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 | $33.87 | $94.41 | 148,700 | — | — |
| 2004-12-30 | $33.88 | $94.44 | 137,600 | — | — |
| 2004-12-29 | $33.70 | $93.94 | 75,700 | — | — |
| 2004-12-28 | $33.53 | $93.46 | 57,200 | — | — |
| 2004-12-27 | $33.28 | $92.77 | 66,400 | — | — |
| 2004-12-23 | $33.35 | $92.96 | 121,400 | — | — |
| 2004-12-22 | $33.53 | $93.46 | 54,900 | — | — |
| 2004-12-21 | $33.40 | $93.10 | 206,000 | — | — |
| 2004-12-20 | $32.70 | $91.15 | 103,200 | — | — |
| 2004-12-17 | $33.05 | $92.13 | 122,200 | — | — |
| 2004-12-16 | $32.76 | $91.32 | 108,000 | — | — |
| 2004-12-15 | $33.58 | $93.60 | 106,000 | — | — |
| 2004-12-14 | $33.44 | $93.21 | 106,700 | — | — |
| 2004-12-13 | $33.65 | $92.70 | 133,300 | — | — |
| 2004-12-10 | $33.62 | $92.62 | 118,100 | — | — |
| 2004-12-09 | $33.50 | $92.29 | 127,300 | — | — |
| 2004-12-08 | $33.93 | $93.48 | 106,900 | — | — |
| 2004-12-07 | $33.50 | $92.29 | 102,400 | — | — |
| 2004-12-06 | $34.22 | $94.27 | 94,700 | — | — |
| 2004-12-03 | $34.10 | $93.94 | 143,900 | — | — |
| 2004-12-02 | $33.66 | $92.73 | 137,300 | — | — |
| 2004-12-01 | $33.85 | $93.25 | 138,300 | — | — |
| 2004-11-30 | $32.93 | $90.72 | 101,200 | — | — |
| 2004-11-29 | $32.72 | $90.14 | 120,500 | — | — |
| 2004-11-26 | $32.58 | $89.76 | 36,800 | — | — |
| 2004-11-24 | $32.97 | $90.83 | 73,400 | — | — |
| 2004-11-23 | $32.40 | $89.26 | 132,900 | — | — |
| 2004-11-22 | $32.30 | $88.98 | 206,000 | — | — |
| 2004-11-19 | $31.73 | $87.41 | 139,400 | — | — |
| 2004-11-18 | $32.07 | $88.35 | 173,200 | — | — |
| 2004-11-17 | $32.16 | $88.60 | 233,800 | — | — |
| 2004-11-16 | $33.28 | $91.68 | 168,200 | — | — |
| 2004-11-15 | $34.43 | $94.85 | 137,900 | — | — |
| 2004-11-12 | $34.20 | $94.22 | 123,300 | — | — |
| 2004-11-11 | $33.46 | $92.18 | 118,000 | — | — |
| 2004-11-10 | $32.80 | $90.36 | 144,900 | — | — |
| 2004-11-09 | $32.80 | $90.36 | 131,600 | — | — |
| 2004-11-08 | $32.68 | $90.03 | 112,400 | — | — |
| 2004-11-05 | $32.43 | $89.34 | 214,000 | — | — |
| 2004-11-04 | $33.08 | $91.13 | 121,500 | — | — |
| 2004-11-03 | $32.41 | $89.29 | 144,300 | — | — |
| 2004-11-02 | $31.93 | $87.97 | 161,400 | — | — |
| 2004-11-01 | $32.25 | $88.85 | 126,800 | — | — |
| 2004-10-29 | $31.45 | $86.64 | 103,500 | — | — |
| 2004-10-28 | $31.97 | $88.08 | 159,600 | — | — |
| 2004-10-27 | $31.85 | $87.74 | 162,700 | — | — |
| 2004-10-26 | $31.27 | $86.15 | 153,900 | — | — |
| 2004-10-25 | $30.65 | $84.44 | 131,200 | — | — |
| 2004-10-22 | $30.57 | $84.22 | 79,600 | — | — |
| 2004-10-21 | $31.13 | $85.76 | 126,600 | — | — |
