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
- 1992-04-21 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 | $37.69 | $57.37 | 31,500 | — | — |
| 2004-12-30 | $37.90 | $57.69 | 16,600 | — | — |
| 2004-12-29 | $37.79 | $57.53 | 20,400 | — | — |
| 2004-12-28 | $38.40 | $58.04 | 19,700 | — | — |
| 2004-12-27 | $37.55 | $56.76 | 31,700 | — | — |
| 2004-12-23 | $38.14 | $57.65 | 28,100 | — | — |
| 2004-12-22 | $37.94 | $57.35 | 44,300 | — | — |
| 2004-12-21 | $37.75 | $57.06 | 51,400 | — | — |
| 2004-12-20 | $36.90 | $55.78 | 29,800 | — | — |
| 2004-12-17 | $37.25 | $56.31 | 44,900 | — | — |
| 2004-12-16 | $36.79 | $55.61 | 41,000 | — | — |
| 2004-12-15 | $37.80 | $57.14 | 40,000 | — | — |
| 2004-12-14 | $37.13 | $56.12 | 32,900 | — | — |
| 2004-12-13 | $37.02 | $55.96 | 38,100 | — | — |
| 2004-12-10 | $36.49 | $55.16 | 50,200 | — | — |
| 2004-12-09 | $36.47 | $55.13 | 39,000 | — | — |
| 2004-12-08 | $36.39 | $55.01 | 36,100 | — | — |
| 2004-12-07 | $35.70 | $53.96 | 42,400 | — | — |
| 2004-12-06 | $36.78 | $55.60 | 25,400 | — | — |
| 2004-12-03 | $36.86 | $55.72 | 25,100 | — | — |
| 2004-12-02 | $37.40 | $56.53 | 66,300 | — | — |
| 2004-12-01 | $37.52 | $56.71 | 68,000 | — | — |
| 2004-11-30 | $36.71 | $55.49 | 76,600 | — | — |
| 2004-11-29 | $36.92 | $55.81 | 44,000 | — | — |
| 2004-11-26 | $36.78 | $55.60 | 4,000 | — | — |
| 2004-11-24 | $36.96 | $55.87 | 17,100 | — | — |
| 2004-11-23 | $37.04 | $55.99 | 37,300 | — | — |
| 2004-11-22 | $36.71 | $55.49 | 26,300 | — | — |
| 2004-11-19 | $36.08 | $54.54 | 62,600 | — | — |
| 2004-11-18 | $36.74 | $55.54 | 53,300 | — | — |
| 2004-11-17 | $36.62 | $55.35 | 53,800 | — | — |
| 2004-11-16 | $36.65 | $55.40 | 112,200 | — | — |
| 2004-11-15 | $36.99 | $55.91 | 34,600 | — | — |
| 2004-11-12 | $36.89 | $55.76 | 54,400 | — | — |
| 2004-11-11 | $37.00 | $55.93 | 104,200 | — | — |
| 2004-11-10 | $37.10 | $56.08 | 49,700 | — | — |
| 2004-11-09 | $36.76 | $55.57 | 36,300 | — | — |
| 2004-11-08 | $36.58 | $55.29 | 19,000 | — | — |
| 2004-11-05 | $36.63 | $55.37 | 37,500 | — | — |
| 2004-11-04 | $36.75 | $55.55 | 61,700 | — | — |
| 2004-11-03 | $36.60 | $55.32 | 40,100 | — | — |
| 2004-11-02 | $35.92 | $54.30 | 41,800 | — | — |
| 2004-11-01 | $36.00 | $54.42 | 24,100 | — | — |
| 2004-10-29 | $36.04 | $54.48 | 31,900 | — | — |
| 2004-10-28 | $36.09 | $54.55 | 78,900 | — | — |
| 2004-10-27 | $36.21 | $54.73 | 64,200 | — | — |
| 2004-10-26 | $36.08 | $54.54 | 79,000 | — | — |
| 2004-10-25 | $36.00 | $54.42 | 125,300 | — | — |
| 2004-10-22 | $35.62 | $53.84 | 44,700 | — | — |
