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
- 1993-03-05 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 | $36.82 | $36.82 | 223,600 | — | — |
| 2004-12-30 | $36.69 | $36.69 | 409,200 | — | — |
| 2004-12-29 | $37.19 | $37.19 | 312,600 | — | — |
| 2004-12-28 | $37.78 | $37.78 | 294,200 | — | — |
| 2004-12-27 | $36.54 | $36.54 | 447,800 | — | — |
| 2004-12-23 | $37.33 | $37.34 | 189,800 | — | — |
| 2004-12-22 | $37.09 | $37.09 | 206,200 | — | — |
| 2004-12-21 | $37.07 | $37.07 | 335,200 | — | — |
| 2004-12-20 | $36.42 | $36.42 | 337,400 | — | — |
| 2004-12-17 | $35.87 | $35.87 | 296,600 | — | — |
| 2004-12-16 | $35.61 | $35.61 | 392,600 | — | — |
| 2004-12-15 | $36.40 | $36.39 | 439,600 | — | — |
| 2004-12-14 | $36.24 | $36.24 | 415,600 | — | — |
| 2004-12-13 | $35.72 | $35.72 | 427,800 | — | — |
| 2004-12-10 | $35.16 | $35.16 | 437,400 | — | — |
| 2004-12-09 | $35.31 | $35.32 | 506,600 | — | — |
| 2004-12-08 | $36.15 | $36.15 | 706,400 | — | — |
| 2004-12-07 | $34.72 | $34.72 | 596,400 | — | — |
| 2004-12-06 | $35.26 | $35.27 | 684,800 | — | — |
| 2004-12-03 | $34.26 | $34.27 | 271,200 | — | — |
| 2004-12-02 | $34.65 | $34.65 | 225,000 | — | — |
| 2004-12-01 | $35.06 | $35.06 | 349,800 | — | — |
| 2004-11-30 | $35.26 | $35.25 | 298,800 | — | — |
| 2004-11-29 | $35.41 | $35.41 | 233,400 | — | — |
| 2004-11-26 | $34.70 | $34.70 | 47,200 | — | — |
| 2004-11-24 | $34.90 | $34.90 | 122,800 | — | — |
| 2004-11-23 | $34.93 | $34.93 | 243,600 | — | — |
| 2004-11-22 | $34.96 | $34.96 | 612,600 | — | — |
| 2004-11-19 | $33.38 | $33.38 | 357,000 | — | — |
| 2004-11-18 | $33.40 | $33.40 | 335,200 | — | — |
| 2004-11-17 | $33.20 | $33.20 | 501,000 | — | — |
| 2004-11-16 | $33.40 | $33.40 | 491,800 | — | — |
| 2004-11-15 | $34.21 | $34.20 | 621,800 | — | — |
| 2004-11-12 | $35.49 | $35.49 | 190,800 | — | — |
| 2004-11-11 | $35.49 | $35.49 | 171,400 | — | — |
| 2004-11-10 | $34.71 | $34.71 | 258,200 | — | — |
| 2004-11-09 | $34.72 | $34.72 | 331,400 | — | — |
| 2004-11-08 | $34.78 | $34.78 | 286,000 | — | — |
| 2004-11-05 | $34.80 | $34.80 | 307,200 | — | — |
| 2004-11-04 | $34.76 | $34.77 | 373,200 | — | — |
| 2004-11-03 | $34.04 | $34.04 | 330,400 | — | — |
| 2004-11-02 | $33.52 | $33.52 | 518,000 | — | — |
| 2004-11-01 | $33.92 | $33.92 | 328,600 | — | — |
| 2004-10-29 | $33.97 | $33.97 | 306,200 | — | — |
| 2004-10-28 | $33.67 | $33.67 | 297,400 | — | — |
| 2004-10-27 | $33.73 | $33.73 | 477,600 | — | — |
| 2004-10-26 | $34.07 | $34.07 | 866,800 | — | — |
| 2004-10-25 | $33.13 | $33.12 | 590,200 | — | — |
| 2004-10-22 | $33.19 | $33.19 | 672,200 | — | — |