| 2004-10-20 | $30.52 | $84.08 | 91,700 | — | — |
| 2004-10-19 | $30.67 | $84.49 | 108,000 | — | — |
| 2004-10-18 | $30.98 | $85.35 | 94,500 | — | — |
| 2004-10-15 | $30.70 | $84.58 | 94,800 | — | — |
| 2004-10-14 | $30.65 | $84.44 | 85,200 | — | — |
| 2004-10-13 | $30.31 | $83.50 | 72,600 | — | — |
| 2004-10-12 | $30.73 | $84.66 | 78,800 | — | — |
| 2004-10-11 | $30.60 | $84.30 | 47,200 | — | — |
| 2004-10-08 | $30.55 | $84.16 | 70,700 | — | — |
| 2004-10-07 | $30.50 | $84.03 | 76,600 | — | — |
| 2004-10-06 | $31.18 | $85.90 | 66,800 | — | — |
| 2004-10-05 | $30.95 | $85.27 | 81,700 | — | — |
| 2004-10-04 | $30.87 | $85.04 | 103,600 | — | — |
| 2004-10-01 | $31.02 | $85.46 | 147,100 | — | — |
| 2004-09-30 | $30.30 | $83.47 | 175,400 | — | — |
| 2004-09-29 | $30.12 | $82.98 | 102,200 | — | — |
| 2004-09-28 | $29.83 | $82.18 | 92,800 | — | — |
| 2004-09-27 | $29.35 | $80.86 | 122,600 | — | — |
| 2004-09-24 | $29.49 | $81.24 | 79,300 | — | — |
| 2004-09-23 | $29.48 | $81.22 | 94,900 | — | — |
| 2004-09-22 | $29.70 | $81.82 | 122,300 | — | — |
| 2004-09-21 | $30.11 | $82.95 | 101,400 | — | — |
| 2004-09-20 | $30.08 | $82.87 | 116,700 | — | — |
| 2004-09-17 | $30.15 | $83.06 | 128,400 | — | — |
| 2004-09-16 | $30.55 | $84.16 | 91,800 | — | — |
| 2004-09-15 | $29.97 | $82.57 | 152,700 | — | — |
| 2004-09-14 | $29.35 | $80.86 | 143,100 | — | — |
| 2004-09-13 | $30.54 | $83.05 | 140,800 | — | — |
| 2004-09-10 | $31.08 | $84.52 | 73,500 | — | — |
| 2004-09-09 | $30.83 | $83.84 | 160,300 | — | — |
| 2004-09-08 | $31.40 | $85.39 | 131,800 | — | — |
| 2004-09-07 | $31.34 | $85.23 | 77,700 | — | — |
| 2004-09-03 | $31.01 | $84.33 | 123,800 | — | — |
| 2004-09-02 | $30.65 | $83.35 | 89,000 | — | — |
| 2004-09-01 | $30.13 | $81.94 | 147,300 | — | — |
| 2004-08-31 | $30.33 | $82.48 | 160,000 | — | — |
| 2004-08-30 | $29.90 | $81.31 | 65,700 | — | — |
| 2004-08-27 | $29.90 | $81.31 | 132,900 | — | — |
| 2004-08-26 | $30.00 | $81.58 | 91,800 | — | — |
| 2004-08-25 | $29.65 | $80.63 | 89,400 | — | — |
| 2004-08-24 | $29.98 | $81.53 | 76,800 | — | — |
| 2004-08-23 | $29.50 | $80.22 | 79,500 | — | — |
| 2004-08-20 | $29.98 | $81.53 | 100,700 | — | — |
| 2004-08-19 | $28.88 | $78.54 | 78,600 | — | — |
| 2004-08-18 | $29.72 | $80.82 | 104,300 | — | — |
| 2004-08-17 | $29.28 | $79.63 | 68,300 | — | — |
| 2004-08-16 | $29.10 | $79.14 | 69,400 | — | — |
| 2004-08-13 | $28.46 | $77.40 | 81,500 | — | — |
| 2004-08-12 | $28.65 | $77.91 | 140,000 | — | — |
| 2004-08-11 | $28.68 | $77.99 | 115,000 | — | — |
