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
- 2002-06-12 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 | $36.65 | $39.30 | 48,535 | — | — |
| 2004-12-30 | $36.26 | $38.89 | 61,151 | — | — |
| 2004-12-29 | $35.95 | $38.56 | 35,727 | — | — |
| 2004-12-28 | $35.72 | $38.31 | 23,497 | — | — |
| 2004-12-27 | $35.62 | $38.20 | 22,919 | — | — |
| 2004-12-23 | $35.25 | $37.81 | 41,698 | — | — |
| 2004-12-22 | $34.99 | $37.53 | 51,906 | — | — |
| 2004-12-21 | $35.29 | $37.84 | 57,587 | — | — |
| 2004-12-20 | $34.70 | $37.22 | 61,825 | — | — |
| 2004-12-17 | $34.84 | $37.37 | 85,900 | — | — |
| 2004-12-16 | $35.04 | $37.58 | 29,275 | — | — |
| 2004-12-15 | $35.44 | $38.01 | 86,959 | — | — |
| 2004-12-14 | $34.97 | $37.51 | 18,490 | — | — |
| 2004-12-13 | $35.06 | $37.60 | 36,594 | — | — |
| 2004-12-10 | $35.13 | $37.68 | 80,507 | — | — |
| 2004-12-09 | $35.70 | $38.29 | 68,084 | — | — |
| 2004-12-08 | $35.71 | $38.30 | 46,031 | — | — |
| 2004-12-07 | $35.93 | $38.54 | 26,964 | — | — |
| 2004-12-06 | $36.34 | $38.98 | 51,617 | — | — |
| 2004-12-03 | $36.61 | $39.27 | 37,172 | — | — |
| 2004-12-02 | $36.73 | $39.39 | 40,542 | — | — |
| 2004-12-01 | $36.60 | $39.26 | 43,817 | — | — |
| 2004-11-30 | $36.13 | $38.75 | 28,409 | — | — |
| 2004-11-29 | $36.09 | $38.70 | 22,919 | — | — |
| 2004-11-26 | $36.52 | $39.17 | 18,201 | — | — |
| 2004-11-24 | $36.48 | $39.13 | 41,891 | — | — |
| 2004-11-23 | $37.03 | $39.72 | 27,734 | — | — |
| 2004-11-22 | $37.22 | $39.92 | 28,120 | — | — |
| 2004-11-19 | $36.97 | $39.65 | 28,890 | — | — |
| 2004-11-18 | $36.68 | $39.34 | 77,907 | — | — |
| 2004-11-17 | $37.29 | $39.99 | 19,453 | — | — |
| 2004-11-16 | $37.64 | $40.37 | 22,727 | — | — |
| 2004-11-15 | $37.46 | $39.96 | 25,038 | — | — |
| 2004-11-12 | $37.38 | $39.88 | 25,616 | — | — |
| 2004-11-11 | $37.38 | $39.88 | 19,356 | — | — |
| 2004-11-10 | $36.96 | $39.43 | 27,542 | — | — |
| 2004-11-09 | $36.93 | $39.40 | 29,179 | — | — |
| 2004-11-08 | $37.39 | $39.89 | 34,572 | — | — |
| 2004-11-05 | $37.22 | $39.71 | 23,979 | — | — |
| 2004-11-04 | $36.58 | $39.03 | 32,935 | — | — |
| 2004-11-03 | $36.28 | $38.71 | 47,091 | — | — |
| 2004-11-02 | $35.74 | $38.13 | 20,223 | — | — |
| 2004-11-01 | $35.62 | $38.00 | 31,586 | — | — |
| 2004-10-29 | $36.02 | $38.43 | 57,395 | — | — |
| 2004-10-28 | $35.53 | $37.91 | 33,994 | — | — |
| 2004-10-27 | $35.61 | $37.99 | 91,389 | — | — |
| 2004-10-26 | $35.62 | $38.00 | 41,987 | — | — |
| 2004-10-25 | $35.39 | $37.76 | 56,239 | — | — |
| 2004-10-22 | $35.12 | $37.47 | 46,898 | — | — |
