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 | $32.46 | $49.94 | 186,800 | — | — |
| 2004-12-30 | $32.62 | $50.18 | 214,800 | — | — |
| 2004-12-29 | $32.44 | $49.90 | 202,600 | — | — |
| 2004-12-28 | $32.47 | $49.96 | 233,400 | — | — |
| 2004-12-27 | $31.54 | $48.52 | 185,000 | — | — |
| 2004-12-23 | $32.04 | $49.29 | 171,600 | — | — |
| 2004-12-22 | $31.73 | $48.81 | 220,600 | — | — |
| 2004-12-21 | $31.52 | $48.49 | 332,200 | — | — |
| 2004-12-20 | $31.60 | $48.62 | 163,600 | — | — |
| 2004-12-17 | $31.53 | $48.50 | 307,400 | — | — |
| 2004-12-16 | $31.83 | $48.96 | 304,400 | — | — |
| 2004-12-15 | $31.70 | $48.77 | 310,200 | — | — |
| 2004-12-14 | $31.38 | $48.27 | 285,200 | — | — |
| 2004-12-13 | $30.84 | $47.46 | 171,600 | — | — |
| 2004-12-10 | $30.53 | $46.96 | 151,000 | — | — |
| 2004-12-09 | $30.64 | $47.14 | 365,600 | — | — |
| 2004-12-08 | $30.66 | $47.17 | 405,200 | — | — |
| 2004-12-07 | $30.66 | $47.17 | 1,237,000 | — | — |
| 2004-12-06 | $30.78 | $47.36 | 328,600 | — | — |
| 2004-12-03 | $30.79 | $47.37 | 414,000 | — | — |
| 2004-12-02 | $30.62 | $47.11 | 397,400 | — | — |
| 2004-12-01 | $30.28 | $46.59 | 267,400 | — | — |
| 2004-11-30 | $29.91 | $46.01 | 339,800 | — | — |
| 2004-11-29 | $30.03 | $46.19 | 559,400 | — | — |
| 2004-11-26 | $30.12 | $46.33 | 93,400 | — | — |
| 2004-11-24 | $30.20 | $46.46 | 550,400 | — | — |
| 2004-11-23 | $29.51 | $45.41 | 390,800 | — | — |
| 2004-11-22 | $29.96 | $46.09 | 453,200 | — | — |
| 2004-11-19 | $30.23 | $46.50 | 451,400 | — | — |
| 2004-11-18 | $30.97 | $47.65 | 217,600 | — | — |
| 2004-11-17 | $31.05 | $47.77 | 339,400 | — | — |
| 2004-11-16 | $30.54 | $46.99 | 353,400 | — | — |
| 2004-11-15 | $30.70 | $47.06 | 184,400 | — | — |
| 2004-11-12 | $30.78 | $47.17 | 410,200 | — | — |
| 2004-11-11 | $30.80 | $47.21 | 338,000 | — | — |
| 2004-11-10 | $30.14 | $46.20 | 366,000 | — | — |
| 2004-11-09 | $30.13 | $46.17 | 190,400 | — | — |
| 2004-11-08 | $30.07 | $46.08 | 169,000 | — | — |
| 2004-11-05 | $30.36 | $46.53 | 540,800 | — | — |
| 2004-11-04 | $30.11 | $46.15 | 345,600 | — | — |
| 2004-11-03 | $29.70 | $45.52 | 308,800 | — | — |
| 2004-11-02 | $29.21 | $44.76 | 288,400 | — | — |
| 2004-11-01 | $29.19 | $44.74 | 371,600 | — | — |
| 2004-10-29 | $29.07 | $44.55 | 335,400 | — | — |
| 2004-10-28 | $28.83 | $44.18 | 522,600 | — | — |
| 2004-10-27 | $28.88 | $44.26 | 382,600 | — | — |
| 2004-10-26 | $28.67 | $43.94 | 501,600 | — | — |
| 2004-10-25 | $28.83 | $44.19 | 807,600 | — | — |
| 2004-10-22 | $29.17 | $44.72 | 520,600 | — | — |
| 2004-10-21 | $30.00 | $45.98 | 384,800 | — | — |
