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
- 1973-02-21 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 | $25.53 | $64.41 | 175,100 | — | — |
| 2004-12-30 | $25.40 | $64.08 | 98,200 | — | — |
| 2004-12-29 | $25.30 | $63.83 | 62,300 | — | — |
| 2004-12-28 | $25.09 | $63.30 | 75,300 | — | — |
| 2004-12-27 | $25.27 | $63.75 | 86,600 | — | — |
| 2004-12-23 | $25.23 | $63.65 | 34,000 | — | — |
| 2004-12-22 | $25.31 | $63.85 | 57,600 | — | — |
| 2004-12-21 | $25.30 | $63.83 | 91,600 | — | — |
| 2004-12-20 | $25.01 | $63.09 | 56,800 | — | — |
| 2004-12-17 | $25.09 | $63.30 | 87,800 | — | — |
| 2004-12-16 | $25.00 | $63.07 | 107,300 | — | — |
| 2004-12-15 | $25.30 | $63.83 | 91,500 | — | — |
| 2004-12-14 | $25.39 | $64.05 | 88,700 | — | — |
| 2004-12-13 | $25.22 | $63.62 | 101,200 | — | — |
| 2004-12-10 | $25.28 | $63.78 | 84,300 | — | — |
| 2004-12-09 | $25.15 | $63.45 | 112,600 | — | — |
| 2004-12-08 | $25.22 | $63.62 | 734,600 | — | — |
| 2004-12-07 | $25.45 | $64.20 | 154,700 | — | — |
| 2004-12-06 | $26.22 | $66.15 | 54,300 | — | — |
| 2004-12-03 | $25.81 | $65.11 | 46,500 | — | — |
| 2004-12-02 | $26.39 | $66.58 | 82,600 | — | — |
| 2004-12-01 | $27.36 | $69.02 | 62,700 | — | — |
| 2004-11-30 | $26.93 | $67.94 | 27,600 | — | — |
| 2004-11-29 | $26.87 | $67.79 | 62,700 | — | — |
| 2004-11-26 | $26.88 | $67.81 | 4,500 | — | — |
| 2004-11-24 | $26.72 | $67.41 | 35,700 | — | — |
| 2004-11-23 | $26.99 | $68.09 | 45,200 | — | — |
| 2004-11-22 | $26.98 | $68.06 | 52,100 | — | — |
| 2004-11-19 | $26.11 | $65.87 | 21,300 | — | — |
| 2004-11-18 | $26.68 | $67.31 | 21,000 | — | — |
| 2004-11-17 | $26.66 | $67.26 | 36,700 | — | — |
| 2004-11-16 | $26.42 | $66.65 | 25,000 | — | — |
| 2004-11-15 | $26.85 | $67.74 | 24,500 | — | — |
| 2004-11-12 | $26.93 | $67.94 | 22,800 | — | — |
| 2004-11-11 | $27.04 | $68.22 | 70,100 | — | — |
| 2004-11-10 | $26.80 | $67.61 | 29,300 | — | — |
| 2004-11-09 | $26.53 | $66.24 | 20,500 | — | — |
| 2004-11-08 | $26.53 | $66.24 | 11,900 | — | — |
| 2004-11-05 | $26.65 | $66.54 | 27,800 | — | — |
| 2004-11-04 | $26.32 | $65.71 | 35,200 | — | — |
| 2004-11-03 | $26.35 | $65.79 | 27,700 | — | — |
| 2004-11-02 | $25.85 | $64.54 | 29,700 | — | — |
| 2004-11-01 | $26.39 | $65.89 | 36,700 | — | — |
| 2004-10-29 | $25.87 | $64.59 | 29,700 | — | — |
| 2004-10-28 | $25.98 | $64.86 | 17,500 | — | — |
| 2004-10-27 | $26.25 | $65.54 | 41,100 | — | — |
| 2004-10-26 | $26.03 | $64.99 | 39,400 | — | — |
| 2004-10-25 | $25.67 | $64.09 | 31,400 | — | — |
| 2004-10-22 | $25.37 | $63.34 | 16,700 | — | — |
