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
- 2000-08-11 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 | $42.74 | $42.74 | 57,100 | — | — |
| 2004-12-30 | $43.10 | $43.10 | 66,300 | — | — |
| 2004-12-29 | $43.10 | $43.10 | 132,000 | — | — |
| 2004-12-28 | $42.94 | $42.94 | 193,100 | — | — |
| 2004-12-27 | $42.69 | $42.69 | 175,600 | — | — |
| 2004-12-23 | $41.38 | $41.38 | 220,700 | — | — |
| 2004-12-22 | $39.89 | $39.89 | 93,600 | — | — |
| 2004-12-21 | $39.58 | $39.58 | 97,000 | — | — |
| 2004-12-20 | $38.95 | $38.95 | 78,800 | — | — |
| 2004-12-17 | $39.37 | $39.37 | 114,300 | — | — |
| 2004-12-16 | $39.08 | $39.08 | 301,500 | — | — |
| 2004-12-15 | $39.02 | $39.02 | 153,800 | — | — |
| 2004-12-14 | $39.30 | $39.30 | 115,900 | — | — |
| 2004-12-13 | $38.52 | $38.52 | 121,500 | — | — |
| 2004-12-10 | $39.29 | $39.29 | 185,600 | — | — |
| 2004-12-09 | $38.63 | $38.63 | 124,100 | — | — |
| 2004-12-08 | $38.50 | $38.50 | 228,000 | — | — |
| 2004-12-07 | $38.82 | $38.82 | 121,700 | — | — |
| 2004-12-06 | $39.38 | $39.38 | 106,500 | — | — |
| 2004-12-03 | $39.27 | $39.27 | 85,100 | — | — |
| 2004-12-02 | $39.60 | $39.60 | 144,700 | — | — |
| 2004-12-01 | $38.85 | $38.85 | 154,400 | — | — |
| 2004-11-30 | $38.88 | $38.88 | 106,900 | — | — |
| 2004-11-29 | $38.50 | $38.50 | 106,400 | — | — |
| 2004-11-26 | $37.38 | $37.38 | 59,200 | — | — |
| 2004-11-24 | $38.08 | $38.08 | 174,300 | — | — |
| 2004-11-23 | $37.91 | $37.91 | 77,700 | — | — |
| 2004-11-22 | $37.82 | $37.82 | 170,600 | — | — |
| 2004-11-19 | $38.68 | $38.68 | 114,000 | — | — |
| 2004-11-18 | $38.74 | $38.74 | 222,900 | — | — |
| 2004-11-17 | $40.00 | $40.00 | 338,100 | — | — |
| 2004-11-16 | $39.76 | $39.76 | 115,500 | — | — |
| 2004-11-15 | $40.10 | $40.10 | 238,900 | — | — |
| 2004-11-12 | $40.39 | $40.39 | 293,800 | — | — |
| 2004-11-11 | $38.75 | $38.75 | 110,300 | — | — |
| 2004-11-10 | $37.70 | $37.70 | 214,200 | — | — |
| 2004-11-09 | $37.76 | $37.76 | 137,100 | — | — |
| 2004-11-08 | $37.11 | $37.11 | 176,500 | — | — |
| 2004-11-05 | $36.66 | $36.66 | 431,600 | — | — |
| 2004-11-04 | $37.00 | $37.00 | 67,300 | — | — |
| 2004-11-03 | $37.00 | $37.00 | 120,600 | — | — |
| 2004-11-02 | $36.60 | $36.60 | 178,300 | — | — |
| 2004-11-01 | $37.15 | $37.15 | 153,700 | — | — |
| 2004-10-29 | $37.69 | $37.69 | 128,400 | — | — |
| 2004-10-28 | $38.26 | $38.26 | 198,800 | — | — |
| 2004-10-27 | $38.89 | $38.89 | 231,100 | — | — |
| 2004-10-26 | $37.42 | $37.42 | 474,300 | — | — |
| 2004-10-25 | $35.50 | $35.50 | 193,100 | — | — |
| 2004-10-22 | $36.30 | $36.30 | 135,600 | — | — |
