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
- 1997-07-17 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 | $37.41 | $37.41 | 100,200 | — | — |
| 2004-12-30 | $37.10 | $37.10 | 117,800 | — | — |
| 2004-12-29 | $37.50 | $37.50 | 151,300 | — | — |
| 2004-12-28 | $37.48 | $37.48 | 104,700 | — | — |
| 2004-12-27 | $37.04 | $37.04 | 73,800 | — | — |
| 2004-12-23 | $37.14 | $37.14 | 83,900 | — | — |
| 2004-12-22 | $37.70 | $37.70 | 142,500 | — | — |
| 2004-12-21 | $36.65 | $36.65 | 119,100 | — | — |
| 2004-12-20 | $36.60 | $36.60 | 132,800 | — | — |
| 2004-12-17 | $36.25 | $36.25 | 231,600 | — | — |
| 2004-12-16 | $36.50 | $36.50 | 474,200 | — | — |
| 2004-12-15 | $36.12 | $36.12 | 478,700 | — | — |
| 2004-12-14 | $37.93 | $37.93 | 143,500 | — | — |
| 2004-12-13 | $37.65 | $37.65 | 184,200 | — | — |
| 2004-12-10 | $37.25 | $37.25 | 159,100 | — | — |
| 2004-12-09 | $37.59 | $37.59 | 99,000 | — | — |
| 2004-12-08 | $37.81 | $37.81 | 220,800 | — | — |
| 2004-12-07 | $37.50 | $37.50 | 235,200 | — | — |
| 2004-12-06 | $37.97 | $37.97 | 227,100 | — | — |
| 2004-12-03 | $37.23 | $37.23 | 177,800 | — | — |
| 2004-12-02 | $37.07 | $37.07 | 302,900 | — | — |
| 2004-12-01 | $37.00 | $37.00 | 343,900 | — | — |
| 2004-11-30 | $35.90 | $35.90 | 217,000 | — | — |
| 2004-11-29 | $34.95 | $34.95 | 240,900 | — | — |
| 2004-11-26 | $35.10 | $35.10 | 20,000 | — | — |
| 2004-11-24 | $35.10 | $35.10 | 131,500 | — | — |
| 2004-11-23 | $35.00 | $35.00 | 112,600 | — | — |
| 2004-11-22 | $34.79 | $34.79 | 135,400 | — | — |
| 2004-11-19 | $34.15 | $34.15 | 171,500 | — | — |
| 2004-11-18 | $34.02 | $34.02 | 251,600 | — | — |
| 2004-11-17 | $33.45 | $33.45 | 136,900 | — | — |
| 2004-11-16 | $33.50 | $33.50 | 172,300 | — | — |
| 2004-11-15 | $33.38 | $33.38 | 215,500 | — | — |
| 2004-11-12 | $33.10 | $33.10 | 221,200 | — | — |
| 2004-11-11 | $33.01 | $33.01 | 269,600 | — | — |
| 2004-11-10 | $33.23 | $33.23 | 314,700 | — | — |
| 2004-11-09 | $33.07 | $33.07 | 343,600 | — | — |
| 2004-11-08 | $32.10 | $32.10 | 304,900 | — | — |
| 2004-11-05 | $32.00 | $32.00 | 1,361,500 | — | — |
| 2004-11-04 | $34.99 | $34.99 | 302,300 | — | — |
| 2004-11-03 | $32.85 | $32.85 | 91,200 | — | — |
| 2004-11-02 | $31.86 | $31.86 | 62,200 | — | — |
| 2004-11-01 | $32.40 | $32.40 | 54,400 | — | — |
| 2004-10-29 | $32.00 | $32.00 | 34,100 | — | — |
| 2004-10-28 | $32.00 | $32.00 | 39,500 | — | — |
| 2004-10-27 | $32.50 | $32.50 | 121,400 | — | — |
| 2004-10-26 | $30.85 | $30.85 | 151,500 | — | — |
| 2004-10-25 | $30.54 | $30.54 | 83,500 | — | — |