| 2004-10-21 | $25.80 | $64.41 | 26,700 | — | — |
| 2004-10-20 | $25.63 | $63.99 | 16,000 | — | — |
| 2004-10-19 | $25.40 | $63.41 | 21,300 | — | — |
| 2004-10-18 | $25.88 | $64.61 | 14,700 | — | — |
| 2004-10-15 | $25.60 | $63.91 | 29,500 | — | — |
| 2004-10-14 | $25.21 | $62.94 | 33,400 | — | — |
| 2004-10-13 | $25.60 | $63.91 | 24,900 | — | — |
| 2004-10-12 | $25.90 | $64.66 | 19,600 | — | — |
| 2004-10-11 | $26.04 | $65.01 | 12,300 | — | — |
| 2004-10-08 | $25.72 | $64.21 | 19,300 | — | — |
| 2004-10-07 | $25.99 | $64.89 | 26,900 | — | — |
| 2004-10-06 | $26.05 | $65.04 | 29,200 | — | — |
| 2004-10-05 | $26.03 | $64.99 | 23,200 | — | — |
| 2004-10-04 | $26.10 | $65.16 | 42,100 | — | — |
| 2004-10-01 | $25.97 | $64.84 | 34,200 | — | — |
| 2004-09-30 | $25.50 | $63.66 | 28,700 | — | — |
| 2004-09-29 | $25.87 | $64.59 | 26,600 | — | — |
| 2004-09-28 | $25.75 | $64.29 | 36,500 | — | — |
| 2004-09-27 | $25.15 | $62.79 | 29,200 | — | — |
| 2004-09-24 | $25.48 | $63.61 | 23,900 | — | — |
| 2004-09-23 | $25.22 | $62.97 | 17,600 | — | — |
| 2004-09-22 | $25.30 | $63.16 | 37,100 | — | — |
| 2004-09-21 | $25.81 | $64.44 | 32,100 | — | — |
| 2004-09-20 | $25.67 | $64.09 | 27,400 | — | — |
| 2004-09-17 | $25.46 | $63.56 | 89,100 | — | — |
| 2004-09-16 | $25.84 | $64.51 | 23,400 | — | — |
| 2004-09-15 | $25.43 | $63.49 | 37,200 | — | — |
| 2004-09-14 | $25.30 | $63.16 | 66,700 | — | — |
| 2004-09-13 | $26.06 | $65.06 | 26,200 | — | — |
| 2004-09-10 | $26.06 | $65.06 | 32,300 | — | — |
| 2004-09-09 | $26.00 | $64.91 | 35,600 | — | — |
| 2004-09-08 | $25.28 | $63.11 | 34,200 | — | — |
| 2004-09-07 | $25.79 | $64.39 | 28,000 | — | — |
| 2004-09-03 | $25.58 | $63.86 | 19,500 | — | — |
| 2004-09-02 | $25.65 | $64.04 | 22,100 | — | — |
| 2004-09-01 | $25.07 | $62.59 | 53,700 | — | — |
| 2004-08-31 | $25.30 | $63.16 | 27,300 | — | — |
| 2004-08-30 | $25.28 | $63.11 | 39,200 | — | — |
| 2004-08-27 | $25.20 | $62.92 | 31,100 | — | — |
| 2004-08-26 | $25.23 | $62.99 | 19,400 | — | — |
| 2004-08-25 | $25.19 | $62.89 | 26,900 | — | — |
| 2004-08-24 | $24.98 | $62.37 | 14,500 | — | — |
| 2004-08-23 | $24.75 | $61.79 | 29,900 | — | — |
| 2004-08-20 | $24.74 | $61.77 | 27,200 | — | — |
| 2004-08-19 | $24.31 | $60.69 | 14,500 | — | — |
| 2004-08-18 | $24.68 | $61.62 | 38,300 | — | — |
| 2004-08-17 | $24.00 | $59.92 | 26,600 | — | — |
| 2004-08-16 | $24.54 | $61.27 | 30,300 | — | — |
| 2004-08-13 | $24.00 | $59.92 | 20,800 | — | — |
| 2004-08-12 | $23.88 | $59.62 | 25,100 | — | — |