| 2004-08-10 | $28.80 | $78.32 | 140,300 | — | — |
| 2004-08-09 | $27.93 | $75.96 | 104,300 | — | — |
| 2004-08-06 | $28.00 | $76.15 | 100,000 | — | — |
| 2004-08-05 | $28.00 | $76.15 | 72,300 | — | — |
| 2004-08-04 | $28.95 | $78.73 | 67,200 | — | — |
| 2004-08-03 | $28.26 | $76.85 | 68,300 | — | — |
| 2004-08-02 | $28.75 | $78.19 | 118,100 | — | — |
| 2004-07-30 | $27.94 | $75.98 | 90,100 | — | — |
| 2004-07-29 | $27.72 | $75.38 | 81,200 | — | — |
| 2004-07-28 | $27.80 | $75.60 | 85,500 | — | — |
| 2004-07-27 | $27.75 | $75.47 | 73,300 | — | — |
| 2004-07-26 | $27.48 | $74.73 | 121,900 | — | — |
| 2004-07-23 | $27.70 | $75.33 | 141,600 | — | — |
| 2004-07-22 | $28.31 | $76.99 | 128,900 | — | — |
| 2004-07-21 | $29.19 | $79.38 | 113,300 | — | — |
| 2004-07-20 | $29.85 | $81.18 | 66,800 | — | — |
| 2004-07-19 | $29.48 | $80.17 | 59,600 | — | — |
| 2004-07-16 | $29.26 | $79.57 | 95,000 | — | — |
| 2004-07-15 | $29.30 | $79.68 | 90,400 | — | — |
| 2004-07-14 | $29.00 | $78.87 | 124,900 | — | — |
| 2004-07-13 | $28.98 | $78.81 | 74,800 | — | — |
| 2004-07-12 | $29.12 | $79.19 | 86,300 | — | — |
| 2004-07-09 | $29.26 | $79.57 | 80,900 | — | — |
| 2004-07-08 | $28.88 | $78.54 | 115,000 | — | — |
| 2004-07-07 | $29.80 | $81.04 | 106,000 | — | — |
| 2004-07-06 | $29.64 | $80.61 | 80,700 | — | — |
| 2004-07-02 | $29.94 | $81.42 | 136,300 | — | — |
| 2004-07-01 | $29.20 | $79.41 | 88,800 | — | — |
| 2004-06-30 | $29.38 | $79.90 | 174,400 | — | — |
| 2004-06-29 | $28.93 | $78.67 | 189,900 | — | — |
| 2004-06-28 | $29.57 | $80.42 | 91,800 | — | — |
| 2004-06-25 | $29.16 | $79.30 | 145,600 | — | — |
| 2004-06-24 | $28.68 | $77.99 | 107,800 | — | — |
| 2004-06-23 | $29.20 | $79.41 | 104,300 | — | — |
| 2004-06-22 | $28.80 | $78.32 | 110,800 | — | — |
| 2004-06-21 | $29.25 | $79.54 | 85,300 | — | — |
| 2004-06-18 | $28.87 | $78.51 | 134,500 | — | — |
| 2004-06-17 | $28.50 | $77.51 | 68,800 | — | — |
| 2004-06-16 | $28.55 | $77.64 | 69,800 | — | — |
| 2004-06-15 | $28.30 | $76.96 | 115,900 | — | — |
| 2004-06-14 | $27.50 | $74.79 | 131,400 | — | — |
| 2004-06-10 | $28.50 | $76.44 | 134,900 | — | — |
| 2004-06-09 | $28.38 | $76.11 | 94,700 | — | — |
| 2004-06-08 | $28.75 | $77.11 | 69,300 | — | — |
| 2004-06-07 | $28.70 | $76.97 | 78,900 | — | — |
| 2004-06-04 | $28.25 | $75.77 | 83,200 | — | — |
| 2004-06-03 | $28.22 | $75.69 | 74,500 | — | — |
| 2004-06-02 | $28.50 | $76.44 | 116,700 | — | — |
| 2004-06-01 | $28.30 | $75.90 | 180,600 | — | — |
| 2004-05-28 | $28.27 | $75.82 | 86,500 | — | — |
| 2004-05-27 | $28.26 | $75.79 | 90,900 | — | — |
