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
- 1984-01-10 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 | $37.05 | $41.03 | 173,000 | — | — |
| 2004-12-30 | $36.95 | $40.92 | 158,200 | — | — |
| 2004-12-29 | $37.08 | $41.06 | 145,700 | — | — |
| 2004-12-28 | $37.75 | $41.81 | 170,900 | — | — |
| 2004-12-27 | $36.55 | $40.48 | 173,100 | — | — |
| 2004-12-23 | $36.81 | $40.76 | 182,700 | — | — |
| 2004-12-22 | $36.69 | $40.63 | 315,800 | — | — |
| 2004-12-21 | $36.25 | $40.14 | 331,800 | — | — |
| 2004-12-20 | $36.18 | $40.07 | 223,100 | — | — |
| 2004-12-17 | $36.28 | $40.18 | 434,200 | — | — |
| 2004-12-16 | $36.14 | $40.02 | 485,900 | — | — |
| 2004-12-15 | $37.77 | $41.83 | 298,300 | — | — |
| 2004-12-14 | $37.38 | $41.36 | 376,300 | — | — |
| 2004-12-13 | $37.91 | $41.95 | 691,800 | — | — |
| 2004-12-10 | $36.10 | $39.95 | 528,900 | — | — |
| 2004-12-09 | $35.81 | $39.63 | 404,600 | — | — |
| 2004-12-08 | $35.60 | $39.39 | 475,800 | — | — |
| 2004-12-07 | $34.07 | $37.70 | 294,500 | — | — |
| 2004-12-06 | $33.99 | $37.61 | 371,600 | — | — |
| 2004-12-03 | $35.01 | $38.74 | 415,800 | — | — |
| 2004-12-02 | $34.20 | $37.84 | 241,300 | — | — |
| 2004-12-01 | $34.30 | $37.95 | 605,200 | — | — |
| 2004-11-30 | $33.40 | $36.96 | 552,100 | — | — |
| 2004-11-29 | $34.38 | $38.04 | 549,900 | — | — |
| 2004-11-26 | $34.13 | $37.77 | 33,700 | — | — |
| 2004-11-24 | $34.22 | $37.87 | 156,600 | — | — |
| 2004-11-23 | $33.85 | $37.46 | 337,500 | — | — |
| 2004-11-22 | $33.54 | $37.11 | 235,400 | — | — |
| 2004-11-19 | $32.88 | $36.38 | 296,700 | — | — |
| 2004-11-18 | $33.62 | $37.20 | 322,700 | — | — |
| 2004-11-17 | $33.92 | $37.53 | 671,400 | — | — |
| 2004-11-16 | $32.23 | $35.66 | 303,100 | — | — |
| 2004-11-15 | $33.15 | $36.68 | 289,800 | — | — |
| 2004-11-12 | $32.85 | $36.35 | 191,400 | — | — |
| 2004-11-11 | $32.70 | $36.18 | 291,500 | — | — |
| 2004-11-10 | $31.84 | $35.23 | 340,400 | — | — |
| 2004-11-09 | $30.80 | $34.08 | 497,500 | — | — |
| 2004-11-08 | $31.40 | $34.75 | 256,400 | — | — |
| 2004-11-05 | $31.38 | $34.72 | 540,200 | — | — |
| 2004-11-04 | $31.10 | $34.41 | 580,000 | — | — |
| 2004-11-03 | $30.20 | $33.42 | 839,000 | — | — |
| 2004-11-02 | $28.53 | $31.57 | 585,900 | — | — |
| 2004-11-01 | $28.28 | $31.29 | 353,500 | — | — |
| 2004-10-29 | $27.81 | $30.77 | 317,500 | — | — |
| 2004-10-28 | $27.90 | $30.87 | 334,500 | — | — |
| 2004-10-27 | $27.65 | $30.60 | 401,600 | — | — |
| 2004-10-26 | $26.91 | $29.78 | 493,400 | — | — |
| 2004-10-25 | $26.51 | $29.33 | 371,600 | — | — |
| 2004-10-22 | $25.66 | $28.39 | 366,100 | — | — |
