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
- 1992-04-24 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 | $39.08 | $39.08 | 25,500 | — | — |
| 2004-12-30 | $39.39 | $39.39 | 22,200 | — | — |
| 2004-12-29 | $39.25 | $39.25 | 130,500 | — | — |
| 2004-12-28 | $38.30 | $38.30 | 128,300 | — | — |
| 2004-12-27 | $35.82 | $35.82 | 45,100 | — | — |
| 2004-12-23 | $36.24 | $36.24 | 84,600 | — | — |
| 2004-12-22 | $36.17 | $36.17 | 47,000 | — | — |
| 2004-12-21 | $36.00 | $36.00 | 13,800 | — | — |
| 2004-12-20 | $36.29 | $36.29 | 40,800 | — | — |
| 2004-12-17 | $36.50 | $36.50 | 38,300 | — | — |
| 2004-12-16 | $36.00 | $36.00 | 51,900 | — | — |
| 2004-12-15 | $36.58 | $36.58 | 27,400 | — | — |
| 2004-12-14 | $36.99 | $36.99 | 35,300 | — | — |
| 2004-12-13 | $36.63 | $36.63 | 29,200 | — | — |
| 2004-12-10 | $36.75 | $36.75 | 22,700 | — | — |
| 2004-12-09 | $36.76 | $36.76 | 22,600 | — | — |
| 2004-12-08 | $36.57 | $36.57 | 23,500 | — | — |
| 2004-12-07 | $36.77 | $36.77 | 38,500 | — | — |
| 2004-12-06 | $37.71 | $37.71 | 18,500 | — | — |
| 2004-12-03 | $38.00 | $38.00 | 220,100 | — | — |
| 2004-12-02 | $37.82 | $37.82 | 19,400 | — | — |
| 2004-12-01 | $37.80 | $37.80 | 52,600 | — | — |
| 2004-11-30 | $37.93 | $37.93 | 22,400 | — | — |
| 2004-11-29 | $37.86 | $37.86 | 50,900 | — | — |
| 2004-11-26 | $37.96 | $37.96 | 35,000 | — | — |
| 2004-11-24 | $37.99 | $37.99 | 50,000 | — | — |
| 2004-11-23 | $38.09 | $38.09 | 90,800 | — | — |
| 2004-11-22 | $38.00 | $38.00 | 36,400 | — | — |
| 2004-11-19 | $38.28 | $38.28 | 141,400 | — | — |
| 2004-11-18 | $37.62 | $37.62 | 64,300 | — | — |
| 2004-11-17 | $37.38 | $37.38 | 25,300 | — | — |
| 2004-11-16 | $37.36 | $37.36 | 26,400 | — | — |
| 2004-11-15 | $37.27 | $37.27 | 63,700 | — | — |
| 2004-11-12 | $37.39 | $37.39 | 36,500 | — | — |
| 2004-11-11 | $37.42 | $37.42 | 69,700 | — | — |
| 2004-11-10 | $38.06 | $38.06 | 167,900 | — | — |
| 2004-11-09 | $37.63 | $37.63 | 57,700 | — | — |
| 2004-11-08 | $36.17 | $36.17 | 108,800 | — | — |
| 2004-11-05 | $35.01 | $35.01 | 85,500 | — | — |
| 2004-11-04 | $35.07 | $35.07 | 25,900 | — | — |
| 2004-11-03 | $34.44 | $34.44 | 29,700 | — | — |
| 2004-11-02 | $35.01 | $35.01 | 54,000 | — | — |
| 2004-11-01 | $35.06 | $35.06 | 43,300 | — | — |
| 2004-10-29 | $35.51 | $35.51 | 68,000 | — | — |
| 2004-10-28 | $34.44 | $34.44 | 124,300 | — | — |
| 2004-10-27 | $34.31 | $34.31 | 67,300 | — | — |
| 2004-10-26 | $34.00 | $34.00 | 54,700 | — | — |
| 2004-10-25 | $34.15 | $34.15 | 16,800 | — | — |
| 2004-10-22 | $33.76 | $33.76 | 43,200 | — | — |
