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 | $35.59 | $70.88 | 460,600 | — | — |
| 2004-12-30 | $35.48 | $70.66 | 472,200 | — | — |
| 2004-12-29 | $35.56 | $70.82 | 489,200 | — | — |
| 2004-12-28 | $35.50 | $70.70 | 439,600 | — | — |
| 2004-12-27 | $35.23 | $70.17 | 312,700 | — | — |
| 2004-12-23 | $35.45 | $70.61 | 402,700 | — | — |
| 2004-12-22 | $35.41 | $70.53 | 845,700 | — | — |
| 2004-12-21 | $35.40 | $70.51 | 774,400 | — | — |
| 2004-12-20 | $35.45 | $70.61 | 899,200 | — | — |
| 2004-12-17 | $35.31 | $70.33 | 2,260,300 | — | — |
| 2004-12-16 | $35.05 | $69.81 | 617,100 | — | — |
| 2004-12-15 | $35.34 | $70.39 | 642,800 | — | — |
| 2004-12-14 | $35.17 | $70.05 | 596,300 | — | — |
| 2004-12-13 | $35.25 | $70.21 | 500,200 | — | — |
| 2004-12-10 | $34.90 | $69.51 | 888,800 | — | — |
| 2004-12-09 | $34.81 | $69.33 | 1,324,800 | — | — |
| 2004-12-08 | $34.92 | $69.55 | 799,400 | — | — |
| 2004-12-07 | $34.74 | $69.19 | 717,800 | — | — |
| 2004-12-06 | $35.45 | $70.61 | 655,600 | — | — |
| 2004-12-03 | $35.49 | $70.68 | 574,700 | — | — |
| 2004-12-02 | $35.58 | $70.86 | 484,400 | — | — |
| 2004-12-01 | $35.79 | $71.28 | 659,400 | — | — |
| 2004-11-30 | $34.99 | $69.69 | 722,300 | — | — |
| 2004-11-29 | $35.05 | $69.81 | 511,500 | — | — |
| 2004-11-26 | $35.08 | $69.87 | 178,000 | — | — |
| 2004-11-24 | $35.06 | $69.83 | 487,000 | — | — |
| 2004-11-23 | $34.77 | $69.25 | 931,400 | — | — |
| 2004-11-22 | $35.06 | $69.83 | 618,500 | — | — |
| 2004-11-19 | $34.84 | $69.39 | 1,213,400 | — | — |
| 2004-11-18 | $35.58 | $70.86 | 892,800 | — | — |
| 2004-11-17 | $35.51 | $70.72 | 845,300 | — | — |
| 2004-11-16 | $35.67 | $71.04 | 996,900 | — | — |
| 2004-11-15 | $35.72 | $71.14 | 1,220,800 | — | — |
| 2004-11-12 | $35.44 | $70.59 | 865,700 | — | — |
| 2004-11-11 | $35.48 | $70.66 | 930,600 | — | — |
| 2004-11-10 | $35.38 | $70.47 | 1,394,500 | — | — |
| 2004-11-09 | $35.27 | $70.25 | 745,700 | — | — |
| 2004-11-08 | $35.36 | $70.43 | 562,600 | — | — |
| 2004-11-05 | $35.50 | $70.70 | 855,600 | — | — |
| 2004-11-04 | $35.70 | $71.10 | 1,380,900 | — | — |
| 2004-11-03 | $35.12 | $69.95 | 938,700 | — | — |
| 2004-11-02 | $34.96 | $69.63 | 1,073,200 | — | — |
| 2004-11-01 | $34.92 | $69.55 | 666,000 | — | — |
| 2004-10-29 | $35.08 | $69.87 | 786,600 | — | — |
| 2004-10-28 | $34.92 | $69.55 | 947,200 | — | — |
| 2004-10-27 | $34.81 | $68.67 | 683,600 | — | — |
| 2004-10-26 | $34.40 | $67.86 | 800,800 | — | — |
| 2004-10-25 | $33.91 | $66.89 | 854,000 | — | — |
| 2004-10-22 | $34.03 | $67.13 | 1,153,900 | — | — |
| 2004-10-21 | $34.39 | $67.84 | 1,024,000 | — | — |
