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
- 2001-11-28 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 | $35.93 | $45.24 | 109,363 | — | — |
| 2004-12-30 | $36.02 | $45.35 | 123,802 | — | — |
| 2004-12-29 | $35.72 | $44.99 | 113,766 | — | — |
| 2004-12-28 | $35.94 | $45.26 | 125,952 | — | — |
| 2004-12-27 | $35.75 | $45.02 | 91,648 | — | — |
| 2004-12-23 | $35.41 | $44.59 | 133,632 | — | — |
| 2004-12-22 | $35.41 | $44.59 | 136,602 | — | — |
| 2004-12-21 | $34.94 | $44.00 | 141,926 | — | — |
| 2004-12-20 | $35.37 | $44.54 | 261,939 | — | — |
| 2004-12-17 | $34.80 | $43.83 | 191,590 | — | — |
| 2004-12-16 | $34.78 | $43.79 | 140,288 | — | — |
| 2004-12-15 | $34.78 | $43.79 | 503,706 | — | — |
| 2004-12-14 | $33.81 | $42.57 | 156,672 | — | — |
| 2004-12-13 | $33.61 | $42.33 | 174,490 | — | — |
| 2004-12-10 | $32.29 | $40.66 | 349,594 | — | — |
| 2004-12-09 | $32.65 | $41.11 | 257,946 | — | — |
| 2004-12-08 | $32.78 | $41.28 | 158,003 | — | — |
| 2004-12-07 | $33.11 | $41.69 | 326,042 | — | — |
| 2004-12-06 | $33.06 | $41.63 | 237,875 | — | — |
| 2004-12-03 | $32.88 | $41.41 | 163,840 | — | — |
| 2004-12-02 | $32.55 | $40.99 | 192,000 | — | — |
| 2004-12-01 | $32.63 | $41.09 | 230,605 | — | — |
| 2004-11-30 | $31.77 | $40.00 | 166,605 | — | — |
| 2004-11-29 | $31.74 | $39.97 | 154,522 | — | — |
| 2004-11-26 | $31.56 | $39.75 | 73,933 | — | — |
| 2004-11-24 | $30.74 | $38.71 | 140,800 | — | — |
| 2004-11-23 | $30.80 | $38.79 | 134,963 | — | — |
| 2004-11-22 | $30.80 | $38.79 | 159,846 | — | — |
| 2004-11-19 | $30.97 | $39.00 | 308,122 | — | — |
| 2004-11-18 | $31.40 | $39.54 | 133,427 | — | — |
| 2004-11-17 | $31.73 | $39.96 | 174,387 | — | — |
| 2004-11-16 | $31.54 | $39.72 | 118,067 | — | — |
| 2004-11-15 | $31.59 | $39.78 | 165,171 | — | — |
| 2004-11-12 | $31.88 | $40.15 | 118,272 | — | — |
| 2004-11-11 | $31.63 | $39.83 | 116,941 | — | — |
| 2004-11-10 | $31.35 | $39.48 | 119,706 | — | — |
| 2004-11-09 | $31.62 | $39.82 | 100,454 | — | — |
| 2004-11-08 | $31.61 | $39.81 | 219,955 | — | — |
| 2004-11-05 | $31.59 | $39.78 | 252,518 | — | — |
| 2004-11-04 | $31.71 | $39.93 | 354,304 | — | — |
| 2004-11-03 | $31.81 | $40.05 | 386,355 | — | — |
| 2004-11-02 | $31.75 | $39.98 | 353,690 | — | — |
| 2004-11-01 | $31.47 | $39.64 | 181,350 | — | — |
| 2004-10-29 | $31.18 | $39.27 | 248,934 | — | — |
| 2004-10-28 | $31.38 | $39.51 | 255,795 | — | — |
| 2004-10-27 | $31.08 | $39.14 | 192,000 | — | — |
| 2004-10-26 | $30.93 | $38.95 | 87,654 | — | — |
| 2004-10-25 | $30.62 | $38.55 | 88,166 | — | — |
