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
- 1994-05-26 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 | $34.90 | $35.09 | 115,800 | — | — |
| 2004-12-30 | $34.67 | $34.86 | 62,700 | — | — |
| 2004-12-29 | $34.76 | $34.95 | 86,400 | — | — |
| 2004-12-28 | $35.17 | $35.36 | 55,700 | — | — |
| 2004-12-27 | $34.28 | $34.47 | 107,800 | — | — |
| 2004-12-23 | $35.05 | $35.24 | 125,300 | — | — |
| 2004-12-22 | $35.61 | $35.80 | 150,400 | — | — |
| 2004-12-21 | $34.75 | $34.94 | 115,200 | — | — |
| 2004-12-20 | $34.53 | $34.72 | 79,500 | — | — |
| 2004-12-17 | $34.35 | $34.54 | 118,600 | — | — |
| 2004-12-16 | $34.35 | $34.54 | 131,800 | — | — |
| 2004-12-15 | $34.55 | $34.74 | 108,800 | — | — |
| 2004-12-14 | $34.80 | $34.99 | 242,200 | — | — |
| 2004-12-13 | $33.60 | $33.78 | 140,000 | — | — |
| 2004-12-10 | $32.40 | $32.58 | 120,300 | — | — |
| 2004-12-09 | $32.48 | $32.66 | 188,900 | — | — |
| 2004-12-08 | $32.35 | $32.52 | 149,600 | — | — |
| 2004-12-07 | $32.12 | $32.29 | 166,200 | — | — |
| 2004-12-06 | $34.09 | $34.27 | 143,300 | — | — |
| 2004-12-03 | $34.04 | $34.22 | 64,100 | — | — |
| 2004-12-02 | $34.87 | $35.06 | 115,800 | — | — |
| 2004-12-01 | $34.55 | $34.74 | 217,500 | — | — |
| 2004-11-30 | $33.60 | $33.78 | 115,800 | — | — |
| 2004-11-29 | $33.50 | $33.68 | 166,800 | — | — |
| 2004-11-26 | $32.82 | $33.00 | 32,000 | — | — |
| 2004-11-24 | $33.21 | $33.39 | 136,800 | — | — |
| 2004-11-23 | $32.79 | $32.97 | 187,600 | — | — |
| 2004-11-22 | $33.34 | $33.52 | 206,800 | — | — |
| 2004-11-19 | $32.27 | $32.44 | 166,900 | — | — |
| 2004-11-18 | $32.85 | $33.03 | 308,800 | — | — |
| 2004-11-17 | $33.35 | $33.53 | 187,000 | — | — |
| 2004-11-16 | $32.85 | $33.03 | 164,600 | — | — |
| 2004-11-15 | $33.13 | $33.31 | 270,200 | — | — |
| 2004-11-12 | $33.00 | $33.18 | 112,400 | — | — |
| 2004-11-11 | $33.00 | $33.18 | 208,200 | — | — |
| 2004-11-10 | $32.99 | $33.17 | 263,400 | — | — |
| 2004-11-09 | $33.00 | $33.18 | 275,200 | — | — |
| 2004-11-08 | $32.73 | $32.91 | 135,800 | — | — |
| 2004-11-05 | $32.39 | $32.57 | 332,200 | — | — |
| 2004-11-04 | $32.75 | $32.93 | 224,600 | — | — |
| 2004-11-03 | $32.78 | $32.95 | 191,800 | — | — |
| 2004-11-02 | $32.53 | $32.70 | 190,200 | — | — |
| 2004-11-01 | $32.65 | $32.82 | 205,600 | — | — |
| 2004-10-29 | $32.14 | $32.31 | 133,000 | — | — |
| 2004-10-28 | $32.33 | $32.50 | 88,200 | — | — |
| 2004-10-27 | $32.38 | $32.55 | 295,000 | — | — |
| 2004-10-26 | $32.43 | $32.61 | 109,600 | — | — |
| 2004-10-25 | $32.49 | $32.67 | 138,000 | — | — |