| 2004-10-20 | $30.63 | $46.94 | 816,000 | — | — |
| 2004-10-19 | $30.75 | $47.13 | 140,800 | — | — |
| 2004-10-18 | $31.08 | $47.63 | 316,400 | — | — |
| 2004-10-15 | $31.10 | $47.67 | 225,400 | — | — |
| 2004-10-14 | $31.07 | $47.62 | 310,400 | — | — |
| 2004-10-13 | $31.34 | $48.04 | 213,200 | — | — |
| 2004-10-12 | $32.26 | $49.45 | 173,200 | — | — |
| 2004-10-11 | $32.22 | $49.39 | 266,800 | — | — |
| 2004-10-08 | $32.10 | $49.20 | 208,600 | — | — |
| 2004-10-07 | $32.42 | $49.68 | 199,200 | — | — |
| 2004-10-06 | $33.17 | $50.85 | 174,400 | — | — |
| 2004-10-05 | $32.70 | $50.12 | 273,600 | — | — |
| 2004-10-04 | $32.65 | $50.05 | 307,400 | — | — |
| 2004-10-01 | $32.00 | $49.04 | 299,200 | — | — |
| 2004-09-30 | $31.97 | $49.00 | 244,600 | — | — |
| 2004-09-29 | $32.04 | $49.10 | 139,800 | — | — |
| 2004-09-28 | $31.58 | $48.40 | 158,400 | — | — |
| 2004-09-27 | $31.00 | $47.52 | 132,400 | — | — |
| 2004-09-24 | $31.44 | $48.19 | 93,800 | — | — |
| 2004-09-23 | $31.38 | $48.10 | 106,000 | — | — |
| 2004-09-22 | $31.53 | $48.32 | 290,800 | — | — |
| 2004-09-21 | $31.85 | $48.82 | 126,200 | — | — |
| 2004-09-20 | $31.50 | $48.29 | 188,800 | — | — |
| 2004-09-17 | $31.81 | $48.76 | 169,600 | — | — |
| 2004-09-16 | $31.51 | $48.30 | 230,800 | — | — |
| 2004-09-15 | $31.17 | $47.77 | 115,600 | — | — |
| 2004-09-14 | $31.10 | $47.67 | 135,200 | — | — |
| 2004-09-13 | $31.25 | $47.91 | 135,000 | — | — |
| 2004-09-10 | $30.74 | $47.12 | 111,800 | — | — |
| 2004-09-09 | $30.92 | $47.40 | 117,800 | — | — |
| 2004-09-08 | $30.80 | $47.21 | 141,800 | — | — |
| 2004-09-07 | $31.00 | $47.51 | 140,000 | — | — |
| 2004-09-03 | $30.83 | $47.25 | 109,000 | — | — |
| 2004-09-02 | $31.13 | $47.72 | 208,800 | — | — |
| 2004-09-01 | $30.92 | $47.39 | 211,600 | — | — |
| 2004-08-31 | $30.53 | $46.79 | 129,600 | — | — |
| 2004-08-30 | $30.58 | $46.88 | 237,200 | — | — |
| 2004-08-27 | $31.00 | $47.51 | 120,800 | — | — |
| 2004-08-26 | $31.00 | $47.51 | 108,800 | — | — |
| 2004-08-25 | $31.01 | $47.53 | 267,400 | — | — |
| 2004-08-24 | $30.76 | $47.16 | 376,200 | — | — |
| 2004-08-23 | $30.97 | $47.47 | 94,200 | — | — |
| 2004-08-20 | $31.55 | $48.36 | 145,200 | — | — |
| 2004-08-19 | $31.13 | $47.71 | 140,400 | — | — |
| 2004-08-18 | $31.31 | $47.98 | 233,400 | — | — |
| 2004-08-17 | $30.98 | $47.49 | 246,400 | — | — |
| 2004-08-16 | $30.75 | $46.96 | 384,600 | — | — |
| 2004-08-13 | $30.51 | $46.60 | 146,200 | — | — |
| 2004-08-12 | $30.66 | $46.82 | 122,000 | — | — |
| 2004-08-11 | $31.01 | $47.36 | 389,200 | — | — |
