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
- 1985-10-02 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 | $34.19 | $54.84 | 92,400 | — | — |
| 2004-12-30 | $34.27 | $54.97 | 203,000 | — | — |
| 2004-12-29 | $34.20 | $54.86 | 173,400 | — | — |
| 2004-12-28 | $34.17 | $54.81 | 490,400 | — | — |
| 2004-12-27 | $33.67 | $54.00 | 292,000 | — | — |
| 2004-12-23 | $34.17 | $54.80 | 430,800 | — | — |
| 2004-12-22 | $34.24 | $54.91 | 373,400 | — | — |
| 2004-12-21 | $34.45 | $55.25 | 788,600 | — | — |
| 2004-12-20 | $33.86 | $54.30 | 571,600 | — | — |
| 2004-12-17 | $33.45 | $53.66 | 779,800 | — | — |
| 2004-12-16 | $33.04 | $53.00 | 880,600 | — | — |
| 2004-12-15 | $33.26 | $53.36 | 1,147,600 | — | — |
| 2004-12-14 | $32.92 | $52.80 | 718,000 | — | — |
| 2004-12-13 | $32.17 | $51.60 | 381,200 | — | — |
| 2004-12-10 | $32.11 | $51.50 | 345,400 | — | — |
| 2004-12-09 | $32.20 | $51.64 | 231,600 | — | — |
| 2004-12-08 | $31.75 | $50.94 | 347,200 | — | — |
| 2004-12-07 | $31.87 | $51.12 | 534,000 | — | — |
| 2004-12-06 | $31.67 | $50.81 | 293,400 | — | — |
| 2004-12-03 | $31.80 | $51.01 | 269,200 | — | — |
| 2004-12-02 | $31.78 | $50.98 | 216,400 | — | — |
| 2004-12-01 | $31.73 | $50.89 | 502,400 | — | — |
| 2004-11-30 | $31.41 | $50.38 | 882,000 | — | — |
| 2004-11-29 | $32.13 | $51.53 | 331,800 | — | — |
| 2004-11-26 | $32.03 | $51.38 | 124,800 | — | — |
| 2004-11-24 | $31.64 | $50.74 | 301,200 | — | — |
| 2004-11-23 | $31.58 | $50.65 | 709,800 | — | — |
| 2004-11-22 | $31.03 | $49.77 | 822,600 | — | — |
| 2004-11-19 | $31.22 | $50.08 | 486,000 | — | — |
| 2004-11-18 | $31.49 | $50.51 | 525,600 | — | — |
| 2004-11-17 | $31.54 | $50.58 | 771,400 | — | — |
| 2004-11-16 | $31.48 | $50.49 | 588,400 | — | — |
| 2004-11-15 | $31.65 | $50.76 | 182,800 | — | — |
| 2004-11-12 | $31.76 | $50.94 | 253,600 | — | — |
| 2004-11-11 | $31.61 | $50.70 | 753,000 | — | — |
| 2004-11-10 | $31.15 | $49.97 | 405,400 | — | — |
| 2004-11-09 | $31.04 | $49.79 | 685,400 | — | — |
| 2004-11-08 | $31.16 | $49.98 | 588,000 | — | — |
| 2004-11-05 | $31.08 | $49.85 | 606,600 | — | — |
| 2004-11-04 | $30.33 | $48.64 | 587,200 | — | — |
| 2004-11-03 | $29.78 | $47.70 | 546,200 | — | — |
| 2004-11-02 | $29.43 | $47.15 | 556,200 | — | — |
| 2004-11-01 | $29.42 | $47.13 | 570,400 | — | — |
| 2004-10-29 | $29.45 | $47.17 | 549,200 | — | — |
| 2004-10-28 | $28.64 | $45.87 | 1,258,800 | — | — |
| 2004-10-27 | $28.95 | $46.37 | 494,800 | — | — |
| 2004-10-26 | $28.78 | $46.09 | 376,800 | — | — |
| 2004-10-25 | $28.13 | $45.05 | 230,400 | — | — |
| 2004-10-22 | $28.08 | $44.97 | 181,200 | — | — |
