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
- 1999-11-19 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 | $36.00 | $36.00 | 3,375 | — | — |
| 2004-12-30 | $35.12 | $35.12 | 5,838 | — | — |
| 2004-12-29 | $36.80 | $36.80 | 5,325 | — | — |
| 2004-12-28 | $36.40 | $36.40 | 5,088 | — | — |
| 2004-12-27 | $37.92 | $37.92 | 2,813 | — | — |
| 2004-12-23 | $39.04 | $39.04 | 1,100 | — | — |
| 2004-12-22 | $39.28 | $39.28 | 2,613 | — | — |
| 2004-12-21 | $39.60 | $39.60 | 4,625 | — | — |
| 2004-12-20 | $40.00 | $40.00 | 16,275 | — | — |
| 2004-12-17 | $38.48 | $38.48 | 1,163 | — | — |
| 2004-12-16 | $38.80 | $38.80 | 3,800 | — | — |
| 2004-12-15 | $38.80 | $38.80 | 9,950 | — | — |
| 2004-12-14 | $37.04 | $37.04 | 6,225 | — | — |
| 2004-12-13 | $36.80 | $36.80 | 3,425 | — | — |
| 2004-12-10 | $36.56 | $36.56 | 2,063 | — | — |
| 2004-12-09 | $36.24 | $36.24 | 3,888 | — | — |
| 2004-12-08 | $35.68 | $35.68 | 8,525 | — | — |
| 2004-12-07 | $34.00 | $34.00 | 5,550 | — | — |
| 2004-12-06 | $34.00 | $34.00 | 2,575 | — | — |
| 2004-12-03 | $34.96 | $34.96 | 800 | — | — |
| 2004-12-02 | $34.96 | $34.96 | 11,713 | — | — |
| 2004-12-01 | $32.00 | $32.00 | 4,488 | — | — |
| 2004-11-30 | $32.40 | $32.40 | 3,213 | — | — |
| 2004-11-29 | $33.04 | $33.04 | 3,463 | — | — |
| 2004-11-26 | $33.12 | $33.12 | 1,538 | — | — |
| 2004-11-24 | $33.04 | $33.04 | 1,600 | — | — |
| 2004-11-23 | $32.80 | $32.80 | 4,325 | — | — |
| 2004-11-22 | $33.60 | $33.60 | 988 | — | — |
| 2004-11-19 | $33.28 | $33.28 | 2,875 | — | — |
| 2004-11-18 | $33.20 | $33.20 | 3,650 | — | — |
| 2004-11-17 | $34.40 | $34.40 | 7,350 | — | — |
| 2004-11-16 | $33.52 | $33.52 | 11,338 | — | — |
| 2004-11-15 | $34.32 | $34.32 | 4,013 | — | — |
| 2004-11-12 | $33.60 | $33.60 | 2,825 | — | — |
| 2004-11-11 | $34.80 | $34.80 | 4,175 | — | — |
| 2004-11-10 | $32.80 | $32.80 | 7,550 | — | — |
| 2004-11-09 | $34.00 | $34.00 | 2,325 | — | — |
| 2004-11-08 | $35.20 | $35.20 | 2,350 | — | — |
| 2004-11-05 | $35.84 | $35.84 | 2,750 | — | — |
| 2004-11-04 | $36.96 | $36.96 | 1,338 | — | — |
| 2004-11-03 | $38.64 | $38.64 | 2,663 | — | — |
| 2004-11-02 | $37.60 | $37.60 | 2,788 | — | — |
| 2004-11-01 | $38.00 | $38.00 | 1,713 | — | — |
| 2004-10-29 | $40.40 | $40.40 | 1,338 | — | — |
| 2004-10-28 | $40.00 | $40.00 | 2,225 | — | — |
| 2004-10-27 | $39.36 | $39.36 | 3,875 | — | — |
| 2004-10-26 | $40.00 | $40.00 | 2,588 | — | — |
| 2004-10-25 | $41.84 | $41.84 | 925 | — | — |
| 2004-10-22 | $42.00 | $42.00 | 475 | — | — |
