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
- 1992-10-23 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 | $33.35 | $34.45 | 102,600 | — | — |
| 2004-12-30 | $33.62 | $34.73 | 64,800 | — | — |
| 2004-12-29 | $33.57 | $34.68 | 67,600 | — | — |
| 2004-12-28 | $33.83 | $34.95 | 166,200 | — | — |
| 2004-12-27 | $33.47 | $34.58 | 120,000 | — | — |
| 2004-12-23 | $33.51 | $34.62 | 72,000 | — | — |
| 2004-12-22 | $33.31 | $34.41 | 170,800 | — | — |
| 2004-12-21 | $33.25 | $34.35 | 140,400 | — | — |
| 2004-12-20 | $32.71 | $33.79 | 177,600 | — | — |
| 2004-12-17 | $32.97 | $34.07 | 155,200 | — | — |
| 2004-12-16 | $33.22 | $34.31 | 167,200 | — | — |
| 2004-12-15 | $33.47 | $34.58 | 145,200 | — | — |
| 2004-12-14 | $33.44 | $34.54 | 156,400 | — | — |
| 2004-12-13 | $33.15 | $34.25 | 166,600 | — | — |
| 2004-12-10 | $32.71 | $33.79 | 127,200 | — | — |
| 2004-12-09 | $32.78 | $33.86 | 108,400 | — | — |
| 2004-12-08 | $32.72 | $33.81 | 166,400 | — | — |
| 2004-12-07 | $32.33 | $33.39 | 265,000 | — | — |
| 2004-12-06 | $33.83 | $34.95 | 191,000 | — | — |
| 2004-12-03 | $33.80 | $34.92 | 262,600 | — | — |
| 2004-12-02 | $33.65 | $34.77 | 163,800 | — | — |
| 2004-12-01 | $33.67 | $34.79 | 184,000 | — | — |
| 2004-11-30 | $33.17 | $34.27 | 161,000 | — | — |
| 2004-11-29 | $33.20 | $34.30 | 169,000 | — | — |
| 2004-11-26 | $33.09 | $34.19 | 57,200 | — | — |
| 2004-11-24 | $32.63 | $33.72 | 123,000 | — | — |
| 2004-11-23 | $32.55 | $33.63 | 241,200 | — | — |
| 2004-11-22 | $32.23 | $33.30 | 183,600 | — | — |
| 2004-11-19 | $31.48 | $32.52 | 198,000 | — | — |
| 2004-11-18 | $31.90 | $32.96 | 190,000 | — | — |
| 2004-11-17 | $31.43 | $32.48 | 405,200 | — | — |
| 2004-11-16 | $30.80 | $31.82 | 108,600 | — | — |
| 2004-11-15 | $31.25 | $32.28 | 147,200 | — | — |
| 2004-11-12 | $31.32 | $32.35 | 105,400 | — | — |
| 2004-11-11 | $31.66 | $32.71 | 144,400 | — | — |
| 2004-11-10 | $31.55 | $32.59 | 221,800 | — | — |
| 2004-11-09 | $31.21 | $32.24 | 245,000 | — | — |
| 2004-11-08 | $30.62 | $31.63 | 181,200 | — | — |
| 2004-11-05 | $30.74 | $31.73 | 159,800 | — | — |
| 2004-11-04 | $30.24 | $31.21 | 156,200 | — | — |
| 2004-11-03 | $29.65 | $30.60 | 188,600 | — | — |
| 2004-11-02 | $29.63 | $30.58 | 201,800 | — | — |
| 2004-11-01 | $29.75 | $30.71 | 290,400 | — | — |
| 2004-10-29 | $30.05 | $31.02 | 410,200 | — | — |
| 2004-10-28 | $29.63 | $30.59 | 204,200 | — | — |
| 2004-10-27 | $29.27 | $30.21 | 286,200 | — | — |
| 2004-10-26 | $29.50 | $30.45 | 163,000 | — | — |
| 2004-10-25 | $29.24 | $30.18 | 169,800 | — | — |
| 2004-10-22 | $28.63 | $29.55 | 222,800 | — | — |