| 2004-10-22 | $31.00 | $31.00 | 73,800 | — | — |
| 2004-10-21 | $31.80 | $31.80 | 65,000 | — | — |
| 2004-10-20 | $31.35 | $31.35 | 53,600 | — | — |
| 2004-10-19 | $31.53 | $31.53 | 41,300 | — | — |
| 2004-10-18 | $31.95 | $31.95 | 54,300 | — | — |
| 2004-10-15 | $31.95 | $31.95 | 37,300 | — | — |
| 2004-10-14 | $31.58 | $31.58 | 41,400 | — | — |
| 2004-10-13 | $32.10 | $32.10 | 50,900 | — | — |
| 2004-10-12 | $32.94 | $32.94 | 47,300 | — | — |
| 2004-10-11 | $33.04 | $33.04 | 81,300 | — | — |
| 2004-10-08 | $32.70 | $32.70 | 145,300 | — | — |
| 2004-10-07 | $32.80 | $32.80 | 83,300 | — | — |
| 2004-10-06 | $33.25 | $33.25 | 85,100 | — | — |
| 2004-10-05 | $32.68 | $32.68 | 80,800 | — | — |
| 2004-10-04 | $32.37 | $32.37 | 126,900 | — | — |
| 2004-10-01 | $33.25 | $33.25 | 160,600 | — | — |
| 2004-09-30 | $33.01 | $33.01 | 115,500 | — | — |
| 2004-09-29 | $32.46 | $32.46 | 90,700 | — | — |
| 2004-09-28 | $32.31 | $32.31 | 96,900 | — | — |
| 2004-09-27 | $31.10 | $31.10 | 104,400 | — | — |
| 2004-09-24 | $32.11 | $32.11 | 32,400 | — | — |
| 2004-09-23 | $32.10 | $32.10 | 28,500 | — | — |
| 2004-09-22 | $32.05 | $32.05 | 55,000 | — | — |
| 2004-09-21 | $33.02 | $33.02 | 52,300 | — | — |
| 2004-09-20 | $32.74 | $32.74 | 39,800 | — | — |
| 2004-09-17 | $33.21 | $33.21 | 85,700 | — | — |
| 2004-09-16 | $33.25 | $33.25 | 61,900 | — | — |
| 2004-09-15 | $32.93 | $32.93 | 62,700 | — | — |
| 2004-09-14 | $32.80 | $32.80 | 61,000 | — | — |
| 2004-09-13 | $32.50 | $32.50 | 74,500 | — | — |
| 2004-09-10 | $32.70 | $32.70 | 39,000 | — | — |
| 2004-09-09 | $32.57 | $32.57 | 83,600 | — | — |
| 2004-09-08 | $32.05 | $32.05 | 106,900 | — | — |
| 2004-09-07 | $32.35 | $32.35 | 148,700 | — | — |
| 2004-09-03 | $32.55 | $32.55 | 46,900 | — | — |
| 2004-09-02 | $32.85 | $32.85 | 72,600 | — | — |
| 2004-09-01 | $32.30 | $32.30 | 84,900 | — | — |
| 2004-08-31 | $32.65 | $32.65 | 70,700 | — | — |
| 2004-08-30 | $32.00 | $32.00 | 65,100 | — | — |
| 2004-08-27 | $32.12 | $32.12 | 74,400 | — | — |
| 2004-08-26 | $31.85 | $31.85 | 103,200 | — | — |
| 2004-08-25 | $31.98 | $31.98 | 102,300 | — | — |
| 2004-08-24 | $32.15 | $32.15 | 248,800 | — | — |
| 2004-08-23 | $31.46 | $31.46 | 118,100 | — | — |
| 2004-08-20 | $31.36 | $31.36 | 145,600 | — | — |
| 2004-08-19 | $31.05 | $31.05 | 146,000 | — | — |
| 2004-08-18 | $31.38 | $31.38 | 224,100 | — | — |
| 2004-08-17 | $30.43 | $30.43 | 150,100 | — | — |
| 2004-08-16 | $30.70 | $30.70 | 120,900 | — | — |
| 2004-08-13 | $30.00 | $30.00 | 98,100 | — | — |
| 2004-08-12 | $29.75 | $29.75 | 66,800 | — | — |