| 2004-10-21 | $42.40 | $42.40 | 513 | — | — |
| 2004-10-20 | $43.68 | $43.68 | 1,100 | — | — |
| 2004-10-19 | $44.00 | $44.00 | 1,100 | — | — |
| 2004-10-18 | $43.04 | $43.04 | 363 | — | — |
| 2004-10-15 | $44.40 | $44.40 | 4,088 | — | — |
| 2004-10-14 | $42.00 | $42.00 | 1,400 | — | — |
| 2004-10-13 | $40.96 | $40.96 | 1,388 | — | — |
| 2004-10-12 | $41.76 | $41.76 | 1,388 | — | — |
| 2004-10-11 | $43.28 | $43.28 | 2,813 | — | — |
| 2004-10-08 | $42.16 | $42.16 | 1,013 | — | — |
| 2004-10-07 | $44.00 | $44.00 | 1,700 | — | — |
| 2004-10-06 | $44.00 | $44.00 | 1,738 | — | — |
| 2004-10-05 | $44.08 | $44.08 | 975 | — | — |
| 2004-10-04 | $44.64 | $44.64 | 1,463 | — | — |
| 2004-10-01 | $44.56 | $44.56 | 2,463 | — | — |
| 2004-09-30 | $43.76 | $43.76 | 1,463 | — | — |
| 2004-09-29 | $43.52 | $43.52 | 4,125 | — | — |
| 2004-09-28 | $44.00 | $44.00 | 3,775 | — | — |
| 2004-09-27 | $42.88 | $42.88 | 2,213 | — | — |
| 2004-09-24 | $43.52 | $43.52 | 5,100 | — | — |
| 2004-09-23 | $41.60 | $41.60 | 775 | — | — |
| 2004-09-22 | $43.44 | $43.44 | 3,975 | — | — |
| 2004-09-21 | $43.60 | $43.60 | 15,450 | — | — |
| 2004-09-20 | $40.08 | $40.08 | 1,113 | — | — |
| 2004-09-17 | $41.12 | $41.12 | 1,225 | — | — |
| 2004-09-16 | $40.00 | $40.00 | 1,688 | — | — |
| 2004-09-15 | $40.80 | $40.80 | 450 | — | — |
| 2004-09-14 | $41.20 | $41.20 | 1,363 | — | — |
| 2004-09-13 | $41.04 | $41.04 | 500 | — | — |
| 2004-09-10 | $40.96 | $40.96 | 4,900 | — | — |
| 2004-09-09 | $40.32 | $40.32 | 1,075 | — | — |
| 2004-09-08 | $40.40 | $40.40 | 1,188 | — | — |
| 2004-09-07 | $39.44 | $39.44 | 738 | — | — |
| 2004-09-03 | $40.80 | $40.80 | 1,550 | — | — |
| 2004-09-02 | $40.72 | $40.72 | 338 | — | — |
| 2004-09-01 | $41.12 | $41.12 | 488 | — | — |
| 2004-08-31 | $41.12 | $41.12 | 1,500 | — | — |
| 2004-08-30 | $40.08 | $40.08 | 3,088 | — | — |
| 2004-08-27 | $42.08 | $42.08 | 1,450 | — | — |
| 2004-08-26 | $42.32 | $42.32 | 1,000 | — | — |
| 2004-08-25 | $42.48 | $42.48 | 1,300 | — | — |
| 2004-08-24 | $42.08 | $42.08 | 1,900 | — | — |
| 2004-08-23 | $42.32 | $42.32 | 275 | — | — |
| 2004-08-20 | $42.00 | $42.00 | 925 | — | — |
| 2004-08-19 | $41.76 | $41.76 | 1,163 | — | — |
| 2004-08-18 | $42.80 | $42.80 | 2,563 | — | — |
| 2004-08-17 | $41.92 | $41.92 | 3,138 | — | — |
| 2004-08-16 | $40.56 | $40.56 | 1,838 | — | — |
| 2004-08-13 | $39.84 | $39.84 | 1,413 | — | — |
| 2004-08-12 | $40.80 | $40.80 | 2,263 | — | — |
| 2004-08-11 | $40.56 | $40.56 | 963 | — | — |
