 | $43.08 | 823,100 | — | — |
| 2004-09-09 | $26.27 | $43.20 | 563,900 | — | — |
| 2004-09-08 | $26.16 | $43.02 | 590,300 | — | — |
| 2004-09-07 | $26.54 | $43.64 | 402,500 | — | — |
| 2004-09-03 | $26.37 | $43.36 | 411,100 | — | — |
| 2004-09-02 | $26.33 | $43.30 | 367,700 | — | — |
| 2004-09-01 | $26.08 | $42.88 | 423,000 | — | — |
| 2004-08-31 | $25.96 | $42.69 | 546,700 | — | — |
| 2004-08-30 | $26.00 | $42.75 | 506,400 | — | — |
| 2004-08-27 | $26.33 | $43.30 | 255,400 | — | — |
| 2004-08-26 | $26.33 | $43.30 | 488,700 | — | — |
| 2004-08-25 | $26.23 | $43.13 | 436,600 | — | — |
| 2004-08-24 | $26.07 | $42.87 | 401,500 | — | — |
| 2004-08-23 | $26.10 | $42.92 | 383,200 | — | — |
| 2004-08-20 | $25.99 | $42.74 | 474,000 | — | — |
| 2004-08-19 | $25.85 | $42.51 | 478,000 | — | — |
| 2004-08-18 | $26.15 | $43.00 | 517,500 | — | — |
| 2004-08-17 | $25.88 | $42.56 | 586,000 | — | — |
| 2004-08-16 | $25.65 | $42.18 | 628,900 | — | — |
| 2004-08-13 | $25.35 | $41.68 | 468,300 | — | — |
| 2004-08-12 | $25.41 | $41.78 | 368,200 | — | — |
| 2004-08-11 | $25.37 | $41.72 | 711,300 | — | — |
| 2004-08-10 | $25.40 | $41.77 | 820,800 | — | — |
| 2004-08-09 | $25.30 | $41.60 | 547,900 | — | — |
| 2004-08-06 | $25.46 | $41.87 | 673,200 | — | — |
| 2004-08-05 | $25.58 | $42.06 | 684,500 | — | — |
| 2004-08-04 | $25.71 | $42.28 | 383,500 | — | — |
| 2004-08-03 | $25.52 | $41.96 | 701,000 | — | — |
| 2004-08-02 | $25.74 | $42.33 | 706,400 | — | — |
| 2004-07-30 | $25.59 | $42.08 | 573,900 | — | — |
| 2004-07-29 | $25.75 | $42.34 | 614,400 | — | — |
| 2004-07-28 | $25.70 | $42.26 | 638,200 | — | — |
| 2004-07-27 | $25.88 | $42.56 | 812,500 | — | — |
| 2004-07-26 | $25.95 | $42.67 | 820,400 | — | — |
| 2004-07-23 | $25.82 | $42.46 | 553,500 | — | — |
| 2004-07-22 | $26.06 | $42.85 | 847,400 | — | — |
| 2004-07-21 | $26.23 | $43.13 | 1,028,200 | — | — |
| 2004-07-20 | $26.38 | $43.38 | 994,700 | — | — |
| 2004-07-19 | $25.74 | $42.33 | 554,300 | — | — |
| 2004-07-16 | $25.70 | $42.26 | 732,100 | — | — |
| 2004-07-15 | $25.94 | $42.65 | 727,800 | — | — |
| 2004-07-14 | $26.05 | $42.84 | 509,000 | — | — |
| 2004-07-13 | $26.15 | $43.00 | 328,200 | — | — |
| 2004-07-12 | $26.30 | $43.25 | 447,500 | — | — |
| 2004-07-09 | $26.15 | $43.00 | 559,500 | — | — |
| 2004-07-08 | $26.21 | $43.10 | 653,300 | — | — |
| 2004-07-07 | $26.42 | $43.18 | 771,800 | — | — |
| 2004-07-06 | $26.68 | $43.61 | 667,500 | — | — |
| 2004-07-02 | $26.67 | $43.59 | 653,700 | — | — |
| 2004-07-01 | $26.68 | $43.61 | 851,900 | — | — |
| 2004-06-30 | $26.88 | $43.94 | 671,900 | — | — |
| 2004-06-29 | $26.77 | $43.76 | 597,800 | — | — |
| 2004-06-28 | $26.74 | $43.71 | 1,072,000 | — | — |
| 2004-06-25 | $26.77 | $43.76 | 2,244,500 | — | — |
| 2004-06-24 | $26.22 | $42.86 | 1,667,700 | — | — |
| 2004-06-23 | $26.72 | $43.67 | 1,093,000 | — | — |
| 2004-06-22 | $26.86 | $43.90 | 1,725,500 | — | — |
| 2004-06-21 | $26.40 | $43.15 | 1,321,300 | — | — |
