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
- 1996-06-28 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 | $38.96 | $40.25 | 349,050 | — | — |
| 2004-12-30 | $39.07 | $40.37 | 264,900 | — | — |
| 2004-12-29 | $39.43 | $40.74 | 609,750 | — | — |
| 2004-12-28 | $38.98 | $40.28 | 707,850 | — | — |
| 2004-12-27 | $37.46 | $38.71 | 396,150 | — | — |
| 2004-12-23 | $38.37 | $39.64 | 657,300 | — | — |
| 2004-12-22 | $37.55 | $38.80 | 788,850 | — | — |
| 2004-12-21 | $35.77 | $36.96 | 714,900 | — | — |
| 2004-12-20 | $34.36 | $35.50 | 405,600 | — | — |
| 2004-12-17 | $34.01 | $35.14 | 445,350 | — | — |
| 2004-12-16 | $33.52 | $34.63 | 318,450 | — | — |
| 2004-12-15 | $32.91 | $34.01 | 529,050 | — | — |
| 2004-12-14 | $32.83 | $33.92 | 508,350 | — | — |
| 2004-12-13 | $33.27 | $34.37 | 268,800 | — | — |
| 2004-12-10 | $33.29 | $34.40 | 199,350 | — | — |
| 2004-12-09 | $33.47 | $34.58 | 288,000 | — | — |
| 2004-12-08 | $33.53 | $34.60 | 521,550 | — | — |
| 2004-12-07 | $33.87 | $34.94 | 307,800 | — | — |
| 2004-12-06 | $34.66 | $35.76 | 203,400 | — | — |
| 2004-12-03 | $34.88 | $35.99 | 142,800 | — | — |
| 2004-12-02 | $35.21 | $36.33 | 318,000 | — | — |
| 2004-12-01 | $34.93 | $36.04 | 292,500 | — | — |
| 2004-11-30 | $34.43 | $35.53 | 209,550 | — | — |
| 2004-11-29 | $35.01 | $36.13 | 174,900 | — | — |
| 2004-11-26 | $34.65 | $35.76 | 79,500 | — | — |
| 2004-11-24 | $34.90 | $35.96 | 163,950 | — | — |
| 2004-11-23 | $34.87 | $35.93 | 243,150 | — | — |
| 2004-11-22 | $34.45 | $35.50 | 382,200 | — | — |
| 2004-11-19 | $34.47 | $35.52 | 188,250 | — | — |
| 2004-11-18 | $35.13 | $36.20 | 120,750 | — | — |
| 2004-11-17 | $35.11 | $36.17 | 221,100 | — | — |
| 2004-11-16 | $34.59 | $35.64 | 196,800 | — | — |
| 2004-11-15 | $35.14 | $36.21 | 301,050 | — | — |
| 2004-11-12 | $35.90 | $36.99 | 387,150 | — | — |
| 2004-11-11 | $35.01 | $36.07 | 724,650 | — | — |
| 2004-11-10 | $35.77 | $36.85 | 439,650 | — | — |
| 2004-11-09 | $35.91 | $37.00 | 528,450 | — | — |
| 2004-11-08 | $35.53 | $36.61 | 531,150 | — | — |
| 2004-11-05 | $35.00 | $36.06 | 499,050 | — | — |
| 2004-11-04 | $34.27 | $35.31 | 473,250 | — | — |
| 2004-11-03 | $33.39 | $34.41 | 247,800 | — | — |
| 2004-11-02 | $33.15 | $34.16 | 277,500 | — | — |
| 2004-11-01 | $33.07 | $34.08 | 499,650 | — | — |
| 2004-10-29 | $33.23 | $34.24 | 307,800 | — | — |
| 2004-10-28 | $32.93 | $33.94 | 288,600 | — | — |
| 2004-10-27 | $33.42 | $34.44 | 535,950 | — | — |
| 2004-10-26 | $32.47 | $33.45 | 240,450 | — | — |
| 2004-10-25 | $32.13 | $33.11 | 308,850 | — | — |
| 2004-10-22 | $32.13 | $33.11 | 200,400 | — | — |