| 2004-10-21 | $28.08 | $44.97 | 435,400 | — | — |
| 2004-10-20 | $28.25 | $45.25 | 528,600 | — | — |
| 2004-10-19 | $28.16 | $45.10 | 595,600 | — | — |
| 2004-10-18 | $27.62 | $44.24 | 330,800 | — | — |
| 2004-10-15 | $27.50 | $44.05 | 286,200 | — | — |
| 2004-10-14 | $27.34 | $43.80 | 477,200 | — | — |
| 2004-10-13 | $27.64 | $44.26 | 528,800 | — | — |
| 2004-10-12 | $27.23 | $43.61 | 2,527,200 | — | — |
| 2004-10-11 | $28.77 | $46.08 | 371,400 | — | — |
| 2004-10-08 | $28.99 | $46.42 | 247,800 | — | — |
| 2004-10-07 | $29.57 | $47.36 | 278,800 | — | — |
| 2004-10-06 | $29.75 | $47.66 | 212,600 | — | — |
| 2004-10-05 | $29.78 | $47.69 | 399,400 | — | — |
| 2004-10-04 | $30.00 | $48.05 | 736,600 | — | — |
| 2004-10-01 | $29.54 | $47.31 | 598,000 | — | — |
| 2004-09-30 | $28.53 | $45.70 | 398,000 | — | — |
| 2004-09-29 | $28.38 | $45.45 | 255,200 | — | — |
| 2004-09-28 | $28.11 | $45.01 | 460,200 | — | — |
| 2004-09-27 | $27.99 | $44.83 | 231,200 | — | — |
| 2004-09-24 | $28.33 | $45.37 | 308,000 | — | — |
| 2004-09-23 | $28.46 | $45.58 | 345,000 | — | — |
| 2004-09-22 | $28.38 | $45.46 | 249,000 | — | — |
| 2004-09-21 | $28.55 | $45.73 | 238,400 | — | — |
| 2004-09-20 | $28.34 | $45.40 | 144,200 | — | — |
| 2004-09-17 | $28.42 | $45.53 | 205,400 | — | — |
| 2004-09-16 | $28.45 | $45.57 | 229,200 | — | — |
| 2004-09-15 | $28.25 | $45.25 | 368,000 | — | — |
| 2004-09-14 | $28.27 | $45.28 | 305,800 | — | — |
| 2004-09-13 | $27.95 | $44.77 | 345,200 | — | — |
| 2004-09-10 | $27.95 | $44.77 | 388,200 | — | — |
| 2004-09-09 | $27.88 | $44.65 | 858,000 | — | — |
| 2004-09-08 | $27.33 | $43.78 | 578,200 | — | — |
| 2004-09-07 | $27.00 | $43.25 | 396,600 | — | — |
| 2004-09-03 | $26.67 | $42.72 | 398,200 | — | — |
| 2004-09-02 | $26.00 | $41.65 | 277,200 | — | — |
| 2004-09-01 | $25.86 | $41.41 | 253,400 | — | — |
| 2004-08-31 | $25.48 | $40.81 | 317,000 | — | — |
| 2004-08-30 | $25.30 | $40.51 | 272,200 | — | — |
| 2004-08-27 | $25.28 | $40.49 | 313,000 | — | — |
| 2004-08-26 | $25.03 | $40.08 | 396,400 | — | — |
| 2004-08-25 | $25.00 | $40.03 | 232,200 | — | — |
| 2004-08-24 | $24.79 | $39.70 | 214,600 | — | — |
| 2004-08-23 | $24.82 | $39.75 | 216,200 | — | — |
| 2004-08-20 | $25.08 | $40.17 | 217,600 | — | — |
| 2004-08-19 | $24.87 | $39.83 | 259,800 | — | — |
| 2004-08-18 | $25.06 | $40.13 | 269,400 | — | — |
| 2004-08-17 | $24.95 | $39.96 | 201,400 | — | — |
| 2004-08-16 | $25.00 | $40.04 | 275,800 | — | — |
| 2004-08-13 | $24.80 | $39.72 | 141,400 | — | — |
| 2004-08-12 | $24.92 | $39.92 | 180,000 | — | — |
| 2004-08-11 | $25.12 | $40.23 | 443,800 | — | — |