| 2004-10-21 | $34.81 | $37.14 | 38,616 | — | — |
| 2004-10-20 | $34.57 | $36.88 | 34,283 | — | — |
| 2004-10-19 | $34.97 | $37.31 | 36,113 | — | — |
| 2004-10-18 | $34.90 | $37.24 | 93,700 | — | — |
| 2004-10-15 | $35.61 | $37.99 | 30,046 | — | — |
| 2004-10-14 | $35.84 | $38.23 | 21,475 | — | — |
| 2004-10-13 | $35.96 | $38.37 | 25,134 | — | — |
| 2004-10-12 | $35.91 | $38.31 | 67,892 | — | — |
| 2004-10-11 | $36.25 | $38.68 | 15,601 | — | — |
| 2004-10-08 | $36.27 | $38.70 | 30,912 | — | — |
| 2004-10-07 | $36.44 | $38.88 | 55,565 | — | — |
| 2004-10-06 | $37.22 | $39.71 | 20,801 | — | — |
| 2004-10-05 | $37.09 | $39.57 | 59,706 | — | — |
| 2004-10-04 | $36.56 | $39.01 | 26,194 | — | — |
| 2004-10-01 | $36.85 | $39.32 | 55,084 | — | — |
| 2004-09-30 | $36.02 | $38.43 | 29,564 | — | — |
| 2004-09-29 | $35.82 | $38.21 | 5,971 | — | — |
| 2004-09-28 | $35.84 | $38.23 | 58,743 | — | — |
| 2004-09-27 | $35.55 | $37.92 | 11,845 | — | — |
| 2004-09-24 | $36.07 | $38.49 | 16,082 | — | — |
| 2004-09-23 | $36.00 | $38.41 | 12,712 | — | — |
| 2004-09-22 | $35.88 | $38.28 | 26,868 | — | — |
| 2004-09-21 | $35.97 | $38.38 | 24,364 | — | — |
| 2004-09-20 | $35.41 | $37.78 | 23,305 | — | — |
| 2004-09-17 | $35.45 | $37.82 | 29,275 | — | — |
| 2004-09-16 | $34.97 | $37.31 | 17,527 | — | — |
| 2004-09-15 | $34.77 | $37.09 | 51,424 | — | — |
| 2004-09-14 | $34.79 | $37.11 | 16,371 | — | — |
| 2004-09-13 | $34.62 | $36.94 | 20,127 | — | — |
| 2004-09-10 | $34.79 | $37.11 | 26,194 | — | — |
| 2004-09-09 | $35.03 | $37.37 | 30,527 | — | — |
| 2004-09-08 | $34.98 | $37.32 | 34,957 | — | — |
| 2004-09-07 | $35.09 | $37.43 | 24,845 | — | — |
| 2004-09-03 | $34.52 | $36.83 | 14,830 | — | — |
| 2004-09-02 | $34.45 | $36.76 | 14,349 | — | — |
| 2004-09-01 | $34.56 | $36.87 | 30,431 | — | — |
| 2004-08-31 | $34.22 | $36.50 | 15,601 | — | — |
| 2004-08-30 | $33.96 | $36.23 | 12,904 | — | — |
| 2004-08-27 | $34.26 | $36.55 | 16,082 | — | — |
| 2004-08-26 | $34.26 | $36.55 | 38,327 | — | — |
| 2004-08-25 | $34.72 | $37.05 | 21,186 | — | — |
| 2004-08-24 | $34.57 | $36.88 | 46,802 | — | — |
| 2004-08-23 | $34.20 | $36.48 | 16,660 | — | — |
| 2004-08-20 | $34.44 | $36.75 | 19,934 | — | — |
| 2004-08-19 | $34.36 | $36.66 | 17,912 | — | — |
| 2004-08-18 | $33.97 | $36.24 | 13,578 | — | — |
| 2004-08-17 | $34.16 | $36.45 | 16,949 | — | — |
| 2004-08-16 | $34.53 | $36.63 | 32,357 | — | — |
| 2004-08-13 | $34.32 | $36.41 | 17,527 | — | — |
| 2004-08-12 | $33.70 | $35.74 | 29,853 | — | — |
| 2004-08-11 | $34.21 | $36.28 | 29,275 | — | — |
