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
- 2001-03-19 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 | $35.10 | $35.10 | 5,527 | — | — |
| 2004-12-30 | $34.19 | $34.19 | 5,896 | — | — |
| 2004-12-29 | $34.50 | $34.50 | 4,893 | — | — |
| 2004-12-28 | $34.65 | $34.65 | 8,996 | — | — |
| 2004-12-27 | $32.75 | $32.75 | 6,885 | — | — |
| 2004-12-23 | $33.13 | $33.13 | 5,724 | — | — |
| 2004-12-22 | $33.06 | $33.06 | 4,617 | — | — |
| 2004-12-21 | $32.98 | $32.98 | 5,777 | — | — |
| 2004-12-20 | $33.66 | $33.66 | 15,802 | — | — |
| 2004-12-17 | $34.12 | $34.12 | 6,872 | — | — |
| 2004-12-16 | $34.04 | $34.04 | 8,151 | — | — |
| 2004-12-15 | $34.04 | $34.04 | 11,726 | — | — |
| 2004-12-14 | $33.89 | $33.89 | 14,865 | — | — |
| 2004-12-13 | $34.34 | $34.34 | 32,606 | — | — |
| 2004-12-10 | $32.22 | $32.22 | 6,489 | — | — |
| 2004-12-09 | $31.61 | $31.61 | 4,181 | — | — |
| 2004-12-08 | $31.24 | $31.24 | 12,451 | — | — |
| 2004-12-07 | $30.78 | $30.78 | 5,593 | — | — |
| 2004-12-06 | $31.08 | $31.08 | 8,376 | — | — |
| 2004-12-03 | $30.71 | $30.71 | 9,642 | — | — |
| 2004-12-02 | $30.17 | $30.17 | 12,649 | — | — |
| 2004-12-01 | $29.57 | $29.57 | 23,491 | — | — |
| 2004-11-30 | $30.02 | $30.02 | 24,573 | — | — |
| 2004-11-29 | $30.63 | $30.63 | 20,326 | — | — |
| 2004-11-26 | $31.01 | $31.01 | 3,429 | — | — |
| 2004-11-24 | $31.08 | $31.08 | 16,342 | — | — |
| 2004-11-23 | $32.22 | $32.22 | 4,142 | — | — |
| 2004-11-22 | $32.90 | $32.90 | 5,447 | — | — |
| 2004-11-19 | $33.66 | $33.66 | 4,801 | — | — |
| 2004-11-18 | $33.97 | $33.97 | 6,859 | — | — |
| 2004-11-17 | $32.90 | $32.90 | 4,828 | — | — |
| 2004-11-16 | $33.43 | $33.43 | 6,991 | — | — |
| 2004-11-15 | $32.15 | $32.15 | 6,846 | — | — |
| 2004-11-12 | $32.30 | $32.30 | 11,146 | — | — |
| 2004-11-11 | $33.13 | $33.13 | 2,862 | — | — |
| 2004-11-10 | $33.13 | $33.13 | 2,124 | — | — |
| 2004-11-09 | $32.75 | $32.75 | 5,170 | — | — |
| 2004-11-08 | $33.66 | $33.66 | 15,736 | — | — |
| 2004-11-05 | $33.89 | $33.89 | 16,883 | — | — |
| 2004-11-04 | $33.36 | $33.36 | 10,763 | — | — |
| 2004-11-03 | $31.92 | $31.92 | 20,840 | — | — |
| 2004-11-02 | $29.95 | $29.95 | 10,288 | — | — |
| 2004-11-01 | $29.26 | $29.26 | 9,985 | — | — |
| 2004-10-29 | $28.73 | $28.73 | 34,426 | — | — |
| 2004-10-28 | $30.86 | $30.86 | 6,107 | — | — |
| 2004-10-27 | $30.63 | $30.63 | 11,488 | — | — |
| 2004-10-26 | $29.64 | $29.64 | 8,389 | — | — |
| 2004-10-25 | $30.78 | $30.78 | 12,214 | — | — |
| 2004-10-22 | $31.39 | $31.39 | 11,581 | — | — |