| 2004-10-21 | $29.00 | $29.94 | 128,400 | — | — |
| 2004-10-20 | $28.75 | $29.68 | 188,800 | — | — |
| 2004-10-19 | $28.33 | $29.25 | 103,800 | — | — |
| 2004-10-18 | $28.79 | $29.72 | 157,600 | — | — |
| 2004-10-15 | $28.98 | $29.91 | 125,800 | — | — |
| 2004-10-14 | $28.60 | $29.52 | 117,800 | — | — |
| 2004-10-13 | $28.54 | $29.46 | 178,800 | — | — |
| 2004-10-12 | $29.18 | $30.13 | 110,200 | — | — |
| 2004-10-11 | $29.06 | $30.00 | 122,400 | — | — |
| 2004-10-08 | $29.01 | $29.95 | 94,400 | — | — |
| 2004-10-07 | $29.33 | $30.28 | 175,600 | — | — |
| 2004-10-06 | $29.97 | $30.94 | 112,200 | — | — |
| 2004-10-05 | $29.52 | $30.47 | 144,200 | — | — |
| 2004-10-04 | $29.71 | $30.66 | 179,600 | — | — |
| 2004-10-01 | $29.59 | $30.54 | 341,600 | — | — |
| 2004-09-30 | $29.43 | $30.38 | 333,200 | — | — |
| 2004-09-29 | $29.19 | $30.13 | 224,800 | — | — |
| 2004-09-28 | $29.04 | $29.98 | 124,000 | — | — |
| 2004-09-27 | $28.33 | $29.25 | 114,800 | — | — |
| 2004-09-24 | $28.71 | $29.64 | 227,600 | — | — |
| 2004-09-23 | $28.42 | $29.34 | 92,200 | — | — |
| 2004-09-22 | $28.63 | $29.55 | 193,000 | — | — |
| 2004-09-21 | $28.82 | $29.74 | 189,600 | — | — |
| 2004-09-20 | $28.48 | $29.39 | 210,200 | — | — |
| 2004-09-17 | $28.48 | $29.39 | 287,000 | — | — |
| 2004-09-16 | $28.27 | $29.18 | 184,000 | — | — |
| 2004-09-15 | $27.88 | $28.77 | 122,800 | — | — |
| 2004-09-14 | $27.86 | $28.75 | 253,800 | — | — |
| 2004-09-13 | $27.94 | $28.84 | 192,200 | — | — |
| 2004-09-10 | $28.00 | $28.90 | 135,800 | — | — |
| 2004-09-09 | $27.95 | $28.85 | 170,000 | — | — |
| 2004-09-08 | $27.67 | $28.56 | 255,800 | — | — |
| 2004-09-07 | $27.93 | $28.83 | 322,200 | — | — |
| 2004-09-03 | $27.93 | $28.84 | 303,600 | — | — |
| 2004-09-02 | $27.99 | $28.89 | 336,000 | — | — |
| 2004-09-01 | $27.97 | $28.87 | 271,600 | — | — |
| 2004-08-31 | $28.08 | $28.97 | 152,200 | — | — |
| 2004-08-30 | $27.92 | $28.79 | 124,400 | — | — |
| 2004-08-27 | $28.23 | $29.11 | 116,400 | — | — |
| 2004-08-26 | $28.05 | $28.93 | 136,800 | — | — |
| 2004-08-25 | $28.25 | $29.14 | 160,600 | — | — |
| 2004-08-24 | $28.06 | $28.94 | 166,600 | — | — |
| 2004-08-23 | $27.83 | $28.70 | 136,200 | — | — |
| 2004-08-20 | $28.24 | $29.12 | 118,000 | — | — |
| 2004-08-19 | $27.71 | $28.58 | 137,000 | — | — |
| 2004-08-18 | $27.98 | $28.85 | 257,800 | — | — |
| 2004-08-17 | $27.53 | $28.39 | 263,600 | — | — |
| 2004-08-16 | $27.75 | $28.61 | 193,200 | — | — |
| 2004-08-13 | $27.39 | $28.24 | 223,600 | — | — |
| 2004-08-12 | $27.48 | $28.34 | 333,800 | — | — |
| 2004-08-11 | $28.00 | $28.87 | 204,400 | — | — |
