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
- 1990-10-01 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 | $38.33 | $50.75 | 32,000 | — | — |
| 2004-12-30 | $38.86 | $51.46 | 83,800 | — | — |
| 2004-12-29 | $38.60 | $51.12 | 58,600 | — | — |
| 2004-12-28 | $38.40 | $50.85 | 46,800 | — | — |
| 2004-12-27 | $37.47 | $49.62 | 72,200 | — | — |
| 2004-12-23 | $38.15 | $50.52 | 99,400 | — | — |
| 2004-12-22 | $38.26 | $50.66 | 56,800 | — | — |
| 2004-12-21 | $38.47 | $50.95 | 67,600 | — | — |
| 2004-12-20 | $38.00 | $50.32 | 136,800 | — | — |
| 2004-12-17 | $38.04 | $50.38 | 89,000 | — | — |
| 2004-12-16 | $38.30 | $50.72 | 71,800 | — | — |
| 2004-12-15 | $38.86 | $51.46 | 139,400 | — | — |
| 2004-12-14 | $38.17 | $50.56 | 70,200 | — | — |
| 2004-12-13 | $37.78 | $50.03 | 75,800 | — | — |
| 2004-12-10 | $37.69 | $49.91 | 60,600 | — | — |
| 2004-12-09 | $37.93 | $50.23 | 138,600 | — | — |
| 2004-12-08 | $37.97 | $50.29 | 244,200 | — | — |
| 2004-12-07 | $37.01 | $49.01 | 127,400 | — | — |
| 2004-12-06 | $37.88 | $50.16 | 106,800 | — | — |
| 2004-12-03 | $38.35 | $50.78 | 167,400 | — | — |
| 2004-12-02 | $38.47 | $50.95 | 408,000 | — | — |
| 2004-12-01 | $37.75 | $49.99 | 218,200 | — | — |
| 2004-11-30 | $36.60 | $48.47 | 298,400 | — | — |
| 2004-11-29 | $36.69 | $48.59 | 236,800 | — | — |
| 2004-11-26 | $36.06 | $47.75 | 152,600 | — | — |
| 2004-11-24 | $36.59 | $48.46 | 167,800 | — | — |
| 2004-11-23 | $36.48 | $48.31 | 223,200 | — | — |
| 2004-11-22 | $35.55 | $47.08 | 234,600 | — | — |
| 2004-11-19 | $34.85 | $46.15 | 240,000 | — | — |
| 2004-11-18 | $35.42 | $46.91 | 210,000 | — | — |
| 2004-11-17 | $35.00 | $46.35 | 675,200 | — | — |
| 2004-11-16 | $34.58 | $45.80 | 1,456,200 | — | — |
| 2004-11-15 | $37.37 | $49.49 | 187,600 | — | — |
| 2004-11-12 | $36.83 | $48.77 | 191,400 | — | — |
| 2004-11-11 | $37.49 | $49.64 | 113,000 | — | — |
| 2004-11-10 | $37.46 | $49.61 | 277,200 | — | — |
| 2004-11-09 | $38.04 | $50.38 | 122,400 | — | — |
| 2004-11-08 | $36.78 | $48.71 | 70,600 | — | — |
| 2004-11-05 | $37.22 | $49.30 | 55,800 | — | — |
| 2004-11-04 | $37.19 | $49.25 | 139,200 | — | — |
| 2004-11-03 | $36.01 | $47.69 | 178,400 | — | — |
| 2004-11-02 | $34.80 | $46.09 | 112,400 | — | — |
| 2004-11-01 | $34.84 | $46.14 | 65,000 | — | — |
| 2004-10-29 | $34.90 | $46.22 | 49,200 | — | — |
| 2004-10-28 | $34.87 | $46.18 | 55,800 | — | — |
| 2004-10-27 | $35.05 | $46.42 | 103,200 | — | — |
| 2004-10-26 | $35.13 | $46.52 | 108,000 | — | — |
| 2004-10-25 | $34.07 | $45.12 | 59,000 | — | — |
| 2004-10-22 | $33.42 | $44.27 | 109,000 | — | — |