| 2004-10-21 | $30.63 | $30.63 | 13,836 | — | — |
| 2004-10-20 | $28.05 | $28.05 | 14,153 | — | — |
| 2004-10-19 | $27.82 | $27.82 | 13,388 | — | — |
| 2004-10-18 | $27.45 | $27.45 | 9,114 | — | — |
| 2004-10-15 | $28.05 | $28.05 | 17,820 | — | — |
| 2004-10-14 | $30.33 | $30.33 | 3,865 | — | — |
| 2004-10-13 | $30.33 | $30.33 | 14,456 | — | — |
| 2004-10-12 | $31.92 | $31.92 | 7,769 | — | — |
| 2004-10-11 | $33.59 | $33.59 | 13,546 | — | — |
| 2004-10-08 | $34.65 | $34.65 | 14,285 | — | — |
| 2004-10-07 | $33.66 | $33.66 | 6,173 | — | — |
| 2004-10-06 | $34.12 | $34.12 | 6,463 | — | — |
| 2004-10-05 | $33.97 | $33.97 | 11,066 | — | — |
| 2004-10-04 | $32.37 | $32.37 | 4,353 | — | — |
| 2004-10-01 | $32.37 | $32.37 | 5,263 | — | — |
| 2004-09-30 | $32.98 | $32.98 | 4,564 | — | — |
| 2004-09-29 | $33.36 | $33.36 | 2,757 | — | — |
| 2004-09-28 | $33.74 | $33.74 | 3,086 | — | — |
| 2004-09-27 | $33.81 | $33.81 | 7,940 | — | — |
| 2004-09-24 | $33.21 | $33.21 | 6,819 | — | — |
| 2004-09-23 | $33.59 | $33.59 | 6,555 | — | — |
| 2004-09-22 | $35.10 | $35.10 | 7,808 | — | — |
| 2004-09-21 | $33.74 | $33.74 | 3,535 | — | — |
| 2004-09-20 | $33.97 | $33.97 | 2,546 | — | — |
| 2004-09-17 | $33.97 | $33.97 | 8,732 | — | — |
| 2004-09-16 | $32.60 | $32.60 | 11,686 | — | — |
| 2004-09-15 | $33.36 | $33.36 | 3,904 | — | — |
| 2004-09-14 | $33.43 | $33.43 | 5,962 | — | — |
| 2004-09-13 | $33.89 | $33.89 | 4,933 | — | — |
| 2004-09-10 | $33.74 | $33.74 | 9,048 | — | — |
| 2004-09-09 | $33.43 | $33.43 | 9,035 | — | — |
| 2004-09-08 | $35.71 | $35.71 | 3,997 | — | — |
| 2004-09-07 | $36.24 | $36.24 | 7,531 | — | — |
| 2004-09-03 | $36.77 | $36.77 | 2,941 | — | — |
| 2004-09-02 | $36.16 | $36.16 | 2,321 | — | — |
| 2004-09-01 | $36.24 | $36.24 | 5,843 | — | — |
| 2004-08-31 | $37.30 | $37.30 | 8,639 | — | — |
| 2004-08-30 | $37.60 | $37.60 | 10,552 | — | — |
| 2004-08-27 | $37.00 | $37.00 | 12,478 | — | — |
| 2004-08-26 | $35.33 | $35.33 | 10,763 | — | — |
| 2004-08-25 | $34.34 | $34.34 | 3,469 | — | — |
| 2004-08-24 | $35.10 | $35.10 | 5,738 | — | — |
| 2004-08-23 | $34.65 | $34.65 | 7,281 | — | — |
| 2004-08-20 | $34.50 | $34.50 | 5,513 | — | — |
| 2004-08-19 | $35.41 | $35.41 | 4,946 | — | — |
| 2004-08-18 | $36.54 | $36.54 | 10,631 | — | — |
| 2004-08-17 | $33.81 | $33.81 | 8,402 | — | — |
| 2004-08-16 | $32.75 | $32.75 | 4,933 | — | — |
| 2004-08-13 | $32.07 | $32.07 | 6,331 | — | — |
| 2004-08-12 | $31.69 | $31.69 | 9,985 | — | — |
| 2004-08-11 | $31.46 | $31.46 | 17,041 | — | — |
