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
- 1980-03-17 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 | $34.74 | $72.01 | 384,919 | — | — |
| 2004-12-30 | $34.78 | $72.11 | 577,147 | — | — |
| 2004-12-29 | $34.69 | $71.92 | 597,296 | — | — |
| 2004-12-28 | $34.54 | $71.61 | 484,970 | — | — |
| 2004-12-27 | $34.21 | $70.92 | 733,477 | — | — |
| 2004-12-23 | $34.71 | $71.95 | 550,513 | — | — |
| 2004-12-22 | $34.46 | $71.45 | 1,029,462 | — | — |
| 2004-12-21 | $35.12 | $72.80 | 731,393 | — | — |
| 2004-12-20 | $34.76 | $72.06 | 664,924 | — | — |
| 2004-12-17 | $34.50 | $71.52 | 917,599 | — | — |
| 2004-12-16 | $34.65 | $71.84 | 781,187 | — | — |
| 2004-12-15 | $35.05 | $72.66 | 1,056,328 | — | — |
| 2004-12-14 | $34.35 | $71.21 | 695,958 | — | — |
| 2004-12-13 | $34.35 | $71.20 | 558,851 | — | — |
| 2004-12-10 | $33.85 | $70.17 | 1,008,618 | — | — |
| 2004-12-09 | $33.92 | $70.33 | 1,102,416 | — | — |
| 2004-12-08 | $33.89 | $70.25 | 1,466,723 | — | — |
| 2004-12-07 | $33.49 | $69.42 | 902,777 | — | — |
| 2004-12-06 | $33.97 | $70.43 | 1,537,824 | — | — |
| 2004-12-03 | $34.54 | $71.60 | 1,474,597 | — | — |
| 2004-12-02 | $34.07 | $70.62 | 2,445,928 | — | — |
| 2004-12-01 | $35.71 | $74.02 | 1,102,416 | — | — |
| 2004-11-30 | $36.84 | $76.36 | 661,913 | — | — |
| 2004-11-29 | $36.74 | $76.17 | 591,506 | — | — |
| 2004-11-26 | $36.92 | $76.54 | 254,297 | — | — |
| 2004-11-24 | $36.73 | $76.14 | 878,459 | — | — |
| 2004-11-23 | $36.36 | $75.37 | 1,431,288 | — | — |
| 2004-11-22 | $36.10 | $74.83 | 1,219,374 | — | — |
| 2004-11-19 | $34.94 | $72.42 | 934,506 | — | — |
| 2004-11-18 | $34.59 | $71.71 | 738,572 | — | — |
| 2004-11-17 | $34.26 | $71.02 | 1,273,337 | — | — |
| 2004-11-16 | $33.86 | $70.19 | 981,752 | — | — |
| 2004-11-15 | $34.08 | $70.65 | 1,363,429 | — | — |
| 2004-11-12 | $35.23 | $73.04 | 1,011,166 | — | — |
| 2004-11-11 | $34.59 | $71.71 | 897,682 | — | — |
| 2004-11-10 | $34.30 | $71.10 | 1,941,271 | — | — |
| 2004-11-09 | $33.91 | $70.29 | 1,409,286 | — | — |
| 2004-11-08 | $34.35 | $71.01 | 866,647 | — | — |
| 2004-11-05 | $35.20 | $72.76 | 783,271 | — | — |
| 2004-11-04 | $34.92 | $72.19 | 1,446,342 | — | — |
| 2004-11-03 | $34.63 | $71.59 | 1,517,675 | — | — |
| 2004-11-02 | $33.57 | $69.39 | 1,337,953 | — | — |
| 2004-11-01 | $34.23 | $70.75 | 1,543,614 | — | — |
| 2004-10-29 | $34.55 | $71.42 | 1,369,219 | — | — |
| 2004-10-28 | $34.25 | $70.80 | 1,694,154 | — | — |
| 2004-10-27 | $35.19 | $72.74 | 2,886,894 | — | — |
| 2004-10-26 | $35.86 | $74.13 | 1,339,343 | — | — |
| 2004-10-25 | $36.04 | $74.49 | 976,889 | — | — |
| 2004-10-22 | $36.28 | $74.99 | 974,341 | — | — |
