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
- 2001-06-20 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 | $35.53 | $35.84 | 221,200 | — | — |
| 2004-12-30 | $35.45 | $35.76 | 101,300 | — | — |
| 2004-12-29 | $35.41 | $35.72 | 107,900 | — | — |
| 2004-12-28 | $35.50 | $35.76 | 137,000 | — | — |
| 2004-12-27 | $35.05 | $35.30 | 125,700 | — | — |
| 2004-12-23 | $35.50 | $35.76 | 177,200 | — | — |
| 2004-12-22 | $35.50 | $35.76 | 336,400 | — | — |
| 2004-12-21 | $34.94 | $35.19 | 369,800 | — | — |
| 2004-12-20 | $34.75 | $35.00 | 357,000 | — | — |
| 2004-12-17 | $34.80 | $35.05 | 808,600 | — | — |
| 2004-12-16 | $33.91 | $34.16 | 446,000 | — | — |
| 2004-12-15 | $33.70 | $33.94 | 380,600 | — | — |
| 2004-12-14 | $33.43 | $33.67 | 425,600 | — | — |
| 2004-12-13 | $32.95 | $33.19 | 350,000 | — | — |
| 2004-12-10 | $33.00 | $33.24 | 649,000 | — | — |
| 2004-12-09 | $33.09 | $33.33 | 612,800 | — | — |
| 2004-12-08 | $33.25 | $33.49 | 259,100 | — | — |
| 2004-12-07 | $33.40 | $33.64 | 227,600 | — | — |
| 2004-12-06 | $33.50 | $33.74 | 672,400 | — | — |
| 2004-12-03 | $33.75 | $33.99 | 422,600 | — | — |
| 2004-12-02 | $34.26 | $34.51 | 296,400 | — | — |
| 2004-12-01 | $34.47 | $34.72 | 267,900 | — | — |
| 2004-11-30 | $34.40 | $34.65 | 254,500 | — | — |
| 2004-11-29 | $35.00 | $35.25 | 397,800 | — | — |
| 2004-11-26 | $34.88 | $35.13 | 34,700 | — | — |
| 2004-11-24 | $35.14 | $35.39 | 142,300 | — | — |
| 2004-11-23 | $34.99 | $35.24 | 207,500 | — | — |
| 2004-11-22 | $34.88 | $35.13 | 213,200 | — | — |
| 2004-11-19 | $35.26 | $35.51 | 185,100 | — | — |
| 2004-11-18 | $35.42 | $35.68 | 204,100 | — | — |
| 2004-11-17 | $35.30 | $35.56 | 251,900 | — | — |
| 2004-11-16 | $35.33 | $35.59 | 266,800 | — | — |
| 2004-11-15 | $35.30 | $35.56 | 212,900 | — | — |
| 2004-11-12 | $34.67 | $34.92 | 591,700 | — | — |
| 2004-11-11 | $36.08 | $36.34 | 101,200 | — | — |
| 2004-11-10 | $35.80 | $36.06 | 326,600 | — | — |
| 2004-11-09 | $35.57 | $35.83 | 151,500 | — | — |
| 2004-11-08 | $35.49 | $35.75 | 180,300 | — | — |
| 2004-11-05 | $35.57 | $35.83 | 195,600 | — | — |
| 2004-11-04 | $35.28 | $35.54 | 309,400 | — | — |
| 2004-11-03 | $35.10 | $35.35 | 312,600 | — | — |
| 2004-11-02 | $34.95 | $35.20 | 175,400 | — | — |
| 2004-11-01 | $35.17 | $35.42 | 249,800 | — | — |
| 2004-10-29 | $35.35 | $35.61 | 124,300 | — | — |
| 2004-10-28 | $35.29 | $35.55 | 127,900 | — | — |
| 2004-10-27 | $35.25 | $35.50 | 164,700 | — | — |
| 2004-10-26 | $34.82 | $35.07 | 448,900 | — | — |
| 2004-10-25 | $34.91 | $35.16 | 372,900 | — | — |
| 2004-10-22 | $35.01 | $35.26 | 251,100 | — | — |