| 2004-10-21 | $33.12 | $33.12 | 518,000 | — | — |
| 2004-10-20 | $32.83 | $32.83 | 684,800 | — | — |
| 2004-10-19 | $31.92 | $31.92 | 566,000 | — | — |
| 2004-10-18 | $31.87 | $31.86 | 557,000 | — | — |
| 2004-10-15 | $31.73 | $31.73 | 929,400 | — | — |
| 2004-10-14 | $30.30 | $30.30 | 1,534,600 | — | — |
| 2004-10-13 | $28.98 | $28.97 | 520,000 | — | — |
| 2004-10-12 | $29.39 | $29.39 | 226,600 | — | — |
| 2004-10-11 | $29.35 | $29.35 | 257,200 | — | — |
| 2004-10-08 | $29.22 | $29.22 | 218,600 | — | — |
| 2004-10-07 | $29.35 | $29.35 | 189,000 | — | — |
| 2004-10-06 | $29.63 | $29.63 | 247,400 | — | — |
| 2004-10-05 | $29.42 | $29.42 | 223,000 | — | — |
| 2004-10-04 | $29.38 | $29.37 | 286,600 | — | — |
| 2004-10-01 | $29.50 | $29.50 | 366,200 | — | — |
| 2004-09-30 | $29.34 | $29.34 | 375,000 | — | — |
| 2004-09-29 | $29.20 | $29.20 | 483,200 | — | — |
| 2004-09-28 | $28.43 | $28.43 | 396,400 | — | — |
| 2004-09-27 | $27.48 | $27.47 | 325,200 | — | — |
| 2004-09-24 | $27.56 | $27.56 | 316,000 | — | — |
| 2004-09-23 | $27.44 | $27.44 | 176,000 | — | — |
| 2004-09-22 | $27.78 | $27.78 | 494,400 | — | — |
| 2004-09-21 | $28.49 | $28.49 | 251,000 | — | — |
| 2004-09-20 | $27.93 | $27.93 | 271,800 | — | — |
| 2004-09-17 | $27.85 | $27.85 | 371,000 | — | — |
| 2004-09-16 | $27.70 | $27.69 | 176,600 | — | — |
| 2004-09-15 | $27.57 | $27.57 | 174,000 | — | — |
| 2004-09-14 | $27.41 | $27.41 | 176,400 | — | — |
| 2004-09-13 | $27.54 | $27.54 | 251,400 | — | — |
| 2004-09-10 | $27.42 | $27.42 | 467,600 | — | — |
| 2004-09-09 | $27.58 | $27.58 | 482,600 | — | — |
| 2004-09-08 | $27.34 | $27.34 | 389,200 | — | — |
| 2004-09-07 | $27.17 | $27.17 | 539,400 | — | — |
| 2004-09-03 | $26.67 | $26.67 | 320,000 | — | — |
| 2004-09-02 | $26.67 | $26.67 | 470,800 | — | — |
| 2004-09-01 | $26.49 | $26.49 | 609,400 | — | — |
| 2004-08-31 | $26.24 | $26.24 | 331,600 | — | — |
| 2004-08-30 | $25.90 | $25.90 | 317,600 | — | — |
| 2004-08-27 | $25.98 | $25.97 | 198,000 | — | — |
| 2004-08-26 | $25.31 | $25.31 | 366,200 | — | — |
| 2004-08-25 | $25.83 | $25.83 | 329,200 | — | — |
| 2004-08-24 | $25.77 | $25.77 | 347,000 | — | — |
| 2004-08-23 | $25.79 | $25.79 | 271,800 | — | — |
| 2004-08-20 | $26.40 | $26.40 | 262,800 | — | — |
| 2004-08-19 | $25.70 | $25.69 | 316,200 | — | — |
| 2004-08-18 | $26.30 | $26.30 | 443,000 | — | — |
| 2004-08-17 | $25.53 | $25.53 | 452,800 | — | — |
| 2004-08-16 | $25.83 | $25.83 | 378,000 | — | — |
| 2004-08-13 | $25.05 | $25.05 | 383,800 | — | — |
| 2004-08-12 | $25.29 | $25.28 | 1,016,200 | — | — |
| 2004-08-11 | $25.67 | $25.67 | 1,375,200 | — | — |