| 2004-08-10 | $34.86 | $36.98 | 42,468 | — | — |
| 2004-08-09 | $34.65 | $36.76 | 22,727 | — | — |
| 2004-08-06 | $34.80 | $36.91 | 7,415 | — | — |
| 2004-08-05 | $35.15 | $37.29 | 32,935 | — | — |
| 2004-08-04 | $35.05 | $37.18 | 24,653 | — | — |
| 2004-08-03 | $35.46 | $37.62 | 9,341 | — | — |
| 2004-08-02 | $35.28 | $37.42 | 15,119 | — | — |
| 2004-07-30 | $35.49 | $37.65 | 32,357 | — | — |
| 2004-07-29 | $36.02 | $38.21 | 79,544 | — | — |
| 2004-07-28 | $34.65 | $36.76 | 42,179 | — | — |
| 2004-07-27 | $33.46 | $35.49 | 39,290 | — | — |
| 2004-07-26 | $33.84 | $35.90 | 18,393 | — | — |
| 2004-07-23 | $34.14 | $36.22 | 15,601 | — | — |
| 2004-07-22 | $34.28 | $36.36 | 15,890 | — | — |
| 2004-07-21 | $34.25 | $36.33 | 9,630 | — | — |
| 2004-07-20 | $34.44 | $36.54 | 30,431 | — | — |
| 2004-07-19 | $34.27 | $36.35 | 20,801 | — | — |
| 2004-07-16 | $33.70 | $35.74 | 53,447 | — | — |
| 2004-07-15 | $33.75 | $35.80 | 23,690 | — | — |
| 2004-07-14 | $34.45 | $36.55 | 22,823 | — | — |
| 2004-07-13 | $34.45 | $36.55 | 18,490 | — | — |
| 2004-07-12 | $34.94 | $37.07 | 16,275 | — | — |
| 2004-07-09 | $34.91 | $37.03 | 10,400 | — | — |
| 2004-07-08 | $34.90 | $37.02 | 25,712 | — | — |
| 2004-07-07 | $34.86 | $36.98 | 34,572 | — | — |
| 2004-07-06 | $34.77 | $36.88 | 37,557 | — | — |
| 2004-07-02 | $35.02 | $37.14 | 38,231 | — | — |
| 2004-07-01 | $34.06 | $36.13 | 30,046 | — | — |
| 2004-06-30 | $34.75 | $36.86 | 45,454 | — | — |
| 2004-06-29 | $33.63 | $35.68 | 28,023 | — | — |
| 2004-06-28 | $33.21 | $35.23 | 44,972 | — | — |
| 2004-06-25 | $33.53 | $35.57 | 18,971 | — | — |
| 2004-06-24 | $34.13 | $36.21 | 19,838 | — | — |
| 2004-06-23 | $34.18 | $36.26 | 22,823 | — | — |
| 2004-06-22 | $34.09 | $36.16 | 31,683 | — | — |
| 2004-06-21 | $34.01 | $36.08 | 25,327 | — | — |
| 2004-06-18 | $33.83 | $35.89 | 21,475 | — | — |
| 2004-06-17 | $34.02 | $36.09 | 30,431 | — | — |
| 2004-06-16 | $33.89 | $35.95 | 68,855 | — | — |
| 2004-06-15 | $33.80 | $35.86 | 27,542 | — | — |
| 2004-06-14 | $33.63 | $35.68 | 25,327 | — | — |
| 2004-06-10 | $34.48 | $36.57 | 20,993 | — | — |
| 2004-06-09 | $35.06 | $37.19 | 96,782 | — | — |
| 2004-06-08 | $36.47 | $38.69 | 43,817 | — | — |
| 2004-06-07 | $35.73 | $37.90 | 52,291 | — | — |
| 2004-06-04 | $34.88 | $37.00 | 31,490 | — | — |
| 2004-06-03 | $34.30 | $36.38 | 13,867 | — | — |
| 2004-06-02 | $34.06 | $36.13 | 15,312 | — | — |
| 2004-06-01 | $33.80 | $35.86 | 16,660 | — | — |
| 2004-05-28 | $33.93 | $35.99 | 18,490 | — | — |