| 2004-08-10 | $31.08 | $31.08 | 18,031 | — | — |
| 2004-08-09 | $30.48 | $30.48 | 10,367 | — | — |
| 2004-08-06 | $30.78 | $30.78 | 15,380 | — | — |
| 2004-08-05 | $30.93 | $30.93 | 19,811 | — | — |
| 2004-08-04 | $30.40 | $30.40 | 27,145 | — | — |
| 2004-08-03 | $28.89 | $28.89 | 10,473 | — | — |
| 2004-08-02 | $28.66 | $28.66 | 20,721 | — | — |
| 2004-07-30 | $28.89 | $28.89 | 28,266 | — | — |
| 2004-07-29 | $28.05 | $28.05 | 18,189 | — | — |
| 2004-07-28 | $26.84 | $26.84 | 12,715 | — | — |
| 2004-07-27 | $27.07 | $27.07 | 9,774 | — | — |
| 2004-07-26 | $26.99 | $26.99 | 12,069 | — | — |
| 2004-07-23 | $26.91 | $26.91 | 9,840 | — | — |
| 2004-07-22 | $27.60 | $27.60 | 19,271 | — | — |
| 2004-07-21 | $28.73 | $28.73 | 44,358 | — | — |
| 2004-07-20 | $31.08 | $31.08 | 80,657 | — | — |
| 2004-07-19 | $28.66 | $28.66 | 12,926 | — | — |
| 2004-07-16 | $28.20 | $28.20 | 7,531 | — | — |
| 2004-07-15 | $28.81 | $28.81 | 6,608 | — | — |
| 2004-07-14 | $28.58 | $28.58 | 26,103 | — | — |
| 2004-07-13 | $28.58 | $28.58 | 26,736 | — | — |
| 2004-07-12 | $30.86 | $30.86 | 13,770 | — | — |
| 2004-07-09 | $29.57 | $29.57 | 18,360 | — | — |
| 2004-07-08 | $30.48 | $30.48 | 23,346 | — | — |
| 2004-07-07 | $31.08 | $31.08 | 44,609 | — | — |
| 2004-07-06 | $30.93 | $30.93 | 20,458 | — | — |
| 2004-07-02 | $32.75 | $32.75 | 22,014 | — | — |
| 2004-07-01 | $33.59 | $33.59 | 11,159 | — | — |
| 2004-06-30 | $33.97 | $33.97 | 13,190 | — | — |
| 2004-06-29 | $34.12 | $34.12 | 60,595 | — | — |
| 2004-06-28 | $33.59 | $33.59 | 28,886 | — | — |
| 2004-06-25 | $35.71 | $35.71 | 26,288 | — | — |
| 2004-06-24 | $35.71 | $35.71 | 27,831 | — | — |
| 2004-06-23 | $36.47 | $36.47 | 56,229 | — | — |
| 2004-06-22 | $37.91 | $37.91 | 32,065 | — | — |
| 2004-06-21 | $40.33 | $40.33 | 12,082 | — | — |
| 2004-06-18 | $40.03 | $40.03 | 9,972 | — | — |
| 2004-06-17 | $39.65 | $39.65 | 17,134 | — | — |
| 2004-06-16 | $39.12 | $39.12 | 30,680 | — | — |
| 2004-06-15 | $39.12 | $39.12 | 28,002 | — | — |
| 2004-06-14 | $38.97 | $38.97 | 66,596 | — | — |
| 2004-06-10 | $37.76 | $37.76 | 151,316 | — | — |
| 2004-06-09 | $33.89 | $33.89 | 15,525 | — | — |
| 2004-06-08 | $35.25 | $35.25 | 9,022 | — | — |
| 2004-06-07 | $35.63 | $35.63 | 17,595 | — | — |
| 2004-06-04 | $35.10 | $35.10 | 7,571 | — | — |
| 2004-06-03 | $35.33 | $35.33 | 7,083 | — | — |
| 2004-06-02 | $34.87 | $34.87 | 12,676 | — | — |
| 2004-06-01 | $35.63 | $35.63 | 10,644 | — | — |
| 2004-05-28 | $35.63 | $35.63 | 27,659 | — | — |
| 2004-05-27 | $35.10 | $35.10 | 25,589 | — | — |
