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
- 1973-02-21 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 | $29.15 | $93.85 | 115,700 | — | — |
| 2004-12-30 | $29.43 | $94.75 | 140,200 | — | — |
| 2004-12-29 | $29.18 | $93.94 | 90,100 | — | — |
| 2004-12-28 | $29.09 | $93.65 | 368,700 | — | — |
| 2004-12-27 | $28.89 | $93.01 | 169,200 | — | — |
| 2004-12-23 | $29.31 | $94.36 | 160,900 | — | — |
| 2004-12-22 | $29.35 | $94.49 | 193,400 | — | — |
| 2004-12-21 | $29.26 | $94.20 | 160,000 | — | — |
| 2004-12-20 | $29.03 | $93.46 | 145,500 | — | — |
| 2004-12-17 | $29.18 | $93.94 | 157,400 | — | — |
| 2004-12-16 | $29.01 | $93.40 | 232,300 | — | — |
| 2004-12-15 | $29.02 | $93.43 | 225,300 | — | — |
| 2004-12-14 | $28.73 | $92.49 | 139,700 | — | — |
| 2004-12-13 | $28.54 | $91.88 | 122,400 | — | — |
| 2004-12-10 | $28.19 | $90.76 | 189,700 | — | — |
| 2004-12-09 | $28.01 | $90.18 | 154,600 | — | — |
| 2004-12-08 | $28.07 | $90.37 | 127,600 | — | — |
| 2004-12-07 | $27.99 | $90.11 | 400,200 | — | — |
| 2004-12-06 | $27.89 | $89.79 | 169,200 | — | — |
| 2004-12-03 | $28.01 | $90.18 | 140,500 | — | — |
| 2004-12-02 | $27.84 | $89.63 | 292,400 | — | — |
| 2004-12-01 | $28.21 | $90.82 | 165,400 | — | — |
| 2004-11-30 | $28.25 | $90.95 | 378,600 | — | — |
| 2004-11-29 | $28.63 | $92.17 | 246,100 | — | — |
| 2004-11-26 | $28.70 | $92.40 | 42,400 | — | — |
| 2004-11-24 | $28.69 | $92.36 | 205,500 | — | — |
| 2004-11-23 | $28.80 | $92.72 | 258,500 | — | — |
| 2004-11-22 | $28.53 | $91.85 | 150,400 | — | — |
| 2004-11-19 | $28.10 | $90.47 | 228,600 | — | — |
| 2004-11-18 | $28.24 | $90.92 | 209,100 | — | — |
| 2004-11-17 | $28.30 | $91.11 | 199,600 | — | — |
| 2004-11-16 | $28.58 | $92.01 | 266,300 | — | — |
| 2004-11-15 | $28.88 | $92.98 | 254,900 | — | — |
| 2004-11-12 | $29.26 | $94.20 | 165,100 | — | — |
| 2004-11-11 | $29.15 | $93.85 | 129,200 | — | — |
| 2004-11-10 | $28.89 | $93.01 | 177,600 | — | — |
| 2004-11-09 | $28.83 | $92.82 | 231,600 | — | — |
| 2004-11-08 | $28.89 | $93.01 | 229,000 | — | — |
| 2004-11-05 | $29.31 | $93.36 | 281,100 | — | — |
| 2004-11-04 | $29.54 | $94.10 | 274,500 | — | — |
| 2004-11-03 | $28.70 | $91.42 | 278,500 | — | — |
| 2004-11-02 | $28.00 | $89.19 | 186,000 | — | — |
| 2004-11-01 | $28.29 | $90.11 | 236,600 | — | — |
| 2004-10-29 | $28.04 | $89.32 | 179,400 | — | — |
| 2004-10-28 | $28.08 | $89.44 | 167,300 | — | — |
| 2004-10-27 | $28.01 | $89.22 | 426,900 | — | — |
| 2004-10-26 | $28.38 | $90.40 | 335,200 | — | — |
| 2004-10-25 | $28.25 | $89.99 | 482,100 | — | — |
| 2004-10-22 | $26.71 | $85.08 | 139,200 | — | — |