| 2004-10-20 | $34.30 | $67.66 | 1,187,000 | — | — |
| 2004-10-19 | $34.15 | $67.37 | 1,108,500 | — | — |
| 2004-10-18 | $34.04 | $67.15 | 964,200 | — | — |
| 2004-10-15 | $34.22 | $67.50 | 1,854,500 | — | — |
| 2004-10-14 | $33.28 | $65.65 | 1,229,000 | — | — |
| 2004-10-13 | $33.54 | $66.16 | 1,168,000 | — | — |
| 2004-10-12 | $33.81 | $66.69 | 787,700 | — | — |
| 2004-10-11 | $33.78 | $66.64 | 379,300 | — | — |
| 2004-10-08 | $33.36 | $65.81 | 941,800 | — | — |
| 2004-10-07 | $33.40 | $65.89 | 642,600 | — | — |
| 2004-10-06 | $33.52 | $66.12 | 663,800 | — | — |
| 2004-10-05 | $33.60 | $66.28 | 671,600 | — | — |
| 2004-10-04 | $33.62 | $66.32 | 849,400 | — | — |
| 2004-10-01 | $33.70 | $66.48 | 1,510,100 | — | — |
| 2004-09-30 | $33.06 | $65.22 | 1,818,700 | — | — |
| 2004-09-29 | $33.16 | $65.41 | 1,317,100 | — | — |
| 2004-09-28 | $32.58 | $64.27 | 708,400 | — | — |
| 2004-09-27 | $32.58 | $64.27 | 1,885,100 | — | — |
| 2004-09-24 | $32.69 | $64.49 | 557,800 | — | — |
| 2004-09-23 | $32.74 | $64.58 | 736,900 | — | — |
| 2004-09-22 | $33.03 | $65.16 | 846,400 | — | — |
| 2004-09-21 | $33.11 | $65.31 | 656,300 | — | — |
| 2004-09-20 | $33.21 | $65.51 | 777,900 | — | — |
| 2004-09-17 | $33.20 | $65.49 | 1,224,700 | — | — |
| 2004-09-16 | $33.48 | $66.04 | 539,400 | — | — |
| 2004-09-15 | $33.25 | $65.59 | 943,700 | — | — |
| 2004-09-14 | $33.24 | $65.57 | 590,500 | — | — |
| 2004-09-13 | $33.42 | $65.93 | 822,800 | — | — |
| 2004-09-10 | $33.03 | $65.16 | 986,600 | — | — |
| 2004-09-09 | $32.97 | $65.04 | 815,700 | — | — |
| 2004-09-08 | $32.94 | $64.98 | 817,200 | — | — |
| 2004-09-07 | $33.16 | $65.41 | 908,100 | — | — |
| 2004-09-03 | $32.62 | $64.35 | 847,800 | — | — |
| 2004-09-02 | $32.77 | $64.64 | 732,700 | — | — |
| 2004-09-01 | $32.61 | $64.33 | 1,208,500 | — | — |
| 2004-08-31 | $32.29 | $63.70 | 1,177,200 | — | — |
| 2004-08-30 | $31.87 | $62.87 | 803,900 | — | — |
| 2004-08-27 | $31.68 | $62.49 | 418,100 | — | — |
| 2004-08-26 | $31.72 | $62.57 | 655,600 | — | — |
| 2004-08-25 | $31.63 | $62.39 | 558,900 | — | — |
| 2004-08-24 | $31.40 | $61.94 | 557,300 | — | — |
| 2004-08-23 | $31.32 | $61.78 | 981,400 | — | — |
| 2004-08-20 | $31.63 | $62.39 | 554,400 | — | — |
| 2004-08-19 | $31.42 | $61.98 | 782,700 | — | — |
| 2004-08-18 | $31.55 | $62.24 | 862,400 | — | — |
| 2004-08-17 | $31.12 | $61.39 | 1,155,500 | — | — |
| 2004-08-16 | $31.08 | $61.31 | 1,034,100 | — | — |
| 2004-08-13 | $30.66 | $60.48 | 652,400 | — | — |
| 2004-08-12 | $30.55 | $60.26 | 783,500 | — | — |
| 2004-08-11 | $30.67 | $60.50 | 647,200 | — | — |