| 2004-10-21 | $32.67 | $33.67 | 266,550 | — | — |
| 2004-10-20 | $32.50 | $33.49 | 265,050 | — | — |
| 2004-10-19 | $32.69 | $33.69 | 217,500 | — | — |
| 2004-10-18 | $32.85 | $33.85 | 223,500 | — | — |
| 2004-10-15 | $32.89 | $33.89 | 284,700 | — | — |
| 2004-10-14 | $32.91 | $33.91 | 410,400 | — | — |
| 2004-10-13 | $32.73 | $33.73 | 495,750 | — | — |
| 2004-10-12 | $33.33 | $34.34 | 535,800 | — | — |
| 2004-10-11 | $33.49 | $34.51 | 613,800 | — | — |
| 2004-10-08 | $33.43 | $34.44 | 612,450 | — | — |
| 2004-10-07 | $33.67 | $34.70 | 646,950 | — | — |
| 2004-10-06 | $33.67 | $34.70 | 692,400 | — | — |
| 2004-10-05 | $32.48 | $33.47 | 473,100 | — | — |
| 2004-10-04 | $32.80 | $33.80 | 309,450 | — | — |
| 2004-10-01 | $32.61 | $33.60 | 341,250 | — | — |
| 2004-09-30 | $32.13 | $33.11 | 434,250 | — | — |
| 2004-09-29 | $32.31 | $33.30 | 464,250 | — | — |
| 2004-09-28 | $31.97 | $32.94 | 696,150 | — | — |
| 2004-09-27 | $32.33 | $33.31 | 495,600 | — | — |
| 2004-09-24 | $33.09 | $34.09 | 997,500 | — | — |
| 2004-09-23 | $33.15 | $34.16 | 685,950 | — | — |
| 2004-09-22 | $32.45 | $33.44 | 892,650 | — | — |
| 2004-09-21 | $32.60 | $33.59 | 1,533,900 | — | — |
| 2004-09-20 | $29.83 | $30.73 | 336,600 | — | — |
| 2004-09-17 | $29.80 | $30.71 | 344,850 | — | — |
| 2004-09-16 | $29.90 | $30.81 | 291,600 | — | — |
| 2004-09-15 | $29.79 | $30.70 | 245,100 | — | — |
| 2004-09-14 | $29.80 | $30.71 | 363,900 | — | — |
| 2004-09-13 | $29.99 | $30.91 | 307,350 | — | — |
| 2004-09-10 | $29.98 | $30.89 | 394,050 | — | — |
| 2004-09-09 | $29.94 | $30.85 | 400,800 | — | — |
| 2004-09-08 | $30.25 | $31.17 | 286,050 | — | — |
| 2004-09-07 | $30.67 | $31.60 | 124,800 | — | — |
| 2004-09-03 | $30.40 | $31.32 | 78,300 | — | — |
| 2004-09-02 | $30.65 | $31.59 | 176,550 | — | — |
| 2004-09-01 | $30.60 | $31.53 | 276,600 | — | — |
| 2004-08-31 | $29.69 | $30.59 | 315,900 | — | — |
| 2004-08-30 | $30.07 | $30.99 | 84,750 | — | — |
| 2004-08-27 | $30.43 | $31.35 | 76,650 | — | — |
| 2004-08-26 | $30.42 | $31.30 | 141,150 | — | — |
| 2004-08-25 | $30.67 | $31.55 | 245,700 | — | — |
| 2004-08-24 | $30.21 | $31.08 | 137,700 | — | — |
| 2004-08-23 | $30.13 | $31.00 | 303,900 | — | — |
| 2004-08-20 | $30.00 | $30.87 | 257,550 | — | — |
| 2004-08-19 | $29.64 | $30.49 | 157,950 | — | — |
| 2004-08-18 | $29.80 | $30.66 | 181,950 | — | — |
| 2004-08-17 | $29.19 | $30.04 | 171,900 | — | — |
| 2004-08-16 | $29.12 | $29.96 | 260,400 | — | — |
| 2004-08-13 | $28.44 | $29.26 | 355,950 | — | — |
| 2004-08-12 | $28.20 | $29.01 | 447,450 | — | — |
| 2004-08-11 | $28.72 | $29.55 | 484,950 | — | — |