| 2004-10-22 | $31.77 | $31.94 | 82,600 | — | — |
| 2004-10-21 | $32.90 | $33.08 | 72,600 | — | — |
| 2004-10-20 | $32.20 | $32.37 | 80,200 | — | — |
| 2004-10-19 | $31.61 | $31.78 | 84,200 | — | — |
| 2004-10-18 | $32.38 | $32.55 | 93,200 | — | — |
| 2004-10-15 | $32.44 | $32.61 | 104,800 | — | — |
| 2004-10-14 | $31.33 | $31.49 | 169,600 | — | — |
| 2004-10-13 | $32.11 | $32.28 | 182,000 | — | — |
| 2004-10-12 | $32.03 | $32.20 | 97,000 | — | — |
| 2004-10-11 | $31.63 | $31.80 | 83,200 | — | — |
| 2004-10-08 | $31.28 | $31.44 | 122,800 | — | — |
| 2004-10-07 | $31.73 | $31.90 | 97,000 | — | — |
| 2004-10-06 | $32.60 | $32.78 | 97,200 | — | — |
| 2004-10-05 | $32.14 | $32.31 | 156,400 | — | — |
| 2004-10-04 | $32.36 | $32.53 | 135,200 | — | — |
| 2004-10-01 | $32.05 | $32.17 | 164,000 | — | — |
| 2004-09-30 | $31.60 | $31.72 | 100,200 | — | — |
| 2004-09-29 | $31.55 | $31.67 | 154,600 | — | — |
| 2004-09-28 | $30.34 | $30.46 | 75,800 | — | — |
| 2004-09-27 | $29.73 | $29.84 | 83,400 | — | — |
| 2004-09-24 | $29.91 | $30.02 | 45,600 | — | — |
| 2004-09-23 | $29.80 | $29.91 | 49,200 | — | — |
| 2004-09-22 | $29.61 | $29.72 | 118,400 | — | — |
| 2004-09-21 | $30.68 | $30.80 | 67,800 | — | — |
| 2004-09-20 | $30.20 | $30.31 | 89,000 | — | — |
| 2004-09-17 | $30.10 | $30.22 | 159,000 | — | — |
| 2004-09-16 | $30.58 | $30.70 | 100,200 | — | — |
| 2004-09-15 | $30.31 | $30.42 | 104,200 | — | — |
| 2004-09-14 | $30.40 | $30.52 | 84,600 | — | — |
| 2004-09-13 | $30.40 | $30.52 | 147,000 | — | — |
| 2004-09-10 | $29.79 | $29.90 | 85,600 | — | — |
| 2004-09-09 | $29.95 | $30.06 | 127,400 | — | — |
| 2004-09-08 | $29.65 | $29.76 | 104,200 | — | — |
| 2004-09-07 | $30.48 | $30.59 | 101,400 | — | — |
| 2004-09-03 | $29.42 | $29.53 | 100,000 | — | — |
| 2004-09-02 | $29.28 | $29.39 | 87,800 | — | — |
| 2004-09-01 | $28.63 | $28.73 | 78,200 | — | — |
| 2004-08-31 | $28.25 | $28.36 | 101,400 | — | — |
| 2004-08-30 | $28.45 | $28.56 | 81,600 | — | — |
| 2004-08-27 | $29.06 | $29.17 | 58,600 | — | — |
| 2004-08-26 | $29.24 | $29.35 | 78,800 | — | — |
| 2004-08-25 | $29.37 | $29.48 | 189,000 | — | — |
| 2004-08-24 | $29.53 | $29.64 | 253,400 | — | — |
| 2004-08-23 | $28.25 | $28.36 | 111,000 | — | — |
| 2004-08-20 | $28.15 | $28.26 | 102,200 | — | — |
| 2004-08-19 | $27.75 | $27.86 | 109,000 | — | — |
| 2004-08-18 | $28.42 | $28.53 | 69,200 | — | — |
| 2004-08-17 | $28.30 | $28.40 | 208,600 | — | — |
| 2004-08-16 | $28.30 | $28.41 | 150,800 | — | — |
| 2004-08-13 | $27.11 | $27.21 | 62,200 | — | — |
| 2004-08-12 | $27.25 | $27.36 | 88,600 | — | — |