| 2004-05-27 | $34.30 | $36.38 | 23,016 | — | — |
| 2004-05-26 | $33.32 | $35.35 | 12,519 | — | — |
| 2004-05-25 | $33.35 | $35.38 | 26,771 | — | — |
| 2004-05-24 | $33.39 | $35.41 | 15,023 | — | — |
| 2004-05-21 | $33.29 | $35.32 | 58,839 | — | — |
| 2004-05-20 | $33.16 | $35.17 | 36,305 | — | — |
| 2004-05-19 | $33.02 | $35.03 | 34,668 | — | — |
| 2004-05-18 | $32.74 | $34.73 | 13,771 | — | — |
| 2004-05-17 | $32.87 | $34.65 | 31,394 | — | — |
| 2004-05-14 | $32.95 | $34.74 | 42,950 | — | — |
| 2004-05-13 | $32.99 | $34.79 | 14,445 | — | — |
| 2004-05-12 | $33.31 | $35.13 | 37,076 | — | — |
| 2004-05-11 | $33.43 | $35.25 | 27,927 | — | — |
| 2004-05-10 | $32.70 | $34.48 | 28,216 | — | — |
| 2004-05-07 | $32.70 | $34.48 | 13,964 | — | — |
| 2004-05-06 | $33.18 | $34.98 | 13,001 | — | — |
| 2004-05-05 | $33.18 | $34.98 | 15,312 | — | — |
| 2004-05-04 | $33.26 | $35.07 | 38,327 | — | — |
| 2004-05-03 | $33.00 | $34.80 | 27,349 | — | — |
| 2004-04-30 | $33.03 | $34.83 | 94,663 | — | — |
| 2004-04-29 | $33.80 | $35.64 | 39,387 | — | — |
| 2004-04-28 | $33.41 | $35.22 | 96,396 | — | — |
| 2004-04-27 | $32.43 | $34.19 | 37,172 | — | — |
| 2004-04-26 | $31.67 | $33.40 | 20,319 | — | — |
| 2004-04-23 | $31.93 | $33.67 | 23,305 | — | — |
| 2004-04-22 | $31.92 | $33.66 | 21,186 | — | — |
| 2004-04-21 | $31.64 | $33.36 | 21,860 | — | — |
| 2004-04-20 | $31.57 | $33.29 | 30,623 | — | — |
| 2004-04-19 | $31.98 | $33.72 | 13,097 | — | — |
| 2004-04-16 | $32.06 | $33.80 | 5,874 | — | — |
| 2004-04-15 | $32.09 | $33.83 | 28,120 | — | — |
| 2004-04-14 | $31.84 | $33.57 | 26,097 | — | — |
| 2004-04-13 | $32.54 | $34.31 | 37,268 | — | — |
| 2004-04-12 | $32.85 | $34.63 | 33,416 | — | — |
| 2004-04-08 | $32.78 | $34.57 | 30,912 | — | — |
| 2004-04-07 | $33.29 | $35.10 | 53,735 | — | — |
| 2004-04-06 | $33.60 | $35.43 | 40,928 | — | — |
| 2004-04-05 | $33.25 | $35.06 | 33,127 | — | — |
| 2004-04-02 | $32.80 | $34.59 | 35,535 | — | — |
| 2004-04-01 | $32.34 | $34.10 | 30,335 | — | — |
| 2004-03-31 | $32.05 | $33.79 | 66,929 | — | — |
| 2004-03-30 | $32.36 | $34.12 | 30,912 | — | — |
| 2004-03-29 | $32.17 | $33.92 | 35,246 | — | — |
| 2004-03-26 | $31.87 | $33.60 | 27,349 | — | — |
| 2004-03-25 | $31.97 | $33.71 | 25,616 | — | — |
| 2004-03-24 | $31.63 | $33.35 | 79,640 | — | — |
| 2004-03-23 | $31.19 | $32.89 | 138,865 | — | — |
| 2004-03-22 | $31.55 | $33.26 | 38,616 | — | — |
| 2004-03-19 | $31.78 | $33.50 | 18,201 | — | — |
| 2004-03-18 | $32.10 | $33.84 | 28,697 | — | — |
| 2004-03-17 | $31.86 | $33.59 | 61,728 | — | — |