| 2004-08-10 | $28.14 | $28.95 | 496,350 | — | — |
| 2004-08-09 | $27.53 | $28.33 | 413,850 | — | — |
| 2004-08-06 | $27.25 | $28.03 | 399,900 | — | — |
| 2004-08-05 | $27.59 | $28.39 | 177,300 | — | — |
| 2004-08-04 | $28.21 | $29.03 | 183,900 | — | — |
| 2004-08-03 | $28.53 | $29.36 | 295,500 | — | — |
| 2004-08-02 | $28.87 | $29.71 | 451,500 | — | — |
| 2004-07-30 | $28.77 | $29.60 | 210,600 | — | — |
| 2004-07-29 | $28.87 | $29.71 | 354,750 | — | — |
| 2004-07-28 | $28.30 | $29.12 | 322,500 | — | — |
| 2004-07-27 | $28.74 | $29.57 | 219,900 | — | — |
| 2004-07-26 | $28.19 | $29.00 | 227,100 | — | — |
| 2004-07-23 | $28.47 | $29.29 | 484,500 | — | — |
| 2004-07-22 | $28.94 | $29.77 | 818,400 | — | — |
| 2004-07-21 | $28.90 | $29.73 | 591,900 | — | — |
| 2004-07-20 | $29.12 | $29.96 | 421,650 | — | — |
| 2004-07-19 | $28.22 | $29.03 | 389,400 | — | — |
| 2004-07-16 | $28.47 | $29.29 | 439,950 | — | — |
| 2004-07-15 | $28.67 | $29.49 | 314,850 | — | — |
| 2004-07-14 | $28.37 | $29.18 | 553,500 | — | — |
| 2004-07-13 | $28.14 | $28.95 | 693,300 | — | — |
| 2004-07-12 | $28.71 | $29.53 | 232,650 | — | — |
| 2004-07-09 | $28.87 | $29.70 | 260,850 | — | — |
| 2004-07-08 | $28.54 | $29.36 | 337,650 | — | — |
| 2004-07-07 | $29.08 | $29.92 | 503,700 | — | — |
| 2004-07-06 | $29.20 | $30.04 | 2,026,650 | — | — |
| 2004-07-02 | $30.17 | $31.04 | 1,187,550 | — | — |
| 2004-07-01 | $30.75 | $31.63 | 730,050 | — | — |
| 2004-06-30 | $31.51 | $32.42 | 387,900 | — | — |
| 2004-06-29 | $31.52 | $32.43 | 727,650 | — | — |
| 2004-06-28 | $31.70 | $32.61 | 1,123,650 | — | — |
| 2004-06-25 | $31.33 | $32.24 | 1,687,050 | — | — |
| 2004-06-24 | $32.00 | $32.92 | 2,028,900 | — | — |
| 2004-06-23 | $32.93 | $33.88 | 605,550 | — | — |
| 2004-06-22 | $32.94 | $33.89 | 583,650 | — | — |
| 2004-06-21 | $33.03 | $33.99 | 606,150 | — | — |
| 2004-06-18 | $32.50 | $33.44 | 865,200 | — | — |
| 2004-06-17 | $33.40 | $34.36 | 1,488,000 | — | — |
| 2004-06-16 | $33.72 | $34.69 | 2,073,300 | — | — |
| 2004-06-15 | $31.06 | $31.96 | 1,180,200 | — | — |
| 2004-06-14 | $28.96 | $29.80 | 730,500 | — | — |
| 2004-06-10 | $29.47 | $30.32 | 758,400 | — | — |
| 2004-06-09 | $30.31 | $31.18 | 743,850 | — | — |
| 2004-06-08 | $31.04 | $31.94 | 439,650 | — | — |
| 2004-06-07 | $30.73 | $31.62 | 393,300 | — | — |
| 2004-06-04 | $29.88 | $30.74 | 247,650 | — | — |
| 2004-06-03 | $29.50 | $30.35 | 272,700 | — | — |
| 2004-06-02 | $29.69 | $30.55 | 250,350 | — | — |
| 2004-06-01 | $29.59 | $30.45 | 569,550 | — | — |
| 2004-05-28 | $29.14 | $29.98 | 297,150 | — | — |