| 2004-08-11 | $27.82 | $27.93 | 121,600 | — | — |
| 2004-08-10 | $27.68 | $27.79 | 98,600 | — | — |
| 2004-08-09 | $27.25 | $27.35 | 165,800 | — | — |
| 2004-08-06 | $27.50 | $27.61 | 137,800 | — | — |
| 2004-08-05 | $27.88 | $27.98 | 115,400 | — | — |
| 2004-08-04 | $28.00 | $28.11 | 81,600 | — | — |
| 2004-08-03 | $27.89 | $27.99 | 110,600 | — | — |
| 2004-08-02 | $28.45 | $28.56 | 98,800 | — | — |
| 2004-07-30 | $28.00 | $28.11 | 118,200 | — | — |
| 2004-07-29 | $28.20 | $28.31 | 150,000 | — | — |
| 2004-07-28 | $27.83 | $27.94 | 98,400 | — | — |
| 2004-07-27 | $27.92 | $28.03 | 221,800 | — | — |
| 2004-07-26 | $26.41 | $26.51 | 133,400 | — | — |
| 2004-07-23 | $26.48 | $26.58 | 162,400 | — | — |
| 2004-07-22 | $26.63 | $26.73 | 131,800 | — | — |
| 2004-07-21 | $27.00 | $27.10 | 229,400 | — | — |
| 2004-07-20 | $26.75 | $26.86 | 114,200 | — | — |
| 2004-07-19 | $25.91 | $26.01 | 96,400 | — | — |
| 2004-07-16 | $26.05 | $26.15 | 104,200 | — | — |
| 2004-07-15 | $25.94 | $26.04 | 72,400 | — | — |
| 2004-07-14 | $26.00 | $26.10 | 124,400 | — | — |
| 2004-07-13 | $26.62 | $26.72 | 93,800 | — | — |
| 2004-07-12 | $26.50 | $26.61 | 60,200 | — | — |
| 2004-07-09 | $26.55 | $26.65 | 119,600 | — | — |
| 2004-07-08 | $26.78 | $26.88 | 152,200 | — | — |
| 2004-07-07 | $27.19 | $27.29 | 73,200 | — | — |
| 2004-07-06 | $27.45 | $27.55 | 74,200 | — | — |
| 2004-07-02 | $27.45 | $27.56 | 65,400 | — | — |
| 2004-07-01 | $27.50 | $27.61 | 111,400 | — | — |
| 2004-06-30 | $28.06 | $28.12 | 111,200 | — | — |
| 2004-06-29 | $28.03 | $28.09 | 191,000 | — | — |
| 2004-06-28 | $27.78 | $27.83 | 120,200 | — | — |
| 2004-06-25 | $27.75 | $27.81 | 145,000 | — | — |
| 2004-06-24 | $27.96 | $28.02 | 43,800 | — | — |
| 2004-06-23 | $28.23 | $28.28 | 81,400 | — | — |
| 2004-06-22 | $27.75 | $27.80 | 101,600 | — | — |
| 2004-06-21 | $27.53 | $27.58 | 108,600 | — | — |
| 2004-06-18 | $27.42 | $27.48 | 139,400 | — | — |
| 2004-06-17 | $27.86 | $27.92 | 221,800 | — | — |
| 2004-06-16 | $27.67 | $27.73 | 79,400 | — | — |
| 2004-06-15 | $27.67 | $27.73 | 165,800 | — | — |
| 2004-06-14 | $26.97 | $27.02 | 127,000 | — | — |
| 2004-06-10 | $27.42 | $27.48 | 163,000 | — | — |
| 2004-06-09 | $27.49 | $27.55 | 81,600 | — | — |
| 2004-06-08 | $27.75 | $27.81 | 125,600 | — | — |
| 2004-06-07 | $27.75 | $27.81 | 205,200 | — | — |
| 2004-06-04 | $27.95 | $28.01 | 119,200 | — | — |
| 2004-06-03 | $27.33 | $27.38 | 156,000 | — | — |
| 2004-06-02 | $27.75 | $27.80 | 214,200 | — | — |
| 2004-06-01 | $28.40 | $28.46 | 184,400 | — | — |
| 2004-05-28 | $27.40 | $27.46 | 116,800 | — | — |
