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
- 1980-03-17 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 | $28.10 | $71.43 | 299,200 | — | — |
| 2004-12-30 | $28.05 | $71.30 | 251,400 | — | — |
| 2004-12-29 | $28.00 | $71.17 | 463,400 | — | — |
| 2004-12-28 | $27.75 | $70.54 | 400,800 | — | — |
| 2004-12-27 | $27.60 | $70.16 | 238,400 | — | — |
| 2004-12-23 | $27.80 | $70.67 | 358,900 | — | — |
| 2004-12-22 | $28.04 | $71.28 | 313,400 | — | — |
| 2004-12-21 | $27.89 | $70.89 | 307,700 | — | — |
| 2004-12-20 | $28.02 | $71.22 | 396,600 | — | — |
| 2004-12-17 | $28.05 | $71.30 | 725,100 | — | — |
| 2004-12-16 | $28.01 | $71.20 | 397,300 | — | — |
| 2004-12-15 | $28.22 | $71.73 | 507,800 | — | — |
| 2004-12-14 | $28.38 | $72.14 | 534,700 | — | — |
| 2004-12-13 | $28.27 | $71.86 | 418,100 | — | — |
| 2004-12-10 | $27.73 | $70.49 | 380,000 | — | — |
| 2004-12-09 | $27.68 | $70.36 | 257,100 | — | — |
| 2004-12-08 | $28.00 | $71.17 | 272,500 | — | — |
| 2004-12-07 | $27.81 | $70.69 | 615,700 | — | — |
| 2004-12-06 | $28.05 | $71.30 | 569,000 | — | — |
| 2004-12-03 | $27.95 | $71.05 | 388,400 | — | — |
| 2004-12-02 | $27.70 | $70.41 | 371,600 | — | — |
| 2004-12-01 | $27.69 | $70.39 | 699,100 | — | — |
| 2004-11-30 | $27.62 | $70.21 | 404,800 | — | — |
| 2004-11-29 | $28.04 | $71.28 | 474,800 | — | — |
| 2004-11-26 | $28.24 | $71.78 | 303,000 | — | — |
| 2004-11-24 | $28.08 | $71.38 | 433,800 | — | — |
| 2004-11-23 | $27.59 | $70.13 | 610,200 | — | — |
| 2004-11-22 | $27.28 | $69.34 | 290,900 | — | — |
| 2004-11-19 | $26.99 | $68.53 | 370,700 | — | — |
| 2004-11-18 | $27.25 | $69.19 | 359,800 | — | — |
| 2004-11-17 | $27.12 | $68.86 | 344,200 | — | — |
| 2004-11-16 | $27.30 | $69.32 | 399,900 | — | — |
| 2004-11-15 | $27.32 | $69.37 | 343,800 | — | — |
| 2004-11-12 | $27.29 | $69.29 | 393,900 | — | — |
| 2004-11-11 | $27.18 | $69.01 | 547,200 | — | — |
| 2004-11-10 | $27.25 | $69.19 | 570,000 | — | — |
| 2004-11-09 | $26.78 | $68.00 | 566,200 | — | — |
| 2004-11-08 | $26.97 | $68.48 | 346,500 | — | — |
| 2004-11-05 | $26.80 | $68.05 | 549,000 | — | — |
| 2004-11-04 | $27.10 | $68.81 | 573,900 | — | — |
| 2004-11-03 | $26.85 | $68.17 | 518,600 | — | — |
| 2004-11-02 | $26.45 | $67.16 | 501,400 | — | — |
| 2004-11-01 | $26.43 | $67.11 | 505,400 | — | — |
| 2004-10-29 | $26.15 | $66.40 | 558,800 | — | — |
| 2004-10-28 | $26.68 | $67.74 | 449,000 | — | — |
| 2004-10-27 | $26.57 | $67.46 | 359,800 | — | — |
| 2004-10-26 | $25.78 | $65.46 | 494,600 | — | — |
| 2004-10-25 | $25.69 | $65.23 | 466,900 | — | — |
| 2004-10-22 | $25.70 | $65.26 | 815,000 | — | — |
