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
- 1987-01-02 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 | $35.30 | $354.01 | 6,600 | — | — |
| 2004-12-30 | $35.00 | $351.00 | 1,500 | — | — |
| 2004-12-29 | $35.03 | $351.30 | 1,300 | — | — |
| 2004-12-28 | $35.90 | $358.78 | 8,100 | — | — |
| 2004-12-27 | $35.18 | $351.58 | 4,000 | — | — |
| 2004-12-23 | $34.92 | $348.98 | 2,600 | — | — |
| 2004-12-22 | $34.81 | $347.88 | 800 | — | — |
| 2004-12-21 | $34.69 | $346.68 | 4,900 | — | — |
| 2004-12-20 | $34.12 | $340.99 | 3,300 | — | — |
| 2004-12-17 | $34.13 | $341.09 | 5,200 | — | — |
| 2004-12-16 | $34.15 | $341.29 | 2,800 | — | — |
| 2004-12-15 | $34.96 | $349.38 | 4,000 | — | — |
| 2004-12-14 | $34.70 | $346.78 | 2,800 | — | — |
| 2004-12-13 | $34.64 | $346.18 | 6,700 | — | — |
| 2004-12-10 | $34.40 | $343.78 | 10,900 | — | — |
| 2004-12-09 | $33.49 | $334.69 | 8,600 | — | — |
| 2004-12-08 | $32.91 | $328.89 | 11,500 | — | — |
| 2004-12-07 | $32.99 | $329.69 | 2,900 | — | — |
| 2004-12-06 | $34.45 | $344.28 | 3,800 | — | — |
| 2004-12-03 | $35.80 | $357.78 | 3,100 | — | — |
| 2004-12-02 | $36.85 | $368.27 | 2,700 | — | — |
| 2004-12-01 | $36.40 | $363.77 | 7,900 | — | — |
| 2004-11-30 | $35.18 | $351.58 | 3,900 | — | — |
| 2004-11-29 | $34.90 | $348.78 | 5,300 | — | — |
| 2004-11-26 | $34.60 | $345.78 | 900 | — | — |
| 2004-11-24 | $34.68 | $346.58 | 4,700 | — | — |
| 2004-11-23 | $33.09 | $330.69 | 5,600 | — | — |
| 2004-11-22 | $32.50 | $324.80 | 6,300 | — | — |
| 2004-11-19 | $30.70 | $306.81 | 1,400 | — | — |
| 2004-11-18 | $31.60 | $315.80 | 1,800 | — | — |
| 2004-11-17 | $31.80 | $317.80 | 3,900 | — | — |
| 2004-11-16 | $31.36 | $313.40 | 8,000 | — | — |
| 2004-11-15 | $31.21 | $311.90 | 5,200 | — | — |
| 2004-11-12 | $30.74 | $307.21 | 4,700 | — | — |
| 2004-11-11 | $30.49 | $304.71 | 3,600 | — | — |
| 2004-11-10 | $30.00 | $299.81 | 3,400 | — | — |
| 2004-11-09 | $30.00 | $299.81 | 1,800 | — | — |
| 2004-11-08 | $29.94 | $299.21 | 1,000 | — | — |
| 2004-11-05 | $29.70 | $296.81 | 2,700 | — | — |
| 2004-11-04 | $29.25 | $292.32 | 4,400 | — | — |
| 2004-11-03 | $29.48 | $294.62 | 5,400 | — | — |
| 2004-11-02 | $29.37 | $293.52 | 6,100 | — | — |
| 2004-11-01 | $29.79 | $297.71 | 1,700 | — | — |
| 2004-10-29 | $29.78 | $297.61 | 2,800 | — | — |
| 2004-10-28 | $29.79 | $297.71 | 5,500 | — | — |
| 2004-10-27 | $29.80 | $297.81 | 7,500 | — | — |
| 2004-10-26 | $29.80 | $297.81 | 14,800 | — | — |
| 2004-10-25 | $30.00 | $299.81 | 4,100 | — | — |
| 2004-10-22 | $29.60 | $295.81 | 5,800 | — | — |