| 2004-08-11 | $29.98 | $29.98 | 103,100 | — | — |
| 2004-08-10 | $29.82 | $29.82 | 79,100 | — | — |
| 2004-08-09 | $29.04 | $29.04 | 69,200 | — | — |
| 2004-08-06 | $29.25 | $29.25 | 136,500 | — | — |
| 2004-08-05 | $28.97 | $28.97 | 90,400 | — | — |
| 2004-08-04 | $29.03 | $29.03 | 117,000 | — | — |
| 2004-08-03 | $29.00 | $29.00 | 165,100 | — | — |
| 2004-08-02 | $29.25 | $29.25 | 71,900 | — | — |
| 2004-07-30 | $29.00 | $29.00 | 177,200 | — | — |
| 2004-07-29 | $28.90 | $28.90 | 189,400 | — | — |
| 2004-07-28 | $27.54 | $27.54 | 98,400 | — | — |
| 2004-07-27 | $27.00 | $27.00 | 159,600 | — | — |
| 2004-07-26 | $26.96 | $26.96 | 118,200 | — | — |
| 2004-07-23 | $27.00 | $27.00 | 113,500 | — | — |
| 2004-07-22 | $26.88 | $26.88 | 95,500 | — | — |
| 2004-07-21 | $26.75 | $26.75 | 71,200 | — | — |
| 2004-07-20 | $26.98 | $26.98 | 46,500 | — | — |
| 2004-07-19 | $26.81 | $26.81 | 40,500 | — | — |
| 2004-07-16 | $26.77 | $26.77 | 114,600 | — | — |
| 2004-07-15 | $26.61 | $26.61 | 41,900 | — | — |
| 2004-07-14 | $26.63 | $26.63 | 63,500 | — | — |
| 2004-07-13 | $26.74 | $26.74 | 57,200 | — | — |
| 2004-07-12 | $26.95 | $26.95 | 32,600 | — | — |
| 2004-07-09 | $26.65 | $26.65 | 80,400 | — | — |
| 2004-07-08 | $27.11 | $27.11 | 107,500 | — | — |
| 2004-07-07 | $27.35 | $27.35 | 53,900 | — | — |
| 2004-07-06 | $27.05 | $27.05 | 68,100 | — | — |
| 2004-07-02 | $27.35 | $27.35 | 46,900 | — | — |
| 2004-07-01 | $27.13 | $27.13 | 64,200 | — | — |
| 2004-06-30 | $27.10 | $27.10 | 58,900 | — | — |
| 2004-06-29 | $27.20 | $27.20 | 76,900 | — | — |
| 2004-06-28 | $27.17 | $27.17 | 58,600 | — | — |
| 2004-06-25 | $27.10 | $27.10 | 173,600 | — | — |
| 2004-06-24 | $26.75 | $26.75 | 58,300 | — | — |
| 2004-06-23 | $27.00 | $27.00 | 65,600 | — | — |
| 2004-06-22 | $26.75 | $26.75 | 83,000 | — | — |
| 2004-06-21 | $26.98 | $26.98 | 61,300 | — | — |
| 2004-06-18 | $26.38 | $26.38 | 130,200 | — | — |
| 2004-06-17 | $26.60 | $26.60 | 46,400 | — | — |
| 2004-06-16 | $26.25 | $26.25 | 100,000 | — | — |
| 2004-06-15 | $26.55 | $26.55 | 92,000 | — | — |
| 2004-06-14 | $26.00 | $26.00 | 168,700 | — | — |
| 2004-06-10 | $26.20 | $26.20 | 102,200 | — | — |
| 2004-06-09 | $26.11 | $26.11 | 123,000 | — | — |
| 2004-06-08 | $26.48 | $26.48 | 201,300 | — | — |
| 2004-06-07 | $26.55 | $26.55 | 95,800 | — | — |
| 2004-06-04 | $26.20 | $26.20 | 177,200 | — | — |
| 2004-06-03 | $25.85 | $25.85 | 119,000 | — | — |
| 2004-06-02 | $25.82 | $25.82 | 62,100 | — | — |
| 2004-06-01 | $25.87 | $25.87 | 167,700 | — | — |
| 2004-05-28 | $25.22 | $25.22 | 94,400 | — | — |
