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
- 2000-07-21 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 | $33.44 | $43.96 | 362,200 | — | — |
| 2004-12-30 | $33.66 | $44.24 | 320,000 | — | — |
| 2004-12-29 | $33.15 | $43.57 | 605,500 | — | — |
| 2004-12-28 | $33.18 | $43.61 | 1,039,800 | — | — |
| 2004-12-27 | $33.50 | $44.03 | 1,124,000 | — | — |
| 2004-12-23 | $32.78 | $43.09 | 1,179,000 | — | — |
| 2004-12-22 | $31.37 | $41.23 | 855,600 | — | — |
| 2004-12-21 | $30.87 | $40.58 | 926,300 | — | — |
| 2004-12-20 | $30.62 | $39.80 | 651,100 | — | — |
| 2004-12-17 | $29.87 | $38.82 | 414,000 | — | — |
| 2004-12-16 | $29.32 | $38.11 | 422,300 | — | — |
| 2004-12-15 | $29.32 | $38.11 | 531,200 | — | — |
| 2004-12-14 | $29.50 | $38.34 | 633,500 | — | — |
| 2004-12-13 | $29.26 | $38.03 | 577,200 | — | — |
| 2004-12-10 | $29.46 | $38.29 | 843,700 | — | — |
| 2004-12-09 | $28.72 | $37.33 | 987,800 | — | — |
| 2004-12-08 | $27.72 | $36.03 | 832,900 | — | — |
| 2004-12-07 | $27.99 | $36.38 | 982,800 | — | — |
| 2004-12-06 | $28.25 | $36.71 | 1,318,200 | — | — |
| 2004-12-03 | $27.78 | $36.10 | 1,920,300 | — | — |
| 2004-12-02 | $27.65 | $35.94 | 558,100 | — | — |
| 2004-12-01 | $27.84 | $36.18 | 738,200 | — | — |
| 2004-11-30 | $27.97 | $36.35 | 675,900 | — | — |
| 2004-11-29 | $27.99 | $36.38 | 792,200 | — | — |
| 2004-11-26 | $28.29 | $36.77 | 280,400 | — | — |
| 2004-11-24 | $27.60 | $35.87 | 1,228,600 | — | — |
| 2004-11-23 | $26.59 | $34.56 | 769,200 | — | — |
| 2004-11-22 | $26.87 | $34.92 | 1,055,800 | — | — |
| 2004-11-19 | $27.45 | $35.68 | 659,000 | — | — |
| 2004-11-18 | $28.30 | $36.78 | 589,400 | — | — |
| 2004-11-17 | $28.95 | $37.62 | 830,000 | — | — |
| 2004-11-16 | $28.95 | $37.62 | 544,700 | — | — |
| 2004-11-15 | $29.49 | $38.33 | 277,900 | — | — |
| 2004-11-12 | $28.80 | $37.43 | 333,300 | — | — |
| 2004-11-11 | $28.65 | $37.23 | 210,300 | — | — |
| 2004-11-10 | $28.40 | $36.91 | 373,100 | — | — |
| 2004-11-09 | $28.30 | $36.78 | 223,100 | — | — |
| 2004-11-08 | $27.95 | $36.33 | 643,900 | — | — |
| 2004-11-05 | $27.76 | $36.08 | 549,700 | — | — |
| 2004-11-04 | $27.68 | $35.97 | 700,600 | — | — |
| 2004-11-03 | $27.60 | $35.87 | 454,700 | — | — |
| 2004-11-02 | $26.87 | $34.92 | 513,400 | — | — |
| 2004-11-01 | $26.77 | $34.79 | 206,800 | — | — |
| 2004-10-29 | $26.54 | $34.49 | 560,800 | — | — |
| 2004-10-28 | $26.25 | $34.12 | 406,900 | — | — |
| 2004-10-27 | $25.60 | $33.27 | 373,000 | — | — |
| 2004-10-26 | $25.54 | $33.19 | 400,800 | — | — |
| 2004-10-25 | $25.11 | $32.63 | 513,000 | — | — |
| 2004-10-22 | $24.18 | $31.43 | 251,700 | — | — |