| 2004-10-21 | $36.41 | $75.27 | 557,924 | — | — |
| 2004-10-20 | $36.29 | $75.02 | 1,055,864 | — | — |
| 2004-10-19 | $35.41 | $73.20 | 567,420 | — | — |
| 2004-10-18 | $35.41 | $73.19 | 1,601,051 | — | — |
| 2004-10-15 | $35.35 | $73.06 | 716,570 | — | — |
| 2004-10-14 | $35.36 | $73.10 | 888,186 | — | — |
| 2004-10-13 | $35.04 | $72.44 | 2,197,652 | — | — |
| 2004-10-12 | $36.09 | $74.61 | 941,917 | — | — |
| 2004-10-11 | $36.50 | $75.45 | 953,960 | — | — |
| 2004-10-08 | $36.53 | $75.52 | 1,311,088 | — | — |
| 2004-10-07 | $36.73 | $75.93 | 1,295,802 | — | — |
| 2004-10-06 | $37.26 | $77.03 | 942,149 | — | — |
| 2004-10-05 | $36.88 | $76.23 | 1,276,116 | — | — |
| 2004-10-04 | $36.71 | $75.88 | 1,531,339 | — | — |
| 2004-10-01 | $37.03 | $76.55 | 2,457,971 | — | — |
| 2004-09-30 | $37.47 | $77.45 | 882,396 | — | — |
| 2004-09-29 | $37.06 | $76.62 | 1,127,197 | — | — |
| 2004-09-28 | $37.37 | $77.25 | 1,293,023 | — | — |
| 2004-09-27 | $36.61 | $75.69 | 1,073,003 | — | — |
| 2004-09-24 | $36.73 | $75.92 | 723,287 | — | — |
| 2004-09-23 | $36.23 | $74.90 | 980,131 | — | — |
| 2004-09-22 | $36.65 | $75.77 | 1,460,006 | — | — |
| 2004-09-21 | $37.01 | $76.50 | 1,275,421 | — | — |
| 2004-09-20 | $36.36 | $75.16 | 1,252,261 | — | — |
| 2004-09-17 | $36.49 | $75.44 | 1,081,109 | — | — |
| 2004-09-16 | $35.87 | $74.15 | 1,001,670 | — | — |
| 2004-09-15 | $36.08 | $74.58 | 1,743,485 | — | — |
| 2004-09-14 | $35.93 | $74.28 | 2,781,748 | — | — |
| 2004-09-13 | $34.92 | $72.19 | 1,013,482 | — | — |
| 2004-09-10 | $34.44 | $71.19 | 811,990 | — | — |
| 2004-09-09 | $34.98 | $72.31 | 1,786,562 | — | — |
| 2004-09-08 | $33.80 | $69.87 | 1,510,727 | — | — |
| 2004-09-07 | $33.09 | $68.40 | 589,885 | — | — |
| 2004-09-03 | $33.37 | $68.99 | 405,068 | — | — |
| 2004-09-02 | $33.22 | $68.66 | 535,691 | — | — |
| 2004-09-01 | $32.94 | $68.10 | 1,235,354 | — | — |
| 2004-08-31 | $32.60 | $67.40 | 1,545,698 | — | — |
| 2004-08-30 | $31.35 | $64.80 | 601,465 | — | — |
| 2004-08-27 | $31.38 | $64.87 | 520,405 | — | — |
| 2004-08-26 | $31.11 | $64.32 | 770,302 | — | — |
| 2004-08-25 | $30.74 | $63.55 | 804,347 | — | — |
| 2004-08-24 | $30.28 | $62.60 | 904,630 | — | — |
| 2004-08-23 | $30.57 | $63.18 | 703,832 | — | — |
| 2004-08-20 | $31.00 | $64.09 | 837,002 | — | — |
| 2004-08-19 | $30.92 | $63.91 | 691,558 | — | — |
| 2004-08-18 | $30.85 | $63.76 | 868,963 | — | — |
| 2004-08-17 | $30.45 | $62.94 | 1,172,822 | — | — |
| 2004-08-16 | $31.20 | $64.50 | 634,121 | — | — |
| 2004-08-13 | $31.18 | $64.45 | 612,582 | — | — |
| 2004-08-12 | $30.70 | $63.46 | 735,098 | — | — |
