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
- 1999-02-03 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 | $41.96 | $44.00 | 90,600 | — | — |
| 2004-12-30 | $41.86 | $43.89 | 152,100 | — | — |
| 2004-12-29 | $41.70 | $43.72 | 250,500 | — | — |
| 2004-12-28 | $42.97 | $45.05 | 151,500 | — | — |
| 2004-12-27 | $41.84 | $43.87 | 174,400 | — | — |
| 2004-12-23 | $43.30 | $45.40 | 131,000 | — | — |
| 2004-12-22 | $43.20 | $45.30 | 375,200 | — | — |
| 2004-12-21 | $42.92 | $45.00 | 164,600 | — | — |
| 2004-12-20 | $41.68 | $43.70 | 170,100 | — | — |
| 2004-12-17 | $41.98 | $44.02 | 412,800 | — | — |
| 2004-12-16 | $41.17 | $43.17 | 252,500 | — | — |
| 2004-12-15 | $41.36 | $43.37 | 253,100 | — | — |
| 2004-12-14 | $41.77 | $43.80 | 120,700 | — | — |
| 2004-12-13 | $41.81 | $43.84 | 260,200 | — | — |
| 2004-12-10 | $41.07 | $43.06 | 243,900 | — | — |
| 2004-12-09 | $40.59 | $42.56 | 221,200 | — | — |
| 2004-12-08 | $41.07 | $43.06 | 201,100 | — | — |
| 2004-12-07 | $40.51 | $42.47 | 172,600 | — | — |
| 2004-12-06 | $41.85 | $43.88 | 242,300 | — | — |
| 2004-12-03 | $42.31 | $44.36 | 223,200 | — | — |
| 2004-12-02 | $43.00 | $45.09 | 259,400 | — | — |
| 2004-12-01 | $42.89 | $44.97 | 203,000 | — | — |
| 2004-11-30 | $41.47 | $43.48 | 171,900 | — | — |
| 2004-11-29 | $41.72 | $43.74 | 373,200 | — | — |
| 2004-11-26 | $41.40 | $43.41 | 69,800 | — | — |
| 2004-11-24 | $41.27 | $43.27 | 153,000 | — | — |
| 2004-11-23 | $40.83 | $42.81 | 229,800 | — | — |
| 2004-11-22 | $40.37 | $42.33 | 295,600 | — | — |
| 2004-11-19 | $39.62 | $41.54 | 238,800 | — | — |
| 2004-11-18 | $40.16 | $42.11 | 331,400 | — | — |
| 2004-11-17 | $39.92 | $41.86 | 712,800 | — | — |
| 2004-11-16 | $40.56 | $42.53 | 627,100 | — | — |
| 2004-11-15 | $42.97 | $45.05 | 224,300 | — | — |
| 2004-11-12 | $42.69 | $44.76 | 188,100 | — | — |
| 2004-11-11 | $42.11 | $44.15 | 414,800 | — | — |
| 2004-11-10 | $42.13 | $44.17 | 212,700 | — | — |
| 2004-11-09 | $42.35 | $44.40 | 279,300 | — | — |
| 2004-11-08 | $41.64 | $43.66 | 426,800 | — | — |
| 2004-11-05 | $42.23 | $44.28 | 311,500 | — | — |
| 2004-11-04 | $42.00 | $44.04 | 483,300 | — | — |
| 2004-11-03 | $42.17 | $44.22 | 451,900 | — | — |
| 2004-11-02 | $40.80 | $42.78 | 407,800 | — | — |
| 2004-11-01 | $40.20 | $42.15 | 358,400 | — | — |
| 2004-10-29 | $40.04 | $41.98 | 362,100 | — | — |
| 2004-10-28 | $40.14 | $42.09 | 252,300 | — | — |
| 2004-10-27 | $39.99 | $41.93 | 349,900 | — | — |
| 2004-10-26 | $39.66 | $41.58 | 726,900 | — | — |
| 2004-10-25 | $38.96 | $40.85 | 721,600 | — | — |
| 2004-10-22 | $37.99 | $39.78 | 627,500 | — | — |