| 2004-08-10 | $40.00 | $40.00 | 3,050 | — | — |
| 2004-08-09 | $40.32 | $40.32 | 2,563 | — | — |
| 2004-08-06 | $40.88 | $40.88 | 2,025 | — | — |
| 2004-08-05 | $42.80 | $42.80 | 2,125 | — | — |
| 2004-08-04 | $44.16 | $44.16 | 1,300 | — | — |
| 2004-08-03 | $44.72 | $44.72 | 1,050 | — | — |
| 2004-08-02 | $45.28 | $45.28 | 3,738 | — | — |
| 2004-07-30 | $45.76 | $45.76 | 6,700 | — | — |
| 2004-07-29 | $42.56 | $42.56 | 3,275 | — | — |
| 2004-07-28 | $40.40 | $40.40 | 925 | — | — |
| 2004-07-27 | $40.40 | $40.40 | 275 | — | — |
| 2004-07-26 | $40.40 | $40.40 | 325 | — | — |
| 2004-07-23 | $40.96 | $40.96 | 1,513 | — | — |
| 2004-07-22 | $38.00 | $38.00 | 1,188 | — | — |
| 2004-07-21 | $38.80 | $38.80 | 2,763 | — | — |
| 2004-07-20 | $39.76 | $39.76 | 1,788 | — | — |
| 2004-07-19 | $41.60 | $41.60 | 813 | — | — |
| 2004-07-16 | $42.00 | $42.00 | 2,100 | — | — |
| 2004-07-15 | $40.64 | $40.64 | 838 | — | — |
| 2004-07-14 | $39.60 | $39.60 | 4,675 | — | — |
| 2004-07-13 | $38.08 | $38.08 | 2,888 | — | — |
| 2004-07-12 | $40.56 | $40.56 | 8,625 | — | — |
| 2004-07-09 | $40.32 | $40.32 | 4,113 | — | — |
| 2004-07-08 | $42.00 | $42.00 | 2,688 | — | — |
| 2004-07-07 | $44.00 | $44.00 | 1,900 | — | — |
| 2004-07-06 | $47.12 | $47.12 | 4,938 | — | — |
| 2004-07-02 | $48.00 | $48.00 | 350 | — | — |
| 2004-07-01 | $49.20 | $49.20 | 950 | — | — |
| 2004-06-30 | $50.40 | $50.40 | 1,713 | — | — |
| 2004-06-29 | $49.84 | $49.84 | 1,563 | — | — |
| 2004-06-28 | $47.92 | $47.92 | 1,575 | — | — |
| 2004-06-25 | $48.88 | $48.88 | 1,938 | — | — |
| 2004-06-24 | $49.20 | $49.20 | 1,663 | — | — |
| 2004-06-23 | $49.20 | $49.20 | 2,075 | — | — |
| 2004-06-22 | $50.64 | $50.64 | 1,650 | — | — |
| 2004-06-21 | $52.80 | $52.80 | 1,075 | — | — |
| 2004-06-18 | $53.60 | $53.60 | 1,438 | — | — |
| 2004-06-17 | $54.08 | $54.08 | 4,500 | — | — |
| 2004-06-16 | $53.20 | $53.20 | 3,300 | — | — |
| 2004-06-15 | $54.40 | $54.40 | 3,275 | — | — |
| 2004-06-14 | $51.52 | $51.52 | 1,488 | — | — |
| 2004-06-10 | $51.60 | $51.60 | 6,575 | — | — |
| 2004-06-09 | $47.20 | $47.20 | 4,200 | — | — |
| 2004-06-08 | $46.72 | $46.72 | 1,088 | — | — |
| 2004-06-07 | $47.20 | $47.20 | 10,188 | — | — |
| 2004-06-04 | $48.88 | $48.88 | 3,413 | — | — |
| 2004-06-03 | $50.40 | $50.40 | 11,713 | — | — |
| 2004-06-02 | $54.88 | $54.88 | 8,925 | — | — |
| 2004-06-01 | $55.60 | $55.60 | 14,800 | — | — |
| 2004-05-28 | $59.92 | $59.92 | 12,825 | — | — |