| 2004-08-10 | $30.98 | $47.30 | 271,800 | — | — |
| 2004-08-09 | $30.83 | $47.07 | 722,000 | — | — |
| 2004-08-06 | $30.64 | $46.79 | 233,800 | — | — |
| 2004-08-05 | $31.13 | $47.53 | 182,200 | — | — |
| 2004-08-04 | $31.78 | $48.52 | 285,800 | — | — |
| 2004-08-03 | $31.80 | $48.55 | 357,000 | — | — |
| 2004-08-02 | $31.78 | $48.53 | 249,200 | — | — |
| 2004-07-30 | $31.75 | $48.48 | 352,000 | — | — |
| 2004-07-29 | $32.08 | $48.99 | 422,200 | — | — |
| 2004-07-28 | $31.60 | $48.25 | 335,800 | — | — |
| 2004-07-27 | $31.76 | $48.50 | 305,000 | — | — |
| 2004-07-26 | $31.64 | $48.32 | 322,800 | — | — |
| 2004-07-23 | $32.01 | $48.88 | 240,200 | — | — |
| 2004-07-22 | $32.47 | $49.59 | 303,200 | — | — |
| 2004-07-21 | $32.47 | $49.58 | 250,600 | — | — |
| 2004-07-20 | $33.35 | $50.92 | 339,400 | — | — |
| 2004-07-19 | $33.10 | $50.54 | 418,200 | — | — |
| 2004-07-16 | $33.45 | $51.08 | 743,400 | — | — |
| 2004-07-15 | $33.30 | $50.85 | 1,392,800 | — | — |
| 2004-07-14 | $30.38 | $46.38 | 224,600 | — | — |
| 2004-07-13 | $30.33 | $46.32 | 211,600 | — | — |
| 2004-07-12 | $30.10 | $45.96 | 98,600 | — | — |
| 2004-07-09 | $30.18 | $46.09 | 142,200 | — | — |
| 2004-07-08 | $29.60 | $45.20 | 239,600 | — | — |
| 2004-07-07 | $30.13 | $46.01 | 249,800 | — | — |
| 2004-07-06 | $30.40 | $46.41 | 171,600 | — | — |
| 2004-07-02 | $30.75 | $46.95 | 249,400 | — | — |
| 2004-07-01 | $30.86 | $47.12 | 280,200 | — | — |
| 2004-06-30 | $31.13 | $47.53 | 307,800 | — | — |
| 2004-06-29 | $30.88 | $47.15 | 128,000 | — | — |
| 2004-06-28 | $30.45 | $46.50 | 216,200 | — | — |
| 2004-06-25 | $30.42 | $46.46 | 259,600 | — | — |
| 2004-06-24 | $30.03 | $45.85 | 181,000 | — | — |
| 2004-06-23 | $30.17 | $46.06 | 132,800 | — | — |
| 2004-06-22 | $29.73 | $45.39 | 125,200 | — | — |
| 2004-06-21 | $29.56 | $45.14 | 107,400 | — | — |
| 2004-06-18 | $29.83 | $45.55 | 114,000 | — | — |
| 2004-06-17 | $29.20 | $44.59 | 201,600 | — | — |
| 2004-06-16 | $29.31 | $44.76 | 161,000 | — | — |
| 2004-06-15 | $29.48 | $45.01 | 168,800 | — | — |
| 2004-06-14 | $29.27 | $44.70 | 146,000 | — | — |
| 2004-06-10 | $30.04 | $45.87 | 116,800 | — | — |
| 2004-06-09 | $29.61 | $45.22 | 196,600 | — | — |
| 2004-06-08 | $30.05 | $45.89 | 115,800 | — | — |
| 2004-06-07 | $29.88 | $45.63 | 129,200 | — | — |
| 2004-06-04 | $29.48 | $45.02 | 109,400 | — | — |
| 2004-06-03 | $29.05 | $44.36 | 86,400 | — | — |
| 2004-06-02 | $29.50 | $45.04 | 170,000 | — | — |
| 2004-06-01 | $29.70 | $45.35 | 207,600 | — | — |
| 2004-05-28 | $29.34 | $44.81 | 232,600 | — | — |
| 2004-05-27 | $28.89 | $44.11 | 200,000 | — | — |