| 2004-10-22 | $30.69 | $38.65 | 124,314 | — | — |
| 2004-10-21 | $31.01 | $39.05 | 372,122 | — | — |
| 2004-10-20 | $31.04 | $39.08 | 244,122 | — | — |
| 2004-10-19 | $30.88 | $38.89 | 118,374 | — | — |
| 2004-10-18 | $30.75 | $38.73 | 144,589 | — | — |
| 2004-10-15 | $30.93 | $38.95 | 161,792 | — | — |
| 2004-10-14 | $30.83 | $38.82 | 218,419 | — | — |
| 2004-10-13 | $31.04 | $39.09 | 111,514 | — | — |
| 2004-10-12 | $31.14 | $39.22 | 226,202 | — | — |
| 2004-10-11 | $31.88 | $40.14 | 138,445 | — | — |
| 2004-10-08 | $31.51 | $39.68 | 85,299 | — | — |
| 2004-10-07 | $31.50 | $39.67 | 122,470 | — | — |
| 2004-10-06 | $31.64 | $39.84 | 146,739 | — | — |
| 2004-10-05 | $31.37 | $39.50 | 120,832 | — | — |
| 2004-10-04 | $31.17 | $39.25 | 116,224 | — | — |
| 2004-10-01 | $31.19 | $39.28 | 145,203 | — | — |
| 2004-09-30 | $30.74 | $38.71 | 83,866 | — | — |
| 2004-09-29 | $30.85 | $38.85 | 106,906 | — | — |
| 2004-09-28 | $30.87 | $38.87 | 89,600 | — | — |
| 2004-09-27 | $30.37 | $38.25 | 173,363 | — | — |
| 2004-09-24 | $30.56 | $38.48 | 80,896 | — | — |
| 2004-09-23 | $30.39 | $38.27 | 100,659 | — | — |
| 2004-09-22 | $30.69 | $38.65 | 150,630 | — | — |
| 2004-09-21 | $30.81 | $38.80 | 98,714 | — | — |
| 2004-09-20 | $30.25 | $38.10 | 69,734 | — | — |
| 2004-09-17 | $30.65 | $38.60 | 88,371 | — | — |
| 2004-09-16 | $30.24 | $38.09 | 91,955 | — | — |
| 2004-09-15 | $30.06 | $37.85 | 151,450 | — | — |
| 2004-09-14 | $30.40 | $38.28 | 101,478 | — | — |
| 2004-09-13 | $30.48 | $38.38 | 105,062 | — | — |
| 2004-09-10 | $30.48 | $38.38 | 120,320 | — | — |
| 2004-09-09 | $30.41 | $38.30 | 88,166 | — | — |
| 2004-09-08 | $30.34 | $38.21 | 78,438 | — | — |
| 2004-09-07 | $30.19 | $38.01 | 107,213 | — | — |
| 2004-09-03 | $30.20 | $38.02 | 48,435 | — | — |
| 2004-09-02 | $30.31 | $38.17 | 99,533 | — | — |
| 2004-09-01 | $29.96 | $37.73 | 57,139 | — | — |
| 2004-08-31 | $29.75 | $37.46 | 98,304 | — | — |
| 2004-08-30 | $29.56 | $37.23 | 66,048 | — | — |
| 2004-08-27 | $29.54 | $37.20 | 86,733 | — | — |
| 2004-08-26 | $29.57 | $37.24 | 86,323 | — | — |
| 2004-08-25 | $29.30 | $36.89 | 99,533 | — | — |
| 2004-08-24 | $29.07 | $36.61 | 106,189 | — | — |
| 2004-08-23 | $29.16 | $36.72 | 130,867 | — | — |
| 2004-08-20 | $29.19 | $36.76 | 93,798 | — | — |
| 2004-08-19 | $29.27 | $36.86 | 112,230 | — | — |
| 2004-08-18 | $29.40 | $37.03 | 119,501 | — | — |
| 2004-08-17 | $29.23 | $36.81 | 100,147 | — | — |
| 2004-08-16 | $29.22 | $36.79 | 221,901 | — | — |
| 2004-08-13 | $29.24 | $36.82 | 170,803 | — | — |
| 2004-08-12 | $28.78 | $36.24 | 114,790 | — | — |
