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 | $34.08 | $67.34 | 698,800 | — | — |
| 2004-12-30 | $34.06 | $67.29 | 531,800 | — | — |
| 2004-12-29 | $34.01 | $67.20 | 650,600 | — | — |
| 2004-12-28 | $34.08 | $67.35 | 618,000 | — | — |
| 2004-12-27 | $33.86 | $66.90 | 840,600 | — | — |
| 2004-12-23 | $33.99 | $67.17 | 1,174,200 | — | — |
| 2004-12-22 | $33.99 | $67.15 | 1,427,800 | — | — |
| 2004-12-21 | $34.00 | $67.18 | 1,361,600 | — | — |
| 2004-12-20 | $33.45 | $66.09 | 705,800 | — | — |
| 2004-12-17 | $33.20 | $65.60 | 2,269,600 | — | — |
| 2004-12-16 | $33.58 | $66.34 | 1,198,600 | — | — |
| 2004-12-15 | $33.76 | $66.70 | 962,800 | — | — |
| 2004-12-14 | $33.58 | $66.35 | 1,146,800 | — | — |
| 2004-12-13 | $33.17 | $65.55 | 1,436,200 | — | — |
| 2004-12-10 | $32.54 | $64.30 | 1,983,200 | — | — |
| 2004-12-09 | $32.90 | $64.99 | 2,183,800 | — | — |
| 2004-12-08 | $33.01 | $65.22 | 1,268,800 | — | — |
| 2004-12-07 | $32.96 | $65.12 | 2,400,200 | — | — |
| 2004-12-06 | $33.89 | $66.96 | 1,802,400 | — | — |
| 2004-12-03 | $33.81 | $66.79 | 1,527,800 | — | — |
| 2004-12-02 | $34.00 | $67.18 | 1,571,800 | — | — |
| 2004-12-01 | $34.28 | $67.72 | 927,800 | — | — |
| 2004-11-30 | $33.74 | $66.65 | 836,600 | — | — |
| 2004-11-29 | $34.00 | $67.18 | 1,208,200 | — | — |
| 2004-11-26 | $33.97 | $67.11 | 426,600 | — | — |
| 2004-11-24 | $33.70 | $66.59 | 848,000 | — | — |
| 2004-11-23 | $33.54 | $66.27 | 1,259,000 | — | — |
| 2004-11-22 | $33.70 | $66.59 | 779,800 | — | — |
| 2004-11-19 | $33.50 | $66.19 | 871,400 | — | — |
| 2004-11-18 | $33.66 | $66.51 | 999,200 | — | — |
| 2004-11-17 | $33.43 | $66.05 | 1,376,400 | — | — |
| 2004-11-16 | $33.23 | $65.66 | 1,104,400 | — | — |
| 2004-11-15 | $33.44 | $66.06 | 972,200 | — | — |
| 2004-11-12 | $33.49 | $66.18 | 1,478,800 | — | — |
| 2004-11-11 | $33.38 | $65.94 | 1,095,000 | — | — |
| 2004-11-10 | $33.00 | $65.20 | 1,485,800 | — | — |
| 2004-11-09 | $33.15 | $65.50 | 1,386,000 | — | — |
| 2004-11-08 | $32.81 | $64.82 | 1,201,000 | — | — |
| 2004-11-05 | $32.91 | $64.58 | 2,003,800 | — | — |
| 2004-11-04 | $33.04 | $64.84 | 2,288,600 | — | — |
| 2004-11-03 | $32.31 | $63.41 | 2,731,600 | — | — |
| 2004-11-02 | $31.83 | $62.45 | 1,232,200 | — | — |
| 2004-11-01 | $31.83 | $62.45 | 1,662,800 | — | — |
| 2004-10-29 | $31.88 | $62.55 | 1,366,600 | — | — |
| 2004-10-28 | $31.22 | $61.26 | 1,822,400 | — | — |
| 2004-10-27 | $31.44 | $61.70 | 1,923,600 | — | — |
| 2004-10-26 | $30.96 | $60.75 | 2,038,400 | — | — |
| 2004-10-25 | $30.47 | $59.79 | 1,303,200 | — | — |
| 2004-10-22 | $30.07 | $59.00 | 1,224,800 | — | — |
| 2004-10-21 | $30.08 | $59.04 | 1,485,000 | — | — |