| 2004-10-21 | $25.80 | $28.55 | 703,800 | — | — |
| 2004-10-20 | $26.12 | $28.90 | 505,700 | — | — |
| 2004-10-19 | $25.98 | $28.75 | 370,100 | — | — |
| 2004-10-18 | $26.05 | $28.83 | 533,500 | — | — |
| 2004-10-15 | $25.72 | $28.46 | 345,500 | — | — |
| 2004-10-14 | $25.37 | $28.07 | 481,500 | — | — |
| 2004-10-13 | $25.74 | $28.48 | 741,900 | — | — |
| 2004-10-12 | $25.80 | $28.55 | 431,000 | — | — |
| 2004-10-11 | $25.97 | $28.74 | 465,900 | — | — |
| 2004-10-08 | $26.31 | $29.11 | 492,900 | — | — |
| 2004-10-07 | $26.54 | $29.37 | 487,100 | — | — |
| 2004-10-06 | $26.84 | $29.70 | 374,400 | — | — |
| 2004-10-05 | $26.51 | $29.33 | 730,300 | — | — |
| 2004-10-04 | $27.70 | $30.65 | 975,900 | — | — |
| 2004-10-01 | $27.66 | $30.57 | 443,900 | — | — |
| 2004-09-30 | $26.47 | $29.26 | 526,700 | — | — |
| 2004-09-29 | $26.35 | $29.13 | 289,600 | — | — |
| 2004-09-28 | $26.09 | $28.84 | 591,200 | — | — |
| 2004-09-27 | $25.90 | $28.63 | 805,800 | — | — |
| 2004-09-24 | $27.17 | $30.03 | 309,000 | — | — |
| 2004-09-23 | $27.64 | $30.55 | 330,900 | — | — |
| 2004-09-22 | $27.94 | $30.88 | 186,800 | — | — |
| 2004-09-21 | $28.45 | $31.45 | 320,400 | — | — |
| 2004-09-20 | $28.07 | $31.03 | 337,600 | — | — |
| 2004-09-17 | $28.44 | $31.44 | 611,800 | — | — |
| 2004-09-16 | $27.81 | $30.74 | 193,300 | — | — |
| 2004-09-15 | $27.47 | $30.36 | 216,400 | — | — |
| 2004-09-14 | $27.55 | $30.45 | 219,100 | — | — |
| 2004-09-13 | $27.92 | $30.86 | 283,500 | — | — |
| 2004-09-10 | $27.40 | $30.29 | 161,600 | — | — |
| 2004-09-09 | $27.19 | $30.05 | 353,500 | — | — |
| 2004-09-08 | $27.02 | $29.87 | 524,600 | — | — |
| 2004-09-07 | $27.58 | $30.49 | 641,300 | — | — |
| 2004-09-03 | $26.49 | $29.28 | 307,800 | — | — |
| 2004-09-02 | $26.18 | $28.94 | 268,000 | — | — |
| 2004-09-01 | $25.65 | $28.35 | 346,700 | — | — |
| 2004-08-31 | $25.62 | $28.32 | 339,500 | — | — |
| 2004-08-30 | $25.27 | $27.93 | 302,000 | — | — |
| 2004-08-27 | $25.73 | $28.44 | 203,900 | — | — |
| 2004-08-26 | $25.75 | $28.46 | 531,600 | — | — |
| 2004-08-25 | $25.49 | $28.18 | 467,200 | — | — |
| 2004-08-24 | $25.26 | $27.92 | 441,400 | — | — |
| 2004-08-23 | $24.92 | $27.55 | 567,600 | — | — |
| 2004-08-20 | $25.04 | $27.68 | 1,515,100 | — | — |
| 2004-08-19 | $25.88 | $28.61 | 414,100 | — | — |
| 2004-08-18 | $26.88 | $29.71 | 344,800 | — | — |
| 2004-08-17 | $26.39 | $29.17 | 344,600 | — | — |
| 2004-08-16 | $26.80 | $29.62 | 370,300 | — | — |
| 2004-08-13 | $25.70 | $28.41 | 555,700 | — | — |
| 2004-08-12 | $26.60 | $29.40 | 322,000 | — | — |
| 2004-08-11 | $27.53 | $30.43 | 362,800 | — | — |