| 2004-05-26 | $36.16 | $36.16 | 30,456 | — | — |
| 2004-05-25 | $35.78 | $35.78 | 35,811 | — | — |
| 2004-05-24 | $35.63 | $35.63 | 55,358 | — | — |
| 2004-05-21 | $34.50 | $34.50 | 86,645 | — | — |
| 2004-05-20 | $34.80 | $34.80 | 67,599 | — | — |
| 2004-05-19 | $34.19 | $34.19 | 52,509 | — | — |
| 2004-05-18 | $32.60 | $32.60 | 24,718 | — | — |
| 2004-05-17 | $32.15 | $32.15 | 14,786 | — | — |
| 2004-05-14 | $33.51 | $33.51 | 24,481 | — | — |
| 2004-05-13 | $32.68 | $32.68 | 19,838 | — | — |
| 2004-05-12 | $33.59 | $33.59 | 29,730 | — | — |
| 2004-05-11 | $32.83 | $32.83 | 93,504 | — | — |
| 2004-05-10 | $31.84 | $31.84 | 109,517 | — | — |
| 2004-05-07 | $35.63 | $35.63 | 293,834 | — | — |
| 2004-05-06 | $64.82 | $64.82 | 13,322 | — | — |
| 2004-05-05 | $65.73 | $65.73 | 2,546 | — | — |
| 2004-05-04 | $65.88 | $65.88 | 8,811 | — | — |
| 2004-05-03 | $66.34 | $66.34 | 15,802 | — | — |
| 2004-04-30 | $66.34 | $66.34 | 20,062 | — | — |
| 2004-04-29 | $66.87 | $66.87 | 10,275 | — | — |
| 2004-04-28 | $66.49 | $66.49 | 8,692 | — | — |
| 2004-04-27 | $67.70 | $67.70 | 13,322 | — | — |
| 2004-04-26 | $70.89 | $70.89 | 10,592 | — | — |
| 2004-04-23 | $69.90 | $69.90 | 7,479 | — | — |
| 2004-04-22 | $68.84 | $68.84 | 12,900 | — | — |
| 2004-04-21 | $69.75 | $69.75 | 20,471 | — | — |
| 2004-04-20 | $68.99 | $68.99 | 39,425 | — | — |
| 2004-04-19 | $69.67 | $69.67 | 19,218 | — | — |
| 2004-04-16 | $66.72 | $66.72 | 20,273 | — | — |
| 2004-04-15 | $67.48 | $67.48 | 7,466 | — | — |
| 2004-04-14 | $69.37 | $69.37 | 11,040 | — | — |
| 2004-04-13 | $69.52 | $69.52 | 12,122 | — | — |
| 2004-04-12 | $73.54 | $73.54 | 14,918 | — | — |
| 2004-04-08 | $75.82 | $75.82 | 13,678 | — | — |
| 2004-04-07 | $77.33 | $77.33 | 11,581 | — | — |
| 2004-04-06 | $76.12 | $76.12 | 19,060 | — | — |
| 2004-04-05 | $75.82 | $75.82 | 42,274 | — | — |
| 2004-04-02 | $73.16 | $73.16 | 20,893 | — | — |
| 2004-04-01 | $69.83 | $69.83 | 12,306 | — | — |
| 2004-03-31 | $70.28 | $70.28 | 18,703 | — | — |
| 2004-03-30 | $64.67 | $64.67 | 18,070 | — | — |
| 2004-03-29 | $60.12 | $60.12 | 33,911 | — | — |
| 2004-03-26 | $62.77 | $62.77 | 45,756 | — | — |
| 2004-03-25 | $60.58 | $60.58 | 26,499 | — | — |
| 2004-03-24 | $62.70 | $62.70 | 14,153 | — | — |
| 2004-03-23 | $65.20 | $65.20 | 9,576 | — | — |
| 2004-03-22 | $70.51 | $70.51 | 7,531 | — | — |
| 2004-03-19 | $69.22 | $69.22 | 3,838 | — | — |
| 2004-03-18 | $69.75 | $69.75 | 6,476 | — | — |
| 2004-03-17 | $70.74 | $70.74 | 2,295 | — | — |