| 2004-10-20 | $30.01 | $58.89 | 1,318,000 | — | — |
| 2004-10-19 | $29.75 | $58.38 | 805,600 | — | — |
| 2004-10-18 | $30.27 | $59.40 | 547,400 | — | — |
| 2004-10-15 | $30.27 | $59.40 | 1,218,600 | — | — |
| 2004-10-14 | $29.96 | $58.79 | 1,813,200 | — | — |
| 2004-10-13 | $29.46 | $57.81 | 1,194,600 | — | — |
| 2004-10-12 | $30.33 | $59.52 | 996,600 | — | — |
| 2004-10-11 | $30.53 | $59.90 | 491,200 | — | — |
| 2004-10-08 | $30.48 | $59.81 | 768,400 | — | — |
| 2004-10-07 | $30.70 | $60.23 | 751,000 | — | — |
| 2004-10-06 | $31.11 | $61.05 | 1,145,400 | — | — |
| 2004-10-05 | $30.90 | $60.64 | 819,600 | — | — |
| 2004-10-04 | $31.11 | $61.04 | 1,228,600 | — | — |
| 2004-10-01 | $31.03 | $60.89 | 1,195,800 | — | — |
| 2004-09-30 | $30.64 | $60.13 | 2,067,800 | — | — |
| 2004-09-29 | $30.64 | $60.12 | 975,600 | — | — |
| 2004-09-28 | $30.21 | $59.27 | 1,533,000 | — | — |
| 2004-09-27 | $29.74 | $58.36 | 828,200 | — | — |
| 2004-09-24 | $29.83 | $58.54 | 804,000 | — | — |
| 2004-09-23 | $29.33 | $57.56 | 1,060,000 | — | — |
| 2004-09-22 | $29.50 | $57.90 | 1,074,600 | — | — |
| 2004-09-21 | $29.76 | $58.41 | 867,600 | — | — |
| 2004-09-20 | $29.68 | $58.25 | 1,146,600 | — | — |
| 2004-09-17 | $29.73 | $58.33 | 927,200 | — | — |
| 2004-09-16 | $29.90 | $58.67 | 1,207,800 | — | — |
| 2004-09-15 | $29.73 | $58.34 | 1,121,200 | — | — |
| 2004-09-14 | $29.81 | $58.49 | 1,075,400 | — | — |
| 2004-09-13 | $30.09 | $59.05 | 870,600 | — | — |
| 2004-09-10 | $29.98 | $58.82 | 874,800 | — | — |
| 2004-09-09 | $30.01 | $58.89 | 864,800 | — | — |
| 2004-09-08 | $30.09 | $59.05 | 569,400 | — | — |
| 2004-09-07 | $30.41 | $59.67 | 1,039,800 | — | — |
| 2004-09-03 | $30.34 | $59.55 | 929,400 | — | — |
| 2004-09-02 | $30.41 | $59.67 | 715,800 | — | — |
| 2004-09-01 | $29.73 | $58.33 | 1,205,400 | — | — |
| 2004-08-31 | $29.89 | $58.64 | 965,600 | — | — |
| 2004-08-30 | $29.81 | $58.50 | 564,600 | — | — |
| 2004-08-27 | $29.95 | $58.77 | 958,000 | — | — |
| 2004-08-26 | $30.15 | $59.15 | 575,000 | — | — |
| 2004-08-25 | $30.08 | $59.04 | 733,600 | — | — |
| 2004-08-24 | $29.82 | $58.52 | 679,200 | — | — |
| 2004-08-23 | $29.45 | $57.79 | 1,096,400 | — | — |
| 2004-08-20 | $29.90 | $58.67 | 950,800 | — | — |
| 2004-08-19 | $29.76 | $58.40 | 642,400 | — | — |
| 2004-08-18 | $29.86 | $58.59 | 653,000 | — | — |
| 2004-08-17 | $29.55 | $57.99 | 912,400 | — | — |
| 2004-08-16 | $29.38 | $57.65 | 1,264,600 | — | — |
| 2004-08-13 | $28.33 | $55.59 | 1,140,000 | — | — |
| 2004-08-12 | $28.53 | $55.98 | 1,112,800 | — | — |
| 2004-08-11 | $29.14 | $57.18 | 1,068,600 | — | — |