| 2004-08-10 | $24.66 | $24.65 | 534,600 | — | — |
| 2004-08-09 | $23.93 | $23.93 | 667,400 | — | — |
| 2004-08-06 | $23.41 | $23.41 | 575,600 | — | — |
| 2004-08-05 | $24.00 | $24.00 | 559,200 | — | — |
| 2004-08-04 | $24.88 | $24.87 | 383,200 | — | — |
| 2004-08-03 | $25.06 | $25.05 | 485,400 | — | — |
| 2004-08-02 | $25.07 | $25.06 | 440,400 | — | — |
| 2004-07-30 | $24.91 | $24.90 | 386,000 | — | — |
| 2004-07-29 | $25.15 | $25.15 | 604,200 | — | — |
| 2004-07-28 | $24.64 | $24.64 | 951,400 | — | — |
| 2004-07-27 | $24.72 | $24.72 | 940,000 | — | — |
| 2004-07-26 | $24.37 | $24.36 | 703,200 | — | — |
| 2004-07-23 | $24.83 | $24.84 | 483,200 | — | — |
| 2004-07-22 | $25.00 | $25.00 | 621,600 | — | — |
| 2004-07-21 | $25.56 | $25.55 | 736,000 | — | — |
| 2004-07-20 | $26.50 | $26.50 | 763,600 | — | — |
| 2004-07-19 | $26.42 | $26.42 | 501,400 | — | — |
| 2004-07-16 | $26.09 | $26.10 | 476,400 | — | — |
| 2004-07-15 | $26.12 | $26.11 | 542,800 | — | — |
| 2004-07-14 | $26.09 | $26.10 | 363,400 | — | — |
| 2004-07-13 | $26.20 | $26.20 | 221,800 | — | — |
| 2004-07-12 | $25.83 | $25.83 | 257,400 | — | — |
| 2004-07-09 | $25.47 | $25.47 | 229,800 | — | — |
| 2004-07-08 | $25.32 | $25.32 | 388,600 | — | — |
| 2004-07-07 | $26.14 | $26.14 | 418,800 | — | — |
| 2004-07-06 | $26.30 | $26.30 | 401,800 | — | — |
| 2004-07-02 | $26.45 | $26.45 | 227,200 | — | — |
| 2004-07-01 | $26.43 | $26.44 | 492,400 | — | — |
| 2004-06-30 | $26.43 | $26.44 | 252,600 | — | — |
| 2004-06-29 | $26.39 | $26.39 | 278,200 | — | — |
| 2004-06-28 | $26.31 | $26.30 | 355,600 | — | — |
| 2004-06-25 | $25.71 | $25.71 | 593,800 | — | — |
| 2004-06-24 | $25.55 | $25.55 | 174,800 | — | — |
| 2004-06-23 | $25.99 | $25.99 | 359,600 | — | — |
| 2004-06-22 | $25.09 | $25.10 | 355,600 | — | — |
| 2004-06-21 | $25.24 | $25.24 | 248,600 | — | — |
| 2004-06-18 | $24.92 | $24.92 | 438,000 | — | — |
| 2004-06-17 | $24.83 | $24.83 | 372,800 | — | — |
| 2004-06-16 | $25.22 | $25.22 | 283,800 | — | — |
| 2004-06-15 | $24.91 | $24.90 | 332,400 | — | — |
| 2004-06-14 | $24.68 | $24.68 | 442,200 | — | — |
| 2004-06-10 | $25.25 | $25.25 | 696,200 | — | — |
| 2004-06-09 | $24.83 | $24.83 | 652,200 | — | — |
| 2004-06-08 | $24.89 | $24.88 | 433,600 | — | — |
| 2004-06-07 | $24.57 | $24.57 | 290,800 | — | — |
| 2004-06-04 | $24.25 | $24.26 | 412,800 | — | — |
| 2004-06-03 | $23.98 | $23.97 | 278,600 | — | — |
| 2004-06-02 | $24.70 | $24.69 | 264,400 | — | — |
| 2004-06-01 | $24.30 | $24.30 | 708,400 | — | — |
| 2004-05-28 | $24.31 | $24.31 | 220,800 | — | — |