| 2004-10-21 | $36.55 | $36.81 | 267,400 | — | — |
| 2004-10-20 | $36.30 | $36.56 | 269,200 | — | — |
| 2004-10-19 | $35.99 | $36.25 | 204,700 | — | — |
| 2004-10-18 | $36.31 | $36.57 | 136,100 | — | — |
| 2004-10-15 | $36.18 | $36.44 | 150,700 | — | — |
| 2004-10-14 | $35.62 | $35.88 | 250,500 | — | — |
| 2004-10-13 | $36.28 | $36.54 | 176,400 | — | — |
| 2004-10-12 | $36.39 | $36.65 | 202,100 | — | — |
| 2004-10-11 | $37.01 | $37.28 | 194,700 | — | — |
| 2004-10-08 | $36.60 | $36.86 | 193,400 | — | — |
| 2004-10-07 | $37.18 | $37.45 | 202,700 | — | — |
| 2004-10-06 | $38.28 | $38.56 | 145,700 | — | — |
| 2004-10-05 | $38.30 | $38.58 | 148,900 | — | — |
| 2004-10-04 | $37.93 | $38.20 | 309,800 | — | — |
| 2004-10-01 | $38.03 | $38.30 | 258,400 | — | — |
| 2004-09-30 | $37.21 | $37.48 | 391,100 | — | — |
| 2004-09-29 | $37.22 | $37.49 | 385,000 | — | — |
| 2004-09-28 | $37.59 | $37.81 | 300,300 | — | — |
| 2004-09-27 | $37.80 | $38.02 | 120,800 | — | — |
| 2004-09-24 | $38.44 | $38.67 | 158,100 | — | — |
| 2004-09-23 | $38.76 | $38.99 | 317,600 | — | — |
| 2004-09-22 | $37.84 | $38.06 | 155,800 | — | — |
| 2004-09-21 | $38.75 | $38.98 | 120,900 | — | — |
| 2004-09-20 | $38.40 | $38.63 | 69,000 | — | — |
| 2004-09-17 | $38.86 | $39.09 | 94,800 | — | — |
| 2004-09-16 | $38.90 | $39.13 | 119,000 | — | — |
| 2004-09-15 | $38.77 | $39.00 | 87,200 | — | — |
| 2004-09-14 | $38.99 | $39.22 | 170,400 | — | — |
| 2004-09-13 | $39.16 | $39.39 | 127,200 | — | — |
| 2004-09-10 | $38.98 | $39.21 | 115,000 | — | — |
| 2004-09-09 | $38.94 | $39.17 | 133,100 | — | — |
| 2004-09-08 | $39.06 | $39.29 | 170,600 | — | — |
| 2004-09-07 | $39.12 | $39.35 | 1,100,200 | — | — |
| 2004-09-03 | $38.99 | $39.22 | 140,800 | — | — |
| 2004-09-02 | $39.65 | $39.88 | 112,000 | — | — |
| 2004-09-01 | $38.99 | $39.22 | 135,300 | — | — |
| 2004-08-31 | $38.38 | $38.61 | 79,200 | — | — |
| 2004-08-30 | $37.80 | $38.02 | 72,900 | — | — |
| 2004-08-27 | $38.36 | $38.59 | 48,800 | — | — |
| 2004-08-26 | $38.26 | $38.49 | 72,300 | — | — |
| 2004-08-25 | $38.40 | $38.63 | 172,800 | — | — |
| 2004-08-24 | $37.75 | $37.97 | 164,600 | — | — |
| 2004-08-23 | $37.60 | $37.82 | 243,600 | — | — |
| 2004-08-20 | $38.28 | $38.51 | 139,500 | — | — |
| 2004-08-19 | $38.02 | $38.24 | 209,700 | — | — |
| 2004-08-18 | $37.61 | $37.83 | 93,800 | — | — |
| 2004-08-17 | $37.10 | $37.32 | 68,700 | — | — |
| 2004-08-16 | $36.84 | $37.06 | 196,400 | — | — |
| 2004-08-13 | $36.75 | $36.97 | 82,600 | — | — |
| 2004-08-12 | $36.57 | $36.79 | 87,200 | — | — |
| 2004-08-11 | $36.97 | $37.19 | 149,000 | — | — |