| 2004-10-21 | $36.92 | $38.66 | 950,700 | — | — |
| 2004-10-20 | $34.71 | $36.35 | 332,800 | — | — |
| 2004-10-19 | $34.55 | $36.18 | 340,500 | — | — |
| 2004-10-18 | $34.69 | $36.32 | 216,900 | — | — |
| 2004-10-15 | $34.46 | $36.08 | 285,900 | — | — |
| 2004-10-14 | $33.89 | $35.49 | 183,300 | — | — |
| 2004-10-13 | $34.18 | $35.79 | 144,700 | — | — |
| 2004-10-12 | $34.64 | $36.27 | 132,500 | — | — |
| 2004-10-11 | $34.68 | $36.31 | 152,000 | — | — |
| 2004-10-08 | $34.45 | $36.07 | 384,900 | — | — |
| 2004-10-07 | $34.42 | $36.04 | 230,400 | — | — |
| 2004-10-06 | $34.80 | $36.44 | 373,200 | — | — |
| 2004-10-05 | $34.03 | $35.63 | 296,400 | — | — |
| 2004-10-04 | $34.10 | $35.71 | 406,400 | — | — |
| 2004-10-01 | $34.05 | $35.65 | 518,600 | — | — |
| 2004-09-30 | $33.59 | $35.17 | 437,700 | — | — |
| 2004-09-29 | $33.85 | $35.44 | 597,900 | — | — |
| 2004-09-28 | $33.15 | $34.71 | 764,600 | — | — |
| 2004-09-27 | $32.24 | $33.76 | 525,300 | — | — |
| 2004-09-24 | $32.68 | $34.22 | 875,600 | — | — |
| 2004-09-23 | $33.60 | $35.18 | 395,400 | — | — |
| 2004-09-22 | $33.51 | $35.09 | 578,700 | — | — |
| 2004-09-21 | $34.99 | $36.64 | 369,200 | — | — |
| 2004-09-20 | $35.14 | $36.80 | 420,400 | — | — |
| 2004-09-17 | $35.55 | $37.23 | 950,900 | — | — |
| 2004-09-16 | $36.49 | $38.21 | 493,500 | — | — |
| 2004-09-15 | $36.83 | $38.57 | 194,000 | — | — |
| 2004-09-14 | $36.84 | $38.58 | 149,200 | — | — |
| 2004-09-13 | $37.03 | $38.77 | 221,000 | — | — |
| 2004-09-10 | $36.87 | $38.61 | 135,400 | — | — |
| 2004-09-09 | $36.63 | $38.36 | 169,200 | — | — |
| 2004-09-08 | $36.09 | $37.79 | 382,000 | — | — |
| 2004-09-07 | $36.41 | $38.13 | 188,000 | — | — |
| 2004-09-03 | $35.54 | $37.21 | 132,500 | — | — |
| 2004-09-02 | $35.54 | $37.21 | 318,300 | — | — |
| 2004-09-01 | $35.79 | $37.48 | 372,500 | — | — |
| 2004-08-31 | $36.23 | $37.94 | 409,500 | — | — |
| 2004-08-30 | $35.53 | $37.20 | 151,000 | — | — |
| 2004-08-27 | $35.45 | $37.12 | 134,000 | — | — |
| 2004-08-26 | $35.00 | $36.65 | 281,000 | — | — |
| 2004-08-25 | $35.64 | $37.32 | 486,500 | — | — |
| 2004-08-24 | $35.42 | $37.09 | 225,000 | — | — |
| 2004-08-23 | $35.48 | $37.15 | 268,200 | — | — |
| 2004-08-20 | $35.66 | $37.34 | 320,800 | — | — |
| 2004-08-19 | $35.51 | $37.18 | 547,600 | — | — |
| 2004-08-18 | $35.44 | $37.11 | 856,300 | — | — |
| 2004-08-17 | $34.12 | $35.73 | 270,700 | — | — |
| 2004-08-16 | $34.26 | $35.87 | 207,700 | — | — |
| 2004-08-13 | $33.87 | $35.47 | 206,200 | — | — |
| 2004-08-12 | $33.73 | $35.32 | 296,500 | — | — |
| 2004-08-11 | $33.90 | $35.50 | 315,700 | — | — |