| 2004-10-21 | $33.53 | $33.53 | 18,400 | — | — |
| 2004-10-20 | $33.41 | $33.41 | 32,600 | — | — |
| 2004-10-19 | $33.26 | $33.26 | 49,400 | — | — |
| 2004-10-18 | $33.56 | $33.56 | 43,300 | — | — |
| 2004-10-15 | $33.13 | $33.13 | 39,900 | — | — |
| 2004-10-14 | $32.41 | $32.41 | 38,000 | — | — |
| 2004-10-13 | $33.17 | $33.17 | 18,500 | — | — |
| 2004-10-12 | $33.20 | $33.20 | 42,900 | — | — |
| 2004-10-11 | $33.84 | $33.84 | 25,500 | — | — |
| 2004-10-08 | $33.24 | $33.24 | 33,100 | — | — |
| 2004-10-07 | $33.93 | $33.93 | 43,600 | — | — |
| 2004-10-06 | $35.48 | $35.48 | 42,200 | — | — |
| 2004-10-05 | $33.76 | $33.76 | 36,700 | — | — |
| 2004-10-04 | $34.34 | $34.34 | 43,500 | — | — |
| 2004-10-01 | $34.71 | $34.71 | 43,300 | — | — |
| 2004-09-30 | $34.45 | $34.45 | 37,800 | — | — |
| 2004-09-29 | $33.87 | $33.87 | 62,600 | — | — |
| 2004-09-28 | $32.97 | $32.97 | 185,100 | — | — |
| 2004-09-27 | $33.84 | $33.84 | 39,800 | — | — |
| 2004-09-24 | $34.70 | $34.70 | 17,000 | — | — |
| 2004-09-23 | $34.52 | $34.52 | 34,700 | — | — |
| 2004-09-22 | $34.47 | $34.47 | 46,200 | — | — |
| 2004-09-21 | $35.04 | $35.04 | 91,800 | — | — |
| 2004-09-20 | $35.50 | $35.50 | 25,200 | — | — |
| 2004-09-17 | $35.64 | $35.64 | 43,100 | — | — |
| 2004-09-16 | $35.77 | $35.77 | 44,000 | — | — |
| 2004-09-15 | $36.08 | $36.08 | 77,100 | — | — |
| 2004-09-14 | $35.27 | $35.27 | 64,500 | — | — |
| 2004-09-13 | $36.08 | $36.08 | 64,800 | — | — |
| 2004-09-10 | $36.66 | $36.66 | 29,400 | — | — |
| 2004-09-09 | $36.83 | $36.83 | 20,600 | — | — |
| 2004-09-08 | $36.59 | $36.59 | 61,200 | — | — |
| 2004-09-07 | $37.43 | $37.43 | 99,100 | — | — |
| 2004-09-03 | $35.25 | $35.25 | 17,500 | — | — |
| 2004-09-02 | $35.50 | $35.50 | 55,900 | — | — |
| 2004-09-01 | $34.59 | $34.59 | 60,200 | — | — |
| 2004-08-31 | $33.89 | $33.89 | 53,400 | — | — |
| 2004-08-30 | $33.76 | $33.76 | 81,500 | — | — |
| 2004-08-27 | $33.82 | $33.82 | 40,700 | — | — |
| 2004-08-26 | $32.25 | $32.25 | 47,400 | — | — |
| 2004-08-25 | $32.83 | $32.83 | 124,100 | — | — |
| 2004-08-24 | $31.61 | $31.61 | 84,300 | — | — |
| 2004-08-23 | $31.01 | $31.01 | 35,300 | — | — |
| 2004-08-20 | $30.70 | $30.70 | 96,200 | — | — |
| 2004-08-19 | $31.45 | $31.45 | 132,400 | — | — |
| 2004-08-18 | $31.50 | $31.50 | 90,200 | — | — |
| 2004-08-17 | $31.05 | $31.05 | 105,700 | — | — |
| 2004-08-16 | $30.99 | $30.99 | 32,900 | — | — |
| 2004-08-13 | $30.96 | $30.96 | 83,200 | — | — |
| 2004-08-12 | $30.30 | $30.30 | 154,100 | — | — |
| 2004-08-11 | $30.51 | $30.51 | 83,500 | — | — |