| 2004-05-27 | $24.93 | $24.93 | 105,400 | — | — |
| 2004-05-26 | $24.30 | $24.30 | 73,800 | — | — |
| 2004-05-25 | $24.65 | $24.65 | 113,400 | — | — |
| 2004-05-24 | $24.05 | $24.05 | 113,000 | — | — |
| 2004-05-21 | $23.67 | $23.67 | 126,600 | — | — |
| 2004-05-20 | $23.33 | $23.33 | 59,800 | — | — |
| 2004-05-19 | $22.86 | $22.86 | 102,800 | — | — |
| 2004-05-18 | $23.06 | $23.06 | 62,000 | — | — |
| 2004-05-17 | $23.05 | $23.05 | 134,800 | — | — |
| 2004-05-14 | $23.36 | $23.36 | 79,600 | — | — |
| 2004-05-13 | $23.10 | $23.10 | 67,100 | — | — |
| 2004-05-12 | $23.27 | $23.27 | 121,600 | — | — |
| 2004-05-11 | $23.00 | $23.00 | 130,000 | — | — |
| 2004-05-10 | $22.65 | $22.65 | 188,600 | — | — |
| 2004-05-07 | $22.70 | $22.70 | 234,300 | — | — |
| 2004-05-06 | $22.91 | $22.91 | 328,500 | — | — |
| 2004-05-05 | $23.18 | $23.18 | 109,200 | — | — |
| 2004-05-04 | $23.44 | $23.44 | 127,800 | — | — |
| 2004-05-03 | $23.66 | $23.66 | 246,900 | — | — |
| 2004-04-30 | $23.61 | $23.61 | 125,500 | — | — |
| 2004-04-29 | $23.70 | $23.70 | 164,000 | — | — |
| 2004-04-28 | $23.54 | $23.54 | 123,200 | — | — |
| 2004-04-27 | $23.68 | $23.68 | 212,800 | — | — |
| 2004-04-26 | $23.57 | $23.57 | 95,000 | — | — |
| 2004-04-23 | $23.60 | $23.60 | 61,000 | — | — |
| 2004-04-22 | $23.79 | $23.79 | 75,900 | — | — |
| 2004-04-21 | $23.48 | $23.48 | 106,500 | — | — |
| 2004-04-20 | $23.45 | $23.45 | 108,900 | — | — |
| 2004-04-19 | $23.98 | $23.98 | 70,300 | — | — |
| 2004-04-16 | $23.77 | $23.77 | 91,600 | — | — |
| 2004-04-15 | $23.70 | $23.70 | 62,300 | — | — |
| 2004-04-14 | $23.75 | $23.75 | 92,800 | — | — |
| 2004-04-13 | $24.04 | $24.04 | 115,500 | — | — |
| 2004-04-12 | $24.90 | $24.90 | 70,100 | — | — |
| 2004-04-08 | $24.50 | $24.50 | 29,800 | — | — |
| 2004-04-07 | $24.97 | $24.97 | 99,200 | — | — |
| 2004-04-06 | $24.98 | $24.98 | 137,200 | — | — |
| 2004-04-05 | $25.98 | $25.98 | 87,300 | — | — |
| 2004-04-02 | $25.83 | $25.83 | 104,100 | — | — |
| 2004-04-01 | $25.43 | $25.43 | 73,100 | — | — |
| 2004-03-31 | $25.71 | $25.71 | 105,800 | — | — |
| 2004-03-30 | $25.20 | $25.20 | 57,600 | — | — |
| 2004-03-29 | $24.95 | $24.95 | 109,900 | — | — |
| 2004-03-26 | $24.34 | $24.34 | 82,100 | — | — |
| 2004-03-25 | $24.40 | $24.40 | 124,000 | — | — |
| 2004-03-24 | $24.35 | $24.35 | 111,100 | — | — |
| 2004-03-23 | $24.43 | $24.43 | 110,300 | — | — |
| 2004-03-22 | $23.82 | $23.82 | 60,300 | — | — |
| 2004-03-19 | $24.33 | $24.33 | 90,600 | — | — |
| 2004-03-18 | $24.62 | $24.62 | 73,300 | — | — |
| 2004-03-17 | $24.67 | $24.67 | 51,100 | — | — |