| 2004-10-21 | $24.20 | $31.45 | 683,300 | — | — |
| 2004-10-20 | $24.40 | $31.71 | 830,900 | — | — |
| 2004-10-19 | $25.15 | $32.69 | 185,500 | — | — |
| 2004-10-18 | $25.31 | $32.89 | 229,700 | — | — |
| 2004-10-15 | $25.38 | $32.99 | 541,500 | — | — |
| 2004-10-14 | $25.70 | $33.40 | 321,300 | — | — |
| 2004-10-13 | $25.63 | $33.31 | 512,100 | — | — |
| 2004-10-12 | $25.45 | $33.08 | 257,000 | — | — |
| 2004-10-11 | $25.89 | $33.65 | 276,300 | — | — |
| 2004-10-08 | $26.05 | $33.86 | 327,200 | — | — |
| 2004-10-07 | $26.04 | $33.84 | 890,100 | — | — |
| 2004-10-06 | $26.51 | $34.45 | 326,600 | — | — |
| 2004-10-05 | $26.95 | $35.03 | 326,400 | — | — |
| 2004-10-04 | $27.70 | $36.00 | 799,900 | — | — |
| 2004-10-01 | $27.24 | $35.40 | 780,500 | — | — |
| 2004-09-30 | $26.40 | $34.31 | 528,300 | — | — |
| 2004-09-29 | $26.09 | $33.91 | 1,108,400 | — | — |
| 2004-09-28 | $25.33 | $32.92 | 742,800 | — | — |
| 2004-09-27 | $25.49 | $33.13 | 653,100 | — | — |
| 2004-09-24 | $26.08 | $33.89 | 483,300 | — | — |
| 2004-09-23 | $26.29 | $33.75 | 715,000 | — | — |
| 2004-09-22 | $27.01 | $34.68 | 1,009,800 | — | — |
| 2004-09-21 | $27.96 | $35.90 | 439,600 | — | — |
| 2004-09-20 | $27.85 | $35.75 | 337,200 | — | — |
| 2004-09-17 | $27.92 | $35.84 | 603,200 | — | — |
| 2004-09-16 | $27.75 | $35.63 | 839,000 | — | — |
| 2004-09-15 | $27.90 | $35.82 | 1,067,700 | — | — |
| 2004-09-14 | $28.77 | $36.94 | 473,800 | — | — |
| 2004-09-13 | $28.15 | $36.14 | 1,258,900 | — | — |
| 2004-09-10 | $27.18 | $34.89 | 826,800 | — | — |
| 2004-09-09 | $27.51 | $35.32 | 417,700 | — | — |
| 2004-09-08 | $27.72 | $35.59 | 295,200 | — | — |
| 2004-09-07 | $28.00 | $35.95 | 199,300 | — | — |
| 2004-09-03 | $27.68 | $35.54 | 174,500 | — | — |
| 2004-09-02 | $27.92 | $35.84 | 328,900 | — | — |
| 2004-09-01 | $27.69 | $35.55 | 545,800 | — | — |
| 2004-08-31 | $26.55 | $34.09 | 379,000 | — | — |
| 2004-08-30 | $26.81 | $34.42 | 354,300 | — | — |
| 2004-08-27 | $27.15 | $34.86 | 257,200 | — | — |
| 2004-08-26 | $27.41 | $35.19 | 199,000 | — | — |
| 2004-08-25 | $27.68 | $35.54 | 243,600 | — | — |
| 2004-08-24 | $27.66 | $35.51 | 183,000 | — | — |
| 2004-08-23 | $27.28 | $35.02 | 356,900 | — | — |
| 2004-08-20 | $27.34 | $35.10 | 429,700 | — | — |
| 2004-08-19 | $27.08 | $34.77 | 757,800 | — | — |
| 2004-08-18 | $27.94 | $35.87 | 489,100 | — | — |
| 2004-08-17 | $28.14 | $36.13 | 244,500 | — | — |
| 2004-08-16 | $28.29 | $36.32 | 208,400 | — | — |
| 2004-08-13 | $28.16 | $36.15 | 377,900 | — | — |
| 2004-08-12 | $28.15 | $36.14 | 223,700 | — | — |