| 2004-05-26 | $28.25 | $75.77 | 94,200 | — | — |
| 2004-05-25 | $27.85 | $74.69 | 166,500 | — | — |
| 2004-05-24 | $27.22 | $73.00 | 123,700 | — | — |
| 2004-05-21 | $26.70 | $71.61 | 128,800 | — | — |
| 2004-05-20 | $26.39 | $70.78 | 103,200 | — | — |
| 2004-05-19 | $25.95 | $69.60 | 168,000 | — | — |
| 2004-05-18 | $27.23 | $73.03 | 104,700 | — | — |
| 2004-05-17 | $26.40 | $70.80 | 162,600 | — | — |
| 2004-05-14 | $26.30 | $70.54 | 102,200 | — | — |
| 2004-05-13 | $26.05 | $69.87 | 167,600 | — | — |
| 2004-05-12 | $26.44 | $70.91 | 140,600 | — | — |
| 2004-05-11 | $26.24 | $70.38 | 116,300 | — | — |
| 2004-05-10 | $25.80 | $69.20 | 257,900 | — | — |
| 2004-05-07 | $26.00 | $69.73 | 228,500 | — | — |
| 2004-05-06 | $27.24 | $73.06 | 151,500 | — | — |
| 2004-05-05 | $27.10 | $72.68 | 114,100 | — | — |
| 2004-05-04 | $27.95 | $74.96 | 130,400 | — | — |
| 2004-05-03 | $27.80 | $74.56 | 130,700 | — | — |
| 2004-04-30 | $27.20 | $72.95 | 185,200 | — | — |
| 2004-04-29 | $26.93 | $72.23 | 166,800 | — | — |
| 2004-04-28 | $27.28 | $73.16 | 87,100 | — | — |
| 2004-04-27 | $27.90 | $74.83 | 131,500 | — | — |
| 2004-04-26 | $27.75 | $74.43 | 122,900 | — | — |
| 2004-04-23 | $27.80 | $74.56 | 131,600 | — | — |
| 2004-04-22 | $28.00 | $75.10 | 162,900 | — | — |
| 2004-04-21 | $27.25 | $73.08 | 204,100 | — | — |
| 2004-04-20 | $27.38 | $73.43 | 238,400 | — | — |
| 2004-04-19 | $28.22 | $75.69 | 171,600 | — | — |
| 2004-04-16 | $27.80 | $74.56 | 108,600 | — | — |
| 2004-04-15 | $27.64 | $74.13 | 119,300 | — | — |
| 2004-04-14 | $26.91 | $72.17 | 171,100 | — | — |
| 2004-04-13 | $27.10 | $72.68 | 277,500 | — | — |
| 2004-04-12 | $27.57 | $73.94 | 260,400 | — | — |
| 2004-04-08 | $29.40 | $78.85 | 121,200 | — | — |
| 2004-04-07 | $30.40 | $81.53 | 175,100 | — | — |
| 2004-04-06 | $29.37 | $78.77 | 309,500 | — | — |
| 2004-04-05 | $31.30 | $83.95 | 183,400 | — | — |
| 2004-04-02 | $32.56 | $87.33 | 172,500 | — | — |
| 2004-04-01 | $32.76 | $87.86 | 159,100 | — | — |
| 2004-03-31 | $32.45 | $87.03 | 154,800 | — | — |
| 2004-03-30 | $31.95 | $85.69 | 91,000 | — | — |
| 2004-03-29 | $31.48 | $84.43 | 99,700 | — | — |
| 2004-03-26 | $31.15 | $83.54 | 144,300 | — | — |
| 2004-03-25 | $31.30 | $83.95 | 144,000 | — | — |
| 2004-03-24 | $31.00 | $83.14 | 235,600 | — | — |
| 2004-03-23 | $31.50 | $84.48 | 68,100 | — | — |
| 2004-03-22 | $31.26 | $83.84 | 83,400 | — | — |
| 2004-03-19 | $31.30 | $83.95 | 112,600 | — | — |
| 2004-03-18 | $31.45 | $84.35 | 98,500 | — | — |
| 2004-03-17 | $31.37 | $84.13 | 234,100 | — | — |