| 2004-08-11 | $29.06 | $36.60 | 116,122 | — | — |
| 2004-08-10 | $29.94 | $36.75 | 139,366 | — | — |
| 2004-08-09 | $29.73 | $36.48 | 142,848 | — | — |
| 2004-08-06 | $30.45 | $37.37 | 162,304 | — | — |
| 2004-08-05 | $29.82 | $36.60 | 439,706 | — | — |
| 2004-08-04 | $30.03 | $36.85 | 81,510 | — | — |
| 2004-08-03 | $29.86 | $36.65 | 87,757 | — | — |
| 2004-08-02 | $30.05 | $36.88 | 92,774 | — | — |
| 2004-07-30 | $29.57 | $36.29 | 76,698 | — | — |
| 2004-07-29 | $29.69 | $36.44 | 80,282 | — | — |
| 2004-07-28 | $29.44 | $36.14 | 80,896 | — | — |
| 2004-07-27 | $29.17 | $35.80 | 144,691 | — | — |
| 2004-07-26 | $28.87 | $35.43 | 65,536 | — | — |
| 2004-07-23 | $29.08 | $35.69 | 124,621 | — | — |
| 2004-07-22 | $29.28 | $35.93 | 107,725 | — | — |
| 2004-07-21 | $29.40 | $36.09 | 91,648 | — | — |
| 2004-07-20 | $29.10 | $35.72 | 95,539 | — | — |
| 2004-07-19 | $28.87 | $35.43 | 242,278 | — | — |
| 2004-07-16 | $29.27 | $35.92 | 125,542 | — | — |
| 2004-07-15 | $29.11 | $35.73 | 121,958 | — | — |
| 2004-07-14 | $29.33 | $35.99 | 163,533 | — | — |
| 2004-07-13 | $29.73 | $36.48 | 115,610 | — | — |
| 2004-07-12 | $29.95 | $36.76 | 118,682 | — | — |
| 2004-07-09 | $30.02 | $36.84 | 85,709 | — | — |
| 2004-07-08 | $29.94 | $36.75 | 96,051 | — | — |
| 2004-07-07 | $30.22 | $37.09 | 133,018 | — | — |
| 2004-07-06 | $29.97 | $36.78 | 182,477 | — | — |
| 2004-07-02 | $30.18 | $37.03 | 153,088 | — | — |
| 2004-07-01 | $30.57 | $37.51 | 176,845 | — | — |
| 2004-06-30 | $31.13 | $38.21 | 87,859 | — | — |
| 2004-06-29 | $31.05 | $38.11 | 150,630 | — | — |
| 2004-06-28 | $31.31 | $38.42 | 133,325 | — | — |
| 2004-06-25 | $31.06 | $38.13 | 129,536 | — | — |
| 2004-06-24 | $31.08 | $38.15 | 259,277 | — | — |
| 2004-06-23 | $31.40 | $38.53 | 120,422 | — | — |
| 2004-06-22 | $31.31 | $38.42 | 222,515 | — | — |
| 2004-06-21 | $31.56 | $38.74 | 428,954 | — | — |
| 2004-06-18 | $31.54 | $38.71 | 118,989 | — | — |
| 2004-06-17 | $31.92 | $39.18 | 277,402 | — | — |
| 2004-06-16 | $31.67 | $38.87 | 55,398 | — | — |
| 2004-06-15 | $31.58 | $38.76 | 79,053 | — | — |
| 2004-06-14 | $31.30 | $38.41 | 79,974 | — | — |
| 2004-06-10 | $32.13 | $39.43 | 45,670 | — | — |
| 2004-06-09 | $31.66 | $38.86 | 64,819 | — | — |
| 2004-06-08 | $31.84 | $39.07 | 219,648 | — | — |
| 2004-06-07 | $32.04 | $39.32 | 244,224 | — | — |
| 2004-06-04 | $31.44 | $38.58 | 179,098 | — | — |
| 2004-06-03 | $31.08 | $38.15 | 100,352 | — | — |
| 2004-06-02 | $31.16 | $38.25 | 74,342 | — | — |
| 2004-06-01 | $31.17 | $38.26 | 39,219 | — | — |
| 2004-05-28 | $31.25 | $38.35 | 38,810 | — | — |