| 2004-08-10 | $30.31 | $30.31 | 200,100 | — | — |
| 2004-08-09 | $30.17 | $30.17 | 68,200 | — | — |
| 2004-08-06 | $30.40 | $30.40 | 180,200 | — | — |
| 2004-08-05 | $30.03 | $30.03 | 101,300 | — | — |
| 2004-08-04 | $29.98 | $29.98 | 107,900 | — | — |
| 2004-08-03 | $30.00 | $30.00 | 112,500 | — | — |
| 2004-08-02 | $30.07 | $30.07 | 96,800 | — | — |
| 2004-07-30 | $30.39 | $30.39 | 82,500 | — | — |
| 2004-07-29 | $30.31 | $30.31 | 107,500 | — | — |
| 2004-07-28 | $29.32 | $29.32 | 109,300 | — | — |
| 2004-07-27 | $31.51 | $31.51 | 192,600 | — | — |
| 2004-07-26 | $33.17 | $33.17 | 28,600 | — | — |
| 2004-07-23 | $33.44 | $33.44 | 63,600 | — | — |
| 2004-07-22 | $33.28 | $33.28 | 50,200 | — | — |
| 2004-07-21 | $33.67 | $33.67 | 66,900 | — | — |
| 2004-07-20 | $34.58 | $34.58 | 274,500 | — | — |
| 2004-07-19 | $38.98 | $38.98 | 45,000 | — | — |
| 2004-07-16 | $39.00 | $39.00 | 27,200 | — | — |
| 2004-07-15 | $38.83 | $38.83 | 32,000 | — | — |
| 2004-07-14 | $39.00 | $39.00 | 29,100 | — | — |
| 2004-07-13 | $38.35 | $38.35 | 54,400 | — | — |
| 2004-07-12 | $38.22 | $38.22 | 77,100 | — | — |
| 2004-07-09 | $38.99 | $38.99 | 107,000 | — | — |
| 2004-07-08 | $39.71 | $39.71 | 141,900 | — | — |
| 2004-07-07 | $39.96 | $39.96 | 62,200 | — | — |
| 2004-07-06 | $38.61 | $38.61 | 76,300 | — | — |
| 2004-07-02 | $39.25 | $39.25 | 156,800 | — | — |
| 2004-07-01 | $38.40 | $38.40 | 288,400 | — | — |
| 2004-06-30 | $42.77 | $42.77 | 63,400 | — | — |
| 2004-06-29 | $43.10 | $43.10 | 55,900 | — | — |
| 2004-06-28 | $42.74 | $42.74 | 74,000 | — | — |
| 2004-06-25 | $42.99 | $42.99 | 6,300 | — | — |
| 2004-06-24 | $42.88 | $42.88 | 13,700 | — | — |
| 2004-06-23 | $42.83 | $42.83 | 19,200 | — | — |
| 2004-06-22 | $42.41 | $42.41 | 19,800 | — | — |
| 2004-06-21 | $42.16 | $42.16 | 23,200 | — | — |
| 2004-06-18 | $42.10 | $42.10 | 44,000 | — | — |
| 2004-06-17 | $42.21 | $42.21 | 34,400 | — | — |
| 2004-06-16 | $42.14 | $42.14 | 41,000 | — | — |
| 2004-06-15 | $42.25 | $42.25 | 63,700 | — | — |
| 2004-06-14 | $41.09 | $41.09 | 46,100 | — | — |
| 2004-06-10 | $42.35 | $42.35 | 24,200 | — | — |
| 2004-06-09 | $42.96 | $42.96 | 36,300 | — | — |
| 2004-06-08 | $42.99 | $42.99 | 67,800 | — | — |
| 2004-06-07 | $42.98 | $42.98 | 71,200 | — | — |
| 2004-06-04 | $43.99 | $43.99 | 73,800 | — | — |
| 2004-06-03 | $43.46 | $43.46 | 20,300 | — | — |
| 2004-06-02 | $43.81 | $43.81 | 43,900 | — | — |
| 2004-06-01 | $43.38 | $43.38 | 27,200 | — | — |
| 2004-05-28 | $44.67 | $44.67 | 50,500 | — | — |
