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
- 2000-03-23 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 | $33.54 | $37.78 | 69,500 | — | — |
| 2004-12-30 | $33.61 | $37.86 | 94,400 | — | — |
| 2004-12-29 | $33.42 | $37.65 | 115,400 | — | — |
| 2004-12-28 | $32.78 | $36.93 | 44,000 | — | — |
| 2004-12-27 | $32.48 | $36.59 | 48,900 | — | — |
| 2004-12-23 | $32.83 | $36.98 | 67,500 | — | — |
| 2004-12-22 | $32.86 | $37.02 | 75,800 | — | — |
| 2004-12-21 | $32.85 | $37.00 | 81,600 | — | — |
| 2004-12-20 | $32.58 | $36.70 | 87,700 | — | — |
| 2004-12-17 | $32.29 | $36.37 | 67,800 | — | — |
| 2004-12-16 | $32.47 | $36.58 | 66,500 | — | — |
| 2004-12-15 | $32.86 | $37.02 | 82,600 | — | — |
| 2004-12-14 | $32.56 | $36.68 | 86,400 | — | — |
| 2004-12-13 | $32.55 | $36.67 | 100,800 | — | — |
| 2004-12-10 | $32.53 | $36.64 | 91,400 | — | — |
| 2004-12-09 | $32.77 | $36.91 | 70,800 | — | — |
| 2004-12-08 | $32.72 | $36.86 | 64,600 | — | — |
| 2004-12-07 | $33.07 | $37.25 | 65,300 | — | — |
| 2004-12-06 | $33.33 | $37.54 | 111,900 | — | — |
| 2004-12-03 | $33.31 | $37.52 | 75,600 | — | — |
| 2004-12-02 | $33.19 | $37.39 | 90,100 | — | — |
| 2004-12-01 | $32.79 | $36.94 | 86,100 | — | — |
| 2004-11-30 | $32.21 | $36.28 | 82,400 | — | — |
| 2004-11-29 | $32.83 | $36.98 | 155,000 | — | — |
| 2004-11-26 | $32.97 | $37.14 | 36,200 | — | — |
| 2004-11-24 | $32.65 | $36.78 | 67,100 | — | — |
| 2004-11-23 | $32.74 | $36.88 | 125,800 | — | — |
| 2004-11-22 | $33.00 | $37.17 | 137,600 | — | — |
| 2004-11-19 | $32.63 | $36.51 | 117,600 | — | — |
| 2004-11-18 | $32.13 | $35.95 | 186,700 | — | — |
| 2004-11-17 | $32.68 | $36.56 | 120,000 | — | — |
| 2004-11-16 | $33.08 | $37.01 | 161,200 | — | — |
| 2004-11-15 | $32.80 | $36.70 | 180,800 | — | — |
| 2004-11-12 | $32.24 | $36.07 | 115,700 | — | — |
| 2004-11-11 | $32.00 | $35.80 | 95,900 | — | — |
| 2004-11-10 | $31.79 | $35.57 | 78,600 | — | — |
| 2004-11-09 | $31.85 | $35.64 | 134,100 | — | — |
| 2004-11-08 | $32.19 | $36.02 | 131,400 | — | — |
| 2004-11-05 | $32.00 | $35.80 | 152,400 | — | — |
| 2004-11-04 | $31.46 | $35.20 | 90,100 | — | — |
| 2004-11-03 | $31.27 | $34.99 | 185,800 | — | — |
| 2004-11-02 | $31.00 | $34.68 | 236,100 | — | — |
| 2004-11-01 | $30.78 | $34.44 | 136,000 | — | — |
| 2004-10-29 | $30.53 | $34.16 | 123,100 | — | — |
| 2004-10-28 | $29.70 | $33.23 | 172,700 | — | — |
| 2004-10-27 | $29.64 | $33.16 | 124,600 | — | — |
| 2004-10-26 | $29.62 | $33.14 | 122,600 | — | — |
| 2004-10-25 | $29.48 | $32.98 | 146,700 | — | — |
| 2004-10-22 | $29.61 | $33.13 | 104,900 | — | — |