| 2004-03-16 | $31.18 | $83.62 | 117,300 | — | — |
| 2004-03-15 | $31.00 | $83.14 | 187,600 | — | — |
| 2004-03-12 | $31.40 | $83.21 | 107,200 | — | — |
| 2004-03-11 | $31.11 | $82.45 | 149,300 | — | — |
| 2004-03-10 | $31.26 | $82.84 | 132,000 | — | — |
| 2004-03-09 | $31.28 | $82.90 | 72,200 | — | — |
| 2004-03-08 | $31.15 | $82.55 | 104,200 | — | — |
| 2004-03-05 | $31.15 | $82.55 | 121,200 | — | — |
| 2004-03-04 | $31.15 | $82.55 | 107,300 | — | — |
| 2004-03-03 | $30.98 | $82.10 | 160,400 | — | — |
| 2004-03-02 | $30.90 | $81.89 | 118,600 | — | — |
| 2004-03-01 | $30.70 | $81.36 | 93,100 | — | — |
| 2004-02-27 | $30.45 | $80.70 | 121,400 | — | — |
| 2004-02-26 | $30.40 | $80.56 | 127,300 | — | — |
| 2004-02-25 | $30.59 | $81.07 | 185,500 | — | — |
| 2004-02-24 | $30.55 | $80.96 | 319,300 | — | — |
| 2004-02-23 | $30.20 | $80.03 | 147,100 | — | — |
| 2004-02-20 | $30.24 | $80.14 | 87,300 | — | — |
| 2004-02-19 | $30.05 | $79.64 | 145,900 | — | — |
| 2004-02-18 | $30.10 | $79.77 | 156,300 | — | — |
| 2004-02-17 | $30.01 | $79.53 | 217,700 | — | — |
| 2004-02-13 | $29.65 | $78.58 | 81,900 | — | — |
| 2004-02-12 | $29.92 | $79.29 | 72,700 | — | — |
| 2004-02-11 | $30.30 | $80.30 | 112,400 | — | — |
| 2004-02-10 | $30.20 | $80.03 | 105,300 | — | — |
| 2004-02-09 | $30.00 | $79.50 | 93,800 | — | — |
| 2004-02-06 | $30.11 | $79.80 | 98,000 | — | — |
| 2004-02-05 | $29.60 | $78.44 | 110,700 | — | — |
| 2004-02-04 | $29.30 | $77.65 | 168,800 | — | — |
| 2004-02-03 | $29.90 | $79.24 | 130,700 | — | — |
| 2004-02-02 | $29.55 | $78.31 | 95,400 | — | — |
| 2004-01-30 | $29.30 | $77.65 | 117,100 | — | — |
| 2004-01-29 | $29.46 | $78.07 | 147,800 | — | — |
| 2004-01-28 | $29.10 | $77.12 | 132,700 | — | — |
| 2004-01-27 | $28.93 | $76.67 | 109,800 | — | — |
| 2004-01-26 | $28.85 | $76.46 | 124,900 | — | — |
| 2004-01-23 | $28.45 | $75.40 | 179,500 | — | — |
| 2004-01-22 | $28.39 | $75.24 | 76,900 | — | — |
| 2004-01-21 | $28.67 | $75.98 | 150,000 | — | — |
| 2004-01-20 | $28.55 | $75.66 | 227,200 | — | — |
| 2004-01-16 | $29.00 | $76.85 | 90,900 | — | — |
| 2004-01-15 | $29.30 | $77.65 | 64,500 | — | — |
| 2004-01-14 | $29.40 | $77.91 | 78,400 | — | — |
| 2004-01-13 | $29.30 | $77.65 | 96,700 | — | — |
| 2004-01-12 | $29.30 | $77.65 | 57,600 | — | — |
| 2004-01-09 | $29.15 | $77.25 | 95,600 | — | — |
| 2004-01-08 | $29.37 | $77.83 | 78,400 | — | — |
| 2004-01-07 | $29.22 | $77.44 | 97,500 | — | — |
| 2004-01-06 | $29.65 | $78.58 | 102,200 | — | — |
| 2004-01-05 | $29.55 | $78.31 | 135,600 | — | — |
| 2004-01-02 | $29.28 | $77.60 | 105,400 | — | — |