| 2004-08-11 | $28.10 | $36.08 | 311,700 | — | — |
| 2004-08-10 | $28.72 | $36.87 | 372,300 | — | — |
| 2004-08-09 | $28.29 | $36.32 | 229,700 | — | — |
| 2004-08-06 | $28.51 | $36.60 | 506,400 | — | — |
| 2004-08-05 | $28.60 | $36.72 | 516,500 | — | — |
| 2004-08-04 | $28.71 | $36.86 | 343,500 | — | — |
| 2004-08-03 | $28.97 | $37.19 | 709,000 | — | — |
| 2004-08-02 | $27.74 | $35.61 | 666,300 | — | — |
| 2004-07-30 | $28.60 | $36.72 | 107,500 | — | — |
| 2004-07-29 | $28.45 | $36.52 | 265,100 | — | — |
| 2004-07-28 | $28.14 | $36.13 | 809,300 | — | — |
| 2004-07-27 | $27.75 | $35.63 | 422,400 | — | — |
| 2004-07-26 | $27.52 | $35.33 | 526,100 | — | — |
| 2004-07-23 | $27.83 | $35.73 | 400,300 | — | — |
| 2004-07-22 | $27.45 | $35.24 | 442,500 | — | — |
| 2004-07-21 | $27.75 | $35.63 | 622,100 | — | — |
| 2004-07-20 | $28.27 | $36.29 | 602,600 | — | — |
| 2004-07-19 | $28.50 | $36.59 | 461,100 | — | — |
| 2004-07-16 | $28.90 | $37.10 | 311,600 | — | — |
| 2004-07-15 | $29.20 | $37.49 | 473,900 | — | — |
| 2004-07-14 | $29.62 | $38.03 | 607,200 | — | — |
| 2004-07-13 | $29.29 | $37.60 | 242,100 | — | — |
| 2004-07-12 | $29.20 | $37.49 | 451,100 | — | — |
| 2004-07-09 | $29.01 | $37.24 | 364,400 | — | — |
| 2004-07-08 | $28.45 | $36.52 | 617,400 | — | — |
| 2004-07-07 | $28.04 | $36.00 | 211,800 | — | — |
| 2004-07-06 | $28.26 | $36.28 | 381,700 | — | — |
| 2004-07-02 | $29.12 | $37.39 | 306,400 | — | — |
| 2004-07-01 | $28.95 | $37.17 | 1,093,200 | — | — |
| 2004-06-30 | $28.59 | $36.70 | 535,100 | — | — |
| 2004-06-29 | $27.30 | $35.05 | 650,400 | — | — |
| 2004-06-28 | $27.80 | $35.69 | 562,300 | — | — |
| 2004-06-25 | $27.90 | $35.44 | 441,500 | — | — |
| 2004-06-24 | $27.75 | $35.25 | 345,000 | — | — |
| 2004-06-23 | $27.48 | $34.91 | 426,400 | — | — |
| 2004-06-22 | $26.81 | $34.06 | 419,300 | — | — |
| 2004-06-21 | $26.90 | $34.17 | 527,900 | — | — |
| 2004-06-18 | $27.25 | $34.61 | 466,500 | — | — |
| 2004-06-17 | $26.73 | $33.95 | 465,200 | — | — |
| 2004-06-16 | $26.80 | $34.04 | 540,100 | — | — |
| 2004-06-15 | $25.96 | $32.98 | 484,300 | — | — |
| 2004-06-14 | $25.98 | $33.00 | 648,500 | — | — |
| 2004-06-10 | $27.00 | $34.30 | 119,400 | — | — |
| 2004-06-09 | $26.98 | $34.27 | 369,100 | — | — |
| 2004-06-08 | $27.72 | $35.21 | 485,400 | — | — |
| 2004-06-07 | $27.39 | $34.79 | 786,900 | — | — |
| 2004-06-04 | $26.15 | $33.22 | 267,800 | — | — |
| 2004-06-03 | $26.14 | $33.20 | 522,800 | — | — |
| 2004-06-02 | $27.25 | $34.61 | 634,400 | — | — |
| 2004-06-01 | $26.55 | $33.73 | 711,200 | — | — |
| 2004-05-28 | $25.46 | $32.34 | 547,100 | — | — |