| 2004-08-11 | $30.98 | $63.85 | 1,142,714 | — | — |
| 2004-08-10 | $31.44 | $64.79 | 1,170,043 | — | — |
| 2004-08-09 | $31.39 | $64.69 | 923,158 | — | — |
| 2004-08-06 | $30.85 | $63.57 | 1,318,267 | — | — |
| 2004-08-05 | $31.89 | $65.72 | 1,011,397 | — | — |
| 2004-08-04 | $32.34 | $66.64 | 1,442,636 | — | — |
| 2004-08-03 | $33.85 | $69.76 | 1,340,964 | — | — |
| 2004-08-02 | $33.32 | $68.65 | 815,232 | — | — |
| 2004-07-30 | $33.39 | $68.81 | 974,110 | — | — |
| 2004-07-29 | $33.32 | $68.67 | 740,425 | — | — |
| 2004-07-28 | $32.94 | $67.89 | 1,902,362 | — | — |
| 2004-07-27 | $33.39 | $68.80 | 979,900 | — | — |
| 2004-07-26 | $32.58 | $67.13 | 889,807 | — | — |
| 2004-07-23 | $33.06 | $68.13 | 673,261 | — | — |
| 2004-07-22 | $33.33 | $68.69 | 905,788 | — | — |
| 2004-07-21 | $33.49 | $69.01 | 881,470 | — | — |
| 2004-07-20 | $34.17 | $70.42 | 812,916 | — | — |
| 2004-07-19 | $34.30 | $70.69 | 1,129,050 | — | — |
| 2004-07-16 | $33.91 | $69.88 | 636,437 | — | — |
| 2004-07-15 | $33.67 | $69.37 | 744,131 | — | — |
| 2004-07-14 | $33.81 | $69.67 | 634,584 | — | — |
| 2004-07-13 | $33.06 | $68.13 | 537,080 | — | — |
| 2004-07-12 | $33.33 | $68.69 | 895,134 | — | — |
| 2004-07-09 | $33.70 | $69.45 | 832,834 | — | — |
| 2004-07-08 | $33.49 | $69.01 | 1,139,704 | — | — |
| 2004-07-07 | $33.57 | $69.17 | 915,515 | — | — |
| 2004-07-06 | $33.09 | $68.18 | 1,039,189 | — | — |
| 2004-07-02 | $32.72 | $67.42 | 786,050 | — | — |
| 2004-07-01 | $32.58 | $67.13 | 1,767,571 | — | — |
| 2004-06-30 | $31.82 | $65.57 | 1,771,045 | — | — |
| 2004-06-29 | $31.07 | $64.03 | 941,686 | — | — |
| 2004-06-28 | $30.32 | $62.48 | 908,567 | — | — |
| 2004-06-25 | $31.28 | $64.46 | 800,178 | — | — |
| 2004-06-24 | $31.20 | $64.29 | 764,280 | — | — |
| 2004-06-23 | $31.31 | $64.52 | 1,294,412 | — | — |
| 2004-06-22 | $30.30 | $62.43 | 692,947 | — | — |
| 2004-06-21 | $30.44 | $62.72 | 524,342 | — | — |
| 2004-06-18 | $30.80 | $63.48 | 598,686 | — | — |
| 2004-06-17 | $30.89 | $63.65 | 892,123 | — | — |
| 2004-06-16 | $30.53 | $62.91 | 703,138 | — | — |
| 2004-06-15 | $29.95 | $61.71 | 835,844 | — | — |
| 2004-06-14 | $29.46 | $60.72 | 804,347 | — | — |
| 2004-06-10 | $29.94 | $61.69 | 1,865,306 | — | — |
| 2004-06-09 | $28.39 | $58.49 | 578,074 | — | — |
| 2004-06-08 | $28.56 | $58.86 | 760,343 | — | — |
| 2004-06-07 | $29.15 | $60.07 | 596,370 | — | — |
| 2004-06-04 | $28.48 | $58.68 | 500,488 | — | — |
| 2004-06-03 | $28.72 | $59.18 | 930,569 | — | — |
| 2004-06-02 | $28.96 | $59.68 | 857,846 | — | — |
| 2004-06-01 | $28.80 | $59.34 | 967,162 | — | — |
| 2004-05-28 | $28.18 | $58.07 | 559,314 | — | — |
| 2004-05-27 | $27.88 | $57.46 | 898,376 | — | — |