| 2004-10-21 | $34.06 | $45.11 | 139,800 | — | — |
| 2004-10-20 | $34.27 | $45.38 | 122,000 | — | — |
| 2004-10-19 | $34.49 | $45.68 | 155,800 | — | — |
| 2004-10-18 | $34.08 | $45.14 | 101,800 | — | — |
| 2004-10-15 | $33.33 | $44.13 | 84,400 | — | — |
| 2004-10-14 | $33.54 | $44.41 | 84,400 | — | — |
| 2004-10-13 | $33.40 | $44.23 | 57,800 | — | — |
| 2004-10-12 | $33.72 | $44.66 | 132,200 | — | — |
| 2004-10-11 | $33.74 | $44.69 | 149,400 | — | — |
| 2004-10-08 | $34.01 | $45.03 | 136,000 | — | — |
| 2004-10-07 | $34.12 | $45.19 | 124,400 | — | — |
| 2004-10-06 | $34.47 | $45.65 | 179,800 | — | — |
| 2004-10-05 | $34.80 | $46.09 | 80,800 | — | — |
| 2004-10-04 | $34.80 | $46.09 | 178,400 | — | — |
| 2004-10-01 | $34.96 | $46.30 | 191,600 | — | — |
| 2004-09-30 | $33.88 | $44.87 | 199,000 | — | — |
| 2004-09-29 | $33.39 | $44.22 | 107,800 | — | — |
| 2004-09-28 | $32.93 | $43.61 | 94,200 | — | — |
| 2004-09-27 | $32.70 | $43.31 | 166,200 | — | — |
| 2004-09-24 | $33.51 | $44.38 | 107,000 | — | — |
| 2004-09-23 | $33.10 | $43.84 | 71,000 | — | — |
| 2004-09-22 | $32.90 | $43.58 | 152,000 | — | — |
| 2004-09-21 | $33.08 | $43.80 | 160,800 | — | — |
| 2004-09-20 | $32.95 | $43.64 | 277,000 | — | — |
| 2004-09-17 | $32.99 | $43.69 | 288,200 | — | — |
| 2004-09-16 | $33.08 | $43.82 | 734,000 | — | — |
| 2004-09-15 | $34.63 | $45.85 | 259,800 | — | — |
| 2004-09-14 | $33.80 | $44.76 | 175,600 | — | — |
| 2004-09-13 | $34.22 | $45.32 | 122,200 | — | — |
| 2004-09-10 | $33.78 | $44.73 | 215,600 | — | — |
| 2004-09-09 | $33.65 | $44.56 | 174,000 | — | — |
| 2004-09-08 | $33.38 | $44.20 | 158,400 | — | — |
| 2004-09-07 | $33.90 | $44.90 | 226,800 | — | — |
| 2004-09-03 | $33.67 | $44.60 | 268,200 | — | — |
| 2004-09-02 | $33.38 | $44.21 | 357,200 | — | — |
| 2004-09-01 | $32.57 | $43.13 | 239,400 | — | — |
| 2004-08-31 | $32.17 | $42.61 | 249,600 | — | — |
| 2004-08-30 | $31.31 | $41.46 | 167,600 | — | — |
| 2004-08-27 | $31.34 | $41.50 | 155,400 | — | — |
| 2004-08-26 | $31.25 | $41.39 | 150,200 | — | — |
| 2004-08-25 | $31.06 | $41.13 | 142,000 | — | — |
| 2004-08-24 | $31.15 | $41.25 | 204,200 | — | — |
| 2004-08-23 | $30.86 | $40.86 | 197,200 | — | — |
| 2004-08-20 | $30.50 | $40.40 | 232,800 | — | — |
| 2004-08-19 | $30.33 | $40.17 | 226,800 | — | — |
| 2004-08-18 | $29.75 | $39.41 | 193,000 | — | — |
| 2004-08-17 | $29.78 | $39.44 | 240,400 | — | — |
| 2004-08-16 | $30.00 | $39.72 | 233,000 | — | — |
| 2004-08-13 | $29.19 | $38.66 | 252,800 | — | — |
| 2004-08-12 | $29.06 | $38.48 | 402,400 | — | — |