| 2004-10-21 | $35.99 | $54.40 | 31,000 | — | — |
| 2004-10-20 | $36.05 | $54.49 | 135,400 | — | — |
| 2004-10-19 | $36.03 | $54.46 | 47,100 | — | — |
| 2004-10-18 | $36.90 | $55.78 | 26,100 | — | — |
| 2004-10-15 | $36.74 | $55.54 | 50,500 | — | — |
| 2004-10-14 | $35.82 | $54.14 | 36,900 | — | — |
| 2004-10-13 | $36.00 | $54.42 | 38,000 | — | — |
| 2004-10-12 | $36.33 | $54.92 | 27,500 | — | — |
| 2004-10-11 | $36.20 | $54.72 | 24,400 | — | — |
| 2004-10-08 | $35.97 | $54.37 | 23,500 | — | — |
| 2004-10-07 | $36.35 | $54.95 | 20,000 | — | — |
| 2004-10-06 | $36.47 | $55.13 | 20,500 | — | — |
| 2004-10-05 | $36.32 | $54.90 | 19,800 | — | — |
| 2004-10-04 | $36.25 | $54.79 | 40,700 | — | — |
| 2004-10-01 | $36.12 | $54.60 | 73,800 | — | — |
| 2004-09-30 | $35.71 | $53.98 | 55,200 | — | — |
| 2004-09-29 | $35.75 | $54.04 | 103,200 | — | — |
| 2004-09-28 | $36.34 | $54.52 | 40,200 | — | — |
| 2004-09-27 | $35.50 | $53.26 | 43,800 | — | — |
| 2004-09-24 | $35.89 | $53.85 | 12,600 | — | — |
| 2004-09-23 | $35.82 | $53.74 | 86,100 | — | — |
| 2004-09-22 | $35.92 | $53.89 | 45,700 | — | — |
| 2004-09-21 | $36.23 | $54.36 | 52,600 | — | — |
| 2004-09-20 | $35.90 | $53.86 | 80,700 | — | — |
| 2004-09-17 | $35.88 | $53.83 | 99,400 | — | — |
| 2004-09-16 | $36.05 | $54.09 | 39,200 | — | — |
| 2004-09-15 | $36.07 | $54.12 | 48,400 | — | — |
| 2004-09-14 | $35.98 | $53.98 | 24,700 | — | — |
| 2004-09-13 | $36.15 | $54.24 | 25,500 | — | — |
| 2004-09-10 | $36.25 | $54.39 | 42,100 | — | — |
| 2004-09-09 | $36.08 | $54.13 | 50,300 | — | — |
| 2004-09-08 | $35.31 | $52.98 | 40,300 | — | — |
| 2004-09-07 | $35.72 | $53.59 | 28,600 | — | — |
| 2004-09-03 | $35.17 | $52.77 | 56,500 | — | — |
| 2004-09-02 | $35.15 | $52.74 | 69,400 | — | — |
| 2004-09-01 | $35.38 | $53.08 | 66,900 | — | — |
| 2004-08-31 | $35.11 | $52.68 | 26,700 | — | — |
| 2004-08-30 | $34.97 | $52.47 | 46,500 | — | — |
| 2004-08-27 | $35.15 | $52.74 | 83,400 | — | — |
| 2004-08-26 | $35.10 | $52.66 | 40,800 | — | — |
| 2004-08-25 | $35.50 | $53.26 | 40,400 | — | — |
| 2004-08-24 | $34.76 | $52.15 | 49,300 | — | — |
| 2004-08-23 | $34.75 | $52.14 | 28,300 | — | — |
| 2004-08-20 | $34.53 | $51.81 | 26,200 | — | — |
| 2004-08-19 | $34.40 | $51.61 | 36,400 | — | — |
| 2004-08-18 | $34.68 | $52.03 | 76,900 | — | — |
| 2004-08-17 | $33.89 | $50.85 | 44,500 | — | — |
| 2004-08-16 | $33.85 | $50.79 | 60,300 | — | — |
| 2004-08-13 | $33.33 | $50.01 | 48,800 | — | — |
| 2004-08-12 | $33.16 | $49.75 | 42,800 | — | — |
| 2004-08-11 | $33.49 | $50.25 | 28,000 | — | — |