| 2004-08-10 | $30.38 | $59.93 | 966,600 | — | — |
| 2004-08-09 | $29.96 | $59.10 | 770,400 | — | — |
| 2004-08-06 | $30.00 | $59.18 | 1,008,500 | — | — |
| 2004-08-05 | $29.97 | $59.12 | 890,100 | — | — |
| 2004-08-04 | $30.14 | $59.45 | 1,312,200 | — | — |
| 2004-08-03 | $29.95 | $59.08 | 1,154,100 | — | — |
| 2004-08-02 | $29.82 | $58.82 | 890,200 | — | — |
| 2004-07-30 | $29.69 | $58.57 | 958,300 | — | — |
| 2004-07-29 | $29.57 | $58.33 | 966,300 | — | — |
| 2004-07-28 | $29.81 | $58.15 | 1,535,100 | — | — |
| 2004-07-27 | $29.88 | $58.28 | 1,100,900 | — | — |
| 2004-07-26 | $29.63 | $57.80 | 917,100 | — | — |
| 2004-07-23 | $29.67 | $57.87 | 854,800 | — | — |
| 2004-07-22 | $29.59 | $57.72 | 1,064,400 | — | — |
| 2004-07-21 | $29.76 | $58.05 | 892,800 | — | — |
| 2004-07-20 | $30.07 | $58.65 | 1,538,000 | — | — |
| 2004-07-19 | $30.02 | $58.56 | 970,800 | — | — |
| 2004-07-16 | $30.02 | $58.56 | 1,386,100 | — | — |
| 2004-07-15 | $30.20 | $58.91 | 1,376,600 | — | — |
| 2004-07-14 | $29.91 | $58.34 | 789,600 | — | — |
| 2004-07-13 | $30.20 | $58.91 | 714,200 | — | — |
| 2004-07-12 | $30.24 | $58.99 | 770,900 | — | — |
| 2004-07-09 | $30.28 | $59.06 | 927,200 | — | — |
| 2004-07-08 | $30.51 | $59.51 | 1,027,700 | — | — |
| 2004-07-07 | $30.82 | $60.12 | 1,224,000 | — | — |
| 2004-07-06 | $30.70 | $59.88 | 1,045,200 | — | — |
| 2004-07-02 | $30.55 | $59.59 | 1,190,000 | — | — |
| 2004-07-01 | $30.22 | $58.95 | 1,788,600 | — | — |
| 2004-06-30 | $29.60 | $57.75 | 2,180,797 | — | — |
| 2004-06-29 | $29.77 | $58.06 | 590,262 | — | — |
| 2004-06-28 | $30.05 | $58.62 | 982,495 | — | — |
| 2004-06-25 | $29.48 | $57.51 | 746,069 | — | — |
| 2004-06-24 | $30.02 | $58.55 | 623,473 | — | — |
| 2004-06-23 | $30.07 | $58.66 | 573,101 | — | — |
| 2004-06-22 | $30.08 | $58.68 | 1,097,312 | — | — |
| 2004-06-21 | $29.51 | $57.56 | 542,607 | — | — |
| 2004-06-18 | $29.54 | $57.62 | 685,944 | — | — |
| 2004-06-17 | $29.57 | $57.68 | 509,273 | — | — |
| 2004-06-16 | $29.93 | $58.38 | 405,813 | — | — |
| 2004-06-15 | $30.07 | $58.65 | 543,101 | — | — |
| 2004-06-14 | $30.29 | $58.44 | 461,123 | — | — |
| 2004-06-10 | $30.75 | $59.31 | 389,146 | — | — |
| 2004-06-09 | $30.50 | $58.83 | 1,173,487 | — | — |
| 2004-06-08 | $30.98 | $59.77 | 647,054 | — | — |
| 2004-06-07 | $30.94 | $59.69 | 510,631 | — | — |
| 2004-06-04 | $30.65 | $59.12 | 515,939 | — | — |
| 2004-06-03 | $30.50 | $58.83 | 728,537 | — | — |
| 2004-06-02 | $30.68 | $59.19 | 1,027,558 | — | — |
| 2004-06-01 | $30.53 | $58.89 | 1,189,537 | — | — |
| 2004-05-28 | $30.80 | $59.41 | 3,569,846 | — | — |
| 2004-05-27 | $30.50 | $58.83 | 1,209,538 | — | — |