| 2004-08-10 | $33.92 | $35.52 | 292,300 | — | — |
| 2004-08-09 | $33.18 | $34.74 | 314,600 | — | — |
| 2004-08-06 | $33.24 | $34.81 | 579,700 | — | — |
| 2004-08-05 | $34.04 | $35.64 | 517,100 | — | — |
| 2004-08-04 | $34.65 | $36.28 | 273,800 | — | — |
| 2004-08-03 | $34.01 | $35.61 | 410,000 | — | — |
| 2004-08-02 | $34.35 | $35.97 | 852,300 | — | — |
| 2004-07-30 | $33.72 | $35.31 | 595,600 | — | — |
| 2004-07-29 | $33.87 | $35.47 | 845,000 | — | — |
| 2004-07-28 | $32.64 | $34.18 | 582,300 | — | — |
| 2004-07-27 | $32.17 | $33.69 | 287,200 | — | — |
| 2004-07-26 | $31.51 | $32.99 | 316,900 | — | — |
| 2004-07-23 | $31.47 | $32.90 | 238,800 | — | — |
| 2004-07-22 | $31.44 | $32.87 | 392,300 | — | — |
| 2004-07-21 | $31.59 | $33.03 | 499,300 | — | — |
| 2004-07-20 | $32.69 | $34.18 | 404,100 | — | — |
| 2004-07-19 | $31.62 | $33.06 | 326,100 | — | — |
| 2004-07-16 | $30.68 | $32.07 | 409,200 | — | — |
| 2004-07-15 | $29.99 | $31.35 | 311,500 | — | — |
| 2004-07-14 | $30.15 | $31.52 | 193,700 | — | — |
| 2004-07-13 | $30.39 | $31.77 | 239,900 | — | — |
| 2004-07-12 | $30.00 | $31.36 | 212,800 | — | — |
| 2004-07-09 | $30.09 | $31.46 | 186,000 | — | — |
| 2004-07-08 | $30.01 | $31.37 | 458,900 | — | — |
| 2004-07-07 | $30.06 | $31.43 | 239,000 | — | — |
| 2004-07-06 | $30.20 | $31.57 | 279,600 | — | — |
| 2004-07-02 | $30.30 | $31.68 | 178,900 | — | — |
| 2004-07-01 | $30.07 | $31.44 | 308,300 | — | — |
| 2004-06-30 | $30.70 | $32.10 | 348,400 | — | — |
| 2004-06-29 | $30.40 | $31.78 | 252,600 | — | — |
| 2004-06-28 | $30.37 | $31.75 | 336,300 | — | — |
| 2004-06-25 | $30.20 | $31.57 | 359,100 | — | — |
| 2004-06-24 | $30.60 | $31.99 | 317,500 | — | — |
| 2004-06-23 | $30.94 | $32.35 | 375,100 | — | — |
| 2004-06-22 | $30.66 | $32.05 | 466,700 | — | — |
| 2004-06-21 | $30.50 | $31.89 | 341,800 | — | — |
| 2004-06-18 | $30.92 | $32.32 | 464,400 | — | — |
| 2004-06-17 | $30.38 | $31.76 | 244,200 | — | — |
| 2004-06-16 | $30.63 | $32.02 | 227,600 | — | — |
| 2004-06-15 | $30.50 | $31.88 | 423,400 | — | — |
| 2004-06-14 | $29.83 | $31.18 | 226,400 | — | — |
| 2004-06-10 | $30.09 | $31.46 | 301,800 | — | — |
| 2004-06-09 | $30.15 | $31.52 | 369,000 | — | — |
| 2004-06-08 | $30.67 | $32.07 | 218,800 | — | — |
| 2004-06-07 | $30.67 | $32.07 | 541,400 | — | — |
| 2004-06-04 | $30.58 | $31.96 | 459,000 | — | — |
| 2004-06-03 | $30.51 | $31.90 | 396,000 | — | — |
| 2004-06-02 | $31.05 | $32.46 | 358,400 | — | — |
| 2004-06-01 | $30.81 | $32.21 | 368,200 | — | — |
| 2004-05-28 | $30.33 | $31.71 | 390,400 | — | — |