| 2004-05-27 | $31.41 | $38.54 | 70,758 | — | — |
| 2004-05-26 | $31.01 | $38.05 | 93,491 | — | — |
| 2004-05-25 | $30.72 | $37.71 | 163,123 | — | — |
| 2004-05-24 | $30.13 | $36.97 | 31,437 | — | — |
| 2004-05-21 | $29.97 | $36.78 | 42,701 | — | — |
| 2004-05-20 | $29.71 | $36.46 | 31,539 | — | — |
| 2004-05-19 | $29.79 | $36.56 | 86,630 | — | — |
| 2004-05-18 | $29.37 | $36.04 | 53,146 | — | — |
| 2004-05-17 | $29.18 | $35.81 | 65,946 | — | — |
| 2004-05-14 | $29.30 | $35.96 | 240,845 | — | — |
| 2004-05-13 | $29.35 | $36.02 | 71,066 | — | — |
| 2004-05-12 | $29.29 | $35.94 | 103,936 | — | — |
| 2004-05-11 | $29.05 | $35.66 | 58,163 | — | — |
| 2004-05-10 | $28.90 | $35.46 | 98,406 | — | — |
| 2004-05-07 | $29.22 | $35.86 | 138,240 | — | — |
| 2004-05-06 | $29.69 | $36.44 | 121,344 | — | — |
| 2004-05-05 | $29.98 | $36.79 | 92,979 | — | — |
| 2004-05-04 | $30.08 | $36.91 | 78,643 | — | — |
| 2004-05-03 | $29.83 | $36.62 | 74,957 | — | — |
| 2004-04-30 | $29.86 | $36.65 | 98,304 | — | — |
| 2004-04-29 | $29.67 | $36.41 | 119,091 | — | — |
| 2004-04-28 | $29.91 | $36.71 | 117,350 | — | — |
| 2004-04-27 | $30.22 | $37.09 | 104,960 | — | — |
| 2004-04-26 | $30.27 | $37.15 | 95,642 | — | — |
| 2004-04-23 | $30.22 | $37.09 | 93,389 | — | — |
| 2004-04-22 | $30.19 | $37.05 | 88,064 | — | — |
| 2004-04-21 | $29.98 | $36.79 | 52,531 | — | — |
| 2004-04-20 | $29.92 | $36.72 | 112,538 | — | — |
| 2004-04-19 | $30.22 | $37.09 | 81,306 | — | — |
| 2004-04-16 | $29.69 | $36.44 | 85,914 | — | — |
| 2004-04-15 | $29.34 | $36.00 | 138,957 | — | — |
| 2004-04-14 | $29.21 | $35.85 | 101,581 | — | — |
| 2004-04-13 | $29.71 | $36.46 | 129,331 | — | — |
| 2004-04-12 | $30.53 | $37.47 | 66,867 | — | — |
| 2004-04-08 | $30.35 | $37.25 | 88,371 | — | — |
| 2004-04-07 | $30.32 | $37.21 | 87,757 | — | — |
| 2004-04-06 | $30.76 | $37.75 | 81,920 | — | — |
| 2004-04-05 | $30.72 | $37.71 | 188,928 | — | — |
| 2004-04-02 | $30.60 | $37.55 | 96,051 | — | — |
| 2004-04-01 | $30.77 | $37.77 | 103,834 | — | — |
| 2004-03-31 | $30.36 | $37.26 | 80,384 | — | — |
| 2004-03-30 | $30.21 | $37.08 | 73,216 | — | — |
| 2004-03-29 | $30.18 | $37.03 | 88,474 | — | — |
| 2004-03-26 | $29.49 | $36.20 | 135,987 | — | — |
| 2004-03-25 | $29.83 | $36.62 | 151,552 | — | — |
| 2004-03-24 | $29.44 | $36.14 | 94,003 | — | — |
| 2004-03-23 | $30.04 | $36.87 | 145,613 | — | — |
| 2004-03-22 | $29.49 | $36.20 | 89,293 | — | — |
| 2004-03-19 | $29.49 | $36.20 | 182,784 | — | — |
| 2004-03-18 | $30.08 | $36.91 | 148,992 | — | — |
| 2004-03-17 | $30.18 | $37.03 | 134,349 | — | — |