| 2004-08-10 | $25.41 | $40.70 | 336,600 | — | — |
| 2004-08-09 | $25.05 | $40.12 | 451,200 | — | — |
| 2004-08-06 | $24.93 | $39.93 | 448,000 | — | — |
| 2004-08-05 | $25.06 | $40.13 | 332,200 | — | — |
| 2004-08-04 | $25.75 | $41.24 | 282,200 | — | — |
| 2004-08-03 | $25.92 | $41.45 | 475,200 | — | — |
| 2004-08-02 | $26.45 | $42.29 | 349,400 | — | — |
| 2004-07-30 | $26.49 | $42.35 | 417,600 | — | — |
| 2004-07-29 | $26.09 | $41.72 | 712,800 | — | — |
| 2004-07-28 | $25.85 | $41.33 | 939,000 | — | — |
| 2004-07-27 | $25.67 | $41.05 | 4,419,600 | — | — |
| 2004-07-26 | $28.08 | $44.89 | 491,000 | — | — |
| 2004-07-23 | $28.08 | $44.90 | 460,200 | — | — |
| 2004-07-22 | $28.00 | $44.77 | 298,000 | — | — |
| 2004-07-21 | $28.23 | $45.13 | 483,800 | — | — |
| 2004-07-20 | $28.63 | $45.77 | 1,201,800 | — | — |
| 2004-07-19 | $27.10 | $43.33 | 273,800 | — | — |
| 2004-07-16 | $27.32 | $43.68 | 300,800 | — | — |
| 2004-07-15 | $27.61 | $44.14 | 235,800 | — | — |
| 2004-07-14 | $27.83 | $44.49 | 183,800 | — | — |
| 2004-07-13 | $27.94 | $44.67 | 232,200 | — | — |
| 2004-07-12 | $27.45 | $43.89 | 505,600 | — | — |
| 2004-07-09 | $27.73 | $44.34 | 198,600 | — | — |
| 2004-07-08 | $27.65 | $44.21 | 303,200 | — | — |
| 2004-07-07 | $28.17 | $45.03 | 408,600 | — | — |
| 2004-07-06 | $28.39 | $45.39 | 288,000 | — | — |
| 2004-07-02 | $28.28 | $45.22 | 396,600 | — | — |
| 2004-07-01 | $28.45 | $45.48 | 494,400 | — | — |
| 2004-06-30 | $28.66 | $45.82 | 402,200 | — | — |
| 2004-06-29 | $28.60 | $45.73 | 572,400 | — | — |
| 2004-06-28 | $28.96 | $46.30 | 1,537,600 | — | — |
| 2004-06-25 | $27.90 | $44.61 | 1,896,200 | — | — |
| 2004-06-24 | $27.09 | $43.32 | 338,600 | — | — |
| 2004-06-23 | $27.21 | $43.51 | 442,800 | — | — |
| 2004-06-22 | $26.36 | $42.14 | 609,400 | — | — |
| 2004-06-21 | $26.53 | $42.42 | 240,800 | — | — |
| 2004-06-18 | $26.67 | $42.65 | 474,000 | — | — |
| 2004-06-17 | $26.87 | $42.96 | 673,200 | — | — |
| 2004-06-16 | $26.43 | $42.27 | 204,400 | — | — |
| 2004-06-15 | $26.55 | $42.44 | 348,400 | — | — |
| 2004-06-14 | $25.88 | $41.37 | 715,000 | — | — |
| 2004-06-10 | $26.58 | $42.49 | 478,800 | — | — |
| 2004-06-09 | $26.58 | $42.50 | 438,200 | — | — |
| 2004-06-08 | $27.13 | $43.37 | 337,800 | — | — |
| 2004-06-07 | $27.10 | $43.33 | 313,800 | — | — |
| 2004-06-04 | $26.74 | $42.76 | 600,200 | — | — |
| 2004-06-03 | $26.45 | $42.29 | 350,000 | — | — |
| 2004-06-02 | $26.48 | $42.33 | 395,400 | — | — |
| 2004-06-01 | $26.16 | $41.83 | 447,800 | — | — |
| 2004-05-28 | $25.88 | $41.37 | 334,000 | — | — |