| 2004-08-10 | $27.94 | $28.82 | 205,200 | — | — |
| 2004-08-09 | $27.31 | $28.16 | 218,000 | — | — |
| 2004-08-06 | $26.80 | $27.64 | 226,000 | — | — |
| 2004-08-05 | $27.42 | $28.27 | 205,800 | — | — |
| 2004-08-04 | $27.88 | $28.75 | 256,200 | — | — |
| 2004-08-03 | $28.01 | $28.89 | 375,000 | — | — |
| 2004-08-02 | $28.18 | $29.07 | 164,800 | — | — |
| 2004-07-30 | $27.93 | $28.81 | 183,400 | — | — |
| 2004-07-29 | $28.08 | $28.96 | 152,200 | — | — |
| 2004-07-28 | $27.48 | $28.34 | 265,000 | — | — |
| 2004-07-27 | $28.00 | $28.88 | 146,800 | — | — |
| 2004-07-26 | $27.74 | $28.61 | 243,200 | — | — |
| 2004-07-23 | $28.00 | $28.88 | 188,600 | — | — |
| 2004-07-22 | $28.09 | $28.98 | 174,800 | — | — |
| 2004-07-21 | $28.14 | $29.02 | 176,800 | — | — |
| 2004-07-20 | $28.87 | $29.77 | 142,400 | — | — |
| 2004-07-19 | $28.50 | $29.39 | 155,800 | — | — |
| 2004-07-16 | $28.73 | $29.63 | 202,000 | — | — |
| 2004-07-15 | $28.84 | $29.74 | 166,400 | — | — |
| 2004-07-14 | $28.81 | $29.71 | 285,400 | — | — |
| 2004-07-13 | $28.98 | $29.88 | 144,000 | — | — |
| 2004-07-12 | $28.97 | $29.87 | 140,000 | — | — |
| 2004-07-09 | $28.93 | $29.84 | 103,200 | — | — |
| 2004-07-08 | $28.76 | $29.67 | 233,000 | — | — |
| 2004-07-07 | $29.00 | $29.91 | 174,000 | — | — |
| 2004-07-06 | $28.95 | $29.86 | 356,400 | — | — |
| 2004-07-02 | $28.88 | $29.78 | 271,400 | — | — |
| 2004-07-01 | $28.89 | $29.79 | 349,400 | — | — |
| 2004-06-30 | $29.00 | $29.91 | 482,400 | — | — |
| 2004-06-29 | $29.00 | $29.91 | 403,000 | — | — |
| 2004-06-28 | $28.98 | $29.88 | 314,400 | — | — |
| 2004-06-25 | $28.90 | $29.81 | 299,000 | — | — |
| 2004-06-24 | $29.08 | $30.00 | 308,200 | — | — |
| 2004-06-23 | $29.30 | $30.21 | 569,400 | — | — |
| 2004-06-22 | $29.64 | $30.56 | 274,400 | — | — |
| 2004-06-21 | $29.45 | $30.37 | 261,600 | — | — |
| 2004-06-18 | $29.25 | $30.17 | 486,400 | — | — |
| 2004-06-17 | $29.25 | $30.17 | 256,200 | — | — |
| 2004-06-16 | $29.40 | $30.32 | 170,400 | — | — |
| 2004-06-15 | $29.50 | $30.42 | 272,200 | — | — |
| 2004-06-14 | $29.21 | $30.12 | 255,000 | — | — |
| 2004-06-10 | $29.57 | $30.50 | 201,400 | — | — |
| 2004-06-09 | $29.48 | $30.40 | 207,600 | — | — |
| 2004-06-08 | $29.60 | $30.53 | 206,400 | — | — |
| 2004-06-07 | $29.50 | $30.42 | 238,400 | — | — |
| 2004-06-04 | $28.90 | $29.81 | 186,800 | — | — |
| 2004-06-03 | $28.50 | $29.39 | 222,800 | — | — |
| 2004-06-02 | $29.12 | $30.03 | 229,600 | — | — |
| 2004-06-01 | $29.11 | $30.02 | 245,600 | — | — |
| 2004-05-28 | $28.75 | $29.65 | 194,000 | — | — |