| 2004-08-10 | $29.08 | $57.07 | 974,000 | — | — |
| 2004-08-09 | $28.48 | $55.89 | 816,800 | — | — |
| 2004-08-06 | $28.32 | $55.56 | 1,429,600 | — | — |
| 2004-08-05 | $29.01 | $56.50 | 749,200 | — | — |
| 2004-08-04 | $29.89 | $58.20 | 912,800 | — | — |
| 2004-08-03 | $29.58 | $57.60 | 758,600 | — | — |
| 2004-08-02 | $29.74 | $57.91 | 775,200 | — | — |
| 2004-07-30 | $29.48 | $57.39 | 817,800 | — | — |
| 2004-07-29 | $29.72 | $57.87 | 952,000 | — | — |
| 2004-07-28 | $29.40 | $57.23 | 1,327,800 | — | — |
| 2004-07-27 | $29.31 | $57.07 | 869,400 | — | — |
| 2004-07-26 | $28.98 | $56.42 | 1,625,200 | — | — |
| 2004-07-23 | $28.94 | $56.35 | 907,800 | — | — |
| 2004-07-22 | $29.05 | $56.55 | 1,900,200 | — | — |
| 2004-07-21 | $29.05 | $56.55 | 1,009,000 | — | — |
| 2004-07-20 | $29.50 | $57.45 | 1,510,800 | — | — |
| 2004-07-19 | $29.62 | $57.67 | 1,922,800 | — | — |
| 2004-07-16 | $29.87 | $58.15 | 1,815,000 | — | — |
| 2004-07-15 | $30.41 | $59.20 | 792,400 | — | — |
| 2004-07-14 | $30.83 | $60.03 | 680,400 | — | — |
| 2004-07-13 | $30.71 | $59.80 | 489,200 | — | — |
| 2004-07-12 | $30.75 | $59.87 | 634,000 | — | — |
| 2004-07-09 | $30.58 | $59.53 | 1,047,400 | — | — |
| 2004-07-08 | $30.22 | $58.83 | 803,800 | — | — |
| 2004-07-07 | $30.29 | $58.98 | 742,800 | — | — |
| 2004-07-06 | $30.42 | $59.23 | 1,323,600 | — | — |
| 2004-07-02 | $30.28 | $58.95 | 663,800 | — | — |
| 2004-07-01 | $30.63 | $59.63 | 1,319,200 | — | — |
| 2004-06-30 | $31.25 | $60.84 | 898,000 | — | — |
| 2004-06-29 | $31.42 | $61.19 | 1,153,200 | — | — |
| 2004-06-28 | $30.73 | $59.82 | 866,600 | — | — |
| 2004-06-25 | $30.90 | $60.17 | 1,465,200 | — | — |
| 2004-06-24 | $30.81 | $59.99 | 823,400 | — | — |
| 2004-06-23 | $31.09 | $60.54 | 766,400 | — | — |
| 2004-06-22 | $30.76 | $59.90 | 758,800 | — | — |
| 2004-06-21 | $30.65 | $59.68 | 794,000 | — | — |
| 2004-06-18 | $30.75 | $59.88 | 1,171,800 | — | — |
| 2004-06-17 | $30.13 | $58.67 | 418,600 | — | — |
| 2004-06-16 | $30.14 | $58.69 | 1,168,800 | — | — |
| 2004-06-15 | $30.01 | $58.43 | 1,118,200 | — | — |
| 2004-06-14 | $29.96 | $58.33 | 875,200 | — | — |
| 2004-06-10 | $30.49 | $59.37 | 475,200 | — | — |
| 2004-06-09 | $30.41 | $59.20 | 811,800 | — | — |
| 2004-06-08 | $30.54 | $59.46 | 808,800 | — | — |
| 2004-06-07 | $30.55 | $59.48 | 754,600 | — | — |
| 2004-06-04 | $30.09 | $58.59 | 912,200 | — | — |
| 2004-06-03 | $29.65 | $57.73 | 757,000 | — | — |
| 2004-06-02 | $30.12 | $58.65 | 610,600 | — | — |
| 2004-06-01 | $29.89 | $58.19 | 721,400 | — | — |
| 2004-05-28 | $29.90 | $58.22 | 970,000 | — | — |
| 2004-05-27 | $29.92 | $58.27 | 1,032,800 | — | — |