| 2004-05-27 | $25.45 | $32.33 | 647,100 | — | — |
| 2004-05-26 | $24.61 | $31.26 | 316,800 | — | — |
| 2004-05-25 | $24.59 | $31.24 | 345,400 | — | — |
| 2004-05-24 | $23.63 | $30.02 | 335,800 | — | — |
| 2004-05-21 | $23.28 | $29.57 | 428,700 | — | — |
| 2004-05-20 | $23.40 | $29.72 | 619,300 | — | — |
| 2004-05-19 | $24.00 | $30.49 | 653,500 | — | — |
| 2004-05-18 | $24.40 | $30.99 | 857,600 | — | — |
| 2004-05-17 | $24.15 | $30.68 | 770,000 | — | — |
| 2004-05-14 | $26.00 | $33.03 | 1,169,100 | — | — |
| 2004-05-13 | $25.24 | $32.06 | 777,400 | — | — |
| 2004-05-12 | $25.30 | $32.14 | 826,100 | — | — |
| 2004-05-11 | $24.98 | $31.73 | 670,500 | — | — |
| 2004-05-10 | $23.85 | $30.30 | 884,400 | — | — |
| 2004-05-07 | $25.20 | $32.01 | 519,600 | — | — |
| 2004-05-06 | $25.49 | $32.38 | 675,200 | — | — |
| 2004-05-05 | $26.60 | $33.79 | 633,000 | — | — |
| 2004-05-04 | $26.70 | $33.92 | 1,176,800 | — | — |
| 2004-05-03 | $26.04 | $33.08 | 644,100 | — | — |
| 2004-04-30 | $25.80 | $32.77 | 818,900 | — | — |
| 2004-04-29 | $26.37 | $33.50 | 812,100 | — | — |
| 2004-04-28 | $27.79 | $35.30 | 502,100 | — | — |
| 2004-04-27 | $28.28 | $35.92 | 410,400 | — | — |
| 2004-04-26 | $29.35 | $37.28 | 270,200 | — | — |
| 2004-04-23 | $28.56 | $36.28 | 147,700 | — | — |
| 2004-04-22 | $29.03 | $36.88 | 470,300 | — | — |
| 2004-04-21 | $27.79 | $35.30 | 450,900 | — | — |
| 2004-04-20 | $28.66 | $36.41 | 391,400 | — | — |
| 2004-04-19 | $29.19 | $37.08 | 291,200 | — | — |
| 2004-04-16 | $29.38 | $37.32 | 385,000 | — | — |
| 2004-04-15 | $29.53 | $37.51 | 342,600 | — | — |
| 2004-04-14 | $30.36 | $38.56 | 247,000 | — | — |
| 2004-04-13 | $30.83 | $39.16 | 387,700 | — | — |
| 2004-04-12 | $31.39 | $39.87 | 177,500 | — | — |
| 2004-04-08 | $31.34 | $39.81 | 171,500 | — | — |
| 2004-04-07 | $32.21 | $40.91 | 191,100 | — | — |
| 2004-04-06 | $32.57 | $41.37 | 313,800 | — | — |
| 2004-04-05 | $32.34 | $41.08 | 340,500 | — | — |
| 2004-04-02 | $32.45 | $41.22 | 600,900 | — | — |
| 2004-04-01 | $32.42 | $41.18 | 242,600 | — | — |
| 2004-03-31 | $32.10 | $40.78 | 287,600 | — | — |
| 2004-03-30 | $31.90 | $40.52 | 337,200 | — | — |
| 2004-03-29 | $31.62 | $40.17 | 638,700 | — | — |
| 2004-03-26 | $31.53 | $40.05 | 1,212,900 | — | — |
| 2004-03-25 | $28.90 | $36.71 | 580,200 | — | — |
| 2004-03-24 | $28.51 | $36.21 | 233,700 | — | — |
| 2004-03-23 | $29.25 | $36.90 | 528,800 | — | — |
| 2004-03-22 | $28.35 | $35.77 | 203,400 | — | — |
| 2004-03-19 | $29.45 | $37.15 | 208,200 | — | — |
| 2004-03-18 | $30.00 | $37.85 | 887,000 | — | — |
| 2004-03-17 | $30.34 | $38.28 | 400,000 | — | — |