| 2004-10-21 | $26.00 | $66.02 | 399,500 | — | — |
| 2004-10-20 | $26.23 | $66.60 | 399,400 | — | — |
| 2004-10-19 | $26.26 | $66.68 | 314,700 | — | — |
| 2004-10-18 | $26.40 | $67.03 | 489,500 | — | — |
| 2004-10-15 | $25.90 | $65.76 | 477,100 | — | — |
| 2004-10-14 | $26.00 | $66.02 | 270,100 | — | — |
| 2004-10-13 | $26.01 | $66.04 | 239,500 | — | — |
| 2004-10-12 | $26.17 | $66.45 | 318,000 | — | — |
| 2004-10-11 | $26.39 | $67.01 | 314,100 | — | — |
| 2004-10-08 | $26.03 | $66.09 | 352,600 | — | — |
| 2004-10-07 | $26.57 | $67.46 | 357,600 | — | — |
| 2004-10-06 | $26.84 | $68.15 | 408,800 | — | — |
| 2004-10-05 | $26.60 | $67.54 | 736,700 | — | — |
| 2004-10-04 | $26.89 | $68.28 | 357,200 | — | — |
| 2004-10-01 | $26.74 | $67.90 | 670,100 | — | — |
| 2004-09-30 | $26.36 | $66.93 | 961,200 | — | — |
| 2004-09-29 | $26.05 | $66.14 | 683,600 | — | — |
| 2004-09-28 | $26.14 | $66.37 | 461,800 | — | — |
| 2004-09-27 | $26.53 | $67.36 | 617,100 | — | — |
| 2004-09-24 | $26.64 | $67.64 | 714,500 | — | — |
| 2004-09-23 | $26.14 | $66.37 | 749,300 | — | — |
| 2004-09-22 | $25.79 | $65.48 | 482,000 | — | — |
| 2004-09-21 | $26.10 | $66.27 | 687,500 | — | — |
| 2004-09-20 | $25.60 | $65.00 | 379,400 | — | — |
| 2004-09-17 | $25.58 | $64.95 | 385,500 | — | — |
| 2004-09-16 | $25.58 | $64.95 | 224,800 | — | — |
| 2004-09-15 | $25.42 | $64.54 | 308,900 | — | — |
| 2004-09-14 | $25.58 | $64.95 | 430,800 | — | — |
| 2004-09-13 | $25.18 | $63.93 | 342,600 | — | — |
| 2004-09-10 | $24.97 | $63.40 | 304,000 | — | — |
| 2004-09-09 | $24.81 | $63.00 | 307,300 | — | — |
| 2004-09-08 | $24.60 | $62.46 | 312,200 | — | — |
| 2004-09-07 | $24.73 | $62.79 | 347,800 | — | — |
| 2004-09-03 | $24.77 | $62.89 | 214,100 | — | — |
| 2004-09-02 | $24.64 | $62.56 | 308,200 | — | — |
| 2004-09-01 | $24.32 | $61.75 | 583,500 | — | — |
| 2004-08-31 | $24.40 | $61.95 | 423,700 | — | — |
| 2004-08-30 | $24.09 | $61.17 | 226,900 | — | — |
| 2004-08-27 | $24.27 | $61.62 | 432,800 | — | — |
| 2004-08-26 | $24.24 | $61.55 | 626,900 | — | — |
| 2004-08-25 | $24.53 | $62.28 | 716,100 | — | — |
| 2004-08-24 | $25.16 | $63.88 | 293,100 | — | — |
| 2004-08-23 | $24.94 | $63.33 | 349,900 | — | — |
| 2004-08-20 | $25.10 | $63.66 | 492,200 | — | — |
| 2004-08-19 | $24.82 | $62.95 | 288,200 | — | — |
| 2004-08-18 | $24.71 | $62.67 | 289,900 | — | — |
| 2004-08-17 | $24.44 | $61.98 | 388,500 | — | — |
| 2004-08-16 | $24.32 | $61.68 | 360,600 | — | — |
| 2004-08-13 | $23.57 | $59.78 | 446,200 | — | — |
| 2004-08-12 | $23.80 | $60.36 | 254,500 | — | — |
| 2004-08-11 | $24.09 | $61.09 | 367,900 | — | — |