| 2004-05-27 | $27.46 | $27.52 | 162,200 | — | — |
| 2004-05-26 | $27.80 | $27.86 | 472,000 | — | — |
| 2004-05-25 | $27.00 | $27.06 | 161,200 | — | — |
| 2004-05-24 | $26.07 | $26.12 | 105,200 | — | — |
| 2004-05-21 | $25.98 | $26.03 | 142,600 | — | — |
| 2004-05-20 | $25.96 | $26.01 | 112,800 | — | — |
| 2004-05-19 | $25.65 | $25.70 | 188,000 | — | — |
| 2004-05-18 | $25.75 | $25.80 | 166,800 | — | — |
| 2004-05-17 | $25.50 | $25.55 | 165,400 | — | — |
| 2004-05-14 | $26.59 | $26.64 | 123,600 | — | — |
| 2004-05-13 | $26.91 | $26.97 | 268,600 | — | — |
| 2004-05-12 | $26.74 | $26.79 | 258,400 | — | — |
| 2004-05-11 | $26.33 | $26.38 | 123,000 | — | — |
| 2004-05-10 | $26.24 | $26.29 | 255,200 | — | — |
| 2004-05-07 | $25.98 | $26.03 | 128,000 | — | — |
| 2004-05-06 | $26.66 | $26.71 | 86,400 | — | — |
| 2004-05-05 | $26.88 | $26.93 | 76,000 | — | — |
| 2004-05-04 | $26.99 | $27.04 | 117,800 | — | — |
| 2004-05-03 | $26.45 | $26.50 | 104,000 | — | — |
| 2004-04-30 | $26.08 | $26.13 | 233,000 | — | — |
| 2004-04-29 | $26.31 | $26.36 | 162,600 | — | — |
| 2004-04-28 | $26.22 | $26.27 | 119,600 | — | — |
| 2004-04-27 | $26.23 | $26.28 | 123,400 | — | — |
| 2004-04-26 | $25.96 | $26.01 | 118,400 | — | — |
| 2004-04-23 | $25.60 | $25.65 | 135,600 | — | — |
| 2004-04-22 | $25.88 | $25.93 | 78,200 | — | — |
| 2004-04-21 | $24.88 | $24.93 | 62,200 | — | — |
| 2004-04-20 | $24.63 | $24.68 | 71,000 | — | — |
| 2004-04-19 | $24.69 | $24.74 | 48,200 | — | — |
| 2004-04-16 | $24.73 | $24.78 | 80,800 | — | — |
| 2004-04-15 | $24.41 | $24.45 | 50,600 | — | — |
| 2004-04-14 | $23.85 | $23.90 | 71,800 | — | — |
| 2004-04-13 | $24.15 | $24.20 | 57,600 | — | — |
| 2004-04-12 | $24.60 | $24.65 | 59,800 | — | — |
| 2004-04-08 | $24.30 | $24.35 | 60,400 | — | — |
| 2004-04-07 | $24.83 | $24.89 | 40,400 | — | — |
| 2004-04-06 | $24.83 | $24.88 | 88,600 | — | — |
| 2004-04-05 | $25.33 | $25.38 | 89,000 | — | — |
| 2004-04-02 | $25.17 | $25.23 | 70,400 | — | — |
| 2004-04-01 | $24.67 | $24.72 | 63,600 | — | — |
| 2004-03-31 | $24.48 | $24.48 | 71,400 | — | — |
| 2004-03-30 | $24.41 | $24.41 | 77,000 | — | — |
| 2004-03-29 | $24.30 | $24.30 | 169,200 | — | — |
| 2004-03-26 | $23.21 | $23.21 | 43,800 | — | — |
| 2004-03-25 | $23.32 | $23.32 | 78,400 | — | — |
| 2004-03-24 | $22.89 | $22.89 | 88,400 | — | — |
| 2004-03-23 | $23.01 | $23.02 | 68,200 | — | — |
| 2004-03-22 | $23.01 | $23.01 | 134,600 | — | — |
| 2004-03-19 | $23.05 | $23.05 | 263,200 | — | — |
| 2004-03-18 | $23.06 | $23.06 | 92,200 | — | — |
| 2004-03-17 | $23.23 | $23.22 | 83,000 | — | — |