| 2004-10-21 | $37.58 | $37.58 | 138,200 | — | — |
| 2004-10-20 | $36.14 | $36.14 | 226,800 | — | — |
| 2004-10-19 | $36.80 | $36.80 | 294,000 | — | — |
| 2004-10-18 | $35.50 | $35.50 | 202,400 | — | — |
| 2004-10-15 | $34.75 | $34.75 | 103,400 | — | — |
| 2004-10-14 | $34.81 | $34.81 | 87,200 | — | — |
| 2004-10-13 | $35.12 | $35.12 | 183,100 | — | — |
| 2004-10-12 | $35.25 | $35.25 | 350,600 | — | — |
| 2004-10-11 | $33.58 | $33.58 | 50,600 | — | — |
| 2004-10-08 | $33.05 | $33.05 | 75,000 | — | — |
| 2004-10-07 | $33.72 | $33.72 | 230,300 | — | — |
| 2004-10-06 | $33.60 | $33.60 | 65,700 | — | — |
| 2004-10-05 | $33.47 | $33.47 | 95,700 | — | — |
| 2004-10-04 | $32.53 | $32.53 | 121,200 | — | — |
| 2004-10-01 | $31.44 | $31.44 | 74,800 | — | — |
| 2004-09-30 | $30.77 | $30.77 | 89,500 | — | — |
| 2004-09-29 | $30.45 | $30.45 | 44,500 | — | — |
| 2004-09-28 | $31.00 | $31.00 | 38,000 | — | — |
| 2004-09-27 | $30.30 | $30.30 | 43,600 | — | — |
| 2004-09-24 | $30.98 | $30.98 | 40,700 | — | — |
| 2004-09-23 | $31.27 | $31.27 | 42,100 | — | — |
| 2004-09-22 | $31.15 | $31.15 | 108,200 | — | — |
| 2004-09-21 | $30.76 | $30.76 | 20,100 | — | — |
| 2004-09-20 | $30.31 | $30.31 | 48,400 | — | — |
| 2004-09-17 | $31.00 | $31.00 | 71,400 | — | — |
| 2004-09-16 | $30.99 | $30.99 | 67,900 | — | — |
| 2004-09-15 | $30.96 | $30.96 | 86,600 | — | — |
| 2004-09-14 | $30.03 | $30.03 | 78,000 | — | — |
| 2004-09-13 | $30.44 | $30.44 | 29,000 | — | — |
| 2004-09-10 | $30.66 | $30.66 | 75,700 | — | — |
| 2004-09-09 | $30.61 | $30.61 | 58,500 | — | — |
| 2004-09-08 | $30.49 | $30.49 | 52,800 | — | — |
| 2004-09-07 | $31.19 | $31.19 | 84,100 | — | — |
| 2004-09-03 | $31.44 | $31.44 | 37,500 | — | — |
| 2004-09-02 | $31.83 | $31.83 | 56,100 | — | — |
| 2004-09-01 | $31.86 | $31.86 | 111,900 | — | — |
| 2004-08-31 | $31.79 | $31.79 | 75,000 | — | — |
| 2004-08-30 | $31.55 | $31.55 | 49,700 | — | — |
| 2004-08-27 | $31.23 | $31.23 | 75,500 | — | — |
| 2004-08-26 | $31.64 | $31.64 | 48,400 | — | — |
| 2004-08-25 | $32.16 | $32.16 | 50,900 | — | — |
| 2004-08-24 | $31.77 | $31.77 | 110,300 | — | — |
| 2004-08-23 | $32.41 | $32.41 | 114,300 | — | — |
| 2004-08-20 | $32.90 | $32.90 | 246,600 | — | — |
| 2004-08-19 | $32.45 | $32.45 | 168,500 | — | — |
| 2004-08-18 | $31.71 | $31.71 | 121,300 | — | — |
| 2004-08-17 | $30.20 | $30.20 | 124,700 | — | — |
| 2004-08-16 | $30.00 | $30.00 | 81,600 | — | — |
| 2004-08-13 | $29.76 | $29.76 | 72,100 | — | — |
| 2004-08-12 | $29.84 | $29.84 | 82,300 | — | — |
| 2004-08-11 | $29.20 | $29.20 | 200,900 | — | — |