| 2004-05-27 | $28.60 | $29.50 | 260,600 | — | — |
| 2004-05-26 | $28.54 | $29.43 | 164,400 | — | — |
| 2004-05-25 | $28.40 | $29.26 | 225,400 | — | — |
| 2004-05-24 | $27.87 | $28.72 | 177,400 | — | — |
| 2004-05-21 | $27.64 | $28.48 | 161,600 | — | — |
| 2004-05-20 | $27.50 | $28.34 | 134,600 | — | — |
| 2004-05-19 | $27.48 | $28.31 | 277,800 | — | — |
| 2004-05-18 | $27.45 | $28.29 | 181,600 | — | — |
| 2004-05-17 | $27.30 | $28.13 | 300,000 | — | — |
| 2004-05-14 | $27.64 | $28.48 | 277,800 | — | — |
| 2004-05-13 | $27.55 | $28.39 | 484,400 | — | — |
| 2004-05-12 | $27.49 | $28.32 | 400,800 | — | — |
| 2004-05-11 | $27.95 | $28.80 | 321,600 | — | — |
| 2004-05-10 | $27.65 | $28.49 | 503,800 | — | — |
| 2004-05-07 | $27.76 | $28.61 | 399,000 | — | — |
| 2004-05-06 | $28.72 | $29.59 | 386,600 | — | — |
| 2004-05-05 | $29.38 | $30.27 | 228,000 | — | — |
| 2004-05-04 | $29.67 | $30.58 | 421,000 | — | — |
| 2004-05-03 | $29.40 | $30.29 | 509,400 | — | — |
| 2004-04-30 | $29.33 | $30.22 | 574,600 | — | — |
| 2004-04-29 | $30.08 | $31.00 | 352,600 | — | — |
| 2004-04-28 | $30.26 | $31.18 | 296,400 | — | — |
| 2004-04-27 | $30.50 | $31.43 | 917,000 | — | — |
| 2004-04-26 | $30.20 | $31.12 | 628,600 | — | — |
| 2004-04-23 | $29.48 | $30.37 | 176,400 | — | — |
| 2004-04-22 | $29.75 | $30.66 | 312,400 | — | — |
| 2004-04-21 | $29.24 | $30.12 | 146,000 | — | — |
| 2004-04-20 | $29.10 | $29.99 | 169,600 | — | — |
| 2004-04-19 | $29.82 | $30.72 | 332,200 | — | — |
| 2004-04-16 | $29.72 | $30.62 | 136,200 | — | — |
| 2004-04-15 | $29.44 | $30.34 | 159,600 | — | — |
| 2004-04-14 | $29.18 | $30.07 | 173,600 | — | — |
| 2004-04-13 | $29.40 | $30.29 | 366,200 | — | — |
| 2004-04-12 | $29.88 | $30.78 | 215,400 | — | — |
| 2004-04-08 | $29.61 | $30.51 | 254,800 | — | — |
| 2004-04-07 | $29.97 | $30.88 | 380,800 | — | — |
| 2004-04-06 | $29.76 | $30.67 | 256,400 | — | — |
| 2004-04-05 | $29.67 | $30.57 | 229,600 | — | — |
| 2004-04-02 | $29.50 | $30.40 | 411,600 | — | — |
| 2004-04-01 | $29.03 | $29.91 | 301,800 | — | — |
| 2004-03-31 | $28.55 | $29.42 | 226,400 | — | — |
| 2004-03-30 | $28.33 | $29.19 | 303,600 | — | — |
| 2004-03-29 | $28.36 | $29.22 | 274,000 | — | — |
| 2004-03-26 | $28.09 | $28.94 | 303,600 | — | — |
| 2004-03-25 | $27.98 | $28.83 | 274,000 | — | — |
| 2004-03-24 | $26.95 | $27.76 | 255,000 | — | — |
| 2004-03-23 | $27.38 | $28.21 | 258,600 | — | — |
| 2004-03-22 | $27.17 | $28.00 | 190,000 | — | — |
| 2004-03-19 | $27.36 | $28.19 | 309,400 | — | — |
| 2004-03-18 | $27.42 | $28.26 | 174,800 | — | — |
| 2004-03-17 | $27.63 | $28.47 | 268,400 | — | — |