| 2004-08-10 | $27.15 | $30.01 | 353,800 | — | — |
| 2004-08-09 | $26.60 | $29.40 | 474,400 | — | — |
| 2004-08-06 | $26.91 | $29.74 | 553,400 | — | — |
| 2004-08-05 | $28.22 | $31.19 | 495,500 | — | — |
| 2004-08-04 | $29.49 | $32.60 | 748,200 | — | — |
| 2004-08-03 | $28.78 | $31.81 | 775,600 | — | — |
| 2004-08-02 | $30.99 | $34.25 | 331,300 | — | — |
| 2004-07-30 | $31.31 | $34.61 | 151,800 | — | — |
| 2004-07-29 | $31.30 | $34.60 | 226,500 | — | — |
| 2004-07-28 | $31.00 | $34.27 | 297,800 | — | — |
| 2004-07-27 | $30.42 | $33.62 | 181,700 | — | — |
| 2004-07-26 | $29.64 | $32.76 | 265,600 | — | — |
| 2004-07-23 | $30.07 | $33.24 | 255,600 | — | — |
| 2004-07-22 | $30.15 | $33.33 | 236,300 | — | — |
| 2004-07-21 | $30.28 | $33.47 | 293,800 | — | — |
| 2004-07-20 | $31.02 | $34.29 | 237,600 | — | — |
| 2004-07-19 | $30.05 | $33.22 | 174,100 | — | — |
| 2004-07-16 | $29.78 | $32.92 | 220,000 | — | — |
| 2004-07-15 | $30.30 | $33.49 | 122,700 | — | — |
| 2004-07-14 | $30.30 | $33.49 | 214,700 | — | — |
| 2004-07-13 | $30.70 | $33.93 | 277,700 | — | — |
| 2004-07-12 | $31.00 | $34.27 | 179,000 | — | — |
| 2004-07-09 | $31.54 | $34.86 | 222,300 | — | — |
| 2004-07-08 | $31.18 | $34.46 | 287,700 | — | — |
| 2004-07-07 | $31.95 | $35.32 | 193,800 | — | — |
| 2004-07-06 | $32.28 | $35.68 | 297,200 | — | — |
| 2004-07-02 | $32.64 | $36.08 | 152,900 | — | — |
| 2004-07-01 | $32.48 | $35.90 | 423,400 | — | — |
| 2004-06-30 | $33.46 | $36.98 | 641,200 | — | — |
| 2004-06-29 | $33.70 | $37.25 | 1,259,200 | — | — |
| 2004-06-28 | $31.82 | $35.17 | 269,800 | — | — |
| 2004-06-25 | $31.24 | $34.53 | 289,700 | — | — |
| 2004-06-24 | $31.70 | $35.04 | 221,600 | — | — |
| 2004-06-23 | $31.84 | $35.19 | 211,800 | — | — |
| 2004-06-22 | $31.35 | $34.65 | 377,500 | — | — |
| 2004-06-21 | $31.24 | $34.53 | 277,600 | — | — |
| 2004-06-18 | $30.66 | $33.89 | 526,400 | — | — |
| 2004-06-17 | $32.18 | $35.57 | 931,900 | — | — |
| 2004-06-16 | $29.12 | $32.19 | 266,100 | — | — |
| 2004-06-15 | $29.11 | $32.18 | 261,000 | — | — |
| 2004-06-14 | $28.33 | $31.31 | 207,500 | — | — |
| 2004-06-10 | $29.06 | $32.09 | 279,800 | — | — |
| 2004-06-09 | $28.85 | $31.86 | 226,300 | — | — |
| 2004-06-08 | $29.10 | $32.13 | 303,900 | — | — |
| 2004-06-07 | $29.70 | $32.79 | 200,900 | — | — |
| 2004-06-04 | $28.72 | $31.71 | 204,200 | — | — |
| 2004-06-03 | $28.50 | $31.47 | 383,500 | — | — |
| 2004-06-02 | $28.49 | $31.46 | 281,700 | — | — |
| 2004-06-01 | $28.03 | $30.95 | 333,700 | — | — |
| 2004-05-28 | $27.81 | $30.71 | 246,900 | — | — |