| 2004-08-10 | $23.94 | $60.71 | 527,900 | — | — |
| 2004-08-09 | $23.78 | $60.31 | 1,147,700 | — | — |
| 2004-08-06 | $23.71 | $60.13 | 399,700 | — | — |
| 2004-08-05 | $24.01 | $60.89 | 389,600 | — | — |
| 2004-08-04 | $24.41 | $61.91 | 593,900 | — | — |
| 2004-08-03 | $23.81 | $60.38 | 679,400 | — | — |
| 2004-08-02 | $24.15 | $61.25 | 583,300 | — | — |
| 2004-07-30 | $24.12 | $61.17 | 559,000 | — | — |
| 2004-07-29 | $24.30 | $61.63 | 305,700 | — | — |
| 2004-07-28 | $24.30 | $61.63 | 430,200 | — | — |
| 2004-07-27 | $24.15 | $61.25 | 297,700 | — | — |
| 2004-07-26 | $24.13 | $61.20 | 445,700 | — | — |
| 2004-07-23 | $23.93 | $60.69 | 429,400 | — | — |
| 2004-07-22 | $24.00 | $60.87 | 423,000 | — | — |
| 2004-07-21 | $23.90 | $60.61 | 407,100 | — | — |
| 2004-07-20 | $24.00 | $60.87 | 396,000 | — | — |
| 2004-07-19 | $23.26 | $58.99 | 306,200 | — | — |
| 2004-07-16 | $23.41 | $59.37 | 310,900 | — | — |
| 2004-07-15 | $23.75 | $60.23 | 449,500 | — | — |
| 2004-07-14 | $23.48 | $59.55 | 599,400 | — | — |
| 2004-07-13 | $23.59 | $59.83 | 771,500 | — | — |
| 2004-07-12 | $23.31 | $59.12 | 497,700 | — | — |
| 2004-07-09 | $23.25 | $58.96 | 863,700 | — | — |
| 2004-07-08 | $23.58 | $59.80 | 486,200 | — | — |
| 2004-07-07 | $23.92 | $60.66 | 367,500 | — | — |
| 2004-07-06 | $23.94 | $60.71 | 636,900 | — | — |
| 2004-07-02 | $24.07 | $61.04 | 363,800 | — | — |
| 2004-07-01 | $24.31 | $61.65 | 413,100 | — | — |
| 2004-06-30 | $24.75 | $62.77 | 477,000 | — | — |
| 2004-06-29 | $24.74 | $62.74 | 388,900 | — | — |
| 2004-06-28 | $24.69 | $62.62 | 356,900 | — | — |
| 2004-06-25 | $25.28 | $64.11 | 563,900 | — | — |
| 2004-06-24 | $24.98 | $63.35 | 424,700 | — | — |
| 2004-06-23 | $25.11 | $63.68 | 359,900 | — | — |
| 2004-06-22 | $24.84 | $63.00 | 333,500 | — | — |
| 2004-06-21 | $24.94 | $63.25 | 363,900 | — | — |
| 2004-06-18 | $24.98 | $63.35 | 708,000 | — | — |
| 2004-06-17 | $25.33 | $64.24 | 365,400 | — | — |
| 2004-06-16 | $25.41 | $64.44 | 429,300 | — | — |
| 2004-06-15 | $25.36 | $64.31 | 656,300 | — | — |
| 2004-06-14 | $24.95 | $63.27 | 510,400 | — | — |
| 2004-06-10 | $24.94 | $63.25 | 276,800 | — | — |
| 2004-06-09 | $24.77 | $62.82 | 502,100 | — | — |
| 2004-06-08 | $25.29 | $64.14 | 479,300 | — | — |
| 2004-06-07 | $24.96 | $63.30 | 436,300 | — | — |
| 2004-06-04 | $24.65 | $62.51 | 497,500 | — | — |
| 2004-06-03 | $24.78 | $62.84 | 544,800 | — | — |
| 2004-06-02 | $24.49 | $62.11 | 443,000 | — | — |
| 2004-06-01 | $24.21 | $61.40 | 700,500 | — | — |
| 2004-05-28 | $24.51 | $62.16 | 556,300 | — | — |
| 2004-05-27 | $24.46 | $62.03 | 401,000 | — | — |