| 2004-10-21 | $26.61 | $84.76 | 126,400 | — | — |
| 2004-10-20 | $26.69 | $85.02 | 199,400 | — | — |
| 2004-10-19 | $26.76 | $85.24 | 150,200 | — | — |
| 2004-10-18 | $26.84 | $85.49 | 145,300 | — | — |
| 2004-10-15 | $26.81 | $85.40 | 205,700 | — | — |
| 2004-10-14 | $26.61 | $84.76 | 122,800 | — | — |
| 2004-10-13 | $26.65 | $84.89 | 117,600 | — | — |
| 2004-10-12 | $26.99 | $85.97 | 163,400 | — | — |
| 2004-10-11 | $26.72 | $85.11 | 108,100 | — | — |
| 2004-10-08 | $26.68 | $84.99 | 155,000 | — | — |
| 2004-10-07 | $26.51 | $84.44 | 319,800 | — | — |
| 2004-10-06 | $26.85 | $85.53 | 190,400 | — | — |
| 2004-10-05 | $26.85 | $85.53 | 107,800 | — | — |
| 2004-10-04 | $26.68 | $84.99 | 220,200 | — | — |
| 2004-10-01 | $26.70 | $85.05 | 177,300 | — | — |
| 2004-09-30 | $26.54 | $84.54 | 296,400 | — | — |
| 2004-09-29 | $26.36 | $83.97 | 214,100 | — | — |
| 2004-09-28 | $26.47 | $84.32 | 233,200 | — | — |
| 2004-09-27 | $26.09 | $83.11 | 185,500 | — | — |
| 2004-09-24 | $25.99 | $82.79 | 207,200 | — | — |
| 2004-09-23 | $26.01 | $82.85 | 188,100 | — | — |
| 2004-09-22 | $26.10 | $83.14 | 137,800 | — | — |
| 2004-09-21 | $26.18 | $83.39 | 91,100 | — | — |
| 2004-09-20 | $26.08 | $83.07 | 95,900 | — | — |
| 2004-09-17 | $26.28 | $83.71 | 211,600 | — | — |
| 2004-09-16 | $26.30 | $83.77 | 95,000 | — | — |
| 2004-09-15 | $26.09 | $83.11 | 179,700 | — | — |
| 2004-09-14 | $26.02 | $82.88 | 119,000 | — | — |
| 2004-09-13 | $26.09 | $83.11 | 206,200 | — | — |
| 2004-09-10 | $26.27 | $83.68 | 139,400 | — | — |
| 2004-09-09 | $26.13 | $83.23 | 186,800 | — | — |
| 2004-09-08 | $26.04 | $82.95 | 193,300 | — | — |
| 2004-09-07 | $26.41 | $84.13 | 450,400 | — | — |
| 2004-09-03 | $25.86 | $82.37 | 175,100 | — | — |
| 2004-09-02 | $26.00 | $82.82 | 133,700 | — | — |
| 2004-09-01 | $25.94 | $82.63 | 222,500 | — | — |
| 2004-08-31 | $25.81 | $82.21 | 260,200 | — | — |
| 2004-08-30 | $25.53 | $81.32 | 197,100 | — | — |
| 2004-08-27 | $25.37 | $80.81 | 103,900 | — | — |
| 2004-08-26 | $25.39 | $80.88 | 105,600 | — | — |
| 2004-08-25 | $25.31 | $80.62 | 95,900 | — | — |
| 2004-08-24 | $25.29 | $80.56 | 111,600 | — | — |
| 2004-08-23 | $25.25 | $80.43 | 133,000 | — | — |
| 2004-08-20 | $25.40 | $80.91 | 140,900 | — | — |
| 2004-08-19 | $25.21 | $80.30 | 186,900 | — | — |
| 2004-08-18 | $25.32 | $80.65 | 310,200 | — | — |
| 2004-08-17 | $25.35 | $80.75 | 197,800 | — | — |
| 2004-08-16 | $25.59 | $81.51 | 201,900 | — | — |
| 2004-08-13 | $25.14 | $80.08 | 137,500 | — | — |
| 2004-08-12 | $25.46 | $81.10 | 243,200 | — | — |
| 2004-08-11 | $25.70 | $81.86 | 236,500 | — | — |