| 2004-05-26 | $28.22 | $58.15 | 1,206,868 | — | — |
| 2004-05-25 | $28.61 | $58.95 | 953,497 | — | — |
| 2004-05-24 | $28.37 | $58.46 | 854,141 | — | — |
| 2004-05-21 | $27.53 | $56.74 | 500,951 | — | — |
| 2004-05-20 | $27.84 | $57.37 | 899,071 | — | — |
| 2004-05-19 | $27.72 | $57.13 | 764,975 | — | — |
| 2004-05-18 | $28.05 | $57.80 | 944,696 | — | — |
| 2004-05-17 | $28.43 | $58.59 | 1,092,457 | — | — |
| 2004-05-14 | $28.51 | $58.76 | 1,371,767 | — | — |
| 2004-05-13 | $29.06 | $59.89 | 847,656 | — | — |
| 2004-05-12 | $28.98 | $59.71 | 1,106,353 | — | — |
| 2004-05-11 | $28.83 | $59.41 | 779,797 | — | — |
| 2004-05-10 | $28.11 | $57.92 | 1,482,703 | — | — |
| 2004-05-07 | $28.84 | $59.26 | 1,211,036 | — | — |
| 2004-05-06 | $29.85 | $61.33 | 1,074,624 | — | — |
| 2004-05-05 | $30.22 | $62.08 | 2,652,746 | — | — |
| 2004-05-04 | $29.56 | $60.72 | 2,318,779 | — | — |
| 2004-05-03 | $30.31 | $62.27 | 1,675,626 | — | — |
| 2004-04-30 | $29.58 | $60.77 | 2,302,799 | — | — |
| 2004-04-29 | $28.71 | $58.98 | 3,732,002 | — | — |
| 2004-04-28 | $30.01 | $61.65 | 3,975,414 | — | — |
| 2004-04-27 | $28.64 | $58.83 | 1,113,764 | — | — |
| 2004-04-26 | $27.77 | $57.06 | 935,201 | — | — |
| 2004-04-23 | $27.73 | $56.97 | 631,573 | — | — |
| 2004-04-22 | $27.89 | $57.31 | 813,379 | — | — |
| 2004-04-21 | $27.16 | $55.81 | 764,975 | — | — |
| 2004-04-20 | $27.26 | $56.00 | 742,046 | — | — |
| 2004-04-19 | $28.17 | $57.88 | 854,141 | — | — |
| 2004-04-16 | $27.90 | $57.32 | 788,830 | — | — |
| 2004-04-15 | $27.50 | $56.51 | 632,963 | — | — |
| 2004-04-14 | $27.31 | $56.12 | 893,513 | — | — |
| 2004-04-13 | $27.26 | $56.01 | 983,605 | — | — |
| 2004-04-12 | $28.01 | $57.54 | 1,288,391 | — | — |
| 2004-04-08 | $27.90 | $57.32 | 1,304,371 | — | — |
| 2004-04-07 | $27.54 | $56.58 | 753,163 | — | — |
| 2004-04-06 | $27.43 | $56.35 | 515,078 | — | — |
| 2004-04-05 | $27.32 | $56.14 | 556,535 | — | — |
| 2004-04-02 | $27.11 | $55.69 | 743,436 | — | — |
| 2004-04-01 | $27.01 | $55.49 | 1,005,839 | — | — |
| 2004-03-31 | $27.19 | $55.86 | 1,178,381 | — | — |
| 2004-03-30 | $27.24 | $55.96 | 1,174,444 | — | — |
| 2004-03-29 | $26.69 | $54.83 | 514,847 | — | — |
| 2004-03-26 | $26.33 | $54.10 | 581,084 | — | — |
| 2004-03-25 | $25.95 | $53.31 | 1,348,607 | — | — |
| 2004-03-24 | $26.11 | $53.64 | 1,118,396 | — | — |
| 2004-03-23 | $26.79 | $55.04 | 606,329 | — | — |
| 2004-03-22 | $27.05 | $55.58 | 572,515 | — | — |
| 2004-03-19 | $27.12 | $55.71 | 524,342 | — | — |
| 2004-03-18 | $27.40 | $56.29 | 575,294 | — | — |
| 2004-03-17 | $27.32 | $56.14 | 858,078 | — | — |