| 2004-10-21 | $29.61 | $33.13 | 137,100 | — | — |
| 2004-10-20 | $29.34 | $32.83 | 154,100 | — | — |
| 2004-10-19 | $29.33 | $32.82 | 202,500 | — | — |
| 2004-10-18 | $29.78 | $33.32 | 174,500 | — | — |
| 2004-10-15 | $29.78 | $33.32 | 154,800 | — | — |
| 2004-10-14 | $29.88 | $33.43 | 219,600 | — | — |
| 2004-10-13 | $30.44 | $34.06 | 133,200 | — | — |
| 2004-10-12 | $30.16 | $33.74 | 64,600 | — | — |
| 2004-10-11 | $29.93 | $33.49 | 55,800 | — | — |
| 2004-10-08 | $30.24 | $33.83 | 74,300 | — | — |
| 2004-10-07 | $30.04 | $33.61 | 66,000 | — | — |
| 2004-10-06 | $30.30 | $33.90 | 88,700 | — | — |
| 2004-10-05 | $29.96 | $33.52 | 129,700 | — | — |
| 2004-10-04 | $29.65 | $33.17 | 155,300 | — | — |
| 2004-10-01 | $30.40 | $34.01 | 127,600 | — | — |
| 2004-09-30 | $30.04 | $33.61 | 236,000 | — | — |
| 2004-09-29 | $29.55 | $33.06 | 102,400 | — | — |
| 2004-09-28 | $29.36 | $32.85 | 105,000 | — | — |
| 2004-09-27 | $29.00 | $32.45 | 118,400 | — | — |
| 2004-09-24 | $29.38 | $32.87 | 104,500 | — | — |
| 2004-09-23 | $29.21 | $32.68 | 93,000 | — | — |
| 2004-09-22 | $28.86 | $32.29 | 93,800 | — | — |
| 2004-09-21 | $29.27 | $32.75 | 98,000 | — | — |
| 2004-09-20 | $28.70 | $32.11 | 82,400 | — | — |
| 2004-09-17 | $28.86 | $32.29 | 146,800 | — | — |
| 2004-09-16 | $28.89 | $32.32 | 115,400 | — | — |
| 2004-09-15 | $28.36 | $31.73 | 70,100 | — | — |
| 2004-09-14 | $28.53 | $31.92 | 67,000 | — | — |
| 2004-09-13 | $28.70 | $32.11 | 189,700 | — | — |
| 2004-09-10 | $28.23 | $31.59 | 148,600 | — | — |
| 2004-09-09 | $27.99 | $31.32 | 56,100 | — | — |
| 2004-09-08 | $28.02 | $31.35 | 76,600 | — | — |
| 2004-09-07 | $28.05 | $31.38 | 69,400 | — | — |
| 2004-09-03 | $27.55 | $30.82 | 80,800 | — | — |
| 2004-09-02 | $27.59 | $30.87 | 50,500 | — | — |
| 2004-09-01 | $27.62 | $30.90 | 61,100 | — | — |
| 2004-08-31 | $27.67 | $30.96 | 62,400 | — | — |
| 2004-08-30 | $27.21 | $30.44 | 50,400 | — | — |
| 2004-08-27 | $27.36 | $30.61 | 96,500 | — | — |
| 2004-08-26 | $27.66 | $30.95 | 98,900 | — | — |
| 2004-08-25 | $27.91 | $31.23 | 53,100 | — | — |
| 2004-08-24 | $27.61 | $30.89 | 84,200 | — | — |
| 2004-08-23 | $27.54 | $30.81 | 57,800 | — | — |
| 2004-08-20 | $27.58 | $30.61 | 63,500 | — | — |
| 2004-08-19 | $27.58 | $30.61 | 67,900 | — | — |
| 2004-08-18 | $27.32 | $30.32 | 66,600 | — | — |
| 2004-08-17 | $27.57 | $30.60 | 37,600 | — | — |
| 2004-08-16 | $27.33 | $30.33 | 67,200 | — | — |
| 2004-08-13 | $27.02 | $29.99 | 102,100 | — | — |
| 2004-08-12 | $26.43 | $29.34 | 86,400 | — | — |
| 2004-08-11 | $26.79 | $29.74 | 79,600 | — | — |