| 2004-05-26 | $24.61 | $62.41 | 469,600 | — | — |
| 2004-05-25 | $24.15 | $61.25 | 1,202,800 | — | — |
| 2004-05-24 | $24.06 | $61.02 | 748,000 | — | — |
| 2004-05-21 | $24.20 | $61.37 | 541,600 | — | — |
| 2004-05-20 | $24.47 | $61.98 | 291,400 | — | — |
| 2004-05-19 | $24.47 | $61.98 | 656,000 | — | — |
| 2004-05-18 | $24.82 | $62.87 | 393,800 | — | — |
| 2004-05-17 | $24.57 | $62.23 | 449,200 | — | — |
| 2004-05-14 | $24.99 | $63.30 | 419,700 | — | — |
| 2004-05-13 | $25.19 | $63.81 | 805,400 | — | — |
| 2004-05-12 | $24.43 | $61.88 | 512,100 | — | — |
| 2004-05-11 | $24.38 | $61.75 | 537,800 | — | — |
| 2004-05-10 | $24.26 | $61.45 | 548,400 | — | — |
| 2004-05-07 | $24.25 | $61.42 | 345,100 | — | — |
| 2004-05-06 | $24.71 | $62.59 | 668,900 | — | — |
| 2004-05-05 | $24.64 | $62.41 | 976,500 | — | — |
| 2004-05-04 | $24.70 | $62.56 | 659,600 | — | — |
| 2004-05-03 | $25.15 | $63.70 | 796,600 | — | — |
| 2004-04-30 | $24.51 | $62.08 | 684,800 | — | — |
| 2004-04-29 | $24.36 | $61.70 | 645,900 | — | — |
| 2004-04-28 | $24.68 | $62.51 | 624,500 | — | — |
| 2004-04-27 | $25.18 | $63.78 | 501,600 | — | — |
| 2004-04-26 | $25.48 | $64.54 | 539,200 | — | — |
| 2004-04-23 | $25.76 | $65.25 | 366,900 | — | — |
| 2004-04-22 | $25.98 | $65.81 | 431,700 | — | — |
| 2004-04-21 | $25.87 | $65.53 | 444,200 | — | — |
| 2004-04-20 | $25.46 | $64.49 | 769,400 | — | — |
| 2004-04-19 | $26.15 | $66.24 | 372,300 | — | — |
| 2004-04-16 | $26.47 | $67.05 | 343,100 | — | — |
| 2004-04-15 | $26.48 | $67.07 | 298,400 | — | — |
| 2004-04-14 | $26.50 | $67.12 | 395,100 | — | — |
| 2004-04-13 | $26.96 | $68.29 | 378,300 | — | — |
| 2004-04-12 | $27.14 | $68.74 | 272,900 | — | — |
| 2004-04-08 | $27.09 | $68.62 | 378,800 | — | — |
| 2004-04-07 | $27.20 | $68.90 | 425,900 | — | — |
| 2004-04-06 | $27.10 | $68.64 | 795,800 | — | — |
| 2004-04-05 | $26.76 | $67.78 | 742,000 | — | — |
| 2004-04-02 | $26.24 | $66.46 | 366,700 | — | — |
| 2004-04-01 | $25.96 | $65.76 | 583,500 | — | — |
| 2004-03-31 | $25.82 | $65.40 | 630,900 | — | — |
| 2004-03-30 | $25.62 | $64.89 | 280,100 | — | — |
| 2004-03-29 | $25.88 | $65.55 | 418,700 | — | — |
| 2004-03-26 | $25.28 | $64.03 | 662,400 | — | — |
| 2004-03-25 | $25.60 | $64.84 | 605,400 | — | — |
| 2004-03-24 | $25.60 | $64.84 | 462,500 | — | — |
| 2004-03-23 | $25.47 | $64.51 | 459,900 | — | — |
| 2004-03-22 | $25.55 | $64.72 | 425,900 | — | — |
| 2004-03-19 | $26.08 | $66.06 | 578,000 | — | — |
| 2004-03-18 | $26.14 | $66.21 | 415,300 | — | — |
| 2004-03-17 | $25.85 | $65.48 | 263,500 | — | — |