| 2004-05-26 | $29.72 | $57.86 | 657,800 | — | — |
| 2004-05-25 | $29.63 | $57.69 | 1,018,800 | — | — |
| 2004-05-24 | $29.05 | $56.56 | 830,800 | — | — |
| 2004-05-21 | $29.14 | $56.73 | 1,590,400 | — | — |
| 2004-05-20 | $28.45 | $55.39 | 872,800 | — | — |
| 2004-05-19 | $28.45 | $55.39 | 1,492,400 | — | — |
| 2004-05-18 | $28.54 | $55.56 | 1,102,400 | — | — |
| 2004-05-17 | $28.49 | $55.47 | 1,406,400 | — | — |
| 2004-05-14 | $29.06 | $56.57 | 1,210,800 | — | — |
| 2004-05-13 | $29.04 | $56.54 | 1,795,400 | — | — |
| 2004-05-12 | $28.67 | $55.83 | 1,154,000 | — | — |
| 2004-05-11 | $28.71 | $55.89 | 861,600 | — | — |
| 2004-05-10 | $28.40 | $55.30 | 1,452,600 | — | — |
| 2004-05-07 | $28.81 | $56.09 | 1,390,800 | — | — |
| 2004-05-06 | $29.58 | $57.60 | 1,338,000 | — | — |
| 2004-05-05 | $29.68 | $57.35 | 1,154,200 | — | — |
| 2004-05-04 | $29.56 | $57.11 | 1,954,000 | — | — |
| 2004-05-03 | $29.58 | $57.17 | 1,660,400 | — | — |
| 2004-04-30 | $29.66 | $57.30 | 1,246,800 | — | — |
| 2004-04-29 | $29.81 | $57.60 | 2,470,600 | — | — |
| 2004-04-28 | $30.17 | $58.30 | 1,560,400 | — | — |
| 2004-04-27 | $31.09 | $60.08 | 1,143,000 | — | — |
| 2004-04-26 | $30.96 | $59.83 | 826,400 | — | — |
| 2004-04-23 | $31.04 | $59.97 | 1,533,200 | — | — |
| 2004-04-22 | $31.26 | $60.40 | 1,146,200 | — | — |
| 2004-04-21 | $30.67 | $59.26 | 1,159,200 | — | — |
| 2004-04-20 | $30.50 | $58.93 | 1,281,600 | — | — |
| 2004-04-19 | $30.96 | $59.83 | 1,728,000 | — | — |
| 2004-04-16 | $30.63 | $59.19 | 1,731,600 | — | — |
| 2004-04-15 | $30.36 | $58.66 | 2,753,000 | — | — |
| 2004-04-14 | $29.71 | $57.41 | 1,179,600 | — | — |
| 2004-04-13 | $29.65 | $57.29 | 874,600 | — | — |
| 2004-04-12 | $29.99 | $57.95 | 568,800 | — | — |
| 2004-04-08 | $29.87 | $57.71 | 1,090,600 | — | — |
| 2004-04-07 | $29.67 | $57.32 | 936,600 | — | — |
| 2004-04-06 | $29.96 | $57.89 | 872,000 | — | — |
| 2004-04-05 | $29.99 | $57.95 | 1,139,800 | — | — |
| 2004-04-02 | $30.04 | $58.04 | 1,085,600 | — | — |
| 2004-04-01 | $29.58 | $57.17 | 1,241,400 | — | — |
| 2004-03-31 | $29.15 | $56.33 | 1,778,800 | — | — |
| 2004-03-30 | $28.96 | $55.96 | 1,029,000 | — | — |
| 2004-03-29 | $28.84 | $55.73 | 1,105,400 | — | — |
| 2004-03-26 | $28.09 | $54.28 | 1,122,800 | — | — |
| 2004-03-25 | $28.25 | $54.60 | 1,096,000 | — | — |
| 2004-03-24 | $27.59 | $53.31 | 1,173,000 | — | — |
| 2004-03-23 | $27.80 | $53.71 | 951,800 | — | — |
| 2004-03-22 | $27.73 | $53.57 | 1,252,000 | — | — |
| 2004-03-19 | $28.08 | $54.27 | 1,029,600 | — | — |
| 2004-03-18 | $28.27 | $54.63 | 1,281,000 | — | — |
| 2004-03-17 | $28.64 | $55.33 | 1,010,400 | — | — |
| 2004-03-16 | $28.41 | $54.90 | 1,243,000 | — | — |