| 2004-03-16 | $31.91 | $33.65 | 55,469 | — | — |
| 2004-03-15 | $31.29 | $32.99 | 43,239 | — | — |
| 2004-03-12 | $31.89 | $33.63 | 30,816 | — | — |
| 2004-03-11 | $32.04 | $33.78 | 32,742 | — | — |
| 2004-03-10 | $31.95 | $33.69 | 26,097 | — | — |
| 2004-03-09 | $32.18 | $33.93 | 23,497 | — | — |
| 2004-03-08 | $32.19 | $33.94 | 40,542 | — | — |
| 2004-03-05 | $32.43 | $34.19 | 25,808 | — | — |
| 2004-03-04 | $32.43 | $34.19 | 38,135 | — | — |
| 2004-03-03 | $32.63 | $34.40 | 19,742 | — | — |
| 2004-03-02 | $32.55 | $34.33 | 44,780 | — | — |
| 2004-03-01 | $33.49 | $35.31 | 93,218 | — | — |
| 2004-02-27 | $33.21 | $35.02 | 111,227 | — | — |
| 2004-02-26 | $32.17 | $33.92 | 60,862 | — | — |
| 2004-02-25 | $32.13 | $33.88 | 107,760 | — | — |
| 2004-02-24 | $31.89 | $33.63 | 50,846 | — | — |
| 2004-02-23 | $31.62 | $33.34 | 24,845 | — | — |
| 2004-02-20 | $31.58 | $33.30 | 43,913 | — | — |
| 2004-02-19 | $31.94 | $33.48 | 40,061 | — | — |
| 2004-02-18 | $32.21 | $33.76 | 42,372 | — | — |
| 2004-02-17 | $32.67 | $34.24 | 57,010 | — | — |
| 2004-02-13 | $33.39 | $34.99 | 59,417 | — | — |
| 2004-02-12 | $33.70 | $35.32 | 109,108 | — | — |
| 2004-02-11 | $35.51 | $37.22 | 46,609 | — | — |
| 2004-02-10 | $35.14 | $36.83 | 32,549 | — | — |
| 2004-02-09 | $34.38 | $36.03 | 21,668 | — | — |
| 2004-02-06 | $34.47 | $36.12 | 19,934 | — | — |
| 2004-02-05 | $34.32 | $35.97 | 22,823 | — | — |
| 2004-02-04 | $34.43 | $36.09 | 34,090 | — | — |
| 2004-02-03 | $34.63 | $36.30 | 54,506 | — | — |
| 2004-02-02 | $34.39 | $36.05 | 50,654 | — | — |
| 2004-01-30 | $34.48 | $36.13 | 75,307 | — | — |
| 2004-01-29 | $34.68 | $36.35 | 34,764 | — | — |
| 2004-01-28 | $35.10 | $36.79 | 51,039 | — | — |
| 2004-01-27 | $35.90 | $37.62 | 20,993 | — | — |
| 2004-01-26 | $35.75 | $37.47 | 44,780 | — | — |
| 2004-01-23 | $36.01 | $37.74 | 31,490 | — | — |
| 2004-01-22 | $36.80 | $38.57 | 36,594 | — | — |
| 2004-01-21 | $36.13 | $37.86 | 59,225 | — | — |
| 2004-01-20 | $36.83 | $38.60 | 23,882 | — | — |
| 2004-01-16 | $36.80 | $38.57 | 28,409 | — | — |
| 2004-01-15 | $36.97 | $38.74 | 43,335 | — | — |
| 2004-01-14 | $36.64 | $38.40 | 22,053 | — | — |
| 2004-01-13 | $36.79 | $38.56 | 23,112 | — | — |
| 2004-01-12 | $36.52 | $38.28 | 46,031 | — | — |
| 2004-01-09 | $36.75 | $38.52 | 166,214 | — | — |
| 2004-01-08 | $36.67 | $38.43 | 50,846 | — | — |
| 2004-01-07 | $36.80 | $38.57 | 82,048 | — | — |
| 2004-01-06 | $37.77 | $39.58 | 33,127 | — | — |
| 2004-01-05 | $38.21 | $40.05 | 38,520 | — | — |
| 2004-01-02 | $38.41 | $40.26 | 29,564 | — | — |