| 2004-05-27 | $30.30 | $31.67 | 1,343,800 | — | — |
| 2004-05-26 | $29.83 | $31.19 | 429,600 | — | — |
| 2004-05-25 | $28.97 | $30.28 | 644,800 | — | — |
| 2004-05-24 | $28.86 | $30.17 | 404,400 | — | — |
| 2004-05-21 | $29.16 | $30.49 | 717,600 | — | — |
| 2004-05-20 | $27.90 | $29.17 | 201,600 | — | — |
| 2004-05-19 | $27.51 | $28.77 | 186,400 | — | — |
| 2004-05-18 | $27.65 | $28.91 | 404,800 | — | — |
| 2004-05-17 | $27.50 | $28.76 | 340,600 | — | — |
| 2004-05-14 | $27.68 | $28.94 | 395,400 | — | — |
| 2004-05-13 | $27.35 | $28.59 | 286,400 | — | — |
| 2004-05-12 | $27.05 | $28.28 | 319,400 | — | — |
| 2004-05-11 | $27.06 | $28.29 | 239,200 | — | — |
| 2004-05-10 | $26.78 | $28.00 | 403,400 | — | — |
| 2004-05-07 | $27.05 | $28.28 | 293,200 | — | — |
| 2004-05-06 | $28.26 | $29.54 | 251,600 | — | — |
| 2004-05-05 | $28.37 | $29.65 | 144,200 | — | — |
| 2004-05-04 | $28.08 | $29.36 | 339,400 | — | — |
| 2004-05-03 | $28.48 | $29.77 | 511,400 | — | — |
| 2004-04-30 | $28.17 | $29.45 | 308,400 | — | — |
| 2004-04-29 | $27.93 | $29.20 | 416,400 | — | — |
| 2004-04-28 | $27.92 | $29.18 | 193,200 | — | — |
| 2004-04-27 | $28.27 | $29.56 | 363,600 | — | — |
| 2004-04-26 | $27.92 | $29.19 | 173,800 | — | — |
| 2004-04-23 | $28.20 | $29.42 | 255,000 | — | — |
| 2004-04-22 | $27.99 | $29.21 | 142,000 | — | — |
| 2004-04-21 | $27.45 | $28.64 | 171,000 | — | — |
| 2004-04-20 | $27.00 | $28.18 | 133,000 | — | — |
| 2004-04-19 | $27.48 | $28.68 | 342,400 | — | — |
| 2004-04-16 | $26.91 | $28.08 | 450,600 | — | — |
| 2004-04-15 | $27.24 | $28.43 | 288,000 | — | — |
| 2004-04-14 | $27.33 | $28.52 | 365,800 | — | — |
| 2004-04-13 | $27.75 | $28.97 | 285,800 | — | — |
| 2004-04-12 | $28.50 | $29.74 | 184,400 | — | — |
| 2004-04-08 | $28.16 | $29.39 | 121,400 | — | — |
| 2004-04-07 | $28.45 | $29.69 | 334,000 | — | — |
| 2004-04-06 | $28.45 | $29.69 | 219,200 | — | — |
| 2004-04-05 | $28.25 | $29.48 | 362,800 | — | — |
| 2004-04-02 | $28.11 | $29.33 | 283,400 | — | — |
| 2004-04-01 | $28.09 | $29.32 | 290,800 | — | — |
| 2004-03-31 | $28.00 | $29.22 | 522,400 | — | — |
| 2004-03-30 | $27.64 | $28.84 | 389,200 | — | — |
| 2004-03-29 | $27.25 | $28.44 | 384,000 | — | — |
| 2004-03-26 | $26.82 | $27.98 | 189,600 | — | — |
| 2004-03-25 | $26.83 | $28.00 | 392,000 | — | — |
| 2004-03-24 | $26.20 | $27.34 | 369,400 | — | — |
| 2004-03-23 | $26.37 | $27.51 | 364,000 | — | — |
| 2004-03-22 | $26.15 | $27.29 | 472,600 | — | — |
| 2004-03-19 | $26.00 | $27.13 | 262,000 | — | — |
| 2004-03-18 | $26.03 | $27.16 | 276,600 | — | — |
| 2004-03-17 | $26.17 | $27.31 | 184,400 | — | — |