| 2004-03-16 | $23.00 | $23.00 | 220,800 | — | — |
| 2004-03-15 | $23.00 | $23.00 | 74,400 | — | — |
| 2004-03-12 | $23.57 | $23.57 | 131,000 | — | — |
| 2004-03-11 | $22.88 | $22.87 | 106,600 | — | — |
| 2004-03-10 | $22.76 | $22.76 | 53,200 | — | — |
| 2004-03-09 | $22.97 | $22.97 | 76,200 | — | — |
| 2004-03-08 | $23.42 | $23.42 | 57,600 | — | — |
| 2004-03-05 | $23.92 | $23.92 | 45,600 | — | — |
| 2004-03-04 | $23.48 | $23.48 | 32,400 | — | — |
| 2004-03-03 | $23.29 | $23.28 | 63,400 | — | — |
| 2004-03-02 | $23.20 | $23.20 | 80,800 | — | — |
| 2004-03-01 | $23.56 | $23.56 | 88,000 | — | — |
| 2004-02-27 | $23.61 | $23.61 | 86,200 | — | — |
| 2004-02-26 | $23.41 | $23.41 | 97,000 | — | — |
| 2004-02-25 | $23.33 | $23.34 | 78,000 | — | — |
| 2004-02-24 | $22.55 | $22.55 | 76,000 | — | — |
| 2004-02-23 | $22.38 | $22.38 | 110,400 | — | — |
| 2004-02-20 | $22.63 | $22.62 | 109,800 | — | — |
| 2004-02-19 | $22.60 | $22.60 | 106,600 | — | — |
| 2004-02-18 | $23.45 | $23.45 | 134,200 | — | — |
| 2004-02-17 | $24.00 | $24.00 | 165,400 | — | — |
| 2004-02-13 | $23.04 | $23.04 | 190,000 | — | — |
| 2004-02-12 | $24.09 | $24.09 | 50,000 | — | — |
| 2004-02-11 | $24.63 | $24.63 | 70,600 | — | — |
| 2004-02-10 | $25.00 | $25.00 | 100,800 | — | — |
| 2004-02-09 | $24.92 | $24.92 | 38,800 | — | — |
| 2004-02-06 | $24.96 | $24.96 | 73,600 | — | — |
| 2004-02-05 | $24.11 | $24.11 | 44,600 | — | — |
| 2004-02-04 | $24.00 | $24.00 | 135,600 | — | — |
| 2004-02-03 | $24.90 | $24.90 | 42,200 | — | — |
| 2004-02-02 | $24.78 | $24.78 | 58,400 | — | — |
| 2004-01-30 | $24.73 | $24.73 | 62,200 | — | — |
| 2004-01-29 | $24.75 | $24.75 | 77,200 | — | — |
| 2004-01-28 | $24.88 | $24.88 | 192,600 | — | — |
| 2004-01-27 | $24.28 | $24.27 | 107,800 | — | — |
| 2004-01-26 | $25.09 | $25.09 | 50,000 | — | — |
| 2004-01-23 | $25.05 | $25.05 | 86,200 | — | — |
| 2004-01-22 | $24.95 | $24.95 | 120,000 | — | — |
| 2004-01-21 | $24.90 | $24.90 | 145,800 | — | — |
| 2004-01-20 | $25.65 | $25.65 | 83,400 | — | — |
| 2004-01-16 | $25.09 | $25.09 | 100,400 | — | — |
| 2004-01-15 | $25.33 | $25.34 | 62,000 | — | — |
| 2004-01-14 | $25.42 | $25.42 | 85,400 | — | — |
| 2004-01-13 | $25.25 | $25.25 | 84,400 | — | — |
| 2004-01-12 | $25.26 | $25.27 | 61,200 | — | — |
| 2004-01-09 | $25.18 | $25.18 | 37,600 | — | — |
| 2004-01-08 | $25.88 | $25.88 | 112,400 | — | — |
| 2004-01-07 | $25.42 | $25.42 | 57,000 | — | — |
| 2004-01-06 | $25.24 | $25.24 | 55,800 | — | — |
| 2004-01-05 | $25.87 | $25.87 | 55,400 | — | — |
| 2004-01-02 | $25.03 | $25.03 | 64,200 | — | — |