| 2004-05-26 | $30.03 | $57.94 | 958,173 | — | — |
| 2004-05-25 | $29.77 | $57.42 | 607,300 | — | — |
| 2004-05-24 | $29.51 | $56.92 | 588,410 | — | — |
| 2004-05-21 | $29.32 | $56.56 | 647,424 | — | — |
| 2004-05-20 | $28.94 | $55.83 | 491,494 | — | — |
| 2004-05-19 | $28.84 | $55.62 | 655,696 | — | — |
| 2004-05-18 | $28.58 | $55.12 | 733,723 | — | — |
| 2004-05-17 | $28.29 | $54.58 | 556,928 | — | — |
| 2004-05-14 | $28.37 | $54.72 | 331,860 | — | — |
| 2004-05-13 | $28.32 | $54.64 | 529,273 | — | — |
| 2004-05-12 | $28.31 | $54.61 | 595,941 | — | — |
| 2004-05-11 | $27.81 | $53.64 | 707,426 | — | — |
| 2004-05-10 | $27.54 | $53.12 | 733,352 | — | — |
| 2004-05-07 | $27.94 | $53.91 | 724,463 | — | — |
| 2004-05-06 | $28.37 | $54.72 | 478,161 | — | — |
| 2004-05-05 | $28.25 | $54.50 | 619,152 | — | — |
| 2004-05-04 | $28.37 | $54.72 | 525,693 | — | — |
| 2004-05-03 | $28.15 | $54.30 | 555,323 | — | — |
| 2004-04-30 | $28.11 | $54.23 | 582,237 | — | — |
| 2004-04-29 | $27.99 | $54.00 | 689,524 | — | — |
| 2004-04-28 | $28.23 | $54.45 | 341,984 | — | — |
| 2004-04-27 | $28.84 | $55.62 | 423,344 | — | — |
| 2004-04-26 | $28.76 | $55.48 | 776,193 | — | — |
| 2004-04-23 | $28.96 | $55.86 | 622,856 | — | — |
| 2004-04-22 | $28.89 | $55.73 | 692,487 | — | — |
| 2004-04-21 | $28.52 | $55.02 | 1,706,341 | — | — |
| 2004-04-20 | $27.78 | $53.59 | 623,596 | — | — |
| 2004-04-19 | $27.95 | $53.92 | 595,571 | — | — |
| 2004-04-16 | $28.32 | $54.62 | 1,218,921 | — | — |
| 2004-04-15 | $27.71 | $53.45 | 1,122,004 | — | — |
| 2004-04-14 | $28.00 | $54.02 | 690,018 | — | — |
| 2004-04-13 | $28.35 | $54.69 | 805,453 | — | — |
| 2004-04-12 | $28.79 | $55.55 | 323,589 | — | — |
| 2004-04-08 | $29.06 | $56.06 | 398,035 | — | — |
| 2004-04-07 | $29.10 | $56.14 | 335,317 | — | — |
| 2004-04-06 | $29.36 | $56.64 | 477,420 | — | — |
| 2004-04-05 | $29.06 | $56.06 | 735,945 | — | — |
| 2004-04-02 | $29.60 | $57.11 | 734,340 | — | — |
| 2004-04-01 | $29.87 | $57.62 | 893,480 | — | — |
| 2004-03-31 | $29.58 | $57.06 | 550,879 | — | — |
| 2004-03-30 | $29.63 | $57.16 | 453,098 | — | — |
| 2004-03-29 | $29.58 | $57.06 | 461,864 | — | — |
| 2004-03-26 | $29.11 | $56.16 | 324,453 | — | — |
| 2004-03-25 | $29.22 | $56.37 | 416,307 | — | — |
| 2004-03-24 | $28.79 | $55.53 | 560,508 | — | — |
| 2004-03-23 | $28.96 | $55.86 | 446,925 | — | — |
| 2004-03-22 | $29.07 | $56.08 | 488,408 | — | — |
| 2004-03-19 | $29.29 | $56.50 | 518,655 | — | — |
| 2004-03-18 | $29.65 | $57.19 | 574,953 | — | — |
| 2004-03-17 | $29.44 | $56.80 | 592,855 | — | — |