| 2004-05-27 | $24.00 | $24.00 | 436,200 | — | — |
| 2004-05-26 | $24.24 | $24.24 | 442,000 | — | — |
| 2004-05-25 | $24.87 | $24.86 | 602,400 | — | — |
| 2004-05-24 | $23.41 | $23.41 | 764,200 | — | — |
| 2004-05-21 | $22.78 | $22.77 | 327,200 | — | — |
| 2004-05-20 | $22.38 | $22.37 | 355,200 | — | — |
| 2004-05-19 | $22.40 | $22.40 | 249,200 | — | — |
| 2004-05-18 | $22.56 | $22.56 | 152,800 | — | — |
| 2004-05-17 | $22.31 | $22.31 | 350,400 | — | — |
| 2004-05-14 | $22.41 | $22.41 | 211,400 | — | — |
| 2004-05-13 | $22.41 | $22.41 | 428,800 | — | — |
| 2004-05-12 | $22.10 | $22.10 | 321,200 | — | — |
| 2004-05-11 | $22.03 | $22.03 | 200,400 | — | — |
| 2004-05-10 | $21.92 | $21.92 | 419,400 | — | — |
| 2004-05-07 | $22.28 | $22.27 | 324,800 | — | — |
| 2004-05-06 | $22.78 | $22.78 | 337,800 | — | — |
| 2004-05-05 | $22.83 | $22.83 | 163,400 | — | — |
| 2004-05-04 | $22.96 | $22.96 | 308,200 | — | — |
| 2004-05-03 | $23.13 | $23.13 | 888,600 | — | — |
| 2004-04-30 | $22.55 | $22.55 | 608,600 | — | — |
| 2004-04-29 | $22.39 | $22.39 | 523,000 | — | — |
| 2004-04-28 | $22.58 | $22.57 | 565,000 | — | — |
| 2004-04-27 | $22.97 | $22.97 | 301,000 | — | — |
| 2004-04-26 | $22.88 | $22.88 | 376,000 | — | — |
| 2004-04-23 | $22.70 | $22.70 | 221,200 | — | — |
| 2004-04-22 | $22.84 | $22.84 | 275,400 | — | — |
| 2004-04-21 | $22.47 | $22.47 | 195,800 | — | — |
| 2004-04-20 | $22.07 | $22.06 | 341,000 | — | — |
| 2004-04-19 | $22.15 | $22.15 | 264,400 | — | — |
| 2004-04-16 | $21.86 | $21.86 | 529,600 | — | — |
| 2004-04-15 | $21.65 | $21.64 | 649,000 | — | — |
| 2004-04-14 | $21.86 | $21.86 | 383,600 | — | — |
| 2004-04-13 | $21.59 | $21.60 | 410,400 | — | — |
| 2004-04-12 | $21.47 | $21.47 | 267,000 | — | — |
| 2004-04-08 | $21.35 | $21.35 | 241,200 | — | — |
| 2004-04-07 | $21.16 | $21.16 | 266,400 | — | — |
| 2004-04-06 | $21.26 | $21.26 | 279,800 | — | — |
| 2004-04-05 | $21.27 | $21.27 | 257,400 | — | — |
| 2004-04-02 | $21.40 | $21.40 | 309,200 | — | — |
| 2004-04-01 | $20.87 | $20.87 | 242,800 | — | — |
| 2004-03-31 | $20.48 | $20.48 | 270,600 | — | — |
| 2004-03-30 | $20.66 | $20.65 | 299,400 | — | — |
| 2004-03-29 | $20.73 | $20.72 | 269,200 | — | — |
| 2004-03-26 | $20.37 | $20.36 | 303,200 | — | — |
| 2004-03-25 | $20.32 | $20.32 | 381,600 | — | — |
| 2004-03-24 | $19.83 | $19.84 | 422,400 | — | — |
| 2004-03-23 | $19.79 | $19.79 | 415,600 | — | — |
| 2004-03-22 | $19.40 | $19.39 | 300,200 | — | — |
| 2004-03-19 | $19.46 | $19.46 | 474,400 | — | — |
| 2004-03-18 | $20.00 | $20.00 | 440,800 | — | — |
| 2004-03-17 | $20.17 | $20.17 | 584,200 | — | — |