| 2004-10-21 | $29.99 | $299.71 | 1,100 | — | — |
| 2004-10-20 | $29.75 | $297.31 | 1,800 | — | — |
| 2004-10-19 | $29.51 | $294.92 | 1,700 | — | — |
| 2004-10-18 | $29.50 | $294.82 | 1,400 | — | — |
| 2004-10-15 | $29.50 | $294.82 | 4,300 | — | — |
| 2004-10-14 | $29.36 | $293.42 | 6,300 | — | — |
| 2004-10-13 | $29.64 | $296.21 | 3,900 | — | — |
| 2004-10-12 | $29.80 | $297.81 | 3,400 | — | — |
| 2004-10-11 | $29.91 | $298.91 | 300 | — | — |
| 2004-10-08 | $30.02 | $300.01 | 4,900 | — | — |
| 2004-10-07 | $30.65 | $306.31 | 1,900 | — | — |
| 2004-10-06 | $30.95 | $309.31 | 6,000 | — | — |
| 2004-10-05 | $29.50 | $294.82 | 2,500 | — | — |
| 2004-10-04 | $29.30 | $292.82 | 1,100 | — | — |
| 2004-10-01 | $29.43 | $294.12 | 6,000 | — | — |
| 2004-09-30 | $28.50 | $284.82 | 5,600 | — | — |
| 2004-09-29 | $28.20 | $281.82 | 2,800 | — | — |
| 2004-09-28 | $27.23 | $272.13 | 1,400 | — | — |
| 2004-09-27 | $27.50 | $273.58 | 1,300 | — | — |
| 2004-09-24 | $27.50 | $273.58 | 1,300 | — | — |
| 2004-09-23 | $27.81 | $276.66 | 1,900 | — | — |
| 2004-09-22 | $27.80 | $276.56 | 3,100 | — | — |
| 2004-09-21 | $29.60 | $294.47 | 2,200 | — | — |
| 2004-09-20 | $29.57 | $294.17 | 5,100 | — | — |
| 2004-09-17 | $29.57 | $294.17 | 16,600 | — | — |
| 2004-09-16 | $28.93 | $287.80 | 1,700 | — | — |
| 2004-09-15 | $28.90 | $287.51 | 2,500 | — | — |
| 2004-09-14 | $28.80 | $286.51 | 4,500 | — | — |
| 2004-09-13 | $29.20 | $290.49 | 4,100 | — | — |
| 2004-09-10 | $28.22 | $280.74 | 3,700 | — | — |
| 2004-09-09 | $28.30 | $281.54 | 8,700 | — | — |
| 2004-09-08 | $27.50 | $273.58 | 2,500 | — | — |
| 2004-09-07 | $27.77 | $276.26 | 1,700 | — | — |
| 2004-09-03 | $27.45 | $273.08 | 4,000 | — | — |
| 2004-09-02 | $27.10 | $269.60 | 2,500 | — | — |
| 2004-09-01 | $26.82 | $266.81 | 3,700 | — | — |
| 2004-08-31 | $26.99 | $268.51 | 3,200 | — | — |
| 2004-08-30 | $26.87 | $267.31 | 4,500 | — | — |
| 2004-08-27 | $27.18 | $270.40 | 800 | — | — |
| 2004-08-26 | $27.22 | $270.79 | 600 | — | — |
| 2004-08-25 | $27.13 | $269.90 | 1,500 | — | — |
| 2004-08-24 | $27.37 | $272.29 | 700 | — | — |
| 2004-08-23 | $27.00 | $268.60 | 900 | — | — |
| 2004-08-20 | $27.10 | $269.60 | 3,700 | — | — |
| 2004-08-19 | $26.90 | $267.61 | 12,000 | — | — |
| 2004-08-18 | $26.91 | $267.71 | 8,000 | — | — |
| 2004-08-17 | $27.15 | $270.10 | 5,700 | — | — |
| 2004-08-16 | $27.73 | $275.87 | 5,100 | — | — |
| 2004-08-13 | $27.65 | $275.07 | 700 | — | — |
| 2004-08-12 | $27.80 | $276.56 | 1,800 | — | — |
| 2004-08-11 | $27.87 | $277.26 | 3,700 | — | — |