| 2004-05-27 | $25.85 | $41.33 | 512,400 | — | — |
| 2004-05-26 | $25.62 | $40.96 | 525,400 | — | — |
| 2004-05-25 | $25.30 | $40.45 | 342,000 | — | — |
| 2004-05-24 | $24.74 | $39.55 | 310,800 | — | — |
| 2004-05-21 | $24.51 | $39.20 | 298,800 | — | — |
| 2004-05-20 | $24.30 | $38.85 | 760,400 | — | — |
| 2004-05-19 | $24.59 | $39.32 | 400,000 | — | — |
| 2004-05-18 | $24.70 | $39.49 | 548,600 | — | — |
| 2004-05-17 | $24.53 | $39.21 | 685,400 | — | — |
| 2004-05-14 | $24.95 | $39.89 | 592,000 | — | — |
| 2004-05-13 | $25.12 | $40.16 | 365,800 | — | — |
| 2004-05-12 | $25.57 | $40.88 | 543,400 | — | — |
| 2004-05-11 | $25.65 | $41.01 | 542,200 | — | — |
| 2004-05-10 | $25.00 | $39.97 | 764,400 | — | — |
| 2004-05-07 | $25.60 | $40.93 | 464,600 | — | — |
| 2004-05-06 | $26.73 | $42.74 | 550,200 | — | — |
| 2004-05-05 | $27.00 | $43.17 | 544,200 | — | — |
| 2004-05-04 | $26.83 | $42.91 | 1,053,000 | — | — |
| 2004-05-03 | $26.76 | $42.75 | 980,800 | — | — |
| 2004-04-30 | $25.60 | $40.89 | 522,000 | — | — |
| 2004-04-29 | $25.79 | $41.18 | 930,800 | — | — |
| 2004-04-28 | $26.42 | $42.19 | 972,200 | — | — |
| 2004-04-27 | $26.73 | $42.69 | 2,800,200 | — | — |
| 2004-04-26 | $27.75 | $44.32 | 553,600 | — | — |
| 2004-04-23 | $27.25 | $43.52 | 677,600 | — | — |
| 2004-04-22 | $27.45 | $43.84 | 387,000 | — | — |
| 2004-04-21 | $27.04 | $43.18 | 401,200 | — | — |
| 2004-04-20 | $26.46 | $42.25 | 543,200 | — | — |
| 2004-04-19 | $27.33 | $43.64 | 258,400 | — | — |
| 2004-04-16 | $27.08 | $43.26 | 477,000 | — | — |
| 2004-04-15 | $27.38 | $43.73 | 226,800 | — | — |
| 2004-04-14 | $27.33 | $43.64 | 242,400 | — | — |
| 2004-04-13 | $27.57 | $44.04 | 461,600 | — | — |
| 2004-04-12 | $28.40 | $45.36 | 364,800 | — | — |
| 2004-04-08 | $28.06 | $44.81 | 225,600 | — | — |
| 2004-04-07 | $28.15 | $44.96 | 321,200 | — | — |
| 2004-04-06 | $28.34 | $45.27 | 448,000 | — | — |
| 2004-04-05 | $29.23 | $46.68 | 392,200 | — | — |
| 2004-04-02 | $28.82 | $46.02 | 338,600 | — | — |
| 2004-04-01 | $27.87 | $44.51 | 311,200 | — | — |
| 2004-03-31 | $27.85 | $44.48 | 270,200 | — | — |
| 2004-03-30 | $28.36 | $45.30 | 421,000 | — | — |
| 2004-03-29 | $27.50 | $43.92 | 252,200 | — | — |
| 2004-03-26 | $26.79 | $42.78 | 422,800 | — | — |
| 2004-03-25 | $26.78 | $42.77 | 356,600 | — | — |
| 2004-03-24 | $26.61 | $42.49 | 409,600 | — | — |
| 2004-03-23 | $26.83 | $42.85 | 469,000 | — | — |
| 2004-03-22 | $27.26 | $43.55 | 455,400 | — | — |
| 2004-03-19 | $27.98 | $44.69 | 330,200 | — | — |
| 2004-03-18 | $27.79 | $44.38 | 284,600 | — | — |
| 2004-03-17 | $28.20 | $45.04 | 553,000 | — | — |