| 2004-08-10 | $25.43 | $81.00 | 232,300 | — | — |
| 2004-08-09 | $25.27 | $80.49 | 263,800 | — | — |
| 2004-08-06 | $25.35 | $80.75 | 359,700 | — | — |
| 2004-08-05 | $25.25 | $79.44 | 230,300 | — | — |
| 2004-08-04 | $25.56 | $80.42 | 292,400 | — | — |
| 2004-08-03 | $25.55 | $80.39 | 319,100 | — | — |
| 2004-08-02 | $25.50 | $80.23 | 348,600 | — | — |
| 2004-07-30 | $25.53 | $80.32 | 815,800 | — | — |
| 2004-07-29 | $26.05 | $81.96 | 215,500 | — | — |
| 2004-07-28 | $25.72 | $80.92 | 252,600 | — | — |
| 2004-07-27 | $25.37 | $79.82 | 223,300 | — | — |
| 2004-07-26 | $25.41 | $79.95 | 281,900 | — | — |
| 2004-07-23 | $25.70 | $80.86 | 480,500 | — | — |
| 2004-07-22 | $26.02 | $81.87 | 452,800 | — | — |
| 2004-07-21 | $26.30 | $82.75 | 337,600 | — | — |
| 2004-07-20 | $26.65 | $83.85 | 874,600 | — | — |
| 2004-07-19 | $26.50 | $83.38 | 276,100 | — | — |
| 2004-07-16 | $26.28 | $82.68 | 191,700 | — | — |
| 2004-07-15 | $26.26 | $82.62 | 370,900 | — | — |
| 2004-07-14 | $26.00 | $81.80 | 282,900 | — | — |
| 2004-07-13 | $25.98 | $81.74 | 185,400 | — | — |
| 2004-07-12 | $25.94 | $81.61 | 132,700 | — | — |
| 2004-07-09 | $25.80 | $81.17 | 141,400 | — | — |
| 2004-07-08 | $25.85 | $81.33 | 149,700 | — | — |
| 2004-07-07 | $25.97 | $81.71 | 145,300 | — | — |
| 2004-07-06 | $25.91 | $81.52 | 275,300 | — | — |
| 2004-07-02 | $26.09 | $82.09 | 261,400 | — | — |
| 2004-07-01 | $25.60 | $80.54 | 245,500 | — | — |
| 2004-06-30 | $26.10 | $82.12 | 679,900 | — | — |
| 2004-06-29 | $25.71 | $80.89 | 474,800 | — | — |
| 2004-06-28 | $26.02 | $81.87 | 369,600 | — | — |
| 2004-06-25 | $25.95 | $81.65 | 407,100 | — | — |
| 2004-06-24 | $25.80 | $81.17 | 318,200 | — | — |
| 2004-06-23 | $25.89 | $81.46 | 184,200 | — | — |
| 2004-06-22 | $25.74 | $80.98 | 316,300 | — | — |
| 2004-06-21 | $25.66 | $80.73 | 249,500 | — | — |
| 2004-06-18 | $25.33 | $79.69 | 251,100 | — | — |
| 2004-06-17 | $25.20 | $79.29 | 243,500 | — | — |
| 2004-06-16 | $25.10 | $78.97 | 256,100 | — | — |
| 2004-06-15 | $24.93 | $78.44 | 426,600 | — | — |
| 2004-06-14 | $24.65 | $77.56 | 886,100 | — | — |
| 2004-06-10 | $24.38 | $76.69 | 309,600 | — | — |
| 2004-06-09 | $24.25 | $76.31 | 451,600 | — | — |
| 2004-06-08 | $24.48 | $77.00 | 230,600 | — | — |
| 2004-06-07 | $24.63 | $77.49 | 182,200 | — | — |
| 2004-06-04 | $24.40 | $76.75 | 237,400 | — | — |
| 2004-06-03 | $24.24 | $76.27 | 180,200 | — | — |
| 2004-06-02 | $24.36 | $76.63 | 199,000 | — | — |
| 2004-06-01 | $24.35 | $76.61 | 299,600 | — | — |
| 2004-05-28 | $24.31 | $76.47 | 253,400 | — | — |