| 2004-08-11 | $29.04 | $38.46 | 348,200 | — | — |
| 2004-08-10 | $27.88 | $36.92 | 928,800 | — | — |
| 2004-08-09 | $24.98 | $33.08 | 134,200 | — | — |
| 2004-08-06 | $25.50 | $33.77 | 170,400 | — | — |
| 2004-08-05 | $26.04 | $34.48 | 146,000 | — | — |
| 2004-08-04 | $26.65 | $35.29 | 88,800 | — | — |
| 2004-08-03 | $26.45 | $35.03 | 79,800 | — | — |
| 2004-08-02 | $26.38 | $34.93 | 72,800 | — | — |
| 2004-07-30 | $26.33 | $34.86 | 81,600 | — | — |
| 2004-07-29 | $26.58 | $35.19 | 105,200 | — | — |
| 2004-07-28 | $26.59 | $35.21 | 71,000 | — | — |
| 2004-07-27 | $26.25 | $34.76 | 64,200 | — | — |
| 2004-07-26 | $26.15 | $34.62 | 82,200 | — | — |
| 2004-07-23 | $26.13 | $34.60 | 80,800 | — | — |
| 2004-07-22 | $26.16 | $34.64 | 98,400 | — | — |
| 2004-07-21 | $26.16 | $34.64 | 67,800 | — | — |
| 2004-07-20 | $26.04 | $34.49 | 53,400 | — | — |
| 2004-07-19 | $25.81 | $34.18 | 75,000 | — | — |
| 2004-07-16 | $26.02 | $34.46 | 39,200 | — | — |
| 2004-07-15 | $26.03 | $34.47 | 51,800 | — | — |
| 2004-07-14 | $26.16 | $34.64 | 84,600 | — | — |
| 2004-07-13 | $26.15 | $34.63 | 45,600 | — | — |
| 2004-07-12 | $25.70 | $34.04 | 82,800 | — | — |
| 2004-07-09 | $26.19 | $34.68 | 28,600 | — | — |
| 2004-07-08 | $26.00 | $34.43 | 55,800 | — | — |
| 2004-07-07 | $26.33 | $34.86 | 80,600 | — | — |
| 2004-07-06 | $26.75 | $35.43 | 184,600 | — | — |
| 2004-07-02 | $26.93 | $35.66 | 128,200 | — | — |
| 2004-07-01 | $26.98 | $35.73 | 166,200 | — | — |
| 2004-06-30 | $26.68 | $35.33 | 183,000 | — | — |
| 2004-06-29 | $26.21 | $34.70 | 102,000 | — | — |
| 2004-06-28 | $25.70 | $34.04 | 69,600 | — | — |
| 2004-06-25 | $25.50 | $33.77 | 65,200 | — | — |
| 2004-06-24 | $25.31 | $33.52 | 47,000 | — | — |
| 2004-06-23 | $25.44 | $33.69 | 33,200 | — | — |
| 2004-06-22 | $25.15 | $33.31 | 48,400 | — | — |
| 2004-06-21 | $25.00 | $33.11 | 51,600 | — | — |
| 2004-06-18 | $24.96 | $33.06 | 106,000 | — | — |
| 2004-06-17 | $25.15 | $33.31 | 32,600 | — | — |
| 2004-06-16 | $25.12 | $33.26 | 46,200 | — | — |
| 2004-06-15 | $25.14 | $33.29 | 118,200 | — | — |
| 2004-06-14 | $25.01 | $33.12 | 84,800 | — | — |
| 2004-06-10 | $25.41 | $33.65 | 95,200 | — | — |
| 2004-06-09 | $25.45 | $33.70 | 101,200 | — | — |
| 2004-06-08 | $25.67 | $34.00 | 46,200 | — | — |
| 2004-06-07 | $25.50 | $33.78 | 142,000 | — | — |
| 2004-06-04 | $24.25 | $32.11 | 341,400 | — | — |
| 2004-06-03 | $24.25 | $32.11 | 89,600 | — | — |
| 2004-06-02 | $24.68 | $32.68 | 38,800 | — | — |
| 2004-06-01 | $24.65 | $32.64 | 63,600 | — | — |
| 2004-05-28 | $24.65 | $32.64 | 59,200 | — | — |