| 2004-08-10 | $27.30 | $30.30 | 54,300 | — | — |
| 2004-08-09 | $27.22 | $30.21 | 72,200 | — | — |
| 2004-08-06 | $27.57 | $30.60 | 72,900 | — | — |
| 2004-08-05 | $27.61 | $30.65 | 83,200 | — | — |
| 2004-08-04 | $27.80 | $30.86 | 49,500 | — | — |
| 2004-08-03 | $27.75 | $30.80 | 65,500 | — | — |
| 2004-08-02 | $27.58 | $30.61 | 34,100 | — | — |
| 2004-07-30 | $27.80 | $30.86 | 119,400 | — | — |
| 2004-07-29 | $27.81 | $30.87 | 91,300 | — | — |
| 2004-07-28 | $27.01 | $29.98 | 75,300 | — | — |
| 2004-07-27 | $26.65 | $29.58 | 125,000 | — | — |
| 2004-07-26 | $26.84 | $29.79 | 76,400 | — | — |
| 2004-07-23 | $27.72 | $30.77 | 61,800 | — | — |
| 2004-07-22 | $27.87 | $30.93 | 99,200 | — | — |
| 2004-07-21 | $27.78 | $30.83 | 55,000 | — | — |
| 2004-07-20 | $28.18 | $31.28 | 79,600 | — | — |
| 2004-07-19 | $28.01 | $31.09 | 113,500 | — | — |
| 2004-07-16 | $27.52 | $30.55 | 111,900 | — | — |
| 2004-07-15 | $27.50 | $30.52 | 98,000 | — | — |
| 2004-07-14 | $28.07 | $31.16 | 103,700 | — | — |
| 2004-07-13 | $28.23 | $31.33 | 130,900 | — | — |
| 2004-07-12 | $28.36 | $31.48 | 97,700 | — | — |
| 2004-07-09 | $28.72 | $31.88 | 35,400 | — | — |
| 2004-07-08 | $28.73 | $31.89 | 72,800 | — | — |
| 2004-07-07 | $28.95 | $32.13 | 134,100 | — | — |
| 2004-07-06 | $29.03 | $32.22 | 120,100 | — | — |
| 2004-07-02 | $29.30 | $32.52 | 91,600 | — | — |
| 2004-07-01 | $28.45 | $31.58 | 32,900 | — | — |
| 2004-06-30 | $28.94 | $32.12 | 83,000 | — | — |
| 2004-06-29 | $28.74 | $31.90 | 71,300 | — | — |
| 2004-06-28 | $28.27 | $31.38 | 71,300 | — | — |
| 2004-06-25 | $28.16 | $31.26 | 64,100 | — | — |
| 2004-06-24 | $28.50 | $31.63 | 75,300 | — | — |
| 2004-06-23 | $28.52 | $31.66 | 103,000 | — | — |
| 2004-06-22 | $28.37 | $31.49 | 115,100 | — | — |
| 2004-06-21 | $27.98 | $31.06 | 73,300 | — | — |
| 2004-06-18 | $27.91 | $30.98 | 88,900 | — | — |
| 2004-06-17 | $27.73 | $30.78 | 63,000 | — | — |
| 2004-06-16 | $27.34 | $30.35 | 59,200 | — | — |
| 2004-06-15 | $27.72 | $30.77 | 60,500 | — | — |
| 2004-06-14 | $27.31 | $30.31 | 75,600 | — | — |
| 2004-06-10 | $28.01 | $31.09 | 72,600 | — | — |
| 2004-06-09 | $28.01 | $31.09 | 112,100 | — | — |
| 2004-06-08 | $28.50 | $31.63 | 110,100 | — | — |
| 2004-06-07 | $28.15 | $31.24 | 143,600 | — | — |
| 2004-06-04 | $27.57 | $30.60 | 91,600 | — | — |
| 2004-06-03 | $27.32 | $30.32 | 123,500 | — | — |
| 2004-06-02 | $27.27 | $30.27 | 82,200 | — | — |
| 2004-06-01 | $26.90 | $29.86 | 87,200 | — | — |
| 2004-05-28 | $27.23 | $30.22 | 109,400 | — | — |
| 2004-05-27 | $27.25 | $30.25 | 116,500 | — | — |