| 2004-08-10 | $30.50 | $30.50 | 67,300 | — | — |
| 2004-08-09 | $29.71 | $29.71 | 132,700 | — | — |
| 2004-08-06 | $30.00 | $30.00 | 147,800 | — | — |
| 2004-08-05 | $30.90 | $30.90 | 101,500 | — | — |
| 2004-08-04 | $31.01 | $31.01 | 102,500 | — | — |
| 2004-08-03 | $31.42 | $31.42 | 121,900 | — | — |
| 2004-08-02 | $32.09 | $32.09 | 235,300 | — | — |
| 2004-07-30 | $32.50 | $32.50 | 268,100 | — | — |
| 2004-07-29 | $31.78 | $31.78 | 946,500 | — | — |
| 2004-07-28 | $28.16 | $28.16 | 152,100 | — | — |
| 2004-07-27 | $28.20 | $28.20 | 195,100 | — | — |
| 2004-07-26 | $26.59 | $26.59 | 237,900 | — | — |
| 2004-07-23 | $28.15 | $28.15 | 198,400 | — | — |
| 2004-07-22 | $28.29 | $28.29 | 173,100 | — | — |
| 2004-07-21 | $28.15 | $28.15 | 127,300 | — | — |
| 2004-07-20 | $29.00 | $29.00 | 164,600 | — | — |
| 2004-07-19 | $28.56 | $28.56 | 159,200 | — | — |
| 2004-07-16 | $29.38 | $29.38 | 318,100 | — | — |
| 2004-07-15 | $29.40 | $29.40 | 201,600 | — | — |
| 2004-07-14 | $30.25 | $30.25 | 72,700 | — | — |
| 2004-07-13 | $29.75 | $29.75 | 57,500 | — | — |
| 2004-07-12 | $29.81 | $29.81 | 114,900 | — | — |
| 2004-07-09 | $30.31 | $30.31 | 64,200 | — | — |
| 2004-07-08 | $29.64 | $29.64 | 91,000 | — | — |
| 2004-07-07 | $30.85 | $30.85 | 151,100 | — | — |
| 2004-07-06 | $30.94 | $30.94 | 124,500 | — | — |
| 2004-07-02 | $32.81 | $32.81 | 93,400 | — | — |
| 2004-07-01 | $33.52 | $33.52 | 126,100 | — | — |
| 2004-06-30 | $33.94 | $33.94 | 108,700 | — | — |
| 2004-06-29 | $33.79 | $33.79 | 137,200 | — | — |
| 2004-06-28 | $33.17 | $33.17 | 97,200 | — | — |
| 2004-06-25 | $33.68 | $33.68 | 627,600 | — | — |
| 2004-06-24 | $33.04 | $33.04 | 127,800 | — | — |
| 2004-06-23 | $34.00 | $34.00 | 220,500 | — | — |
| 2004-06-22 | $32.75 | $32.75 | 65,100 | — | — |
| 2004-06-21 | $32.50 | $32.50 | 176,400 | — | — |
| 2004-06-18 | $32.00 | $32.00 | 178,100 | — | — |
| 2004-06-17 | $31.80 | $31.80 | 49,000 | — | — |
| 2004-06-16 | $32.00 | $32.00 | 129,900 | — | — |
| 2004-06-15 | $31.54 | $31.54 | 227,300 | — | — |
| 2004-06-14 | $30.76 | $30.76 | 182,000 | — | — |
| 2004-06-10 | $31.93 | $31.93 | 159,900 | — | — |
| 2004-06-09 | $31.10 | $31.10 | 32,400 | — | — |
| 2004-06-08 | $31.83 | $31.83 | 57,700 | — | — |
| 2004-06-07 | $31.85 | $31.85 | 65,500 | — | — |
| 2004-06-04 | $31.81 | $31.81 | 119,200 | — | — |
| 2004-06-03 | $30.74 | $30.74 | 67,300 | — | — |
| 2004-06-02 | $31.27 | $31.27 | 57,800 | — | — |
| 2004-06-01 | $32.25 | $32.25 | 186,900 | — | — |
| 2004-05-28 | $31.55 | $31.55 | 55,800 | — | — |
| 2004-05-27 | $31.52 | $31.52 | 47,800 | — | — |