| 2004-05-26 | $28.57 | $43.63 | 223,400 | — | — |
| 2004-05-25 | $28.25 | $43.14 | 199,600 | — | — |
| 2004-05-24 | $28.15 | $42.99 | 198,200 | — | — |
| 2004-05-21 | $28.15 | $42.98 | 173,600 | — | — |
| 2004-05-20 | $28.17 | $43.02 | 125,400 | — | — |
| 2004-05-19 | $28.14 | $42.96 | 241,200 | — | — |
| 2004-05-18 | $27.78 | $42.42 | 267,800 | — | — |
| 2004-05-17 | $27.63 | $42.18 | 359,800 | — | — |
| 2004-05-14 | $27.70 | $42.29 | 227,400 | — | — |
| 2004-05-13 | $27.92 | $42.63 | 146,800 | — | — |
| 2004-05-12 | $28.03 | $42.63 | 285,000 | — | — |
| 2004-05-11 | $28.33 | $43.08 | 158,400 | — | — |
| 2004-05-10 | $28.08 | $42.70 | 388,000 | — | — |
| 2004-05-07 | $28.56 | $43.43 | 150,400 | — | — |
| 2004-05-06 | $29.54 | $44.92 | 138,600 | — | — |
| 2004-05-05 | $29.78 | $45.29 | 101,600 | — | — |
| 2004-05-04 | $29.53 | $44.91 | 330,800 | — | — |
| 2004-05-03 | $30.17 | $45.90 | 250,200 | — | — |
| 2004-04-30 | $29.63 | $45.06 | 225,400 | — | — |
| 2004-04-29 | $30.05 | $45.71 | 309,400 | — | — |
| 2004-04-28 | $30.12 | $45.81 | 199,200 | — | — |
| 2004-04-27 | $30.47 | $46.35 | 191,000 | — | — |
| 2004-04-26 | $30.84 | $46.91 | 226,800 | — | — |
| 2004-04-23 | $30.50 | $46.40 | 342,600 | — | — |
| 2004-04-22 | $31.07 | $47.25 | 418,400 | — | — |
| 2004-04-21 | $31.20 | $47.46 | 284,400 | — | — |
| 2004-04-20 | $30.56 | $46.48 | 389,000 | — | — |
| 2004-04-19 | $32.00 | $48.67 | 444,400 | — | — |
| 2004-04-16 | $31.29 | $47.59 | 576,800 | — | — |
| 2004-04-15 | $31.56 | $48.00 | 1,584,000 | — | — |
| 2004-04-14 | $29.18 | $44.39 | 385,000 | — | — |
| 2004-04-13 | $29.11 | $44.28 | 232,800 | — | — |
| 2004-04-12 | $29.32 | $44.59 | 239,000 | — | — |
| 2004-04-08 | $29.08 | $44.24 | 196,600 | — | — |
| 2004-04-07 | $29.09 | $44.25 | 287,800 | — | — |
| 2004-04-06 | $29.08 | $44.22 | 197,400 | — | — |
| 2004-04-05 | $29.15 | $44.34 | 161,200 | — | — |
| 2004-04-02 | $28.88 | $43.93 | 333,000 | — | — |
| 2004-04-01 | $28.84 | $43.87 | 226,800 | — | — |
| 2004-03-31 | $28.33 | $43.08 | 292,000 | — | — |
| 2004-03-30 | $28.70 | $43.65 | 238,600 | — | — |
| 2004-03-29 | $28.83 | $43.84 | 242,000 | — | — |
| 2004-03-26 | $28.26 | $42.98 | 322,400 | — | — |
| 2004-03-25 | $28.51 | $43.37 | 241,600 | — | — |
| 2004-03-24 | $28.07 | $42.70 | 227,800 | — | — |
| 2004-03-23 | $28.36 | $43.13 | 614,000 | — | — |
| 2004-03-22 | $28.47 | $43.30 | 427,800 | — | — |
| 2004-03-19 | $28.55 | $43.42 | 400,400 | — | — |
| 2004-03-18 | $28.18 | $42.86 | 225,600 | — | — |
| 2004-03-17 | $28.15 | $42.82 | 243,800 | — | — |