| 2004-05-26 | $26.56 | $29.48 | 77,100 | — | — |
| 2004-05-25 | $26.72 | $29.66 | 91,500 | — | — |
| 2004-05-24 | $26.18 | $29.06 | 22,000 | — | — |
| 2004-05-21 | $26.44 | $29.11 | 88,200 | — | — |
| 2004-05-20 | $26.34 | $29.00 | 87,900 | — | — |
| 2004-05-19 | $26.41 | $29.08 | 91,100 | — | — |
| 2004-05-18 | $25.94 | $28.56 | 81,600 | — | — |
| 2004-05-17 | $25.52 | $28.10 | 70,900 | — | — |
| 2004-05-14 | $25.92 | $28.54 | 67,700 | — | — |
| 2004-05-13 | $26.27 | $28.93 | 97,300 | — | — |
| 2004-05-12 | $25.85 | $28.46 | 77,000 | — | — |
| 2004-05-11 | $25.98 | $28.61 | 70,900 | — | — |
| 2004-05-10 | $25.55 | $28.13 | 99,000 | — | — |
| 2004-05-07 | $26.02 | $28.65 | 85,900 | — | — |
| 2004-05-06 | $27.01 | $29.74 | 109,800 | — | — |
| 2004-05-05 | $27.05 | $29.79 | 189,200 | — | — |
| 2004-05-04 | $27.11 | $29.85 | 164,900 | — | — |
| 2004-05-03 | $26.81 | $29.52 | 124,900 | — | — |
| 2004-04-30 | $26.41 | $29.08 | 124,500 | — | — |
| 2004-04-29 | $26.39 | $29.06 | 123,000 | — | — |
| 2004-04-28 | $25.70 | $28.30 | 188,000 | — | — |
| 2004-04-27 | $26.84 | $29.55 | 138,800 | — | — |
| 2004-04-26 | $27.33 | $30.09 | 115,700 | — | — |
| 2004-04-23 | $27.30 | $30.06 | 104,000 | — | — |
| 2004-04-22 | $27.35 | $30.12 | 138,700 | — | — |
| 2004-04-21 | $26.80 | $29.51 | 187,400 | — | — |
| 2004-04-20 | $26.85 | $29.57 | 100,100 | — | — |
| 2004-04-19 | $27.45 | $30.23 | 141,700 | — | — |
| 2004-04-16 | $27.56 | $30.35 | 68,200 | — | — |
| 2004-04-15 | $27.08 | $29.82 | 78,900 | — | — |
| 2004-04-14 | $27.15 | $29.90 | 95,500 | — | — |
| 2004-04-13 | $28.10 | $30.94 | 114,600 | — | — |
| 2004-04-12 | $28.24 | $31.10 | 89,100 | — | — |
| 2004-04-08 | $27.96 | $30.79 | 102,700 | — | — |
| 2004-04-07 | $28.06 | $30.90 | 149,200 | — | — |
| 2004-04-06 | $28.23 | $31.08 | 109,900 | — | — |
| 2004-04-05 | $28.60 | $31.49 | 168,900 | — | — |
| 2004-04-02 | $28.09 | $30.93 | 288,800 | — | — |
| 2004-04-01 | $26.97 | $29.70 | 145,800 | — | — |
| 2004-03-31 | $26.86 | $29.58 | 166,800 | — | — |
| 2004-03-30 | $27.21 | $29.96 | 152,700 | — | — |
| 2004-03-29 | $26.86 | $29.58 | 122,400 | — | — |
| 2004-03-26 | $26.22 | $28.87 | 86,400 | — | — |
| 2004-03-25 | $26.14 | $28.78 | 81,000 | — | — |
| 2004-03-24 | $25.65 | $28.24 | 113,300 | — | — |
| 2004-03-23 | $25.84 | $28.45 | 120,100 | — | — |
| 2004-03-22 | $25.67 | $28.27 | 73,700 | — | — |
| 2004-03-19 | $25.79 | $28.40 | 172,000 | — | — |
| 2004-03-18 | $26.39 | $29.06 | 89,900 | — | — |
| 2004-03-17 | $26.43 | $29.10 | 149,800 | — | — |