| 2004-03-16 | $27.14 | $27.96 | 295,200 | — | — |
| 2004-03-15 | $27.32 | $28.15 | 230,000 | — | — |
| 2004-03-12 | $27.91 | $28.75 | 295,000 | — | — |
| 2004-03-11 | $28.00 | $28.85 | 339,600 | — | — |
| 2004-03-10 | $28.14 | $29.00 | 305,800 | — | — |
| 2004-03-09 | $28.39 | $29.25 | 409,400 | — | — |
| 2004-03-08 | $28.53 | $29.39 | 367,000 | — | — |
| 2004-03-05 | $28.49 | $29.35 | 168,600 | — | — |
| 2004-03-04 | $28.51 | $29.38 | 232,600 | — | — |
| 2004-03-03 | $28.05 | $28.90 | 186,200 | — | — |
| 2004-03-02 | $28.11 | $28.96 | 388,800 | — | — |
| 2004-03-01 | $27.89 | $28.71 | 268,800 | — | — |
| 2004-02-27 | $27.22 | $28.02 | 187,000 | — | — |
| 2004-02-26 | $27.08 | $27.87 | 140,000 | — | — |
| 2004-02-25 | $26.87 | $27.66 | 183,000 | — | — |
| 2004-02-24 | $27.09 | $27.89 | 208,600 | — | — |
| 2004-02-23 | $26.84 | $27.63 | 290,800 | — | — |
| 2004-02-20 | $27.17 | $27.97 | 372,000 | — | — |
| 2004-02-19 | $27.30 | $28.11 | 731,800 | — | — |
| 2004-02-18 | $26.87 | $27.66 | 334,200 | — | — |
| 2004-02-17 | $26.38 | $27.15 | 232,400 | — | — |
| 2004-02-13 | $25.92 | $26.69 | 167,600 | — | — |
| 2004-02-12 | $26.56 | $27.34 | 135,200 | — | — |
| 2004-02-11 | $26.76 | $27.55 | 316,000 | — | — |
| 2004-02-10 | $27.26 | $28.07 | 138,600 | — | — |
| 2004-02-09 | $26.83 | $27.62 | 156,800 | — | — |
| 2004-02-06 | $27.06 | $27.85 | 273,600 | — | — |
| 2004-02-05 | $26.53 | $27.31 | 212,400 | — | — |
| 2004-02-04 | $25.78 | $26.54 | 204,200 | — | — |
| 2004-02-03 | $26.06 | $26.82 | 123,800 | — | — |
| 2004-02-02 | $26.51 | $27.29 | 229,400 | — | — |
| 2004-01-30 | $26.47 | $27.25 | 189,800 | — | — |
| 2004-01-29 | $26.71 | $27.49 | 392,600 | — | — |
| 2004-01-28 | $27.06 | $27.85 | 362,200 | — | — |
| 2004-01-27 | $27.42 | $28.23 | 202,800 | — | — |
| 2004-01-26 | $27.66 | $28.48 | 223,800 | — | — |
| 2004-01-23 | $27.74 | $28.56 | 367,200 | — | — |
| 2004-01-22 | $27.81 | $28.63 | 208,200 | — | — |
| 2004-01-21 | $28.62 | $29.46 | 390,600 | — | — |
| 2004-01-20 | $28.50 | $29.34 | 196,000 | — | — |
| 2004-01-16 | $28.80 | $29.65 | 69,000 | — | — |
| 2004-01-15 | $28.91 | $29.76 | 97,400 | — | — |
| 2004-01-14 | $29.33 | $30.19 | 139,000 | — | — |
| 2004-01-13 | $28.70 | $29.55 | 309,200 | — | — |
| 2004-01-12 | $28.83 | $29.69 | 196,800 | — | — |
| 2004-01-09 | $28.55 | $29.39 | 124,600 | — | — |
| 2004-01-08 | $28.90 | $29.75 | 186,600 | — | — |
| 2004-01-07 | $29.13 | $29.99 | 175,200 | — | — |
| 2004-01-06 | $29.31 | $30.17 | 275,400 | — | — |
| 2004-01-05 | $30.10 | $30.99 | 252,400 | — | — |
| 2004-01-02 | $29.68 | $30.56 | 155,600 | — | — |