| 2004-08-11 | $24.07 | $60.09 | 40,900 | — | — |
| 2004-08-10 | $24.85 | $61.35 | 30,200 | — | — |
| 2004-08-09 | $23.85 | $58.89 | 45,500 | — | — |
| 2004-08-06 | $24.10 | $59.50 | 63,200 | — | — |
| 2004-08-05 | $24.34 | $60.10 | 26,600 | — | — |
| 2004-08-04 | $24.50 | $60.49 | 41,300 | — | — |
| 2004-08-03 | $24.50 | $60.49 | 31,200 | — | — |
| 2004-08-02 | $24.77 | $61.16 | 30,500 | — | — |
| 2004-07-30 | $24.84 | $61.33 | 24,200 | — | — |
| 2004-07-29 | $25.21 | $62.24 | 15,300 | — | — |
| 2004-07-28 | $25.09 | $61.95 | 36,100 | — | — |
| 2004-07-27 | $25.25 | $62.34 | 33,800 | — | — |
| 2004-07-26 | $24.72 | $61.03 | 48,900 | — | — |
| 2004-07-23 | $24.83 | $61.31 | 38,100 | — | — |
| 2004-07-22 | $24.60 | $60.74 | 59,400 | — | — |
| 2004-07-21 | $25.31 | $62.49 | 50,200 | — | — |
| 2004-07-20 | $26.25 | $64.81 | 32,100 | — | — |
| 2004-07-19 | $25.68 | $63.40 | 24,800 | — | — |
| 2004-07-16 | $25.59 | $63.18 | 26,100 | — | — |
| 2004-07-15 | $25.75 | $63.58 | 22,700 | — | — |
| 2004-07-14 | $25.79 | $63.68 | 38,800 | — | — |
| 2004-07-13 | $25.80 | $63.70 | 31,100 | — | — |
| 2004-07-12 | $25.53 | $63.03 | 32,100 | — | — |
| 2004-07-09 | $25.67 | $63.38 | 23,000 | — | — |
| 2004-07-08 | $25.52 | $63.01 | 53,700 | — | — |
| 2004-07-07 | $25.83 | $63.77 | 53,500 | — | — |
| 2004-07-06 | $26.01 | $64.22 | 42,900 | — | — |
| 2004-07-02 | $26.20 | $64.69 | 24,900 | — | — |
| 2004-07-01 | $26.12 | $64.49 | 60,700 | — | — |
| 2004-06-30 | $26.86 | $66.32 | 77,200 | — | — |
| 2004-06-29 | $27.00 | $66.66 | 59,300 | — | — |
| 2004-06-28 | $26.90 | $66.42 | 73,000 | — | — |
| 2004-06-25 | $26.37 | $65.11 | 166,300 | — | — |
| 2004-06-24 | $26.31 | $64.96 | 23,800 | — | — |
| 2004-06-23 | $26.64 | $65.77 | 36,900 | — | — |
| 2004-06-22 | $26.48 | $65.38 | 39,300 | — | — |
| 2004-06-21 | $26.63 | $65.75 | 34,600 | — | — |
| 2004-06-18 | $26.65 | $65.80 | 93,200 | — | — |
| 2004-06-17 | $26.62 | $65.72 | 21,400 | — | — |
| 2004-06-16 | $26.64 | $65.77 | 50,900 | — | — |
| 2004-06-15 | $26.33 | $65.01 | 60,600 | — | — |
| 2004-06-14 | $25.97 | $64.12 | 66,400 | — | — |
| 2004-06-10 | $26.25 | $64.81 | 78,400 | — | — |
| 2004-06-09 | $25.90 | $63.95 | 32,600 | — | — |
| 2004-06-08 | $26.00 | $64.19 | 19,100 | — | — |
| 2004-06-07 | $26.20 | $64.69 | 37,800 | — | — |
| 2004-06-04 | $25.67 | $63.38 | 24,100 | — | — |
| 2004-06-03 | $25.75 | $63.58 | 32,100 | — | — |
| 2004-06-02 | $26.19 | $64.66 | 29,300 | — | — |
| 2004-06-01 | $25.90 | $63.95 | 37,800 | — | — |
| 2004-05-28 | $25.56 | $63.11 | 34,000 | — | — |