| 2004-08-10 | $37.22 | $37.44 | 135,300 | — | — |
| 2004-08-09 | $36.35 | $36.56 | 104,800 | — | — |
| 2004-08-06 | $36.35 | $36.56 | 118,100 | — | — |
| 2004-08-05 | $36.96 | $37.18 | 140,900 | — | — |
| 2004-08-04 | $37.56 | $37.78 | 87,800 | — | — |
| 2004-08-03 | $37.40 | $37.62 | 87,900 | — | — |
| 2004-08-02 | $37.80 | $38.02 | 289,400 | — | — |
| 2004-07-30 | $37.91 | $38.13 | 227,100 | — | — |
| 2004-07-29 | $38.22 | $38.45 | 234,200 | — | — |
| 2004-07-28 | $37.52 | $37.74 | 143,900 | — | — |
| 2004-07-27 | $37.98 | $38.20 | 138,700 | — | — |
| 2004-07-26 | $37.92 | $38.14 | 289,600 | — | — |
| 2004-07-23 | $37.08 | $37.30 | 198,800 | — | — |
| 2004-07-22 | $37.05 | $37.27 | 135,700 | — | — |
| 2004-07-21 | $37.13 | $37.35 | 123,300 | — | — |
| 2004-07-20 | $38.34 | $38.57 | 81,500 | — | — |
| 2004-07-19 | $37.68 | $37.90 | 117,200 | — | — |
| 2004-07-16 | $37.91 | $38.13 | 227,200 | — | — |
| 2004-07-15 | $38.30 | $38.53 | 136,300 | — | — |
| 2004-07-14 | $38.11 | $38.33 | 225,800 | — | — |
| 2004-07-13 | $38.26 | $38.49 | 191,100 | — | — |
| 2004-07-12 | $38.69 | $38.92 | 204,900 | — | — |
| 2004-07-09 | $38.42 | $38.65 | 140,100 | — | — |
| 2004-07-08 | $38.02 | $38.24 | 188,200 | — | — |
| 2004-07-07 | $38.43 | $38.66 | 130,500 | — | — |
| 2004-07-06 | $38.30 | $38.53 | 212,400 | — | — |
| 2004-07-02 | $39.36 | $39.59 | 286,300 | — | — |
| 2004-07-01 | $37.80 | $38.02 | 201,900 | — | — |
| 2004-06-30 | $38.80 | $39.03 | 200,700 | — | — |
| 2004-06-29 | $38.80 | $39.03 | 183,400 | — | — |
| 2004-06-28 | $38.58 | $38.76 | 203,800 | — | — |
| 2004-06-25 | $39.48 | $39.66 | 271,000 | — | — |
| 2004-06-24 | $38.61 | $38.79 | 133,800 | — | — |
| 2004-06-23 | $38.47 | $38.65 | 134,400 | — | — |
| 2004-06-22 | $38.27 | $38.45 | 345,400 | — | — |
| 2004-06-21 | $37.74 | $37.91 | 142,100 | — | — |
| 2004-06-18 | $37.78 | $37.95 | 189,600 | — | — |
| 2004-06-17 | $38.70 | $38.88 | 147,600 | — | — |
| 2004-06-16 | $38.70 | $38.88 | 281,800 | — | — |
| 2004-06-15 | $38.82 | $39.00 | 213,500 | — | — |
| 2004-06-14 | $38.00 | $38.17 | 212,500 | — | — |
| 2004-06-10 | $38.04 | $38.21 | 184,600 | — | — |
| 2004-06-09 | $38.01 | $38.18 | 178,100 | — | — |
| 2004-06-08 | $38.82 | $39.00 | 125,000 | — | — |
| 2004-06-07 | $38.86 | $39.04 | 280,700 | — | — |
| 2004-06-04 | $38.00 | $38.17 | 218,600 | — | — |
| 2004-06-03 | $37.08 | $37.25 | 118,400 | — | — |
| 2004-06-02 | $37.65 | $37.82 | 118,600 | — | — |
| 2004-06-01 | $37.72 | $37.89 | 138,500 | — | — |
| 2004-05-28 | $37.73 | $37.90 | 158,500 | — | — |