| 2004-03-16 | $31.27 | $36.29 | 244,429 | — | — |
| 2004-03-15 | $30.80 | $35.75 | 181,043 | — | — |
| 2004-03-12 | $30.95 | $35.92 | 162,714 | — | — |
| 2004-03-11 | $30.91 | $35.87 | 172,954 | — | — |
| 2004-03-10 | $31.38 | $36.42 | 192,000 | — | — |
| 2004-03-09 | $32.53 | $37.76 | 126,976 | — | — |
| 2004-03-08 | $32.04 | $37.19 | 290,918 | — | — |
| 2004-03-05 | $33.45 | $38.82 | 97,485 | — | — |
| 2004-03-04 | $32.99 | $38.29 | 67,379 | — | — |
| 2004-03-03 | $32.34 | $37.54 | 104,346 | — | — |
| 2004-03-02 | $32.12 | $37.28 | 173,568 | — | — |
| 2004-03-01 | $33.20 | $38.54 | 81,818 | — | — |
| 2004-02-27 | $33.33 | $38.69 | 185,651 | — | — |
| 2004-02-26 | $34.02 | $39.49 | 158,208 | — | — |
| 2004-02-25 | $34.80 | $40.40 | 61,645 | — | — |
| 2004-02-24 | $34.72 | $40.30 | 104,038 | — | — |
| 2004-02-23 | $34.67 | $40.24 | 58,061 | — | — |
| 2004-02-20 | $34.72 | $40.30 | 79,462 | — | — |
| 2004-02-19 | $35.51 | $41.21 | 113,254 | — | — |
| 2004-02-18 | $34.63 | $40.19 | 72,806 | — | — |
| 2004-02-17 | $35.00 | $40.62 | 70,042 | — | — |
| 2004-02-13 | $34.01 | $39.48 | 83,763 | — | — |
| 2004-02-12 | $34.02 | $39.49 | 82,534 | — | — |
| 2004-02-11 | $34.66 | $40.23 | 69,939 | — | — |
| 2004-02-10 | $33.93 | $39.38 | 54,374 | — | — |
| 2004-02-09 | $33.97 | $39.43 | 48,333 | — | — |
| 2004-02-06 | $33.50 | $38.88 | 66,662 | — | — |
| 2004-02-05 | $33.01 | $38.31 | 50,381 | — | — |
| 2004-02-04 | $32.79 | $38.06 | 106,291 | — | — |
| 2004-02-03 | $33.23 | $38.57 | 34,406 | — | — |
| 2004-02-02 | $33.16 | $38.49 | 55,398 | — | — |
| 2004-01-30 | $33.27 | $38.62 | 69,734 | — | — |
| 2004-01-29 | $33.34 | $38.70 | 79,565 | — | — |
| 2004-01-28 | $33.68 | $39.09 | 105,370 | — | — |
| 2004-01-27 | $33.30 | $38.65 | 91,341 | — | — |
| 2004-01-26 | $33.91 | $39.35 | 76,186 | — | — |
| 2004-01-23 | $33.97 | $39.43 | 122,675 | — | — |
| 2004-01-22 | $34.67 | $40.24 | 62,669 | — | — |
| 2004-01-21 | $34.19 | $39.68 | 67,686 | — | — |
| 2004-01-20 | $33.77 | $39.20 | 48,947 | — | — |
| 2004-01-16 | $33.84 | $39.27 | 68,506 | — | — |
| 2004-01-15 | $33.91 | $39.35 | 83,251 | — | — |
| 2004-01-14 | $33.59 | $38.99 | 80,077 | — | — |
| 2004-01-13 | $32.81 | $38.08 | 116,531 | — | — |
| 2004-01-12 | $33.90 | $39.34 | 89,088 | — | — |
| 2004-01-09 | $33.56 | $38.96 | 75,059 | — | — |
| 2004-01-08 | $33.66 | $39.07 | 149,914 | — | — |
| 2004-01-07 | $32.57 | $37.80 | 104,141 | — | — |
| 2004-01-06 | $32.98 | $38.28 | 80,282 | — | — |
| 2004-01-05 | $32.93 | $38.22 | 132,096 | — | — |
| 2004-01-02 | $32.27 | $37.45 | 61,850 | — | — |