| 2004-03-16 | $27.49 | $43.90 | 326,400 | — | — |
| 2004-03-15 | $27.04 | $43.18 | 304,000 | — | — |
| 2004-03-12 | $27.58 | $44.04 | 557,400 | — | — |
| 2004-03-11 | $27.11 | $43.30 | 666,400 | — | — |
| 2004-03-10 | $27.87 | $44.51 | 382,800 | — | — |
| 2004-03-09 | $28.60 | $45.68 | 216,800 | — | — |
| 2004-03-08 | $29.17 | $46.60 | 234,800 | — | — |
| 2004-03-05 | $29.55 | $47.20 | 171,800 | — | — |
| 2004-03-04 | $29.12 | $46.51 | 262,800 | — | — |
| 2004-03-03 | $29.36 | $46.89 | 248,200 | — | — |
| 2004-03-02 | $29.61 | $47.29 | 210,600 | — | — |
| 2004-03-01 | $29.66 | $47.37 | 494,800 | — | — |
| 2004-02-27 | $29.42 | $47.00 | 351,800 | — | — |
| 2004-02-26 | $29.14 | $46.54 | 292,200 | — | — |
| 2004-02-25 | $28.75 | $45.92 | 439,400 | — | — |
| 2004-02-24 | $28.50 | $45.53 | 384,400 | — | — |
| 2004-02-23 | $28.71 | $45.86 | 554,600 | — | — |
| 2004-02-20 | $29.25 | $46.72 | 751,000 | — | — |
| 2004-02-19 | $29.25 | $46.72 | 514,200 | — | — |
| 2004-02-18 | $28.85 | $46.08 | 241,200 | — | — |
| 2004-02-17 | $28.88 | $46.12 | 413,400 | — | — |
| 2004-02-13 | $28.30 | $45.20 | 394,800 | — | — |
| 2004-02-12 | $28.99 | $46.30 | 433,200 | — | — |
| 2004-02-11 | $29.02 | $46.35 | 935,400 | — | — |
| 2004-02-10 | $29.29 | $46.78 | 734,400 | — | — |
| 2004-02-09 | $29.00 | $46.32 | 334,200 | — | — |
| 2004-02-06 | $29.08 | $46.44 | 424,400 | — | — |
| 2004-02-05 | $28.93 | $46.21 | 271,600 | — | — |
| 2004-02-04 | $28.88 | $46.12 | 684,000 | — | — |
| 2004-02-03 | $29.25 | $46.66 | 418,600 | — | — |
| 2004-02-02 | $28.59 | $45.63 | 464,200 | — | — |
| 2004-01-30 | $29.14 | $46.50 | 511,200 | — | — |
| 2004-01-29 | $29.35 | $46.83 | 600,000 | — | — |
| 2004-01-28 | $29.50 | $47.08 | 657,000 | — | — |
| 2004-01-27 | $29.81 | $47.56 | 535,000 | — | — |
| 2004-01-26 | $28.93 | $46.17 | 643,600 | — | — |
| 2004-01-23 | $29.21 | $46.60 | 674,200 | — | — |
| 2004-01-22 | $29.70 | $47.39 | 1,796,800 | — | — |
| 2004-01-21 | $26.55 | $42.36 | 253,800 | — | — |
| 2004-01-20 | $26.08 | $41.62 | 220,600 | — | — |
| 2004-01-16 | $26.00 | $41.49 | 201,800 | — | — |
| 2004-01-15 | $25.97 | $41.43 | 211,800 | — | — |
| 2004-01-14 | $26.20 | $41.80 | 216,400 | — | — |
| 2004-01-13 | $26.17 | $41.77 | 283,200 | — | — |
| 2004-01-12 | $26.00 | $41.49 | 252,000 | — | — |
| 2004-01-09 | $26.21 | $41.82 | 244,200 | — | — |
| 2004-01-08 | $26.68 | $42.58 | 410,800 | — | — |
| 2004-01-07 | $26.39 | $42.11 | 192,200 | — | — |
| 2004-01-06 | $26.15 | $41.73 | 311,000 | — | — |
| 2004-01-05 | $26.40 | $42.12 | 339,000 | — | — |
| 2004-01-02 | $25.76 | $41.10 | 346,000 | — | — |