| 2004-05-27 | $37.70 | $37.87 | 228,200 | — | — |
| 2004-05-26 | $37.45 | $37.62 | 75,500 | — | — |
| 2004-05-25 | $37.45 | $37.62 | 130,200 | — | — |
| 2004-05-24 | $36.92 | $37.09 | 86,000 | — | — |
| 2004-05-21 | $36.93 | $37.10 | 274,100 | — | — |
| 2004-05-20 | $37.03 | $37.20 | 176,900 | — | — |
| 2004-05-19 | $36.77 | $36.94 | 393,600 | — | — |
| 2004-05-18 | $36.52 | $36.69 | 121,300 | — | — |
| 2004-05-17 | $35.90 | $36.06 | 134,200 | — | — |
| 2004-05-14 | $36.36 | $36.53 | 256,400 | — | — |
| 2004-05-13 | $35.79 | $35.95 | 131,500 | — | — |
| 2004-05-12 | $35.56 | $35.72 | 295,600 | — | — |
| 2004-05-11 | $35.26 | $35.42 | 206,800 | — | — |
| 2004-05-10 | $35.87 | $36.03 | 227,100 | — | — |
| 2004-05-07 | $35.30 | $35.46 | 143,800 | — | — |
| 2004-05-06 | $35.97 | $36.13 | 168,200 | — | — |
| 2004-05-05 | $36.26 | $36.43 | 136,700 | — | — |
| 2004-05-04 | $36.46 | $36.63 | 156,100 | — | — |
| 2004-05-03 | $36.58 | $36.75 | 274,600 | — | — |
| 2004-04-30 | $35.78 | $35.94 | 155,500 | — | — |
| 2004-04-29 | $35.73 | $35.89 | 437,700 | — | — |
| 2004-04-28 | $35.27 | $35.43 | 194,300 | — | — |
| 2004-04-27 | $35.24 | $35.40 | 221,700 | — | — |
| 2004-04-26 | $34.73 | $34.89 | 163,600 | — | — |
| 2004-04-23 | $34.77 | $34.93 | 272,400 | — | — |
| 2004-04-22 | $35.18 | $35.34 | 196,100 | — | — |
| 2004-04-21 | $34.88 | $35.04 | 148,600 | — | — |
| 2004-04-20 | $34.52 | $34.68 | 150,600 | — | — |
| 2004-04-19 | $34.95 | $35.11 | 120,800 | — | — |
| 2004-04-16 | $35.09 | $35.25 | 144,100 | — | — |
| 2004-04-15 | $35.28 | $35.44 | 115,800 | — | — |
| 2004-04-14 | $35.18 | $35.34 | 110,200 | — | — |
| 2004-04-13 | $35.01 | $35.17 | 110,200 | — | — |
| 2004-04-12 | $35.56 | $35.72 | 144,200 | — | — |
| 2004-04-08 | $35.51 | $35.67 | 82,700 | — | — |
| 2004-04-07 | $35.75 | $35.91 | 118,000 | — | — |
| 2004-04-06 | $35.78 | $35.94 | 180,000 | — | — |
| 2004-04-05 | $36.21 | $36.38 | 137,400 | — | — |
| 2004-04-02 | $35.90 | $36.06 | 275,800 | — | — |
| 2004-04-01 | $35.70 | $35.86 | 278,700 | — | — |
| 2004-03-31 | $35.02 | $35.18 | 228,400 | — | — |
| 2004-03-30 | $34.35 | $34.51 | 171,500 | — | — |
| 2004-03-29 | $33.96 | $34.07 | 95,200 | — | — |
| 2004-03-26 | $33.27 | $33.37 | 127,600 | — | — |
| 2004-03-25 | $33.83 | $33.94 | 127,500 | — | — |
| 2004-03-24 | $33.05 | $33.15 | 163,400 | — | — |
| 2004-03-23 | $33.03 | $33.13 | 103,000 | — | — |
| 2004-03-22 | $33.00 | $33.10 | 123,400 | — | — |
| 2004-03-19 | $33.44 | $33.54 | 187,100 | — | — |
| 2004-03-18 | $33.69 | $33.79 | 166,700 | — | — |
| 2004-03-17 | $33.50 | $33.60 | 241,200 | — | — |