| 2004-08-10 | $33.50 | $50.26 | 45,500 | — | — |
| 2004-08-09 | $33.00 | $49.51 | 32,100 | — | — |
| 2004-08-06 | $33.01 | $49.53 | 49,900 | — | — |
| 2004-08-05 | $33.25 | $49.89 | 75,600 | — | — |
| 2004-08-04 | $33.56 | $50.35 | 59,800 | — | — |
| 2004-08-03 | $33.20 | $49.81 | 24,400 | — | — |
| 2004-08-02 | $33.57 | $50.37 | 57,100 | — | — |
| 2004-07-30 | $33.27 | $49.92 | 30,200 | — | — |
| 2004-07-29 | $33.32 | $49.99 | 79,400 | — | — |
| 2004-07-28 | $33.33 | $50.01 | 41,200 | — | — |
| 2004-07-27 | $32.94 | $49.42 | 24,200 | — | — |
| 2004-07-26 | $32.19 | $48.30 | 51,000 | — | — |
| 2004-07-23 | $32.32 | $48.49 | 82,400 | — | — |
| 2004-07-22 | $32.32 | $48.49 | 72,100 | — | — |
| 2004-07-21 | $32.06 | $48.10 | 87,100 | — | — |
| 2004-07-20 | $32.16 | $48.25 | 53,000 | — | — |
| 2004-07-19 | $31.71 | $47.58 | 32,900 | — | — |
| 2004-07-16 | $31.95 | $47.94 | 40,400 | — | — |
| 2004-07-15 | $32.00 | $48.01 | 47,600 | — | — |
| 2004-07-14 | $32.08 | $48.13 | 51,000 | — | — |
| 2004-07-13 | $32.00 | $48.01 | 15,200 | — | — |
| 2004-07-12 | $31.89 | $47.85 | 43,100 | — | — |
| 2004-07-09 | $31.70 | $47.56 | 17,600 | — | — |
| 2004-07-08 | $31.60 | $47.41 | 67,400 | — | — |
| 2004-07-07 | $32.08 | $48.13 | 63,500 | — | — |
| 2004-07-06 | $31.77 | $47.67 | 41,900 | — | — |
| 2004-07-02 | $32.01 | $48.03 | 38,500 | — | — |
| 2004-07-01 | $31.80 | $47.71 | 46,700 | — | — |
| 2004-06-30 | $31.98 | $47.98 | 82,400 | — | — |
| 2004-06-29 | $32.03 | $48.06 | 88,200 | — | — |
| 2004-06-28 | $31.41 | $47.13 | 109,400 | — | — |
| 2004-06-25 | $31.11 | $46.27 | 455,400 | — | — |
| 2004-06-24 | $30.60 | $45.51 | 51,800 | — | — |
| 2004-06-23 | $30.59 | $45.50 | 73,300 | — | — |
| 2004-06-22 | $30.39 | $45.20 | 46,100 | — | — |
| 2004-06-21 | $30.25 | $44.99 | 43,100 | — | — |
| 2004-06-18 | $30.05 | $44.69 | 94,100 | — | — |
| 2004-06-17 | $30.00 | $44.62 | 88,200 | — | — |
| 2004-06-16 | $29.93 | $44.52 | 106,700 | — | — |
| 2004-06-15 | $29.75 | $44.25 | 124,000 | — | — |
| 2004-06-14 | $29.33 | $43.62 | 111,300 | — | — |
| 2004-06-10 | $29.87 | $44.43 | 62,600 | — | — |
| 2004-06-09 | $29.74 | $44.23 | 53,000 | — | — |
| 2004-06-08 | $30.31 | $45.08 | 60,800 | — | — |
| 2004-06-07 | $30.25 | $44.99 | 53,100 | — | — |
| 2004-06-04 | $29.93 | $44.52 | 26,600 | — | — |
| 2004-06-03 | $29.55 | $43.95 | 25,900 | — | — |
| 2004-06-02 | $29.58 | $43.99 | 114,600 | — | — |
| 2004-06-01 | $30.16 | $44.86 | 39,600 | — | — |
| 2004-05-28 | $29.90 | $44.47 | 39,100 | — | — |