| 2004-05-27 | $24.30 | $76.45 | 332,600 | — | — |
| 2004-05-26 | $24.15 | $75.98 | 311,000 | — | — |
| 2004-05-25 | $24.08 | $75.78 | 250,200 | — | — |
| 2004-05-24 | $23.80 | $74.88 | 287,400 | — | — |
| 2004-05-21 | $23.49 | $73.91 | 261,600 | — | — |
| 2004-05-20 | $23.50 | $73.95 | 213,600 | — | — |
| 2004-05-19 | $23.26 | $73.18 | 334,400 | — | — |
| 2004-05-18 | $23.32 | $73.37 | 328,200 | — | — |
| 2004-05-17 | $23.16 | $72.85 | 512,400 | — | — |
| 2004-05-14 | $23.07 | $72.58 | 457,800 | — | — |
| 2004-05-13 | $23.22 | $73.06 | 287,400 | — | — |
| 2004-05-12 | $23.25 | $73.17 | 343,200 | — | — |
| 2004-05-11 | $23.31 | $73.34 | 482,600 | — | — |
| 2004-05-10 | $23.26 | $73.18 | 558,400 | — | — |
| 2004-05-07 | $23.90 | $75.18 | 523,600 | — | — |
| 2004-05-06 | $24.66 | $77.57 | 347,000 | — | — |
| 2004-05-05 | $25.18 | $78.25 | 454,200 | — | — |
| 2004-05-04 | $25.08 | $77.94 | 315,000 | — | — |
| 2004-05-03 | $25.05 | $77.84 | 284,800 | — | — |
| 2004-04-30 | $24.88 | $77.32 | 579,200 | — | — |
| 2004-04-29 | $25.00 | $77.70 | 267,200 | — | — |
| 2004-04-28 | $25.38 | $78.87 | 737,800 | — | — |
| 2004-04-27 | $25.40 | $78.93 | 298,800 | — | — |
| 2004-04-26 | $25.41 | $78.96 | 396,600 | — | — |
| 2004-04-23 | $25.18 | $78.26 | 452,000 | — | — |
| 2004-04-22 | $25.10 | $78.00 | 775,200 | — | — |
| 2004-04-21 | $24.50 | $76.15 | 479,200 | — | — |
| 2004-04-20 | $24.55 | $76.29 | 454,400 | — | — |
| 2004-04-19 | $24.48 | $76.06 | 189,000 | — | — |
| 2004-04-16 | $24.64 | $76.57 | 194,400 | — | — |
| 2004-04-15 | $24.43 | $75.92 | 326,000 | — | — |
| 2004-04-14 | $24.45 | $75.96 | 258,200 | — | — |
| 2004-04-13 | $24.67 | $76.68 | 712,400 | — | — |
| 2004-04-12 | $25.07 | $77.91 | 665,600 | — | — |
| 2004-04-08 | $25.73 | $79.94 | 175,400 | — | — |
| 2004-04-07 | $25.85 | $80.33 | 172,800 | — | — |
| 2004-04-06 | $25.98 | $80.72 | 285,200 | — | — |
| 2004-04-05 | $25.99 | $80.76 | 192,200 | — | — |
| 2004-04-02 | $26.00 | $80.80 | 344,600 | — | — |
| 2004-04-01 | $26.13 | $81.20 | 380,000 | — | — |
| 2004-03-31 | $25.92 | $80.55 | 177,000 | — | — |
| 2004-03-30 | $25.89 | $80.44 | 197,000 | — | — |
| 2004-03-29 | $25.88 | $80.42 | 233,200 | — | — |
| 2004-03-26 | $25.63 | $79.65 | 201,200 | — | — |
| 2004-03-25 | $25.66 | $79.72 | 242,800 | — | — |
| 2004-03-24 | $25.42 | $79.01 | 285,200 | — | — |
| 2004-03-23 | $25.61 | $79.58 | 199,600 | — | — |
| 2004-03-22 | $25.65 | $79.71 | 438,800 | — | — |
| 2004-03-19 | $25.92 | $80.56 | 290,800 | — | — |
| 2004-03-18 | $25.86 | $80.36 | 202,200 | — | — |
| 2004-03-17 | $26.04 | $80.90 | 419,600 | — | — |