| 2004-03-16 | $25.78 | $26.90 | 352,200 | — | — |
| 2004-03-15 | $25.78 | $26.90 | 288,400 | — | — |
| 2004-03-12 | $26.33 | $27.48 | 251,600 | — | — |
| 2004-03-11 | $25.90 | $27.02 | 425,400 | — | — |
| 2004-03-10 | $25.91 | $27.04 | 338,200 | — | — |
| 2004-03-09 | $26.08 | $27.21 | 353,000 | — | — |
| 2004-03-08 | $26.17 | $27.31 | 306,800 | — | — |
| 2004-03-05 | $26.42 | $27.57 | 112,600 | — | — |
| 2004-03-04 | $26.58 | $27.74 | 254,200 | — | — |
| 2004-03-03 | $26.13 | $27.26 | 475,000 | — | — |
| 2004-03-02 | $26.09 | $27.23 | 190,200 | — | — |
| 2004-03-01 | $26.75 | $27.91 | 115,400 | — | — |
| 2004-02-27 | $26.58 | $27.73 | 183,200 | — | — |
| 2004-02-26 | $26.64 | $27.80 | 159,400 | — | — |
| 2004-02-25 | $26.50 | $27.66 | 117,400 | — | — |
| 2004-02-24 | $26.44 | $27.59 | 143,000 | — | — |
| 2004-02-23 | $26.34 | $27.49 | 152,600 | — | — |
| 2004-02-20 | $26.59 | $27.75 | 318,800 | — | — |
| 2004-02-19 | $26.75 | $27.92 | 130,200 | — | — |
| 2004-02-18 | $26.84 | $28.02 | 165,600 | — | — |
| 2004-02-17 | $27.06 | $28.24 | 116,000 | — | — |
| 2004-02-13 | $26.57 | $27.72 | 152,000 | — | — |
| 2004-02-12 | $26.89 | $28.06 | 50,400 | — | — |
| 2004-02-11 | $27.17 | $28.36 | 222,400 | — | — |
| 2004-02-10 | $27.50 | $28.70 | 170,200 | — | — |
| 2004-02-09 | $27.01 | $28.19 | 158,400 | — | — |
| 2004-02-06 | $26.80 | $27.96 | 182,800 | — | — |
| 2004-02-05 | $26.40 | $27.55 | 185,000 | — | — |
| 2004-02-04 | $25.96 | $27.09 | 247,600 | — | — |
| 2004-02-03 | $26.55 | $27.71 | 213,400 | — | — |
| 2004-02-02 | $26.65 | $27.81 | 308,400 | — | — |
| 2004-01-30 | $26.15 | $27.29 | 202,800 | — | — |
| 2004-01-29 | $25.95 | $27.08 | 272,200 | — | — |
| 2004-01-28 | $26.15 | $27.29 | 312,800 | — | — |
| 2004-01-27 | $25.92 | $27.04 | 836,600 | — | — |
| 2004-01-26 | $25.75 | $26.87 | 501,600 | — | — |
| 2004-01-23 | $24.90 | $25.93 | 731,600 | — | — |
| 2004-01-22 | $24.75 | $25.78 | 397,400 | — | — |
| 2004-01-21 | $25.01 | $26.05 | 328,000 | — | — |
| 2004-01-20 | $25.10 | $26.14 | 473,600 | — | — |
| 2004-01-16 | $24.98 | $26.01 | 288,200 | — | — |
| 2004-01-15 | $25.30 | $26.35 | 173,800 | — | — |
| 2004-01-14 | $25.36 | $26.41 | 95,600 | — | — |
| 2004-01-13 | $25.25 | $26.30 | 123,200 | — | — |
| 2004-01-12 | $25.40 | $26.45 | 152,000 | — | — |
| 2004-01-09 | $25.46 | $26.51 | 185,400 | — | — |
| 2004-01-08 | $25.61 | $26.67 | 129,800 | — | — |
| 2004-01-07 | $25.86 | $26.93 | 585,000 | — | — |
| 2004-01-06 | $25.47 | $26.52 | 483,800 | — | — |
| 2004-01-05 | $25.67 | $26.74 | 719,000 | — | — |
| 2004-01-02 | $26.41 | $27.50 | 172,400 | — | — |