| 2004-03-16 | $28.98 | $36.56 | 354,900 | — | — |
| 2004-03-15 | $28.40 | $35.83 | 411,300 | — | — |
| 2004-03-12 | $29.01 | $36.60 | 464,700 | — | — |
| 2004-03-11 | $28.46 | $35.90 | 668,500 | — | — |
| 2004-03-10 | $29.03 | $36.62 | 519,100 | — | — |
| 2004-03-09 | $30.06 | $37.92 | 447,300 | — | — |
| 2004-03-08 | $30.76 | $38.81 | 696,300 | — | — |
| 2004-03-05 | $32.49 | $40.99 | 330,700 | — | — |
| 2004-03-04 | $31.85 | $40.18 | 342,800 | — | — |
| 2004-03-03 | $31.90 | $40.24 | 335,900 | — | — |
| 2004-03-02 | $31.63 | $39.90 | 522,400 | — | — |
| 2004-03-01 | $31.85 | $40.18 | 800,500 | — | — |
| 2004-02-27 | $30.19 | $38.09 | 434,600 | — | — |
| 2004-02-26 | $29.06 | $36.66 | 329,800 | — | — |
| 2004-02-25 | $29.00 | $36.59 | 463,000 | — | — |
| 2004-02-24 | $28.11 | $35.46 | 434,300 | — | — |
| 2004-02-23 | $28.31 | $35.71 | 274,400 | — | — |
| 2004-02-20 | $29.10 | $36.71 | 499,000 | — | — |
| 2004-02-19 | $28.45 | $35.89 | 877,400 | — | — |
| 2004-02-18 | $28.91 | $36.47 | 452,800 | — | — |
| 2004-02-17 | $29.03 | $36.62 | 575,900 | — | — |
| 2004-02-13 | $28.75 | $36.27 | 694,600 | — | — |
| 2004-02-12 | $29.57 | $37.30 | 460,300 | — | — |
| 2004-02-11 | $29.88 | $37.70 | 577,100 | — | — |
| 2004-02-10 | $28.89 | $36.45 | 546,200 | — | — |
| 2004-02-09 | $28.79 | $36.32 | 623,200 | — | — |
| 2004-02-06 | $28.48 | $35.93 | 991,800 | — | — |
| 2004-02-05 | $28.65 | $36.14 | 721,500 | — | — |
| 2004-02-04 | $29.70 | $37.47 | 669,500 | — | — |
| 2004-02-03 | $30.30 | $38.23 | 588,900 | — | — |
| 2004-02-02 | $29.52 | $37.24 | 488,400 | — | — |
| 2004-01-30 | $29.47 | $37.18 | 585,900 | — | — |
| 2004-01-29 | $28.97 | $36.55 | 1,367,600 | — | — |
| 2004-01-28 | $30.10 | $37.97 | 1,288,900 | — | — |
| 2004-01-27 | $31.11 | $39.25 | 572,000 | — | — |
| 2004-01-26 | $32.20 | $40.62 | 342,700 | — | — |
| 2004-01-23 | $31.64 | $39.92 | 578,900 | — | — |
| 2004-01-22 | $31.34 | $39.54 | 391,000 | — | — |
| 2004-01-21 | $31.85 | $40.18 | 324,600 | — | — |
| 2004-01-20 | $32.12 | $40.52 | 272,400 | — | — |
| 2004-01-16 | $32.76 | $41.33 | 472,000 | — | — |
| 2004-01-15 | $32.42 | $40.90 | 956,600 | — | — |
| 2004-01-14 | $30.53 | $38.52 | 1,876,500 | — | — |
| 2004-01-13 | $31.69 | $39.98 | 776,700 | — | — |
| 2004-01-12 | $33.31 | $42.02 | 726,400 | — | — |
| 2004-01-09 | $33.10 | $41.76 | 823,500 | — | — |
| 2004-01-08 | $35.75 | $45.10 | 370,000 | — | — |
| 2004-01-07 | $36.10 | $45.54 | 582,400 | — | — |
| 2004-01-06 | $36.70 | $46.30 | 430,100 | — | — |
| 2004-01-05 | $36.81 | $46.44 | 348,900 | — | — |
| 2004-01-02 | $35.40 | $44.66 | 191,900 | — | — |