| 2004-03-16 | $25.86 | $80.34 | 172,400 | — | — |
| 2004-03-15 | $25.73 | $79.94 | 313,800 | — | — |
| 2004-03-12 | $25.75 | $80.00 | 753,400 | — | — |
| 2004-03-11 | $25.70 | $79.86 | 2,585,600 | — | — |
| 2004-03-10 | $25.93 | $80.58 | 650,000 | — | — |
| 2004-03-09 | $26.45 | $82.18 | 188,000 | — | — |
| 2004-03-08 | $26.61 | $82.69 | 130,200 | — | — |
| 2004-03-05 | $26.64 | $82.77 | 169,600 | — | — |
| 2004-03-04 | $26.45 | $82.19 | 350,000 | — | — |
| 2004-03-03 | $26.47 | $82.26 | 211,600 | — | — |
| 2004-03-02 | $26.73 | $83.06 | 486,000 | — | — |
| 2004-03-01 | $26.82 | $83.34 | 241,600 | — | — |
| 2004-02-27 | $26.48 | $82.27 | 399,800 | — | — |
| 2004-02-26 | $26.10 | $81.11 | 187,600 | — | — |
| 2004-02-25 | $25.98 | $80.72 | 187,000 | — | — |
| 2004-02-24 | $25.78 | $80.11 | 144,600 | — | — |
| 2004-02-23 | $25.72 | $79.93 | 166,200 | — | — |
| 2004-02-20 | $25.83 | $80.28 | 388,800 | — | — |
| 2004-02-19 | $26.18 | $81.37 | 378,200 | — | — |
| 2004-02-18 | $26.17 | $81.32 | 190,800 | — | — |
| 2004-02-17 | $25.83 | $80.28 | 327,600 | — | — |
| 2004-02-13 | $25.75 | $80.02 | 178,000 | — | — |
| 2004-02-12 | $25.83 | $80.27 | 225,000 | — | — |
| 2004-02-11 | $25.83 | $80.25 | 203,000 | — | — |
| 2004-02-10 | $25.83 | $80.28 | 208,600 | — | — |
| 2004-02-09 | $25.55 | $79.40 | 348,000 | — | — |
| 2004-02-06 | $25.85 | $79.37 | 334,000 | — | — |
| 2004-02-05 | $25.57 | $78.51 | 263,200 | — | — |
| 2004-02-04 | $25.50 | $78.28 | 339,600 | — | — |
| 2004-02-03 | $25.75 | $79.06 | 206,200 | — | — |
| 2004-02-02 | $25.62 | $78.66 | 376,800 | — | — |
| 2004-01-30 | $25.41 | $78.00 | 203,000 | — | — |
| 2004-01-29 | $25.42 | $78.03 | 487,600 | — | — |
| 2004-01-28 | $25.25 | $77.52 | 647,200 | — | — |
| 2004-01-27 | $24.92 | $76.50 | 239,000 | — | — |
| 2004-01-26 | $24.90 | $76.43 | 339,000 | — | — |
| 2004-01-23 | $25.25 | $77.52 | 271,400 | — | — |
| 2004-01-22 | $25.11 | $77.08 | 289,800 | — | — |
| 2004-01-21 | $24.70 | $75.82 | 245,400 | — | — |
| 2004-01-20 | $24.58 | $75.48 | 379,600 | — | — |
| 2004-01-16 | $24.33 | $74.68 | 149,000 | — | — |
| 2004-01-15 | $24.37 | $74.82 | 277,400 | — | — |
| 2004-01-14 | $24.49 | $75.19 | 344,400 | — | — |
| 2004-01-13 | $24.11 | $74.01 | 345,800 | — | — |
| 2004-01-12 | $24.17 | $74.21 | 225,600 | — | — |
| 2004-01-09 | $24.14 | $74.10 | 383,400 | — | — |
| 2004-01-08 | $24.03 | $73.76 | 222,800 | — | — |
| 2004-01-07 | $24.00 | $73.67 | 212,200 | — | — |
| 2004-01-06 | $23.79 | $73.04 | 184,800 | — | — |
| 2004-01-05 | $23.75 | $72.93 | 239,800 | — | — |
| 2004-01-02 | $23.70 | $72.76 | 179,200 | — | — |