| 2004-06-18 | $25.90 | $42.33 | 980,900 | — | — |
| 2004-06-17 | $25.88 | $42.30 | 639,400 | — | — |
| 2004-06-16 | $25.68 | $41.97 | 640,700 | — | — |
| 2004-06-15 | $25.95 | $42.42 | 630,800 | — | — |
| 2004-06-14 | $25.72 | $42.04 | 576,500 | — | — |
| 2004-06-10 | $25.95 | $42.42 | 470,100 | — | — |
| 2004-06-09 | $25.91 | $42.35 | 525,400 | — | — |
| 2004-06-08 | $25.96 | $42.43 | 692,200 | — | — |
| 2004-06-07 | $25.87 | $42.28 | 847,700 | — | — |
| 2004-06-04 | $25.88 | $42.30 | 785,200 | — | — |
| 2004-06-03 | $25.56 | $41.78 | 414,300 | — | — |
| 2004-06-02 | $25.62 | $41.88 | 648,100 | — | — |
| 2004-06-01 | $25.67 | $41.96 | 1,048,900 | — | — |
| 2004-05-28 | $25.51 | $41.70 | 631,400 | — | — |
| 2004-05-27 | $25.62 | $41.88 | 1,103,200 | — | — |
| 2004-05-26 | $25.43 | $41.57 | 881,800 | — | — |
| 2004-05-25 | $25.52 | $41.71 | 2,223,800 | — | — |
| 2004-05-24 | $25.12 | $41.06 | 3,583,500 | — | — |
| 2004-05-21 | $26.40 | $43.15 | 1,281,600 | — | — |
| 2004-05-20 | $26.65 | $43.56 | 716,700 | — | — |
| 2004-05-19 | $26.47 | $43.27 | 593,400 | — | — |
| 2004-05-18 | $26.84 | $43.87 | 528,800 | — | — |
| 2004-05-17 | $26.75 | $43.72 | 495,300 | — | — |
| 2004-05-14 | $27.00 | $44.13 | 507,600 | — | — |
| 2004-05-13 | $26.76 | $43.74 | 495,200 | — | — |
| 2004-05-12 | $26.76 | $43.74 | 752,300 | — | — |
| 2004-05-11 | $27.06 | $44.23 | 899,500 | — | — |
| 2004-05-10 | $27.07 | $44.25 | 1,059,600 | — | — |
| 2004-05-07 | $27.14 | $44.36 | 1,270,100 | — | — |
| 2004-05-06 | $27.70 | $45.28 | 855,800 | — | — |
| 2004-05-05 | $27.80 | $45.44 | 1,039,900 | — | — |
| 2004-05-04 | $28.00 | $45.77 | 781,500 | — | — |
| 2004-05-03 | $28.02 | $45.80 | 950,400 | — | — |
| 2004-04-30 | $27.63 | $45.16 | 916,600 | — | — |
| 2004-04-29 | $27.70 | $45.28 | 730,300 | — | — |
| 2004-04-28 | $27.57 | $45.06 | 1,217,900 | — | — |
| 2004-04-27 | $27.47 | $44.90 | 1,004,700 | — | — |
| 2004-04-26 | $27.50 | $44.95 | 698,100 | — | — |
| 2004-04-23 | $27.53 | $45.00 | 953,200 | — | — |
| 2004-04-22 | $27.50 | $44.95 | 908,000 | — | — |
| 2004-04-21 | $26.70 | $43.64 | 882,700 | — | — |
| 2004-04-20 | $26.30 | $42.99 | 969,900 | — | — |
| 2004-04-19 | $26.89 | $43.95 | 459,900 | — | — |
| 2004-04-16 | $26.84 | $43.87 | 993,100 | — | — |
| 2004-04-15 | $27.16 | $44.39 | 589,100 | — | — |
| 2004-04-14 | $27.06 | $44.23 | 975,300 | — | — |
| 2004-04-13 | $26.81 | $43.82 | 559,100 | — | — |
| 2004-04-12 | $27.03 | $44.18 | 345,700 | — | — |
| 2004-04-08 | $27.03 | $44.18 | 498,800 | — | — |
| 2004-04-07 | $27.21 | $44.48 | 426,800 | — | — |
| 2004-04-06 | $27.36 | $44.46 | 638,100 | — | — |
| 2004-04-05 | $27.08 | $44.01 | 650,100 | — | — |
| 2004-04-02 | $26.80 | $43.55 | 982,400 | — | — |
| 2004-04-01 | $26.96 | $43.81 | 889,200 | — | — |
| 2004-03-31 | $27.27 | $44.32 | 849,500 | — | — |
| 2004-03-30 | $27.36 | $44.46 | 563,500 | — | — |
| 2004-03-29 | $27.27 | $44.32 | 783,900 | — | — |
| 2004-03-26 | $27.05 | $43.96 | 517,900 | — | — |