| 2004-08-10 | $27.50 | $273.58 | 3,100 | — | — |
| 2004-08-09 | $26.45 | $263.13 | 8,200 | — | — |
| 2004-08-06 | $26.50 | $263.63 | 10,700 | — | — |
| 2004-08-05 | $26.50 | $263.63 | 1,800 | — | — |
| 2004-08-04 | $26.80 | $266.62 | 9,500 | — | — |
| 2004-08-03 | $26.76 | $266.22 | 4,600 | — | — |
| 2004-08-02 | $26.68 | $265.42 | 3,400 | — | — |
| 2004-07-30 | $26.99 | $268.51 | 2,900 | — | — |
| 2004-07-29 | $27.33 | $271.89 | 2,700 | — | — |
| 2004-07-28 | $26.97 | $268.31 | 1,800 | — | — |
| 2004-07-27 | $27.08 | $269.40 | 2,900 | — | — |
| 2004-07-26 | $26.01 | $258.76 | 6,900 | — | — |
| 2004-07-23 | $25.90 | $257.66 | 4,900 | — | — |
| 2004-07-22 | $26.01 | $258.76 | 3,600 | — | — |
| 2004-07-21 | $26.60 | $264.63 | 10,100 | — | — |
| 2004-07-20 | $26.73 | $265.92 | 5,500 | — | — |
| 2004-07-19 | $26.61 | $264.72 | 4,900 | — | — |
| 2004-07-16 | $26.61 | $264.72 | 7,000 | — | — |
| 2004-07-15 | $26.85 | $267.11 | 900 | — | — |
| 2004-07-14 | $27.15 | $270.10 | 1,600 | — | — |
| 2004-07-13 | $27.44 | $272.98 | 2,900 | — | — |
| 2004-07-12 | $26.95 | $268.11 | 3,500 | — | — |
| 2004-07-09 | $26.75 | $266.12 | 2,000 | — | — |
| 2004-07-08 | $26.56 | $264.23 | 10,000 | — | — |
| 2004-07-07 | $26.85 | $267.11 | 3,800 | — | — |
| 2004-07-06 | $26.59 | $264.53 | 18,400 | — | — |
| 2004-07-02 | $27.10 | $269.60 | 2,700 | — | — |
| 2004-07-01 | $27.39 | $272.48 | 4,300 | — | — |
| 2004-06-30 | $28.01 | $278.65 | 4,600 | — | — |
| 2004-06-29 | $27.70 | $275.57 | 7,000 | — | — |
| 2004-06-28 | $26.60 | $264.63 | 7,100 | — | — |
| 2004-06-25 | $27.00 | $267.36 | 18,000 | — | — |
| 2004-06-24 | $27.65 | $273.80 | 4,900 | — | — |
| 2004-06-23 | $27.30 | $270.33 | 4,900 | — | — |
| 2004-06-22 | $26.77 | $265.08 | 13,400 | — | — |
| 2004-06-21 | $27.81 | $275.38 | 2,800 | — | — |
| 2004-06-18 | $28.27 | $279.94 | 13,600 | — | — |
| 2004-06-17 | $27.15 | $268.85 | 3,700 | — | — |
| 2004-06-16 | $27.06 | $267.96 | 4,900 | — | — |
| 2004-06-15 | $27.18 | $269.14 | 8,300 | — | — |
| 2004-06-14 | $26.36 | $261.02 | 15,300 | — | — |
| 2004-06-10 | $27.75 | $274.79 | 8,900 | — | — |
| 2004-06-09 | $27.98 | $277.07 | 4,700 | — | — |
| 2004-06-08 | $29.10 | $288.16 | 2,900 | — | — |
| 2004-06-07 | $29.00 | $287.17 | 4,600 | — | — |
| 2004-06-04 | $27.80 | $275.28 | 3,400 | — | — |
| 2004-06-03 | $28.20 | $279.24 | 6,900 | — | — |
| 2004-06-02 | $28.17 | $278.95 | 2,600 | — | — |
| 2004-06-01 | $27.65 | $273.80 | 4,900 | — | — |
| 2004-05-28 | $26.30 | $260.43 | 6,500 | — | — |
| 2004-05-27 | $28.45 | $281.72 | 1,700 | — | — |