| 2004-05-27 | $24.73 | $32.74 | 46,600 | — | — |
| 2004-05-26 | $24.63 | $32.62 | 47,800 | — | — |
| 2004-05-25 | $24.60 | $32.58 | 84,000 | — | — |
| 2004-05-24 | $24.42 | $32.35 | 61,400 | — | — |
| 2004-05-21 | $24.38 | $32.28 | 114,800 | — | — |
| 2004-05-20 | $24.25 | $32.11 | 68,000 | — | — |
| 2004-05-19 | $24.23 | $32.09 | 119,200 | — | — |
| 2004-05-18 | $24.20 | $32.05 | 64,200 | — | — |
| 2004-05-17 | $23.96 | $31.72 | 114,600 | — | — |
| 2004-05-14 | $24.08 | $31.89 | 97,000 | — | — |
| 2004-05-13 | $24.05 | $31.85 | 125,600 | — | — |
| 2004-05-12 | $24.03 | $31.82 | 107,800 | — | — |
| 2004-05-11 | $24.20 | $32.05 | 211,400 | — | — |
| 2004-05-10 | $24.17 | $32.02 | 85,000 | — | — |
| 2004-05-07 | $24.33 | $32.21 | 115,000 | — | — |
| 2004-05-06 | $24.80 | $32.84 | 66,000 | — | — |
| 2004-05-05 | $24.60 | $32.58 | 90,200 | — | — |
| 2004-05-04 | $24.65 | $32.64 | 95,000 | — | — |
| 2004-05-03 | $25.01 | $33.12 | 204,200 | — | — |
| 2004-04-30 | $24.15 | $31.98 | 108,800 | — | — |
| 2004-04-29 | $23.73 | $31.43 | 47,600 | — | — |
| 2004-04-28 | $23.90 | $31.65 | 123,800 | — | — |
| 2004-04-27 | $24.23 | $32.08 | 118,200 | — | — |
| 2004-04-26 | $24.20 | $32.05 | 104,000 | — | — |
| 2004-04-23 | $24.29 | $32.17 | 48,400 | — | — |
| 2004-04-22 | $24.40 | $32.31 | 70,600 | — | — |
| 2004-04-21 | $24.15 | $31.98 | 65,000 | — | — |
| 2004-04-20 | $23.80 | $31.52 | 106,800 | — | — |
| 2004-04-19 | $23.90 | $31.65 | 126,000 | — | — |
| 2004-04-16 | $23.65 | $31.32 | 162,600 | — | — |
| 2004-04-15 | $23.17 | $30.68 | 131,200 | — | — |
| 2004-04-14 | $23.12 | $30.61 | 69,000 | — | — |
| 2004-04-13 | $23.04 | $30.51 | 98,200 | — | — |
| 2004-04-12 | $23.38 | $30.96 | 75,400 | — | — |
| 2004-04-08 | $23.58 | $31.22 | 39,600 | — | — |
| 2004-04-07 | $23.71 | $31.40 | 104,000 | — | — |
| 2004-04-06 | $23.40 | $30.99 | 93,200 | — | — |
| 2004-04-05 | $23.38 | $30.96 | 68,800 | — | — |
| 2004-04-02 | $23.58 | $31.22 | 95,400 | — | — |
| 2004-04-01 | $23.23 | $30.76 | 111,200 | — | — |
| 2004-03-31 | $23.06 | $30.54 | 78,000 | — | — |
| 2004-03-30 | $22.58 | $29.90 | 96,400 | — | — |
| 2004-03-29 | $22.22 | $29.42 | 109,400 | — | — |
| 2004-03-26 | $22.06 | $29.21 | 47,800 | — | — |
| 2004-03-25 | $22.10 | $29.27 | 95,400 | — | — |
| 2004-03-24 | $21.99 | $29.12 | 104,400 | — | — |
| 2004-03-23 | $22.13 | $29.31 | 84,800 | — | — |
| 2004-03-22 | $22.40 | $29.66 | 116,600 | — | — |
| 2004-03-19 | $22.42 | $29.68 | 126,400 | — | — |
| 2004-03-18 | $22.50 | $29.80 | 83,000 | — | — |
| 2004-03-17 | $22.63 | $29.96 | 71,200 | — | — |