| 2004-05-26 | $32.09 | $32.09 | 60,700 | — | — |
| 2004-05-25 | $32.08 | $32.08 | 160,300 | — | — |
| 2004-05-24 | $30.25 | $30.25 | 217,800 | — | — |
| 2004-05-21 | $29.41 | $29.41 | 77,400 | — | — |
| 2004-05-20 | $28.93 | $28.93 | 82,900 | — | — |
| 2004-05-19 | $28.62 | $28.62 | 83,200 | — | — |
| 2004-05-18 | $28.13 | $28.13 | 239,700 | — | — |
| 2004-05-17 | $27.86 | $27.86 | 107,400 | — | — |
| 2004-05-14 | $28.30 | $28.30 | 186,100 | — | — |
| 2004-05-13 | $29.33 | $29.33 | 198,000 | — | — |
| 2004-05-12 | $29.04 | $29.04 | 166,600 | — | — |
| 2004-05-11 | $29.10 | $29.10 | 49,100 | — | — |
| 2004-05-10 | $28.45 | $28.45 | 174,600 | — | — |
| 2004-05-07 | $30.11 | $30.11 | 94,900 | — | — |
| 2004-05-06 | $30.13 | $30.13 | 120,500 | — | — |
| 2004-05-05 | $30.14 | $30.14 | 165,800 | — | — |
| 2004-05-04 | $30.00 | $30.00 | 169,400 | — | — |
| 2004-05-03 | $31.30 | $31.30 | 216,300 | — | — |
| 2004-04-30 | $29.19 | $29.19 | 163,500 | — | — |
| 2004-04-29 | $30.35 | $30.35 | 220,700 | — | — |
| 2004-04-28 | $30.02 | $30.02 | 127,900 | — | — |
| 2004-04-27 | $31.52 | $31.52 | 127,900 | — | — |
| 2004-04-26 | $32.25 | $32.25 | 167,400 | — | — |
| 2004-04-23 | $32.60 | $32.60 | 323,600 | — | — |
| 2004-04-22 | $31.50 | $31.50 | 200,700 | — | — |
| 2004-04-21 | $30.38 | $30.38 | 186,200 | — | — |
| 2004-04-20 | $28.60 | $28.60 | 348,800 | — | — |
| 2004-04-19 | $29.99 | $29.99 | 134,600 | — | — |
| 2004-04-16 | $30.50 | $30.50 | 278,200 | — | — |
| 2004-04-15 | $31.58 | $31.58 | 283,300 | — | — |
| 2004-04-14 | $31.76 | $31.76 | 112,500 | — | — |
| 2004-04-13 | $32.87 | $32.87 | 136,700 | — | — |
| 2004-04-12 | $33.74 | $33.74 | 83,700 | — | — |
| 2004-04-08 | $33.99 | $33.99 | 151,100 | — | — |
| 2004-04-07 | $32.04 | $32.04 | 352,800 | — | — |
| 2004-04-06 | $33.05 | $33.05 | 438,200 | — | — |
| 2004-04-05 | $33.69 | $33.69 | 274,700 | — | — |
| 2004-04-02 | $35.49 | $35.49 | 318,500 | — | — |
| 2004-04-01 | $35.84 | $35.84 | 149,000 | — | — |
| 2004-03-31 | $36.23 | $36.23 | 126,400 | — | — |
| 2004-03-30 | $36.49 | $36.49 | 146,900 | — | — |
| 2004-03-29 | $35.53 | $35.53 | 312,300 | — | — |
| 2004-03-26 | $33.93 | $33.93 | 288,500 | — | — |
| 2004-03-25 | $33.87 | $33.87 | 324,700 | — | — |
| 2004-03-24 | $31.72 | $31.72 | 93,900 | — | — |
| 2004-03-23 | $31.02 | $31.02 | 123,500 | — | — |
| 2004-03-22 | $31.09 | $31.09 | 192,100 | — | — |
| 2004-03-19 | $31.00 | $31.00 | 68,900 | — | — |
| 2004-03-18 | $30.98 | $30.98 | 106,900 | — | — |
| 2004-03-17 | $30.98 | $30.98 | 221,200 | — | — |