| 2004-03-16 | $19.91 | $19.91 | 515,400 | — | — |
| 2004-03-15 | $20.09 | $20.09 | 625,600 | — | — |
| 2004-03-12 | $20.61 | $20.61 | 563,000 | — | — |
| 2004-03-11 | $20.23 | $20.23 | 1,180,400 | — | — |
| 2004-03-10 | $19.97 | $19.97 | 909,600 | — | — |
| 2004-03-09 | $19.75 | $19.74 | 2,288,600 | — | — |
| 2004-03-08 | $18.83 | $18.83 | 2,088,400 | — | — |
| 2004-03-05 | $17.38 | $17.38 | 387,600 | — | — |
| 2004-03-04 | $17.31 | $17.31 | 348,800 | — | — |
| 2004-03-03 | $17.25 | $17.26 | 324,200 | — | — |
| 2004-03-02 | $17.39 | $17.39 | 516,200 | — | — |
| 2004-03-01 | $17.96 | $17.96 | 213,200 | — | — |
| 2004-02-27 | $17.84 | $17.84 | 462,400 | — | — |
| 2004-02-26 | $17.67 | $17.68 | 365,200 | — | — |
| 2004-02-25 | $17.49 | $17.49 | 305,800 | — | — |
| 2004-02-24 | $17.48 | $17.47 | 461,200 | — | — |
| 2004-02-23 | $17.00 | $17.00 | 337,000 | — | — |
| 2004-02-20 | $17.27 | $17.27 | 214,200 | — | — |
| 2004-02-19 | $17.23 | $17.23 | 243,400 | — | — |
| 2004-02-18 | $17.53 | $17.53 | 569,000 | — | — |
| 2004-02-17 | $18.08 | $18.08 | 695,600 | — | — |
| 2004-02-13 | $17.29 | $17.29 | 573,000 | — | — |
| 2004-02-12 | $18.04 | $18.03 | 365,200 | — | — |
| 2004-02-11 | $17.66 | $17.66 | 594,600 | — | — |
| 2004-02-10 | $17.68 | $17.69 | 577,200 | — | — |
| 2004-02-09 | $17.78 | $17.78 | 473,000 | — | — |
| 2004-02-06 | $17.88 | $17.88 | 476,200 | — | — |
| 2004-02-05 | $17.38 | $17.38 | 404,600 | — | — |
| 2004-02-04 | $17.19 | $17.19 | 403,600 | — | — |
| 2004-02-03 | $17.82 | $17.82 | 480,200 | — | — |
| 2004-02-02 | $17.83 | $17.83 | 591,000 | — | — |
| 2004-01-30 | $17.91 | $17.91 | 510,800 | — | — |
| 2004-01-29 | $18.56 | $18.56 | 335,800 | — | — |
| 2004-01-28 | $18.93 | $18.94 | 1,008,200 | — | — |
| 2004-01-27 | $18.16 | $18.15 | 391,800 | — | — |
| 2004-01-26 | $18.86 | $18.85 | 660,600 | — | — |
| 2004-01-23 | $19.00 | $18.99 | 310,400 | — | — |
| 2004-01-22 | $18.58 | $18.59 | 264,800 | — | — |
| 2004-01-21 | $19.12 | $19.12 | 371,800 | — | — |
| 2004-01-20 | $18.67 | $18.67 | 443,600 | — | — |
| 2004-01-16 | $18.73 | $18.73 | 542,800 | — | — |
| 2004-01-15 | $19.38 | $19.37 | 205,400 | — | — |
| 2004-01-14 | $19.75 | $19.75 | 211,400 | — | — |
| 2004-01-13 | $19.77 | $19.77 | 206,800 | — | — |
| 2004-01-12 | $19.82 | $19.81 | 338,400 | — | — |
| 2004-01-09 | $19.33 | $19.33 | 182,400 | — | — |
| 2004-01-08 | $19.67 | $19.66 | 236,600 | — | — |
| 2004-01-07 | $19.53 | $19.52 | 282,600 | — | — |
| 2004-01-06 | $18.75 | $18.75 | 233,800 | — | — |
| 2004-01-05 | $18.65 | $18.65 | 779,000 | — | — |
| 2004-01-02 | $18.86 | $18.85 | 386,000 | — | — |