| 2004-03-15 | $28.28 | $54.65 | 1,347,600 | — | — |
| 2004-03-12 | $28.84 | $55.74 | 1,488,400 | — | — |
| 2004-03-11 | $28.20 | $54.49 | 1,731,400 | — | — |
| 2004-03-10 | $28.17 | $54.42 | 1,182,400 | — | — |
| 2004-03-09 | $28.95 | $55.94 | 1,563,600 | — | — |
| 2004-03-08 | $29.20 | $56.42 | 786,600 | — | — |
| 2004-03-05 | $29.26 | $56.55 | 1,683,400 | — | — |
| 2004-03-04 | $29.33 | $56.67 | 782,400 | — | — |
| 2004-03-03 | $29.27 | $56.56 | 730,800 | — | — |
| 2004-03-02 | $29.34 | $56.70 | 823,200 | — | — |
| 2004-03-01 | $29.70 | $57.39 | 1,054,600 | — | — |
| 2004-02-27 | $29.34 | $56.70 | 1,376,200 | — | — |
| 2004-02-26 | $29.40 | $56.81 | 1,000,800 | — | — |
| 2004-02-25 | $29.75 | $57.50 | 1,455,400 | — | — |
| 2004-02-24 | $29.44 | $56.89 | 1,242,200 | — | — |
| 2004-02-23 | $29.46 | $56.93 | 1,083,200 | — | — |
| 2004-02-20 | $29.45 | $56.90 | 839,400 | — | — |
| 2004-02-19 | $29.67 | $57.33 | 950,000 | — | — |
| 2004-02-18 | $29.40 | $56.81 | 724,200 | — | — |
| 2004-02-17 | $29.71 | $57.41 | 754,800 | — | — |
| 2004-02-13 | $29.50 | $57.00 | 982,000 | — | — |
| 2004-02-12 | $30.06 | $58.09 | 1,194,200 | — | — |
| 2004-02-11 | $30.34 | $58.21 | 1,701,200 | — | — |
| 2004-02-10 | $29.83 | $57.21 | 1,006,600 | — | — |
| 2004-02-09 | $29.60 | $56.78 | 1,147,200 | — | — |
| 2004-02-06 | $29.35 | $56.30 | 1,308,200 | — | — |
| 2004-02-05 | $28.87 | $55.38 | 1,377,200 | — | — |
| 2004-02-04 | $28.45 | $54.57 | 1,290,600 | — | — |
| 2004-02-03 | $28.58 | $54.82 | 1,123,400 | — | — |
| 2004-02-02 | $29.02 | $55.67 | 1,354,400 | — | — |
| 2004-01-30 | $29.12 | $55.85 | 1,616,400 | — | — |
| 2004-01-29 | $29.02 | $55.67 | 1,416,200 | — | — |
| 2004-01-28 | $29.30 | $56.21 | 1,501,200 | — | — |
| 2004-01-27 | $29.50 | $56.59 | 1,852,000 | — | — |
| 2004-01-26 | $29.56 | $56.71 | 1,174,000 | — | — |
| 2004-01-23 | $29.37 | $56.34 | 1,112,200 | — | — |
| 2004-01-22 | $29.65 | $56.88 | 1,437,600 | — | — |
| 2004-01-21 | $30.22 | $57.96 | 1,781,400 | — | — |
| 2004-01-20 | $30.33 | $58.18 | 1,805,400 | — | — |
| 2004-01-16 | $30.72 | $58.93 | 2,527,400 | — | — |
| 2004-01-15 | $31.67 | $60.75 | 1,046,600 | — | — |
| 2004-01-14 | $31.76 | $60.94 | 878,800 | — | — |
| 2004-01-13 | $31.70 | $60.81 | 1,087,000 | — | — |
| 2004-01-12 | $31.75 | $60.91 | 859,000 | — | — |
| 2004-01-09 | $31.39 | $60.21 | 872,200 | — | — |
| 2004-01-08 | $32.08 | $61.53 | 628,000 | — | — |
| 2004-01-07 | $31.82 | $61.04 | 932,400 | — | — |
| 2004-01-06 | $31.98 | $61.34 | 851,600 | — | — |
| 2004-01-05 | $32.30 | $61.96 | 963,600 | — | — |
| 2004-01-02 | $31.82 | $61.04 | 736,600 | — | — |