| 2004-05-27 | $44.75 | $44.75 | 45,300 | — | — |
| 2004-05-26 | $44.57 | $44.57 | 126,700 | — | — |
| 2004-05-25 | $42.48 | $42.48 | 70,800 | — | — |
| 2004-05-24 | $43.08 | $43.08 | 45,000 | — | — |
| 2004-05-21 | $44.44 | $44.44 | 22,500 | — | — |
| 2004-05-20 | $43.83 | $43.83 | 56,200 | — | — |
| 2004-05-19 | $45.30 | $45.30 | 45,800 | — | — |
| 2004-05-18 | $44.03 | $44.03 | 44,500 | — | — |
| 2004-05-17 | $45.25 | $45.25 | 17,100 | — | — |
| 2004-05-14 | $45.61 | $45.61 | 12,600 | — | — |
| 2004-05-13 | $45.80 | $45.80 | 30,100 | — | — |
| 2004-05-12 | $44.45 | $44.45 | 11,400 | — | — |
| 2004-05-11 | $44.33 | $44.33 | 61,000 | — | — |
| 2004-05-10 | $44.71 | $44.71 | 76,600 | — | — |
| 2004-05-07 | $47.00 | $47.00 | 12,800 | — | — |
| 2004-05-06 | $47.27 | $47.27 | 46,100 | — | — |
| 2004-05-05 | $47.02 | $47.02 | 15,300 | — | — |
| 2004-05-04 | $47.94 | $47.94 | 76,900 | — | — |
| 2004-05-03 | $46.50 | $46.50 | 192,100 | — | — |
| 2004-04-30 | $45.00 | $45.00 | 65,000 | — | — |
| 2004-04-29 | $49.20 | $49.20 | 14,200 | — | — |
| 2004-04-28 | $50.00 | $50.00 | 13,600 | — | — |
| 2004-04-27 | $50.20 | $50.20 | 13,200 | — | — |
| 2004-04-26 | $49.61 | $49.61 | 14,000 | — | — |
| 2004-04-23 | $51.04 | $51.04 | 32,800 | — | — |
| 2004-04-22 | $49.98 | $49.98 | 50,400 | — | — |
| 2004-04-21 | $49.83 | $49.83 | 8,300 | — | — |
| 2004-04-20 | $49.22 | $49.22 | 11,100 | — | — |
| 2004-04-19 | $49.63 | $49.63 | 8,800 | — | — |
| 2004-04-16 | $49.24 | $49.24 | 30,500 | — | — |
| 2004-04-15 | $48.57 | $48.57 | 32,700 | — | — |
| 2004-04-14 | $49.17 | $49.17 | 6,500 | — | — |
| 2004-04-13 | $49.94 | $49.94 | 24,400 | — | — |
| 2004-04-12 | $50.28 | $50.28 | 33,500 | — | — |
| 2004-04-08 | $50.10 | $50.10 | 29,100 | — | — |
| 2004-04-07 | $50.60 | $50.60 | 22,800 | — | — |
| 2004-04-06 | $49.72 | $49.72 | 16,600 | — | — |
| 2004-04-05 | $50.13 | $50.13 | 45,800 | — | — |
| 2004-04-02 | $50.03 | $50.03 | 42,900 | — | — |
| 2004-04-01 | $50.00 | $50.00 | 43,700 | — | — |
| 2004-03-31 | $49.50 | $49.50 | 23,200 | — | — |
| 2004-03-30 | $49.93 | $49.93 | 40,700 | — | — |
| 2004-03-29 | $49.46 | $49.46 | 23,200 | — | — |
| 2004-03-26 | $47.60 | $47.60 | 13,300 | — | — |
| 2004-03-25 | $48.18 | $48.18 | 67,900 | — | — |
| 2004-03-24 | $46.15 | $46.15 | 43,200 | — | — |
| 2004-03-23 | $46.48 | $46.48 | 103,700 | — | — |
| 2004-03-22 | $47.00 | $47.00 | 43,800 | — | — |
| 2004-03-19 | $48.07 | $48.07 | 120,000 | — | — |
| 2004-03-18 | $47.55 | $47.55 | 16,400 | — | — |
| 2004-03-17 | $47.95 | $47.95 | 109,100 | — | — |