| 2004-03-16 | $29.48 | $56.87 | 683,228 | — | — |
| 2004-03-15 | $29.69 | $56.62 | 757,674 | — | — |
| 2004-03-12 | $29.89 | $57.01 | 524,458 | — | — |
| 2004-03-11 | $29.43 | $56.13 | 657,425 | — | — |
| 2004-03-10 | $30.12 | $57.44 | 611,497 | — | — |
| 2004-03-09 | $30.62 | $58.40 | 859,035 | — | — |
| 2004-03-08 | $30.64 | $58.44 | 643,844 | — | — |
| 2004-03-05 | $30.62 | $58.40 | 489,025 | — | — |
| 2004-03-04 | $30.12 | $57.44 | 360,874 | — | — |
| 2004-03-03 | $30.08 | $57.38 | 1,077,189 | — | — |
| 2004-03-02 | $29.75 | $56.75 | 456,679 | — | — |
| 2004-03-01 | $29.89 | $57.01 | 512,729 | — | — |
| 2004-02-27 | $29.89 | $57.01 | 815,947 | — | — |
| 2004-02-26 | $29.51 | $56.28 | 344,206 | — | — |
| 2004-02-25 | $29.50 | $56.27 | 431,369 | — | — |
| 2004-02-24 | $29.60 | $56.47 | 543,347 | — | — |
| 2004-02-23 | $29.65 | $56.54 | 465,197 | — | — |
| 2004-02-20 | $29.65 | $56.54 | 781,255 | — | — |
| 2004-02-19 | $29.84 | $56.92 | 552,237 | — | — |
| 2004-02-18 | $29.93 | $57.09 | 439,024 | — | — |
| 2004-02-17 | $29.96 | $57.15 | 514,334 | — | — |
| 2004-02-13 | $29.99 | $57.21 | 498,408 | — | — |
| 2004-02-12 | $30.02 | $57.25 | 505,322 | — | — |
| 2004-02-11 | $30.21 | $57.63 | 1,163,857 | — | — |
| 2004-02-10 | $30.00 | $57.22 | 787,675 | — | — |
| 2004-02-09 | $29.87 | $56.98 | 563,595 | — | — |
| 2004-02-06 | $30.01 | $57.24 | 1,040,644 | — | — |
| 2004-02-05 | $29.69 | $56.62 | 553,965 | — | — |
| 2004-02-04 | $29.65 | $56.54 | 846,442 | — | — |
| 2004-02-03 | $29.85 | $56.93 | 1,481,026 | — | — |
| 2004-02-02 | $30.09 | $57.39 | 773,353 | — | — |
| 2004-01-30 | $30.37 | $57.93 | 1,226,945 | — | — |
| 2004-01-29 | $30.29 | $57.78 | 1,654,241 | — | — |
| 2004-01-28 | $30.96 | $59.05 | 1,153,363 | — | — |
| 2004-01-27 | $31.57 | $60.22 | 1,158,796 | — | — |
| 2004-01-26 | $31.79 | $60.64 | 2,136,105 | — | — |
| 2004-01-23 | $32.20 | $61.41 | 6,422,266 | — | — |
| 2004-01-22 | $30.58 | $58.32 | 785,823 | — | — |
| 2004-01-21 | $30.53 | $58.23 | 1,096,078 | — | — |
| 2004-01-20 | $29.76 | $56.76 | 485,815 | — | — |
| 2004-01-16 | $29.72 | $56.68 | 532,977 | — | — |
| 2004-01-15 | $29.76 | $56.76 | 883,109 | — | — |
| 2004-01-14 | $29.40 | $56.08 | 348,157 | — | — |
| 2004-01-13 | $29.41 | $56.10 | 597,917 | — | — |
| 2004-01-12 | $29.69 | $56.62 | 669,400 | — | — |
| 2004-01-09 | $29.92 | $57.07 | 727,426 | — | — |
| 2004-01-08 | $29.87 | $56.98 | 567,916 | — | — |
| 2004-01-07 | $29.94 | $57.10 | 1,008,792 | — | — |
| 2004-01-06 | $29.97 | $57.16 | 788,662 | — | — |
| 2004-01-05 | $30.02 | $57.25 | 1,033,854 | — | — |
| 2004-01-02 | $29.69 | $56.64 | 975,581 | — | — |