| 2004-03-16 | $25.04 | $25.04 | 127,800 | — | — |
| 2004-03-15 | $24.55 | $24.55 | 123,100 | — | — |
| 2004-03-12 | $25.94 | $25.94 | 83,000 | — | — |
| 2004-03-11 | $25.00 | $25.00 | 111,800 | — | — |
| 2004-03-10 | $25.01 | $25.01 | 86,800 | — | — |
| 2004-03-09 | $25.98 | $25.98 | 176,000 | — | — |
| 2004-03-08 | $25.78 | $25.78 | 144,600 | — | — |
| 2004-03-05 | $25.33 | $25.33 | 96,900 | — | — |
| 2004-03-04 | $25.40 | $25.40 | 79,600 | — | — |
| 2004-03-03 | $25.20 | $25.20 | 105,500 | — | — |
| 2004-03-02 | $25.01 | $25.01 | 118,100 | — | — |
| 2004-03-01 | $24.83 | $24.83 | 143,400 | — | — |
| 2004-02-27 | $24.00 | $24.00 | 166,000 | — | — |
| 2004-02-26 | $23.49 | $23.49 | 94,700 | — | — |
| 2004-02-25 | $23.00 | $23.00 | 132,300 | — | — |
| 2004-02-24 | $23.09 | $23.09 | 93,200 | — | — |
| 2004-02-23 | $23.07 | $23.07 | 86,700 | — | — |
| 2004-02-20 | $23.26 | $23.26 | 69,100 | — | — |
| 2004-02-19 | $23.31 | $23.31 | 96,400 | — | — |
| 2004-02-18 | $23.80 | $23.80 | 89,600 | — | — |
| 2004-02-17 | $23.90 | $23.90 | 87,600 | — | — |
| 2004-02-13 | $23.60 | $23.60 | 46,000 | — | — |
| 2004-02-12 | $24.00 | $24.00 | 53,300 | — | — |
| 2004-02-11 | $24.50 | $24.50 | 74,600 | — | — |
| 2004-02-10 | $24.50 | $24.50 | 116,100 | — | — |
| 2004-02-09 | $24.22 | $24.22 | 65,000 | — | — |
| 2004-02-06 | $24.56 | $24.56 | 151,700 | — | — |
| 2004-02-05 | $23.71 | $23.71 | 357,600 | — | — |
| 2004-02-04 | $21.23 | $21.23 | 63,500 | — | — |
| 2004-02-03 | $21.28 | $21.28 | 46,200 | — | — |
| 2004-02-02 | $21.30 | $21.30 | 68,800 | — | — |
| 2004-01-30 | $21.25 | $21.25 | 163,300 | — | — |
| 2004-01-29 | $20.65 | $20.65 | 64,500 | — | — |
| 2004-01-28 | $20.46 | $20.46 | 61,400 | — | — |
| 2004-01-27 | $20.72 | $20.72 | 57,700 | — | — |
| 2004-01-26 | $20.80 | $20.80 | 58,100 | — | — |
| 2004-01-23 | $20.92 | $20.92 | 42,000 | — | — |
| 2004-01-22 | $20.87 | $20.87 | 54,500 | — | — |
| 2004-01-21 | $20.99 | $20.99 | 81,500 | — | — |
| 2004-01-20 | $20.95 | $20.95 | 60,200 | — | — |
| 2004-01-16 | $20.70 | $20.70 | 48,400 | — | — |
| 2004-01-15 | $20.90 | $20.90 | 36,300 | — | — |
| 2004-01-14 | $20.95 | $20.95 | 25,800 | — | — |
| 2004-01-13 | $20.95 | $20.95 | 48,900 | — | — |
| 2004-01-12 | $20.85 | $20.85 | 57,600 | — | — |
| 2004-01-09 | $20.49 | $20.49 | 67,000 | — | — |
| 2004-01-08 | $20.70 | $20.70 | 54,100 | — | — |
| 2004-01-07 | $20.90 | $20.90 | 68,300 | — | — |
| 2004-01-06 | $20.75 | $20.75 | 72,300 | — | — |
| 2004-01-05 | $20.93 | $20.93 | 95,900 | — | — |
| 2004-01-02 | $20.89 | $20.89 | 60,700 | — | — |