| 2004-05-27 | $55.68 | $55.68 | 8,125 | — | — |
| 2004-05-26 | $54.64 | $54.64 | 19,350 | — | — |
| 2004-05-25 | $52.00 | $52.00 | 9,738 | — | — |
| 2004-05-24 | $46.40 | $46.40 | 8,838 | — | — |
| 2004-05-21 | $42.00 | $42.00 | 6,675 | — | — |
| 2004-05-20 | $39.60 | $39.60 | 3,813 | — | — |
| 2004-05-19 | $38.00 | $38.00 | 9,800 | — | — |
| 2004-05-18 | $38.56 | $38.56 | 2,838 | — | — |
| 2004-05-17 | $38.88 | $38.88 | 5,550 | — | — |
| 2004-05-14 | $40.00 | $40.00 | 4,250 | — | — |
| 2004-05-13 | $37.84 | $37.84 | 2,838 | — | — |
| 2004-05-12 | $38.40 | $38.40 | 2,975 | — | — |
| 2004-05-11 | $38.40 | $38.40 | 15,938 | — | — |
| 2004-05-10 | $38.80 | $38.80 | 6,875 | — | — |
| 2004-05-07 | $41.84 | $41.84 | 4,850 | — | — |
| 2004-05-06 | $46.96 | $46.96 | 19,613 | — | — |
| 2004-05-05 | $46.00 | $46.00 | 3,225 | — | — |
| 2004-05-04 | $42.96 | $42.96 | 5,400 | — | — |
| 2004-05-03 | $42.40 | $42.40 | 1,325 | — | — |
| 2004-04-30 | $43.76 | $43.76 | 2,725 | — | — |
| 2004-04-29 | $43.60 | $43.60 | 1,500 | — | — |
| 2004-04-28 | $44.00 | $44.00 | 1,250 | — | — |
| 2004-04-27 | $44.72 | $44.72 | 6,675 | — | — |
| 2004-04-26 | $42.24 | $42.24 | 538 | — | — |
| 2004-04-23 | $42.40 | $42.40 | 800 | — | — |
| 2004-04-22 | $42.40 | $42.40 | 1,288 | — | — |
| 2004-04-21 | $41.36 | $41.36 | 3,263 | — | — |
| 2004-04-20 | $42.08 | $42.08 | 2,013 | — | — |
| 2004-04-19 | $44.00 | $44.00 | 3,375 | — | — |
| 2004-04-16 | $44.00 | $44.00 | 1,400 | — | — |
| 2004-04-15 | $45.60 | $45.60 | 3,588 | — | — |
| 2004-04-14 | $47.60 | $47.60 | 4,988 | — | — |
| 2004-04-13 | $49.60 | $49.60 | 16,450 | — | — |
| 2004-04-12 | $48.56 | $48.56 | 19,338 | — | — |
| 2004-04-08 | $42.96 | $42.96 | 20,250 | — | — |
| 2004-04-07 | $37.44 | $37.44 | 4,275 | — | — |
| 2004-04-06 | $37.92 | $37.92 | 2,988 | — | — |
| 2004-04-05 | $39.36 | $39.36 | 3,338 | — | — |
| 2004-04-02 | $39.28 | $39.28 | 3,150 | — | — |
| 2004-04-01 | $37.36 | $37.36 | 2,063 | — | — |
| 2004-03-31 | $37.20 | $37.20 | 4,200 | — | — |
| 2004-03-30 | $39.92 | $39.92 | 638 | — | — |
| 2004-03-29 | $39.76 | $39.76 | 1,425 | — | — |
| 2004-03-26 | $39.52 | $39.52 | 3,225 | — | — |
| 2004-03-25 | $39.60 | $39.60 | 1,700 | — | — |
| 2004-03-24 | $38.80 | $38.80 | 3,888 | — | — |
| 2004-03-23 | $32.56 | $32.56 | 4,025 | — | — |
| 2004-03-22 | $32.16 | $32.16 | 6,050 | — | — |
| 2004-03-19 | $33.36 | $33.36 | 15,438 | — | — |
| 2004-03-18 | $35.12 | $35.12 | 20,663 | — | — |
| 2004-03-17 | $35.44 | $35.44 | 3,938 | — | — |