| 2004-05-27 | $25.70 | $63.45 | 27,400 | — | — |
| 2004-05-26 | $25.80 | $63.70 | 33,900 | — | — |
| 2004-05-25 | $25.76 | $63.60 | 46,700 | — | — |
| 2004-05-24 | $25.21 | $62.24 | 37,400 | — | — |
| 2004-05-21 | $25.00 | $61.73 | 33,500 | — | — |
| 2004-05-20 | $24.95 | $61.60 | 20,500 | — | — |
| 2004-05-19 | $25.03 | $61.80 | 55,500 | — | — |
| 2004-05-18 | $24.75 | $61.11 | 16,800 | — | — |
| 2004-05-17 | $24.45 | $60.37 | 50,000 | — | — |
| 2004-05-14 | $24.83 | $61.31 | 36,300 | — | — |
| 2004-05-13 | $24.78 | $61.18 | 29,100 | — | — |
| 2004-05-12 | $25.24 | $62.32 | 53,000 | — | — |
| 2004-05-11 | $25.33 | $61.86 | 35,900 | — | — |
| 2004-05-10 | $24.52 | $59.88 | 60,600 | — | — |
| 2004-05-07 | $25.50 | $62.28 | 47,200 | — | — |
| 2004-05-06 | $26.06 | $63.64 | 47,200 | — | — |
| 2004-05-05 | $26.42 | $64.52 | 32,300 | — | — |
| 2004-05-04 | $26.42 | $64.52 | 34,000 | — | — |
| 2004-05-03 | $26.55 | $64.84 | 35,900 | — | — |
| 2004-04-30 | $26.36 | $64.38 | 35,200 | — | — |
| 2004-04-29 | $26.25 | $64.11 | 30,600 | — | — |
| 2004-04-28 | $26.53 | $64.79 | 37,800 | — | — |
| 2004-04-27 | $26.84 | $65.55 | 60,900 | — | — |
| 2004-04-26 | $26.60 | $64.96 | 73,600 | — | — |
| 2004-04-23 | $26.46 | $64.62 | 46,000 | — | — |
| 2004-04-22 | $26.46 | $64.62 | 42,300 | — | — |
| 2004-04-21 | $25.97 | $63.42 | 46,100 | — | — |
| 2004-04-20 | $25.76 | $62.91 | 40,900 | — | — |
| 2004-04-19 | $26.44 | $64.57 | 35,800 | — | — |
| 2004-04-16 | $26.42 | $64.52 | 54,800 | — | — |
| 2004-04-15 | $26.01 | $63.52 | 33,200 | — | — |
| 2004-04-14 | $25.95 | $63.38 | 36,700 | — | — |
| 2004-04-13 | $26.03 | $63.57 | 60,900 | — | — |
| 2004-04-12 | $26.34 | $64.33 | 26,600 | — | — |
| 2004-04-08 | $26.35 | $64.35 | 56,600 | — | — |
| 2004-04-07 | $26.70 | $65.21 | 38,800 | — | — |
| 2004-04-06 | $26.72 | $65.26 | 20,700 | — | — |
| 2004-04-05 | $26.80 | $65.45 | 34,200 | — | — |
| 2004-04-02 | $26.67 | $65.13 | 42,100 | — | — |
| 2004-04-01 | $26.60 | $64.96 | 31,800 | — | — |
| 2004-03-31 | $26.42 | $64.52 | 34,400 | — | — |
| 2004-03-30 | $26.55 | $64.84 | 20,400 | — | — |
| 2004-03-29 | $26.49 | $64.69 | 27,800 | — | — |
| 2004-03-26 | $26.44 | $64.57 | 16,600 | — | — |
| 2004-03-25 | $26.29 | $64.21 | 41,100 | — | — |
| 2004-03-24 | $26.02 | $63.55 | 39,000 | — | — |
| 2004-03-23 | $26.40 | $64.47 | 17,100 | — | — |
| 2004-03-22 | $26.16 | $63.89 | 48,600 | — | — |
| 2004-03-19 | $26.31 | $64.25 | 33,800 | — | — |
| 2004-03-18 | $26.54 | $64.82 | 32,100 | — | — |
| 2004-03-17 | $26.67 | $65.13 | 33,100 | — | — |