| 2004-03-16 | $27.39 | $41.66 | 119,000 | — | — |
| 2004-03-15 | $27.38 | $41.64 | 248,200 | — | — |
| 2004-03-12 | $27.95 | $42.51 | 256,200 | — | — |
| 2004-03-11 | $27.36 | $41.61 | 218,200 | — | — |
| 2004-03-10 | $27.65 | $42.06 | 380,400 | — | — |
| 2004-03-09 | $28.13 | $42.78 | 232,400 | — | — |
| 2004-03-08 | $28.14 | $42.80 | 154,800 | — | — |
| 2004-03-05 | $28.15 | $42.82 | 255,600 | — | — |
| 2004-03-04 | $28.13 | $42.78 | 195,600 | — | — |
| 2004-03-03 | $28.15 | $42.82 | 291,800 | — | — |
| 2004-03-02 | $28.40 | $43.19 | 411,400 | — | — |
| 2004-03-01 | $28.46 | $43.29 | 317,800 | — | — |
| 2004-02-27 | $28.48 | $43.31 | 370,200 | — | — |
| 2004-02-26 | $28.48 | $43.31 | 114,000 | — | — |
| 2004-02-25 | $28.45 | $43.27 | 282,000 | — | — |
| 2004-02-24 | $28.38 | $43.17 | 296,400 | — | — |
| 2004-02-23 | $28.55 | $43.42 | 322,000 | — | — |
| 2004-02-20 | $28.61 | $43.52 | 198,000 | — | — |
| 2004-02-19 | $28.69 | $43.64 | 376,000 | — | — |
| 2004-02-18 | $28.83 | $43.84 | 506,000 | — | — |
| 2004-02-17 | $29.55 | $44.95 | 589,000 | — | — |
| 2004-02-13 | $29.10 | $44.26 | 375,000 | — | — |
| 2004-02-12 | $29.46 | $44.64 | 312,000 | — | — |
| 2004-02-11 | $29.58 | $44.82 | 411,000 | — | — |
| 2004-02-10 | $29.26 | $44.35 | 559,200 | — | — |
| 2004-02-09 | $30.17 | $45.71 | 564,600 | — | — |
| 2004-02-06 | $29.17 | $44.20 | 576,000 | — | — |
| 2004-02-05 | $28.80 | $43.64 | 1,078,600 | — | — |
| 2004-02-04 | $28.54 | $43.24 | 457,200 | — | — |
| 2004-02-03 | $28.83 | $43.68 | 352,400 | — | — |
| 2004-02-02 | $28.89 | $43.77 | 663,600 | — | — |
| 2004-01-30 | $29.08 | $44.07 | 390,400 | — | — |
| 2004-01-29 | $29.31 | $44.41 | 407,400 | — | — |
| 2004-01-28 | $29.90 | $45.31 | 306,600 | — | — |
| 2004-01-27 | $30.50 | $46.21 | 334,800 | — | — |
| 2004-01-26 | $30.81 | $46.69 | 335,400 | — | — |
| 2004-01-23 | $30.75 | $46.60 | 153,400 | — | — |
| 2004-01-22 | $30.90 | $46.82 | 175,200 | — | — |
| 2004-01-21 | $31.22 | $47.30 | 185,200 | — | — |
| 2004-01-20 | $31.35 | $47.51 | 322,600 | — | — |
| 2004-01-16 | $31.50 | $47.73 | 279,400 | — | — |
| 2004-01-15 | $31.53 | $47.77 | 271,600 | — | — |
| 2004-01-14 | $31.70 | $48.04 | 114,200 | — | — |
| 2004-01-13 | $31.48 | $47.70 | 195,000 | — | — |
| 2004-01-12 | $31.51 | $47.75 | 475,800 | — | — |
| 2004-01-09 | $31.40 | $47.57 | 204,400 | — | — |
| 2004-01-08 | $31.42 | $47.62 | 261,400 | — | — |
| 2004-01-07 | $31.23 | $47.32 | 227,400 | — | — |
| 2004-01-06 | $31.08 | $47.09 | 245,200 | — | — |
| 2004-01-05 | $30.66 | $46.45 | 304,400 | — | — |
| 2004-01-02 | $30.49 | $46.20 | 215,000 | — | — |