| 2004-03-16 | $25.76 | $28.36 | 182,000 | — | — |
| 2004-03-15 | $25.52 | $28.10 | 117,900 | — | — |
| 2004-03-12 | $25.85 | $28.46 | 314,000 | — | — |
| 2004-03-11 | $25.84 | $28.45 | 162,200 | — | — |
| 2004-03-10 | $26.10 | $28.74 | 115,500 | — | — |
| 2004-03-09 | $26.86 | $29.58 | 72,400 | — | — |
| 2004-03-08 | $26.95 | $29.68 | 59,300 | — | — |
| 2004-03-05 | $26.85 | $29.57 | 117,800 | — | — |
| 2004-03-04 | $26.84 | $29.55 | 63,400 | — | — |
| 2004-03-03 | $26.91 | $29.63 | 207,200 | — | — |
| 2004-03-02 | $26.78 | $29.49 | 202,500 | — | — |
| 2004-03-01 | $27.14 | $29.88 | 187,800 | — | — |
| 2004-02-27 | $27.27 | $30.03 | 163,900 | — | — |
| 2004-02-26 | $26.85 | $29.57 | 152,500 | — | — |
| 2004-02-25 | $26.72 | $29.42 | 96,200 | — | — |
| 2004-02-24 | $26.98 | $29.71 | 151,400 | — | — |
| 2004-02-23 | $26.68 | $29.38 | 71,100 | — | — |
| 2004-02-20 | $26.78 | $29.26 | 112,300 | — | — |
| 2004-02-19 | $26.87 | $29.36 | 130,600 | — | — |
| 2004-02-18 | $27.24 | $29.76 | 94,900 | — | — |
| 2004-02-17 | $28.03 | $30.62 | 103,000 | — | — |
| 2004-02-13 | $27.59 | $30.14 | 146,600 | — | — |
| 2004-02-12 | $27.64 | $30.20 | 121,100 | — | — |
| 2004-02-11 | $27.79 | $30.36 | 146,500 | — | — |
| 2004-02-10 | $27.57 | $30.12 | 83,100 | — | — |
| 2004-02-09 | $27.54 | $30.09 | 93,700 | — | — |
| 2004-02-06 | $27.42 | $29.96 | 55,300 | — | — |
| 2004-02-05 | $27.03 | $29.53 | 88,500 | — | — |
| 2004-02-04 | $27.03 | $29.53 | 69,600 | — | — |
| 2004-02-03 | $27.08 | $29.58 | 110,700 | — | — |
| 2004-02-02 | $27.27 | $29.79 | 80,800 | — | — |
| 2004-01-30 | $26.74 | $29.21 | 85,500 | — | — |
| 2004-01-29 | $26.33 | $28.77 | 159,600 | — | — |
| 2004-01-28 | $26.84 | $29.32 | 82,200 | — | — |
| 2004-01-27 | $27.08 | $29.58 | 89,500 | — | — |
| 2004-01-26 | $26.62 | $29.08 | 122,400 | — | — |
| 2004-01-23 | $26.56 | $29.02 | 136,200 | — | — |
| 2004-01-22 | $27.41 | $29.95 | 79,400 | — | — |
| 2004-01-21 | $27.11 | $29.62 | 143,700 | — | — |
| 2004-01-20 | $27.19 | $29.70 | 103,800 | — | — |
| 2004-01-16 | $27.00 | $29.50 | 116,500 | — | — |
| 2004-01-15 | $26.70 | $29.17 | 124,600 | — | — |
| 2004-01-14 | $26.34 | $28.78 | 128,900 | — | — |
| 2004-01-13 | $25.99 | $28.39 | 92,700 | — | — |
| 2004-01-12 | $25.91 | $28.31 | 84,800 | — | — |
| 2004-01-09 | $25.86 | $28.25 | 138,600 | — | — |
| 2004-01-08 | $25.62 | $27.99 | 89,300 | — | — |
| 2004-01-07 | $25.30 | $27.64 | 95,100 | — | — |
| 2004-01-06 | $25.06 | $27.38 | 156,400 | — | — |
| 2004-01-05 | $25.61 | $27.98 | 159,300 | — | — |
| 2004-01-02 | $25.53 | $27.89 | 162,600 | — | — |