| 2004-03-16 | $36.40 | $36.40 | 10,138 | — | — |
| 2004-03-15 | $38.64 | $38.64 | 12,413 | — | — |
| 2004-03-12 | $44.00 | $44.00 | 925 | — | — |
| 2004-03-11 | $45.12 | $45.12 | 438 | — | — |
| 2004-03-10 | $45.36 | $45.36 | 1,038 | — | — |
| 2004-03-09 | $46.08 | $46.08 | 1,238 | — | — |
| 2004-03-08 | $46.40 | $46.40 | 3,625 | — | — |
| 2004-03-05 | $46.40 | $46.40 | 9,738 | — | — |
| 2004-03-04 | $45.60 | $45.60 | 11,263 | — | — |
| 2004-03-03 | $46.88 | $46.88 | 12,725 | — | — |
| 2004-03-02 | $50.80 | $50.80 | 2,600 | — | — |
| 2004-03-01 | $52.80 | $52.80 | 625 | — | — |
| 2004-02-27 | $53.60 | $53.60 | 2,488 | — | — |
| 2004-02-26 | $53.20 | $53.20 | 3,100 | — | — |
| 2004-02-25 | $53.84 | $53.84 | 400 | — | — |
| 2004-02-24 | $54.00 | $54.00 | 863 | — | — |
| 2004-02-23 | $54.80 | $54.80 | 675 | — | — |
| 2004-02-20 | $56.00 | $56.00 | 950 | — | — |
| 2004-02-19 | $55.60 | $55.60 | 7,138 | — | — |
| 2004-02-18 | $55.60 | $55.60 | 1,788 | — | — |
| 2004-02-17 | $55.28 | $55.28 | 8,113 | — | — |
| 2004-02-13 | $54.80 | $54.80 | 2,663 | — | — |
| 2004-02-12 | $53.52 | $53.52 | 1,413 | — | — |
| 2004-02-11 | $54.16 | $54.16 | 2,250 | — | — |
| 2004-02-10 | $55.92 | $55.92 | 188 | — | — |
| 2004-02-09 | $55.92 | $55.92 | 1,163 | — | — |
| 2004-02-06 | $55.60 | $55.60 | 3,900 | — | — |
| 2004-02-05 | $55.04 | $55.04 | 2,225 | — | — |
| 2004-02-04 | $56.08 | $56.08 | 3,375 | — | — |
| 2004-02-03 | $58.00 | $58.00 | 2,225 | — | — |
| 2004-02-02 | $58.56 | $58.56 | 1,075 | — | — |
| 2004-01-30 | $58.80 | $58.80 | 4,725 | — | — |
| 2004-01-29 | $58.56 | $58.56 | 750 | — | — |
| 2004-01-28 | $59.60 | $59.60 | 2,875 | — | — |
| 2004-01-27 | $57.60 | $57.60 | 2,625 | — | — |
| 2004-01-26 | $58.00 | $58.00 | 1,900 | — | — |
| 2004-01-23 | $59.12 | $59.12 | 713 | — | — |
| 2004-01-22 | $59.20 | $59.20 | 2,913 | — | — |
| 2004-01-21 | $60.32 | $60.32 | 3,225 | — | — |
| 2004-01-20 | $58.16 | $58.16 | 2,088 | — | — |
| 2004-01-16 | $57.76 | $57.76 | 4,213 | — | — |
| 2004-01-15 | $59.60 | $59.60 | 1,175 | — | — |
| 2004-01-14 | $59.60 | $59.60 | 4,325 | — | — |
| 2004-01-13 | $61.20 | $61.20 | 3,950 | — | — |
| 2004-01-12 | $61.12 | $61.12 | 2,800 | — | — |
| 2004-01-09 | $60.08 | $60.08 | 1,088 | — | — |
| 2004-01-08 | $61.60 | $61.60 | 2,563 | — | — |
| 2004-01-07 | $62.32 | $62.32 | 2,500 | — | — |
| 2004-01-06 | $62.16 | $62.16 | 1,263 | — | — |
| 2004-01-05 | $61.84 | $61.84 | 1,588 | — | — |
| 2004-01-02 | $63.52 | $63.52 | 3,013 | — | — |