| 2004-03-16 | $29.80 | $29.80 | 399,700 | — | — |
| 2004-03-15 | $31.44 | $31.44 | 149,500 | — | — |
| 2004-03-12 | $33.20 | $33.20 | 206,400 | — | — |
| 2004-03-11 | $31.62 | $31.62 | 198,900 | — | — |
| 2004-03-10 | $31.75 | $31.75 | 361,400 | — | — |
| 2004-03-09 | $31.99 | $31.99 | 213,800 | — | — |
| 2004-03-08 | $32.06 | $32.06 | 393,700 | — | — |
| 2004-03-05 | $32.55 | $32.55 | 479,400 | — | — |
| 2004-03-04 | $30.10 | $30.10 | 324,600 | — | — |
| 2004-03-03 | $28.70 | $28.70 | 74,900 | — | — |
| 2004-03-02 | $28.85 | $28.85 | 146,700 | — | — |
| 2004-03-01 | $29.25 | $29.25 | 191,100 | — | — |
| 2004-02-27 | $28.49 | $28.49 | 109,000 | — | — |
| 2004-02-26 | $27.73 | $27.73 | 73,400 | — | — |
| 2004-02-25 | $27.64 | $27.64 | 120,900 | — | — |
| 2004-02-24 | $26.81 | $26.81 | 296,900 | — | — |
| 2004-02-23 | $26.49 | $26.49 | 190,200 | — | — |
| 2004-02-20 | $28.07 | $28.07 | 366,100 | — | — |
| 2004-02-19 | $28.87 | $28.87 | 118,300 | — | — |
| 2004-02-18 | $29.95 | $29.95 | 127,400 | — | — |
| 2004-02-17 | $30.01 | $30.01 | 118,600 | — | — |
| 2004-02-13 | $30.00 | $30.00 | 123,900 | — | — |
| 2004-02-12 | $30.50 | $30.50 | 118,700 | — | — |
| 2004-02-11 | $31.01 | $31.01 | 193,700 | — | — |
| 2004-02-10 | $30.42 | $30.42 | 207,900 | — | — |
| 2004-02-09 | $30.02 | $30.02 | 419,500 | — | — |
| 2004-02-06 | $29.55 | $29.55 | 1,640,500 | — | — |
| 2004-02-05 | $29.50 | $29.50 | 1,511,300 | — | — |
| 2004-02-04 | $32.60 | $32.60 | 130,600 | — | — |
| 2004-02-03 | $32.01 | $32.01 | 155,400 | — | — |
| 2004-02-02 | $32.03 | $32.03 | 194,100 | — | — |
| 2004-01-30 | $32.91 | $32.91 | 267,600 | — | — |
| 2004-01-29 | $34.00 | $34.00 | 221,300 | — | — |
| 2004-01-28 | $34.36 | $34.36 | 151,400 | — | — |
| 2004-01-27 | $34.16 | $34.16 | 97,700 | — | — |
| 2004-01-26 | $34.90 | $34.90 | 149,000 | — | — |
| 2004-01-23 | $33.35 | $33.35 | 65,900 | — | — |
| 2004-01-22 | $34.00 | $34.00 | 329,900 | — | — |
| 2004-01-21 | $35.57 | $35.57 | 68,200 | — | — |
| 2004-01-20 | $36.44 | $36.44 | 242,700 | — | — |
| 2004-01-16 | $36.12 | $36.12 | 81,700 | — | — |
| 2004-01-15 | $35.63 | $35.63 | 93,400 | — | — |
| 2004-01-14 | $35.80 | $35.80 | 272,600 | — | — |
| 2004-01-13 | $34.00 | $34.00 | 149,600 | — | — |
| 2004-01-12 | $35.14 | $35.14 | 671,000 | — | — |
| 2004-01-09 | $36.87 | $36.87 | 870,500 | — | — |
| 2004-01-08 | $30.94 | $30.94 | 117,200 | — | — |
| 2004-01-07 | $29.40 | $29.40 | 64,500 | — | — |
| 2004-01-06 | $28.91 | $28.91 | 165,200 | — | — |
| 2004-01-05 | $29.00 | $29.00 | 154,400 | — | — |
| 2004-01-02 | $28.83 | $28.83 | 201,900 | — | — |