| 2004-05-27 | $29.93 | $44.52 | 64,900 | — | — |
| 2004-05-26 | $30.10 | $44.77 | 36,600 | — | — |
| 2004-05-25 | $30.10 | $44.77 | 54,300 | — | — |
| 2004-05-24 | $29.62 | $44.05 | 39,200 | — | — |
| 2004-05-21 | $29.35 | $43.65 | 75,300 | — | — |
| 2004-05-20 | $29.19 | $43.41 | 80,200 | — | — |
| 2004-05-19 | $29.02 | $43.16 | 57,700 | — | — |
| 2004-05-18 | $29.10 | $43.28 | 39,800 | — | — |
| 2004-05-17 | $28.92 | $43.01 | 55,000 | — | — |
| 2004-05-14 | $29.11 | $43.30 | 27,900 | — | — |
| 2004-05-13 | $29.30 | $43.58 | 30,700 | — | — |
| 2004-05-12 | $29.41 | $43.74 | 78,100 | — | — |
| 2004-05-11 | $29.39 | $43.71 | 64,300 | — | — |
| 2004-05-10 | $29.53 | $43.92 | 287,700 | — | — |
| 2004-05-07 | $29.06 | $43.22 | 86,200 | — | — |
| 2004-05-06 | $29.54 | $43.94 | 62,800 | — | — |
| 2004-05-05 | $29.52 | $43.91 | 49,800 | — | — |
| 2004-05-04 | $29.30 | $43.58 | 94,300 | — | — |
| 2004-05-03 | $28.95 | $43.06 | 25,300 | — | — |
| 2004-04-30 | $28.43 | $42.28 | 108,000 | — | — |
| 2004-04-29 | $28.42 | $42.27 | 33,200 | — | — |
| 2004-04-28 | $28.54 | $42.45 | 33,300 | — | — |
| 2004-04-27 | $29.32 | $43.61 | 48,800 | — | — |
| 2004-04-26 | $28.95 | $43.06 | 35,000 | — | — |
| 2004-04-23 | $29.09 | $43.27 | 83,700 | — | — |
| 2004-04-22 | $29.30 | $43.58 | 61,900 | — | — |
| 2004-04-21 | $29.15 | $43.36 | 40,000 | — | — |
| 2004-04-20 | $28.59 | $42.52 | 47,000 | — | — |
| 2004-04-19 | $29.30 | $43.58 | 24,500 | — | — |
| 2004-04-16 | $29.42 | $43.76 | 25,100 | — | — |
| 2004-04-15 | $29.22 | $43.46 | 33,700 | — | — |
| 2004-04-14 | $29.40 | $43.73 | 36,900 | — | — |
| 2004-04-13 | $29.80 | $44.32 | 61,900 | — | — |
| 2004-04-12 | $30.14 | $44.83 | 46,000 | — | — |
| 2004-04-08 | $30.24 | $44.98 | 30,300 | — | — |
| 2004-04-07 | $30.50 | $45.36 | 24,600 | — | — |
| 2004-04-06 | $30.37 | $45.17 | 49,300 | — | — |
| 2004-04-05 | $30.83 | $45.85 | 28,100 | — | — |
| 2004-04-02 | $30.75 | $45.73 | 52,100 | — | — |
| 2004-04-01 | $30.44 | $45.27 | 16,500 | — | — |
| 2004-03-31 | $30.06 | $44.71 | 80,000 | — | — |
| 2004-03-30 | $29.88 | $44.44 | 36,300 | — | — |
| 2004-03-29 | $29.82 | $44.35 | 65,300 | — | — |
| 2004-03-26 | $30.00 | $44.23 | 37,200 | — | — |
| 2004-03-25 | $30.24 | $44.59 | 62,900 | — | — |
| 2004-03-24 | $29.82 | $43.97 | 58,400 | — | — |
| 2004-03-23 | $29.88 | $44.06 | 48,900 | — | — |
| 2004-03-22 | $29.70 | $43.79 | 32,500 | — | — |
| 2004-03-19 | $29.70 | $43.79 | 26,900 | — | — |
| 2004-03-18 | $29.97 | $44.19 | 26,400 | — | — |
| 2004-03-17 | $30.22 | $44.56 | 30,200 | — | — |