| 2004-03-16 | $26.41 | $64.50 | 42,100 | — | — |
| 2004-03-15 | $26.25 | $64.11 | 44,600 | — | — |
| 2004-03-12 | $26.68 | $65.16 | 51,000 | — | — |
| 2004-03-11 | $26.24 | $64.08 | 64,700 | — | — |
| 2004-03-10 | $26.32 | $64.28 | 33,000 | — | — |
| 2004-03-09 | $26.52 | $64.77 | 26,400 | — | — |
| 2004-03-08 | $26.54 | $64.82 | 32,800 | — | — |
| 2004-03-05 | $26.78 | $65.40 | 35,700 | — | — |
| 2004-03-04 | $26.80 | $65.45 | 34,500 | — | — |
| 2004-03-03 | $26.65 | $65.08 | 21,800 | — | — |
| 2004-03-02 | $26.70 | $65.21 | 22,600 | — | — |
| 2004-03-01 | $26.82 | $65.50 | 27,900 | — | — |
| 2004-02-27 | $26.68 | $65.16 | 29,100 | — | — |
| 2004-02-26 | $26.54 | $64.82 | 20,900 | — | — |
| 2004-02-25 | $26.72 | $65.26 | 23,200 | — | — |
| 2004-02-24 | $26.45 | $64.60 | 25,600 | — | — |
| 2004-02-23 | $26.25 | $64.11 | 42,800 | — | — |
| 2004-02-20 | $26.25 | $64.11 | 28,200 | — | — |
| 2004-02-19 | $26.40 | $64.47 | 30,000 | — | — |
| 2004-02-18 | $26.79 | $65.43 | 30,900 | — | — |
| 2004-02-17 | $26.89 | $65.67 | 35,400 | — | — |
| 2004-02-13 | $26.65 | $65.08 | 39,400 | — | — |
| 2004-02-12 | $26.68 | $65.16 | 19,300 | — | — |
| 2004-02-11 | $26.98 | $65.89 | 34,100 | — | — |
| 2004-02-10 | $27.00 | $65.27 | 31,900 | — | — |
| 2004-02-09 | $26.89 | $65.00 | 28,200 | — | — |
| 2004-02-06 | $26.76 | $64.69 | 37,100 | — | — |
| 2004-02-05 | $26.44 | $63.91 | 22,800 | — | — |
| 2004-02-04 | $26.35 | $63.70 | 46,300 | — | — |
| 2004-02-03 | $26.77 | $64.71 | 28,300 | — | — |
| 2004-02-02 | $26.52 | $64.11 | 38,300 | — | — |
| 2004-01-30 | $26.55 | $64.18 | 41,700 | — | — |
| 2004-01-29 | $26.71 | $64.57 | 30,800 | — | — |
| 2004-01-28 | $26.85 | $64.91 | 25,400 | — | — |
| 2004-01-27 | $26.76 | $64.69 | 27,700 | — | — |
| 2004-01-26 | $26.91 | $65.05 | 30,700 | — | — |
| 2004-01-23 | $26.85 | $64.91 | 25,600 | — | — |
| 2004-01-22 | $26.51 | $64.08 | 29,100 | — | — |
| 2004-01-21 | $26.72 | $64.59 | 27,800 | — | — |
| 2004-01-20 | $27.00 | $65.27 | 43,400 | — | — |
| 2004-01-16 | $26.42 | $63.87 | 35,600 | — | — |
| 2004-01-15 | $26.70 | $64.54 | 23,400 | — | — |
| 2004-01-14 | $26.85 | $64.91 | 24,700 | — | — |
| 2004-01-13 | $26.60 | $64.30 | 31,300 | — | — |
| 2004-01-12 | $26.65 | $64.42 | 27,200 | — | — |
| 2004-01-09 | $26.52 | $64.11 | 27,100 | — | — |
| 2004-01-08 | $26.93 | $65.10 | 25,600 | — | — |
| 2004-01-07 | $26.90 | $65.03 | 43,700 | — | — |
| 2004-01-06 | $26.82 | $64.83 | 22,900 | — | — |
| 2004-01-05 | $27.00 | $65.27 | 37,900 | — | — |
| 2004-01-02 | $26.95 | $65.15 | 75,100 | — | — |