| 2004-03-16 | $68.92 | $68.92 | 6,344 | — | — |
| 2004-03-15 | $68.31 | $68.31 | 5,922 | — | — |
| 2004-03-12 | $69.90 | $69.90 | 5,619 | — | — |
| 2004-03-11 | $68.01 | $68.01 | 23,386 | — | — |
| 2004-03-10 | $71.57 | $71.57 | 12,557 | — | — |
| 2004-03-09 | $73.92 | $73.92 | 11,304 | — | — |
| 2004-03-08 | $72.78 | $72.78 | 18,176 | — | — |
| 2004-03-05 | $72.48 | $72.48 | 18,506 | — | — |
| 2004-03-04 | $70.13 | $70.13 | 10,776 | — | — |
| 2004-03-03 | $66.87 | $66.87 | 16,540 | — | — |
| 2004-03-02 | $68.16 | $68.16 | 24,758 | — | — |
| 2004-03-01 | $67.32 | $67.32 | 15,525 | — | — |
| 2004-02-27 | $65.73 | $65.73 | 15,775 | — | — |
| 2004-02-26 | $64.22 | $64.22 | 22,608 | — | — |
| 2004-02-25 | $62.17 | $62.17 | 25,971 | — | — |
| 2004-02-24 | $62.32 | $62.32 | 28,042 | — | — |
| 2004-02-23 | $64.44 | $64.44 | 54,541 | — | — |
| 2004-02-20 | $69.52 | $69.52 | 56,691 | — | — |
| 2004-02-19 | $74.15 | $74.15 | 60,397 | — | — |
| 2004-02-18 | $81.35 | $81.35 | 34,980 | — | — |
| 2004-02-17 | $81.12 | $81.12 | 171,510 | — | — |
| 2004-02-13 | $75.44 | $75.44 | 28,820 | — | — |
| 2004-02-12 | $71.04 | $71.04 | 12,636 | — | — |
| 2004-02-11 | $73.09 | $73.09 | 6,516 | — | — |
| 2004-02-10 | $70.36 | $70.36 | 5,949 | — | — |
| 2004-02-09 | $70.81 | $70.81 | 6,872 | — | — |
| 2004-02-06 | $69.60 | $69.60 | 4,155 | — | — |
| 2004-02-05 | $68.61 | $68.61 | 6,199 | — | — |
| 2004-02-04 | $70.96 | $70.96 | 11,000 | — | — |
| 2004-02-03 | $72.02 | $72.02 | 4,669 | — | — |
| 2004-02-02 | $73.31 | $73.31 | 9,127 | — | — |
| 2004-01-30 | $68.31 | $68.31 | 3,192 | — | — |
| 2004-01-29 | $71.04 | $71.04 | 7,347 | — | — |
| 2004-01-28 | $67.40 | $67.40 | 5,065 | — | — |
| 2004-01-27 | $70.58 | $70.58 | 8,587 | — | — |
| 2004-01-26 | $70.96 | $70.96 | 18,083 | — | — |
| 2004-01-23 | $71.65 | $71.65 | 8,930 | — | — |
| 2004-01-22 | $69.90 | $69.90 | 8,442 | — | — |
| 2004-01-21 | $74.68 | $74.68 | 19,759 | — | — |
| 2004-01-20 | $72.63 | $72.63 | 9,958 | — | — |
| 2004-01-16 | $72.63 | $72.63 | 9,101 | — | — |
| 2004-01-15 | $72.02 | $72.02 | 11,212 | — | — |
| 2004-01-14 | $71.04 | $71.04 | 7,518 | — | — |
| 2004-01-13 | $69.52 | $69.52 | 16,092 | — | — |
| 2004-01-12 | $69.37 | $69.37 | 6,067 | — | — |
| 2004-01-09 | $67.85 | $67.85 | 21,025 | — | — |
| 2004-01-08 | $72.40 | $72.40 | 6,094 | — | — |
| 2004-01-07 | $72.86 | $72.86 | 11,383 | — | — |
| 2004-01-06 | $71.72 | $71.72 | 19,653 | — | — |
| 2004-01-05 | $64.90 | $64.90 | 30,891 | — | — |
| 2004-01-02 | $66.87 | $66.87 | 9,589 | — | — |