| 2004-03-25 | $27.15 | $44.12 | 756,000 | — | — |
| 2004-03-24 | $26.74 | $43.45 | 671,700 | — | — |
| 2004-03-23 | $26.87 | $43.67 | 685,700 | — | — |
| 2004-03-22 | $26.68 | $43.36 | 663,200 | — | — |
| 2004-03-19 | $26.99 | $43.86 | 785,100 | — | — |
| 2004-03-18 | $27.08 | $44.01 | 800,800 | — | — |
| 2004-03-17 | $27.30 | $44.36 | 589,600 | — | — |
| 2004-03-16 | $26.89 | $43.70 | 782,500 | — | — |
| 2004-03-15 | $27.02 | $43.91 | 825,200 | — | — |
| 2004-03-12 | $27.55 | $44.77 | 701,300 | — | — |
| 2004-03-11 | $27.73 | $45.06 | 1,019,200 | — | — |
| 2004-03-10 | $27.91 | $45.36 | 1,265,400 | — | — |
| 2004-03-09 | $27.89 | $45.32 | 910,400 | — | — |
| 2004-03-08 | $28.07 | $45.62 | 623,300 | — | — |
| 2004-03-05 | $28.13 | $45.71 | 703,600 | — | — |
| 2004-03-04 | $28.10 | $45.66 | 523,000 | — | — |
| 2004-03-03 | $28.43 | $46.20 | 685,600 | — | — |
| 2004-03-02 | $28.33 | $46.04 | 1,166,300 | — | — |
| 2004-03-01 | $28.60 | $46.48 | 1,209,900 | — | — |
| 2004-02-27 | $27.96 | $45.44 | 1,511,900 | — | — |
| 2004-02-26 | $27.35 | $44.45 | 653,000 | — | — |
| 2004-02-25 | $27.32 | $44.40 | 928,900 | — | — |
| 2004-02-24 | $27.50 | $44.69 | 1,464,600 | — | — |
| 2004-02-23 | $28.24 | $45.89 | 2,115,600 | — | — |
| 2004-02-20 | $28.20 | $45.83 | 1,403,600 | — | — |
| 2004-02-19 | $28.00 | $45.50 | 983,200 | — | — |
| 2004-02-18 | $27.50 | $44.69 | 1,320,300 | — | — |
| 2004-02-17 | $27.82 | $45.21 | 662,000 | — | — |
| 2004-02-13 | $27.65 | $44.93 | 903,800 | — | — |
| 2004-02-12 | $27.82 | $45.21 | 1,741,300 | — | — |
| 2004-02-11 | $27.54 | $44.75 | 609,900 | — | — |
| 2004-02-10 | $27.47 | $44.64 | 725,100 | — | — |
| 2004-02-09 | $27.42 | $44.56 | 1,031,000 | — | — |
| 2004-02-06 | $27.32 | $44.40 | 1,192,000 | — | — |
| 2004-02-05 | $27.01 | $43.89 | 978,500 | — | — |
| 2004-02-04 | $26.80 | $43.55 | 751,600 | — | — |
| 2004-02-03 | $26.72 | $43.42 | 585,900 | — | — |
| 2004-02-02 | $26.56 | $43.16 | 852,900 | — | — |
| 2004-01-30 | $26.33 | $42.79 | 804,900 | — | — |
| 2004-01-29 | $26.70 | $43.39 | 842,500 | — | — |
| 2004-01-28 | $26.68 | $43.36 | 924,500 | — | — |
| 2004-01-27 | $26.75 | $43.47 | 862,900 | — | — |
| 2004-01-26 | $26.87 | $43.67 | 682,700 | — | — |
| 2004-01-23 | $26.65 | $43.31 | 1,123,600 | — | — |
| 2004-01-22 | $26.34 | $42.80 | 933,200 | — | — |
| 2004-01-21 | $26.27 | $42.69 | 1,167,600 | — | — |
| 2004-01-20 | $25.88 | $42.06 | 884,500 | — | — |
| 2004-01-16 | $25.92 | $42.12 | 842,800 | — | — |
| 2004-01-15 | $26.00 | $42.25 | 1,136,700 | — | — |
| 2004-01-14 | $26.18 | $42.54 | 1,026,800 | — | — |
| 2004-01-13 | $26.01 | $42.27 | 2,274,300 | — | — |
| 2004-01-12 | $26.85 | $43.63 | 1,315,000 | — | — |
| 2004-01-09 | $26.36 | $42.84 | 1,046,200 | — | — |
| 2004-01-08 | $26.52 | $43.10 | 649,000 | — | — |
| 2004-01-07 | $26.56 | $43.16 | 1,195,400 | — | — |
| 2004-01-06 | $27.07 | $43.99 | 952,500 | — | — |
| 2004-01-05 | $26.92 | $43.75 | 1,377,000 | — | — |
| 2004-01-02 | $26.71 | $43.41 | 569,200 | — | — |