| 2004-03-16 | $27.16 | $55.80 | 1,000,975 | — | — |
| 2004-03-15 | $27.56 | $56.62 | 662,376 | — | — |
| 2004-03-12 | $27.50 | $56.51 | 696,190 | — | — |
| 2004-03-11 | $27.23 | $55.95 | 1,003,986 | — | — |
| 2004-03-10 | $27.91 | $57.34 | 854,372 | — | — |
| 2004-03-09 | $28.33 | $58.20 | 951,644 | — | — |
| 2004-03-08 | $28.40 | $58.35 | 1,327,531 | — | — |
| 2004-03-05 | $27.95 | $57.42 | 1,058,412 | — | — |
| 2004-03-04 | $28.00 | $57.52 | 647,090 | — | — |
| 2004-03-03 | $27.89 | $57.30 | 767,522 | — | — |
| 2004-03-02 | $27.77 | $57.05 | 1,193,435 | — | — |
| 2004-03-01 | $27.96 | $57.45 | 1,644,823 | — | — |
| 2004-02-27 | $27.09 | $55.65 | 931,495 | — | — |
| 2004-02-26 | $27.19 | $55.87 | 732,782 | — | — |
| 2004-02-25 | $27.16 | $55.80 | 643,848 | — | — |
| 2004-02-24 | $27.13 | $55.74 | 2,602,489 | — | — |
| 2004-02-23 | $26.79 | $55.04 | 708,233 | — | — |
| 2004-02-20 | $26.66 | $54.78 | 1,004,218 | — | — |
| 2004-02-19 | $26.66 | $54.78 | 1,271,484 | — | — |
| 2004-02-18 | $26.62 | $54.69 | 1,495,441 | — | — |
| 2004-02-17 | $26.94 | $55.35 | 733,940 | — | — |
| 2004-02-13 | $26.51 | $54.47 | 780,260 | — | — |
| 2004-02-12 | $26.44 | $54.33 | 964,846 | — | — |
| 2004-02-11 | $26.30 | $54.04 | 1,253,188 | — | — |
| 2004-02-10 | $26.60 | $54.48 | 1,006,070 | — | — |
| 2004-02-09 | $26.58 | $54.43 | 1,924,828 | — | — |
| 2004-02-06 | $25.99 | $53.22 | 2,555,706 | — | — |
| 2004-02-05 | $25.08 | $51.35 | 2,964,017 | — | — |
| 2004-02-04 | $25.87 | $52.98 | 820,559 | — | — |
| 2004-02-03 | $26.04 | $53.32 | 690,168 | — | — |
| 2004-02-02 | $26.11 | $53.47 | 1,053,548 | — | — |
| 2004-01-30 | $26.15 | $53.55 | 1,114,228 | — | — |
| 2004-01-29 | $26.21 | $53.67 | 1,943,819 | — | — |
| 2004-01-28 | $26.90 | $55.09 | 856,688 | — | — |
| 2004-01-27 | $27.53 | $56.39 | 734,867 | — | — |
| 2004-01-26 | $27.40 | $56.10 | 672,103 | — | — |
| 2004-01-23 | $27.79 | $56.92 | 905,093 | — | — |
| 2004-01-22 | $27.43 | $56.17 | 733,477 | — | — |
| 2004-01-21 | $27.39 | $56.09 | 1,494,283 | — | — |
| 2004-01-20 | $27.68 | $56.68 | 2,602,258 | — | — |
| 2004-01-16 | $27.03 | $55.35 | 1,808,333 | — | — |
| 2004-01-15 | $27.29 | $55.88 | 1,418,318 | — | — |
| 2004-01-14 | $27.93 | $57.20 | 862,247 | — | — |
| 2004-01-13 | $28.35 | $58.07 | 658,207 | — | — |
| 2004-01-12 | $28.50 | $58.36 | 1,002,596 | — | — |
| 2004-01-09 | $28.92 | $59.23 | 1,085,509 | — | — |
| 2004-01-08 | $28.20 | $57.76 | 984,300 | — | — |
| 2004-01-07 | $28.16 | $57.67 | 1,046,600 | — | — |
| 2004-01-06 | $28.17 | $57.69 | 1,162,400 | — | — |
| 2004-01-05 | $27.87 | $57.08 | 1,769,887 | — | — |
| 2004-01-02 | $27.60 | $56.52 | 1,621,200 | — | — |