| 2004-05-27 | $29.02 | $29.86 | 989,400 | — | — |
| 2004-05-26 | $29.83 | $30.69 | 239,700 | — | — |
| 2004-05-25 | $29.71 | $30.52 | 462,150 | — | — |
| 2004-05-24 | $29.27 | $30.06 | 2,074,200 | — | — |
| 2004-05-21 | $27.47 | $28.22 | 442,650 | — | — |
| 2004-05-20 | $27.48 | $28.23 | 283,800 | — | — |
| 2004-05-19 | $27.17 | $27.91 | 254,550 | — | — |
| 2004-05-18 | $26.89 | $27.63 | 198,600 | — | — |
| 2004-05-17 | $26.73 | $27.46 | 332,700 | — | — |
| 2004-05-14 | $27.25 | $28.00 | 157,800 | — | — |
| 2004-05-13 | $27.45 | $28.19 | 251,700 | — | — |
| 2004-05-12 | $27.47 | $28.21 | 237,300 | — | — |
| 2004-05-11 | $27.35 | $28.09 | 256,650 | — | — |
| 2004-05-10 | $27.19 | $27.93 | 579,450 | — | — |
| 2004-05-07 | $26.97 | $27.70 | 227,700 | — | — |
| 2004-05-06 | $27.13 | $27.87 | 431,850 | — | — |
| 2004-05-05 | $27.35 | $28.10 | 555,150 | — | — |
| 2004-05-04 | $27.16 | $27.90 | 197,700 | — | — |
| 2004-05-03 | $27.10 | $27.84 | 384,300 | — | — |
| 2004-04-30 | $26.51 | $27.23 | 730,800 | — | — |
| 2004-04-29 | $27.43 | $28.18 | 349,950 | — | — |
| 2004-04-28 | $27.54 | $28.29 | 286,650 | — | — |
| 2004-04-27 | $27.57 | $28.32 | 331,350 | — | — |
| 2004-04-26 | $27.47 | $28.21 | 567,300 | — | — |
| 2004-04-23 | $28.01 | $28.77 | 364,950 | — | — |
| 2004-04-22 | $28.35 | $29.13 | 268,200 | — | — |
| 2004-04-21 | $27.94 | $28.70 | 146,550 | — | — |
| 2004-04-20 | $27.71 | $28.46 | 444,150 | — | — |
| 2004-04-19 | $27.63 | $28.38 | 183,150 | — | — |
| 2004-04-16 | $27.42 | $28.17 | 355,950 | — | — |
| 2004-04-15 | $27.49 | $28.23 | 306,450 | — | — |
| 2004-04-14 | $27.84 | $28.60 | 337,650 | — | — |
| 2004-04-13 | $28.14 | $28.91 | 221,100 | — | — |
| 2004-04-12 | $28.34 | $29.11 | 197,100 | — | — |
| 2004-04-08 | $28.29 | $29.06 | 312,750 | — | — |
| 2004-04-07 | $28.29 | $29.06 | 268,500 | — | — |
| 2004-04-06 | $28.41 | $29.19 | 438,450 | — | — |
| 2004-04-05 | $28.59 | $29.37 | 346,050 | — | — |
| 2004-04-02 | $28.23 | $29.00 | 819,150 | — | — |
| 2004-04-01 | $28.09 | $28.85 | 535,350 | — | — |
| 2004-03-31 | $28.37 | $29.15 | 533,100 | — | — |
| 2004-03-30 | $28.15 | $28.92 | 509,400 | — | — |
| 2004-03-29 | $27.91 | $28.67 | 370,200 | — | — |
| 2004-03-26 | $27.70 | $28.45 | 278,100 | — | — |
| 2004-03-25 | $27.60 | $28.35 | 424,050 | — | — |
| 2004-03-24 | $26.91 | $27.64 | 328,950 | — | — |
| 2004-03-23 | $26.82 | $27.55 | 460,050 | — | — |
| 2004-03-22 | $26.48 | $27.20 | 691,200 | — | — |
| 2004-03-19 | $26.91 | $27.64 | 350,250 | — | — |
| 2004-03-18 | $27.13 | $27.87 | 399,300 | — | — |
| 2004-03-17 | $26.97 | $27.71 | 798,450 | — | — |