| 2004-03-16 | $33.48 | $33.58 | 116,900 | — | — |
| 2004-03-15 | $33.41 | $33.51 | 176,200 | — | — |
| 2004-03-12 | $33.85 | $33.96 | 223,600 | — | — |
| 2004-03-11 | $33.35 | $33.45 | 212,000 | — | — |
| 2004-03-10 | $33.98 | $34.09 | 192,500 | — | — |
| 2004-03-09 | $34.44 | $34.55 | 241,800 | — | — |
| 2004-03-08 | $34.63 | $34.74 | 274,100 | — | — |
| 2004-03-05 | $34.50 | $34.61 | 122,300 | — | — |
| 2004-03-04 | $34.02 | $34.13 | 324,400 | — | — |
| 2004-03-03 | $34.00 | $34.11 | 203,200 | — | — |
| 2004-03-02 | $34.03 | $34.14 | 346,800 | — | — |
| 2004-03-01 | $34.50 | $34.61 | 122,500 | — | — |
| 2004-02-27 | $34.17 | $34.28 | 185,100 | — | — |
| 2004-02-26 | $33.92 | $34.03 | 199,800 | — | — |
| 2004-02-25 | $33.45 | $33.55 | 132,800 | — | — |
| 2004-02-24 | $33.36 | $33.46 | 140,800 | — | — |
| 2004-02-23 | $33.30 | $33.40 | 384,100 | — | — |
| 2004-02-20 | $32.88 | $32.98 | 156,700 | — | — |
| 2004-02-19 | $32.51 | $32.61 | 139,300 | — | — |
| 2004-02-18 | $32.97 | $33.07 | 197,100 | — | — |
| 2004-02-17 | $33.70 | $33.80 | 142,600 | — | — |
| 2004-02-13 | $34.00 | $34.11 | 136,400 | — | — |
| 2004-02-12 | $34.00 | $34.11 | 124,300 | — | — |
| 2004-02-11 | $34.14 | $34.25 | 204,100 | — | — |
| 2004-02-10 | $33.68 | $33.78 | 177,200 | — | — |
| 2004-02-09 | $33.52 | $33.62 | 170,300 | — | — |
| 2004-02-06 | $33.19 | $33.29 | 490,800 | — | — |
| 2004-02-05 | $32.84 | $32.94 | 264,900 | — | — |
| 2004-02-04 | $32.55 | $32.65 | 470,100 | — | — |
| 2004-02-03 | $32.95 | $33.05 | 163,800 | — | — |
| 2004-02-02 | $33.16 | $33.26 | 744,400 | — | — |
| 2004-01-30 | $32.07 | $32.17 | 261,700 | — | — |
| 2004-01-29 | $31.44 | $31.54 | 356,900 | — | — |
| 2004-01-28 | $32.01 | $32.11 | 344,000 | — | — |
| 2004-01-27 | $33.13 | $33.23 | 122,800 | — | — |
| 2004-01-26 | $33.47 | $33.57 | 128,500 | — | — |
| 2004-01-23 | $33.29 | $33.39 | 87,300 | — | — |
| 2004-01-22 | $33.50 | $33.60 | 160,100 | — | — |
| 2004-01-21 | $33.56 | $33.66 | 186,400 | — | — |
| 2004-01-20 | $33.50 | $33.60 | 158,900 | — | — |
| 2004-01-16 | $33.09 | $33.19 | 195,100 | — | — |
| 2004-01-15 | $33.40 | $33.50 | 121,900 | — | — |
| 2004-01-14 | $33.50 | $33.60 | 158,000 | — | — |
| 2004-01-13 | $33.35 | $33.45 | 117,400 | — | — |
| 2004-01-12 | $33.48 | $33.58 | 131,700 | — | — |
| 2004-01-09 | $33.02 | $33.12 | 243,400 | — | — |
| 2004-01-08 | $32.92 | $33.02 | 216,100 | — | — |
| 2004-01-07 | $33.55 | $33.65 | 118,200 | — | — |
| 2004-01-06 | $33.60 | $33.70 | 195,700 | — | — |
| 2004-01-05 | $33.94 | $34.05 | 189,800 | — | — |
| 2004-01-02 | $32.94 | $33.04 | 123,900 | — | — |