| 2004-03-16 | $29.76 | $43.88 | 68,400 | — | — |
| 2004-03-15 | $29.80 | $43.94 | 42,400 | — | — |
| 2004-03-12 | $30.40 | $44.82 | 35,400 | — | — |
| 2004-03-11 | $29.70 | $43.79 | 45,700 | — | — |
| 2004-03-10 | $30.06 | $44.32 | 23,300 | — | — |
| 2004-03-09 | $30.15 | $44.45 | 33,000 | — | — |
| 2004-03-08 | $30.16 | $44.47 | 35,200 | — | — |
| 2004-03-05 | $30.34 | $44.73 | 37,000 | — | — |
| 2004-03-04 | $30.45 | $44.90 | 36,700 | — | — |
| 2004-03-03 | $30.52 | $45.00 | 22,900 | — | — |
| 2004-03-02 | $30.55 | $45.04 | 25,200 | — | — |
| 2004-03-01 | $30.83 | $45.46 | 58,200 | — | — |
| 2004-02-27 | $30.23 | $44.57 | 14,600 | — | — |
| 2004-02-26 | $30.11 | $44.39 | 14,900 | — | — |
| 2004-02-25 | $30.57 | $45.07 | 20,800 | — | — |
| 2004-02-24 | $30.43 | $44.87 | 17,100 | — | — |
| 2004-02-23 | $29.85 | $44.01 | 26,100 | — | — |
| 2004-02-20 | $30.20 | $44.53 | 14,700 | — | — |
| 2004-02-19 | $30.11 | $44.39 | 31,300 | — | — |
| 2004-02-18 | $30.40 | $44.82 | 60,200 | — | — |
| 2004-02-17 | $31.11 | $45.87 | 51,800 | — | — |
| 2004-02-13 | $30.10 | $44.38 | 29,400 | — | — |
| 2004-02-12 | $30.70 | $45.26 | 24,800 | — | — |
| 2004-02-11 | $31.28 | $46.12 | 30,800 | — | — |
| 2004-02-10 | $30.58 | $45.09 | 42,300 | — | — |
| 2004-02-09 | $30.39 | $44.81 | 17,200 | — | — |
| 2004-02-06 | $30.17 | $44.48 | 27,900 | — | — |
| 2004-02-05 | $29.78 | $43.91 | 27,900 | — | — |
| 2004-02-04 | $29.81 | $43.95 | 50,000 | — | — |
| 2004-02-03 | $30.10 | $44.38 | 26,800 | — | — |
| 2004-02-02 | $30.02 | $44.26 | 28,700 | — | — |
| 2004-01-30 | $30.17 | $44.48 | 37,400 | — | — |
| 2004-01-29 | $30.52 | $45.00 | 34,800 | — | — |
| 2004-01-28 | $30.35 | $44.75 | 34,300 | — | — |
| 2004-01-27 | $31.21 | $46.02 | 34,300 | — | — |
| 2004-01-26 | $31.42 | $46.33 | 34,000 | — | — |
| 2004-01-23 | $30.85 | $45.49 | 74,700 | — | — |
| 2004-01-22 | $30.17 | $44.48 | 47,700 | — | — |
| 2004-01-21 | $30.28 | $44.65 | 41,000 | — | — |
| 2004-01-20 | $30.50 | $44.97 | 43,500 | — | — |
| 2004-01-16 | $29.51 | $43.51 | 39,800 | — | — |
| 2004-01-15 | $29.51 | $43.51 | 20,300 | — | — |
| 2004-01-14 | $29.65 | $43.72 | 31,300 | — | — |
| 2004-01-13 | $29.65 | $43.72 | 31,900 | — | — |
| 2004-01-12 | $30.24 | $44.59 | 40,700 | — | — |
| 2004-01-09 | $30.16 | $44.47 | 15,400 | — | — |
| 2004-01-08 | $30.39 | $44.81 | 31,500 | — | — |
| 2004-01-07 | $30.55 | $45.04 | 21,200 | — | — |
| 2004-01-06 | $30.35 | $44.75 | 28,300 | — | — |
| 2004-01-05 | $30.09 | $44.37 | 31,700 | — | — |
| 2004-01-02 | $30.10 | $44.38 | 33,900 | — | — |