| 2004-03-16 | $25.32 | $64.13 | 364,600 | — | — |
| 2004-03-15 | $25.35 | $64.21 | 279,700 | — | — |
| 2004-03-12 | $25.82 | $65.40 | 378,300 | — | — |
| 2004-03-11 | $25.90 | $65.60 | 392,200 | — | — |
| 2004-03-10 | $26.44 | $66.97 | 233,600 | — | — |
| 2004-03-09 | $26.87 | $68.06 | 396,800 | — | — |
| 2004-03-08 | $26.78 | $67.83 | 264,300 | — | — |
| 2004-03-05 | $26.92 | $68.19 | 657,100 | — | — |
| 2004-03-04 | $26.70 | $67.63 | 251,800 | — | — |
| 2004-03-03 | $26.48 | $67.07 | 297,900 | — | — |
| 2004-03-02 | $26.28 | $66.57 | 383,900 | — | — |
| 2004-03-01 | $26.35 | $66.74 | 376,500 | — | — |
| 2004-02-27 | $26.21 | $66.39 | 621,300 | — | — |
| 2004-02-26 | $26.07 | $66.03 | 511,400 | — | — |
| 2004-02-25 | $26.07 | $66.03 | 588,300 | — | — |
| 2004-02-24 | $26.39 | $66.84 | 539,800 | — | — |
| 2004-02-23 | $25.95 | $65.73 | 358,000 | — | — |
| 2004-02-20 | $26.42 | $66.92 | 393,900 | — | — |
| 2004-02-19 | $26.47 | $67.05 | 348,300 | — | — |
| 2004-02-18 | $27.00 | $68.34 | 508,000 | — | — |
| 2004-02-17 | $26.99 | $68.31 | 642,500 | — | — |
| 2004-02-13 | $26.74 | $67.68 | 508,100 | — | — |
| 2004-02-12 | $26.72 | $67.63 | 406,800 | — | — |
| 2004-02-11 | $26.56 | $67.23 | 540,300 | — | — |
| 2004-02-10 | $26.50 | $67.07 | 815,500 | — | — |
| 2004-02-09 | $26.16 | $66.21 | 427,500 | — | — |
| 2004-02-06 | $26.10 | $66.06 | 465,000 | — | — |
| 2004-02-05 | $26.10 | $66.06 | 1,260,800 | — | — |
| 2004-02-04 | $25.50 | $64.54 | 684,600 | — | — |
| 2004-02-03 | $25.47 | $64.47 | 591,000 | — | — |
| 2004-02-02 | $26.05 | $65.93 | 594,300 | — | — |
| 2004-01-30 | $26.01 | $65.83 | 548,000 | — | — |
| 2004-01-29 | $25.68 | $65.00 | 1,000,700 | — | — |
| 2004-01-28 | $25.87 | $65.48 | 1,506,100 | — | — |
| 2004-01-27 | $26.86 | $67.98 | 1,240,100 | — | — |
| 2004-01-26 | $26.85 | $67.96 | 1,219,700 | — | — |
| 2004-01-23 | $26.26 | $66.47 | 1,042,200 | — | — |
| 2004-01-22 | $25.49 | $64.52 | 1,260,900 | — | — |
| 2004-01-21 | $24.25 | $61.38 | 621,300 | — | — |
| 2004-01-20 | $24.16 | $61.15 | 537,000 | — | — |
| 2004-01-16 | $23.99 | $60.72 | 833,800 | — | — |
| 2004-01-15 | $24.23 | $61.33 | 417,100 | — | — |
| 2004-01-14 | $24.25 | $61.38 | 506,000 | — | — |
| 2004-01-13 | $24.04 | $60.85 | 314,400 | — | — |
| 2004-01-12 | $24.02 | $60.80 | 308,300 | — | — |
| 2004-01-09 | $24.00 | $60.75 | 518,200 | — | — |
| 2004-01-08 | $24.09 | $60.97 | 318,300 | — | — |
| 2004-01-07 | $24.04 | $60.85 | 379,000 | — | — |
| 2004-01-06 | $24.49 | $61.99 | 293,300 | — | — |
| 2004-01-05 | $24.20 | $61.25 | 867,100 | — | — |
| 2004-01-02 | $23.97 | $60.67 | 509,000 | — | — |