| 2004-03-16 | $26.45 | $27.17 | 1,439,550 | — | — |
| 2004-03-15 | $26.94 | $27.67 | 675,300 | — | — |
| 2004-03-12 | $26.73 | $27.46 | 622,950 | — | — |
| 2004-03-11 | $26.70 | $27.43 | 1,029,450 | — | — |
| 2004-03-10 | $26.07 | $26.78 | 672,450 | — | — |
| 2004-03-09 | $26.20 | $26.91 | 1,460,100 | — | — |
| 2004-03-08 | $25.37 | $26.06 | 604,650 | — | — |
| 2004-03-05 | $24.71 | $25.38 | 499,050 | — | — |
| 2004-03-04 | $24.74 | $25.41 | 265,350 | — | — |
| 2004-03-03 | $24.57 | $25.24 | 244,800 | — | — |
| 2004-03-02 | $24.48 | $25.15 | 378,900 | — | — |
| 2004-03-01 | $24.72 | $25.39 | 355,500 | — | — |
| 2004-02-27 | $24.55 | $25.22 | 161,100 | — | — |
| 2004-02-26 | $24.63 | $25.30 | 645,000 | — | — |
| 2004-02-25 | $24.50 | $25.17 | 515,400 | — | — |
| 2004-02-24 | $24.30 | $24.92 | 973,950 | — | — |
| 2004-02-23 | $25.10 | $25.74 | 440,250 | — | — |
| 2004-02-20 | $25.84 | $26.50 | 582,150 | — | — |
| 2004-02-19 | $25.97 | $26.64 | 346,350 | — | — |
| 2004-02-18 | $26.42 | $27.09 | 403,800 | — | — |
| 2004-02-17 | $26.27 | $26.94 | 620,850 | — | — |
| 2004-02-13 | $25.34 | $25.99 | 383,700 | — | — |
| 2004-02-12 | $25.33 | $25.98 | 244,800 | — | — |
| 2004-02-11 | $25.51 | $26.16 | 432,000 | — | — |
| 2004-02-10 | $25.27 | $25.91 | 576,900 | — | — |
| 2004-02-09 | $24.67 | $25.30 | 156,150 | — | — |
| 2004-02-06 | $24.56 | $25.19 | 271,350 | — | — |
| 2004-02-05 | $24.10 | $24.72 | 757,200 | — | — |
| 2004-02-04 | $23.97 | $24.58 | 1,024,800 | — | — |
| 2004-02-03 | $25.03 | $25.67 | 467,550 | — | — |
| 2004-02-02 | $24.83 | $25.47 | 831,150 | — | — |
| 2004-01-30 | $25.37 | $26.01 | 366,900 | — | — |
| 2004-01-29 | $24.97 | $25.60 | 495,450 | — | — |
| 2004-01-28 | $24.91 | $25.54 | 660,900 | — | — |
| 2004-01-27 | $25.34 | $25.99 | 406,650 | — | — |
| 2004-01-26 | $25.97 | $26.64 | 641,850 | — | — |
| 2004-01-23 | $25.45 | $26.10 | 1,030,050 | — | — |
| 2004-01-22 | $24.49 | $25.11 | 641,250 | — | — |
| 2004-01-21 | $23.82 | $24.43 | 734,250 | — | — |
| 2004-01-20 | $24.33 | $24.95 | 569,700 | — | — |
| 2004-01-16 | $24.67 | $25.30 | 392,850 | — | — |
| 2004-01-15 | $24.68 | $25.31 | 527,250 | — | — |
| 2004-01-14 | $24.73 | $25.36 | 556,500 | — | — |
| 2004-01-13 | $24.67 | $25.30 | 272,250 | — | — |
| 2004-01-12 | $24.83 | $25.47 | 705,150 | — | — |
| 2004-01-09 | $24.97 | $25.60 | 455,550 | — | — |
| 2004-01-08 | $25.31 | $25.96 | 379,350 | — | — |
| 2004-01-07 | $25.75 | $26.41 | 338,850 | — | — |
| 2004-01-06 | $25.46 | $26.11 | 701,550 | — | — |
| 2004-01-05 | $25.77 | $26.42 | 447,900 | — | — |
| 2004-01-02 | $25.23 | $25.87 | 300,000 | — | — |