| 2004-03-16 | $21.65 | $28.66 | 192,000 | — | — |
| 2004-03-15 | $21.31 | $28.22 | 74,600 | — | — |
| 2004-03-12 | $22.00 | $29.14 | 79,200 | — | — |
| 2004-03-11 | $21.99 | $29.12 | 163,600 | — | — |
| 2004-03-10 | $22.32 | $29.55 | 85,400 | — | — |
| 2004-03-09 | $22.78 | $30.16 | 45,400 | — | — |
| 2004-03-08 | $23.06 | $30.54 | 46,800 | — | — |
| 2004-03-05 | $23.28 | $30.82 | 121,000 | — | — |
| 2004-03-04 | $23.35 | $30.92 | 61,400 | — | — |
| 2004-03-03 | $23.55 | $31.19 | 92,400 | — | — |
| 2004-03-02 | $23.37 | $30.94 | 76,000 | — | — |
| 2004-03-01 | $23.46 | $31.07 | 48,600 | — | — |
| 2004-02-27 | $22.60 | $29.93 | 44,600 | — | — |
| 2004-02-26 | $22.82 | $30.21 | 60,400 | — | — |
| 2004-02-25 | $23.00 | $30.46 | 39,200 | — | — |
| 2004-02-24 | $22.88 | $30.30 | 61,400 | — | — |
| 2004-02-23 | $23.36 | $30.93 | 102,000 | — | — |
| 2004-02-20 | $23.33 | $30.89 | 105,000 | — | — |
| 2004-02-19 | $23.18 | $30.70 | 86,600 | — | — |
| 2004-02-18 | $23.50 | $31.12 | 45,800 | — | — |
| 2004-02-17 | $23.65 | $31.32 | 131,200 | — | — |
| 2004-02-13 | $22.69 | $30.05 | 143,200 | — | — |
| 2004-02-12 | $22.87 | $30.28 | 123,600 | — | — |
| 2004-02-11 | $23.47 | $31.08 | 60,200 | — | — |
| 2004-02-10 | $23.35 | $30.92 | 66,400 | — | — |
| 2004-02-09 | $23.18 | $30.70 | 130,200 | — | — |
| 2004-02-06 | $23.36 | $30.93 | 116,800 | — | — |
| 2004-02-05 | $23.13 | $30.62 | 337,800 | — | — |
| 2004-02-04 | $21.85 | $28.94 | 118,600 | — | — |
| 2004-02-03 | $22.56 | $29.87 | 66,000 | — | — |
| 2004-02-02 | $22.58 | $29.90 | 82,600 | — | — |
| 2004-01-30 | $22.42 | $29.70 | 98,800 | — | — |
| 2004-01-29 | $22.26 | $29.48 | 70,000 | — | — |
| 2004-01-28 | $22.95 | $30.39 | 60,000 | — | — |
| 2004-01-27 | $23.15 | $30.66 | 104,600 | — | — |
| 2004-01-26 | $23.25 | $30.78 | 288,400 | — | — |
| 2004-01-23 | $23.46 | $31.06 | 168,600 | — | — |
| 2004-01-22 | $23.46 | $31.06 | 116,600 | — | — |
| 2004-01-21 | $23.48 | $31.10 | 111,800 | — | — |
| 2004-01-20 | $24.00 | $31.78 | 136,200 | — | — |
| 2004-01-16 | $23.82 | $31.55 | 107,000 | — | — |
| 2004-01-15 | $23.60 | $31.25 | 57,400 | — | — |
| 2004-01-14 | $23.32 | $30.88 | 68,000 | — | — |
| 2004-01-13 | $23.45 | $31.06 | 98,600 | — | — |
| 2004-01-12 | $23.33 | $30.89 | 74,600 | — | — |
| 2004-01-09 | $22.92 | $30.36 | 184,600 | — | — |
| 2004-01-08 | $23.08 | $30.56 | 301,000 | — | — |
| 2004-01-07 | $22.54 | $29.85 | 64,600 | — | — |
| 2004-01-06 | $22.17 | $29.37 | 176,400 | — | — |
| 2004-01-05 | $22.46 | $29.74 | 164,800 | — | — |
| 2004-01-02 | $22.00 | $29.14 | 64,800 | — | — |