| 2004-05-26 | $28.95 | $286.67 | 3,300 | — | — |
| 2004-05-25 | $28.99 | $287.07 | 7,200 | — | — |
| 2004-05-24 | $28.00 | $277.26 | 5,200 | — | — |
| 2004-05-21 | $25.97 | $257.16 | 3,200 | — | — |
| 2004-05-20 | $24.86 | $246.17 | 13,800 | — | — |
| 2004-05-19 | $25.05 | $248.05 | 12,100 | — | — |
| 2004-05-18 | $25.01 | $247.66 | 4,200 | — | — |
| 2004-05-17 | $25.19 | $249.44 | 8,300 | — | — |
| 2004-05-14 | $25.16 | $249.14 | 13,700 | — | — |
| 2004-05-13 | $25.40 | $251.52 | 16,600 | — | — |
| 2004-05-12 | $25.90 | $256.47 | 18,300 | — | — |
| 2004-05-11 | $26.89 | $266.27 | 11,800 | — | — |
| 2004-05-10 | $27.46 | $271.92 | 5,400 | — | — |
| 2004-05-07 | $28.00 | $277.26 | 11,000 | — | — |
| 2004-05-06 | $28.40 | $281.22 | 13,400 | — | — |
| 2004-05-05 | $30.14 | $298.45 | 6,100 | — | — |
| 2004-05-04 | $30.39 | $300.93 | 6,100 | — | — |
| 2004-05-03 | $30.00 | $297.07 | 5,100 | — | — |
| 2004-04-30 | $29.50 | $292.12 | 8,300 | — | — |
| 2004-04-29 | $29.55 | $292.61 | 5,700 | — | — |
| 2004-04-28 | $29.31 | $290.24 | 4,300 | — | — |
| 2004-04-27 | $30.15 | $297.32 | 4,200 | — | — |
| 2004-04-26 | $30.10 | $296.82 | 5,600 | — | — |
| 2004-04-23 | $29.15 | $287.45 | 7,000 | — | — |
| 2004-04-22 | $29.00 | $285.98 | 7,000 | — | — |
| 2004-04-21 | $27.55 | $271.68 | 3,000 | — | — |
| 2004-04-20 | $27.01 | $266.35 | 5,600 | — | — |
| 2004-04-19 | $27.95 | $275.62 | 2,300 | — | — |
| 2004-04-16 | $27.70 | $273.16 | 8,800 | — | — |
| 2004-04-15 | $26.60 | $262.31 | 3,100 | — | — |
| 2004-04-14 | $26.37 | $260.04 | 2,100 | — | — |
| 2004-04-13 | $26.45 | $260.83 | 8,400 | — | — |
| 2004-04-12 | $26.62 | $262.51 | 6,200 | — | — |
| 2004-04-08 | $26.98 | $266.06 | 4,400 | — | — |
| 2004-04-07 | $27.72 | $273.35 | 2,600 | — | — |
| 2004-04-06 | $27.97 | $275.82 | 9,700 | — | — |
| 2004-04-05 | $28.46 | $280.65 | 17,400 | — | — |
| 2004-04-02 | $26.10 | $257.38 | 8,900 | — | — |
| 2004-04-01 | $25.95 | $255.90 | 15,800 | — | — |
| 2004-03-31 | $26.00 | $256.39 | 10,000 | — | — |
| 2004-03-30 | $24.20 | $238.64 | 15,100 | — | — |
| 2004-03-29 | $23.33 | $230.06 | 13,200 | — | — |
| 2004-03-26 | $21.43 | $211.33 | 3,800 | — | — |
| 2004-03-25 | $21.30 | $210.04 | 6,700 | — | — |
| 2004-03-24 | $21.12 | $208.27 | 7,300 | — | — |
| 2004-03-23 | $21.09 | $207.97 | 32,000 | — | — |
| 2004-03-22 | $21.05 | $207.58 | 22,900 | — | — |
| 2004-03-19 | $21.10 | $208.07 | 14,200 | — | — |
| 2004-03-18 | $21.20 | $209.06 | 28,500 | — | — |
| 2004-03-17 | $21.35 | $210.54 | 3,200 | — | — |