| 2004-05-27 | $27.88 | $30.79 | 298,600 | — | — |
| 2004-05-26 | $27.94 | $30.85 | 330,100 | — | — |
| 2004-05-25 | $27.82 | $30.72 | 466,000 | — | — |
| 2004-05-24 | $26.97 | $29.78 | 396,600 | — | — |
| 2004-05-21 | $26.40 | $29.15 | 200,700 | — | — |
| 2004-05-20 | $25.90 | $28.60 | 257,200 | — | — |
| 2004-05-19 | $25.87 | $28.57 | 246,900 | — | — |
| 2004-05-18 | $26.30 | $29.04 | 130,600 | — | — |
| 2004-05-17 | $26.01 | $28.72 | 378,900 | — | — |
| 2004-05-14 | $26.38 | $29.13 | 242,600 | — | — |
| 2004-05-13 | $26.27 | $29.01 | 254,600 | — | — |
| 2004-05-12 | $26.79 | $29.58 | 395,800 | — | — |
| 2004-05-11 | $26.80 | $29.59 | 389,100 | — | — |
| 2004-05-10 | $26.66 | $29.44 | 469,500 | — | — |
| 2004-05-07 | $27.00 | $29.81 | 310,800 | — | — |
| 2004-05-06 | $28.00 | $30.92 | 403,000 | — | — |
| 2004-05-05 | $28.74 | $31.73 | 322,000 | — | — |
| 2004-05-04 | $28.83 | $31.83 | 678,700 | — | — |
| 2004-05-03 | $28.33 | $31.28 | 576,800 | — | — |
| 2004-04-30 | $27.86 | $30.76 | 483,300 | — | — |
| 2004-04-29 | $27.91 | $30.82 | 482,700 | — | — |
| 2004-04-28 | $28.35 | $31.30 | 618,200 | — | — |
| 2004-04-27 | $28.60 | $31.58 | 343,500 | — | — |
| 2004-04-26 | $28.98 | $32.00 | 224,300 | — | — |
| 2004-04-23 | $29.29 | $32.34 | 192,300 | — | — |
| 2004-04-22 | $29.90 | $33.02 | 241,400 | — | — |
| 2004-04-21 | $29.53 | $32.61 | 214,900 | — | — |
| 2004-04-20 | $28.69 | $31.68 | 261,500 | — | — |
| 2004-04-19 | $29.56 | $32.64 | 228,400 | — | — |
| 2004-04-16 | $29.55 | $32.63 | 252,600 | — | — |
| 2004-04-15 | $29.40 | $32.46 | 290,400 | — | — |
| 2004-04-14 | $29.75 | $32.85 | 415,100 | — | — |
| 2004-04-13 | $29.29 | $32.34 | 332,000 | — | — |
| 2004-04-12 | $30.00 | $33.13 | 561,100 | — | — |
| 2004-04-08 | $29.97 | $33.09 | 371,600 | — | — |
| 2004-04-07 | $30.73 | $33.93 | 248,300 | — | — |
| 2004-04-06 | $30.95 | $34.17 | 394,100 | — | — |
| 2004-04-05 | $31.42 | $34.69 | 877,100 | — | — |
| 2004-04-02 | $30.10 | $33.24 | 1,444,700 | — | — |
| 2004-04-01 | $27.00 | $29.81 | 3,553,500 | — | — |
| 2004-03-31 | $26.86 | $29.66 | 602,000 | — | — |
| 2004-03-30 | $26.31 | $29.05 | 587,700 | — | — |
| 2004-03-29 | $25.24 | $27.87 | 385,200 | — | — |
| 2004-03-26 | $24.90 | $27.49 | 509,100 | — | — |
| 2004-03-25 | $25.35 | $27.99 | 664,200 | — | — |
| 2004-03-24 | $23.35 | $25.78 | 1,245,300 | — | — |
| 2004-03-23 | $24.73 | $27.31 | 472,600 | — | — |
| 2004-03-22 | $24.47 | $27.02 | 433,700 | — | — |
| 2004-03-19 | $25.15 | $27.77 | 429,800 | — | — |
| 2004-03-18 | $25.10 | $27.72 | 553,700 | — | — |
| 2004-03-17 | $26.01 | $28.72 | 266,800 | — | — |