| 2004-03-16 | $48.00 | $48.00 | 96,200 | — | — |
| 2004-03-15 | $47.43 | $47.43 | 59,100 | — | — |
| 2004-03-12 | $47.66 | $47.66 | 13,300 | — | — |
| 2004-03-11 | $47.00 | $47.00 | 27,300 | — | — |
| 2004-03-10 | $47.11 | $47.11 | 24,800 | — | — |
| 2004-03-09 | $47.03 | $47.03 | 18,100 | — | — |
| 2004-03-08 | $47.10 | $47.10 | 89,400 | — | — |
| 2004-03-05 | $46.50 | $46.50 | 73,600 | — | — |
| 2004-03-04 | $47.45 | $47.45 | 132,600 | — | — |
| 2004-03-03 | $49.50 | $49.50 | 65,500 | — | — |
| 2004-03-02 | $49.25 | $49.25 | 130,100 | — | — |
| 2004-03-01 | $49.50 | $49.50 | 64,600 | — | — |
| 2004-02-27 | $48.00 | $48.00 | 48,200 | — | — |
| 2004-02-26 | $48.25 | $48.25 | 142,100 | — | — |
| 2004-02-25 | $45.35 | $45.35 | 154,500 | — | — |
| 2004-02-24 | $45.21 | $45.21 | 82,100 | — | — |
| 2004-02-23 | $47.14 | $47.14 | 74,300 | — | — |
| 2004-02-20 | $50.59 | $50.59 | 50,000 | — | — |
| 2004-02-19 | $49.90 | $49.90 | 85,500 | — | — |
| 2004-02-18 | $50.18 | $50.18 | 9,500 | — | — |
| 2004-02-17 | $49.96 | $49.96 | 48,900 | — | — |
| 2004-02-13 | $50.02 | $50.02 | 9,800 | — | — |
| 2004-02-12 | $51.14 | $51.14 | 11,300 | — | — |
| 2004-02-11 | $50.51 | $50.51 | 65,100 | — | — |
| 2004-02-10 | $50.50 | $50.50 | 49,200 | — | — |
| 2004-02-09 | $51.25 | $51.25 | 17,000 | — | — |
| 2004-02-06 | $50.98 | $50.98 | 55,600 | — | — |
| 2004-02-05 | $50.50 | $50.50 | 56,400 | — | — |
| 2004-02-04 | $50.83 | $50.83 | 19,700 | — | — |
| 2004-02-03 | $51.07 | $51.07 | 10,400 | — | — |
| 2004-02-02 | $50.76 | $50.76 | 22,700 | — | — |
| 2004-01-30 | $51.07 | $51.07 | 8,800 | — | — |
| 2004-01-29 | $50.50 | $50.50 | 35,100 | — | — |
| 2004-01-28 | $50.35 | $50.35 | 72,900 | — | — |
| 2004-01-27 | $52.15 | $52.15 | 32,100 | — | — |
| 2004-01-26 | $52.27 | $52.27 | 35,500 | — | — |
| 2004-01-23 | $51.53 | $51.53 | 26,100 | — | — |
| 2004-01-22 | $51.13 | $51.13 | 44,500 | — | — |
| 2004-01-21 | $51.34 | $51.34 | 23,900 | — | — |
| 2004-01-20 | $51.85 | $51.85 | 36,200 | — | — |
| 2004-01-16 | $51.90 | $51.90 | 147,300 | — | — |
| 2004-01-15 | $51.71 | $51.71 | 127,800 | — | — |
| 2004-01-14 | $52.18 | $52.18 | 14,000 | — | — |
| 2004-01-13 | $51.63 | $51.63 | 28,400 | — | — |
| 2004-01-12 | $52.78 | $52.78 | 123,100 | — | — |
| 2004-01-09 | $53.68 | $53.68 | 237,100 | — | — |
| 2004-01-08 | $50.92 | $50.92 | 92,000 | — | — |
| 2004-01-07 | $48.89 | $48.89 | 42,300 | — | — |
| 2004-01-06 | $48.87 | $48.87 | 77,000 | — | — |
| 2004-01-05 | $49.30 | $49.30 | 55,200 | — | — |
| 2004-01-02 | $49.99 | $49.99 | 39,700 | — | — |