| 2004-03-16 | $21.10 | $208.07 | 13,300 | — | — |
| 2004-03-15 | $21.05 | $207.58 | 30,100 | — | — |
| 2004-03-12 | $21.00 | $207.09 | 15,700 | — | — |
| 2004-03-11 | $20.88 | $205.90 | 15,500 | — | — |
| 2004-03-10 | $21.25 | $209.55 | 10,700 | — | — |
| 2004-03-09 | $21.72 | $214.19 | 8,000 | — | — |
| 2004-03-08 | $22.00 | $216.95 | 5,000 | — | — |
| 2004-03-05 | $22.25 | $219.41 | 4,100 | — | — |
| 2004-03-04 | $22.10 | $217.93 | 4,300 | — | — |
| 2004-03-03 | $21.90 | $215.96 | 11,000 | — | — |
| 2004-03-02 | $21.85 | $215.47 | 4,500 | — | — |
| 2004-03-01 | $21.70 | $213.99 | 39,300 | — | — |
| 2004-02-27 | $23.70 | $233.71 | 20,400 | — | — |
| 2004-02-26 | $21.75 | $214.48 | 3,200 | — | — |
| 2004-02-25 | $21.76 | $214.58 | 4,600 | — | — |
| 2004-02-24 | $21.51 | $212.11 | 6,200 | — | — |
| 2004-02-23 | $21.45 | $211.52 | 7,700 | — | — |
| 2004-02-20 | $21.49 | $211.92 | 2,200 | — | — |
| 2004-02-19 | $21.45 | $211.52 | 6,500 | — | — |
| 2004-02-18 | $22.27 | $219.61 | 12,400 | — | — |
| 2004-02-17 | $21.91 | $216.06 | 5,000 | — | — |
| 2004-02-13 | $21.25 | $209.55 | 900 | — | — |
| 2004-02-12 | $21.71 | $214.09 | 1,000 | — | — |
| 2004-02-11 | $21.78 | $214.78 | 4,200 | — | — |
| 2004-02-10 | $21.73 | $214.28 | 2,800 | — | — |
| 2004-02-09 | $21.11 | $208.17 | 8,900 | — | — |
| 2004-02-06 | $20.57 | $202.85 | 3,300 | — | — |
| 2004-02-05 | $20.06 | $197.82 | 6,500 | — | — |
| 2004-02-04 | $19.80 | $195.25 | 8,800 | — | — |
| 2004-02-03 | $19.76 | $194.86 | 600 | — | — |
| 2004-02-02 | $19.90 | $196.24 | 4,200 | — | — |
| 2004-01-30 | $20.09 | $198.11 | 7,300 | — | — |
| 2004-01-29 | $19.63 | $193.58 | 4,700 | — | — |
| 2004-01-28 | $19.06 | $187.95 | 4,600 | — | — |
| 2004-01-27 | $19.43 | $191.60 | 3,200 | — | — |
| 2004-01-26 | $19.37 | $191.01 | 2,000 | — | — |
| 2004-01-23 | $19.27 | $190.03 | 5,300 | — | — |
| 2004-01-22 | $19.55 | $192.79 | 2,000 | — | — |
| 2004-01-21 | $19.99 | $197.13 | 4,400 | — | — |
| 2004-01-20 | $20.00 | $197.22 | 9,000 | — | — |
| 2004-01-16 | $20.22 | $199.39 | 3,500 | — | — |
| 2004-01-15 | $19.98 | $197.03 | 3,100 | — | — |
| 2004-01-14 | $20.10 | $198.21 | 3,100 | — | — |
| 2004-01-13 | $19.35 | $190.81 | 3,700 | — | — |
| 2004-01-12 | $20.00 | $197.22 | 1,800 | — | — |
| 2004-01-09 | $19.59 | $193.18 | 4,500 | — | — |
| 2004-01-08 | $20.54 | $202.55 | 3,100 | — | — |
| 2004-01-07 | $20.25 | $199.69 | 2,800 | — | — |
| 2004-01-06 | $20.83 | $205.41 | 1,000 | — | — |
| 2004-01-05 | $20.70 | $204.13 | 4,400 | — | — |
| 2004-01-02 | $19.64 | $193.67 | 1,600 | — | — |