| 2004-03-16 | $25.27 | $27.90 | 498,600 | — | — |
| 2004-03-15 | $25.25 | $27.88 | 524,900 | — | — |
| 2004-03-12 | $26.12 | $28.84 | 343,400 | — | — |
| 2004-03-11 | $25.03 | $27.64 | 532,100 | — | — |
| 2004-03-10 | $26.35 | $29.10 | 584,800 | — | — |
| 2004-03-09 | $27.40 | $30.22 | 627,200 | — | — |
| 2004-03-08 | $28.05 | $30.94 | 418,100 | — | — |
| 2004-03-05 | $29.80 | $32.87 | 264,000 | — | — |
| 2004-03-04 | $29.40 | $32.43 | 157,900 | — | — |
| 2004-03-03 | $29.27 | $32.28 | 171,500 | — | — |
| 2004-03-02 | $29.49 | $32.53 | 175,600 | — | — |
| 2004-03-01 | $30.13 | $33.23 | 203,500 | — | — |
| 2004-02-27 | $29.69 | $32.75 | 286,600 | — | — |
| 2004-02-26 | $29.66 | $32.71 | 309,300 | — | — |
| 2004-02-25 | $29.26 | $32.27 | 265,000 | — | — |
| 2004-02-24 | $28.89 | $31.87 | 235,700 | — | — |
| 2004-02-23 | $28.74 | $31.70 | 441,300 | — | — |
| 2004-02-20 | $29.50 | $32.54 | 882,100 | — | — |
| 2004-02-19 | $30.77 | $33.94 | 337,500 | — | — |
| 2004-02-18 | $31.77 | $35.04 | 304,300 | — | — |
| 2004-02-17 | $32.84 | $36.22 | 223,000 | — | — |
| 2004-02-13 | $32.62 | $35.98 | 824,700 | — | — |
| 2004-02-12 | $34.14 | $37.66 | 236,700 | — | — |
| 2004-02-11 | $34.34 | $37.88 | 578,600 | — | — |
| 2004-02-10 | $33.86 | $37.35 | 1,544,000 | — | — |
| 2004-02-09 | $30.40 | $33.53 | 588,000 | — | — |
| 2004-02-06 | $30.77 | $33.94 | 267,100 | — | — |
| 2004-02-05 | $30.65 | $33.81 | 291,400 | — | — |
| 2004-02-04 | $30.18 | $33.29 | 282,600 | — | — |
| 2004-02-03 | $30.53 | $33.67 | 229,400 | — | — |
| 2004-02-02 | $30.38 | $33.51 | 286,100 | — | — |
| 2004-01-30 | $30.00 | $33.09 | 218,600 | — | — |
| 2004-01-29 | $30.44 | $33.57 | 297,200 | — | — |
| 2004-01-28 | $31.10 | $34.30 | 481,800 | — | — |
| 2004-01-27 | $30.35 | $33.48 | 377,800 | — | — |
| 2004-01-26 | $30.92 | $34.11 | 354,600 | — | — |
| 2004-01-23 | $31.28 | $34.50 | 204,000 | — | — |
| 2004-01-22 | $31.13 | $34.34 | 372,600 | — | — |
| 2004-01-21 | $31.32 | $34.54 | 429,200 | — | — |
| 2004-01-20 | $30.35 | $33.48 | 693,200 | — | — |
| 2004-01-16 | $30.00 | $33.08 | 399,800 | — | — |
| 2004-01-15 | $29.58 | $32.63 | 410,600 | — | — |
| 2004-01-14 | $29.29 | $32.30 | 336,200 | — | — |
| 2004-01-13 | $28.88 | $31.85 | 379,200 | — | — |
| 2004-01-12 | $28.86 | $31.83 | 391,800 | — | — |
| 2004-01-09 | $28.24 | $31.14 | 200,400 | — | — |
| 2004-01-08 | $29.14 | $32.14 | 264,800 | — | — |
| 2004-01-07 | $29.35 | $32.37 | 364,600 | — | — |
| 2004-01-06 | $28.62 | $31.57 | 478,800 | — | — |
| 2004-01-05 | $28.81 | $31.77 | 481,200 | — | — |
| 2004-01-02 | $27.65 | $30.49 | 314,000 | — | — |