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
- 1980-03-17 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 | $31.07 | $52.58 | 65,400 | — | — |
| 2004-12-30 | $31.18 | $52.77 | 34,300 | — | — |
| 2004-12-29 | $31.35 | $53.06 | 29,100 | — | — |
| 2004-12-28 | $31.71 | $53.67 | 51,000 | — | — |
| 2004-12-27 | $31.29 | $52.95 | 72,900 | — | — |
| 2004-12-23 | $31.38 | $53.11 | 54,200 | — | — |
| 2004-12-22 | $31.25 | $52.89 | 93,600 | — | — |
| 2004-12-21 | $30.90 | $52.29 | 151,400 | — | — |
| 2004-12-20 | $30.31 | $51.30 | 85,400 | — | — |
| 2004-12-17 | $30.16 | $51.04 | 102,000 | — | — |
| 2004-12-16 | $30.14 | $51.01 | 80,200 | — | — |
| 2004-12-15 | $30.99 | $52.45 | 110,300 | — | — |
| 2004-12-14 | $30.48 | $51.58 | 65,500 | — | — |
| 2004-12-13 | $30.24 | $51.18 | 89,700 | — | — |
| 2004-12-10 | $29.56 | $50.03 | 123,800 | — | — |
| 2004-12-09 | $29.49 | $49.91 | 85,200 | — | — |
| 2004-12-08 | $29.80 | $50.43 | 110,100 | — | — |
| 2004-12-07 | $29.53 | $49.98 | 86,900 | — | — |
| 2004-12-06 | $30.58 | $51.75 | 71,300 | — | — |
| 2004-12-03 | $31.08 | $52.60 | 121,800 | — | — |
| 2004-12-02 | $31.86 | $53.92 | 79,000 | — | — |
| 2004-12-01 | $31.75 | $53.73 | 140,200 | — | — |
| 2004-11-30 | $30.80 | $52.13 | 65,900 | — | — |
| 2004-11-29 | $30.90 | $52.29 | 114,800 | — | — |
| 2004-11-26 | $30.78 | $51.75 | 23,100 | — | — |
| 2004-11-24 | $30.88 | $51.92 | 90,800 | — | — |
| 2004-11-23 | $31.00 | $52.12 | 64,500 | — | — |
| 2004-11-22 | $30.88 | $51.92 | 66,000 | — | — |
| 2004-11-19 | $30.27 | $50.90 | 54,700 | — | — |
| 2004-11-18 | $30.93 | $52.01 | 81,600 | — | — |
| 2004-11-17 | $30.76 | $51.72 | 83,200 | — | — |
| 2004-11-16 | $30.44 | $51.18 | 48,300 | — | — |
| 2004-11-15 | $31.22 | $52.49 | 124,800 | — | — |
| 2004-11-12 | $31.16 | $52.39 | 84,800 | — | — |
| 2004-11-11 | $31.03 | $52.17 | 78,600 | — | — |
| 2004-11-10 | $30.81 | $51.80 | 69,000 | — | — |
| 2004-11-09 | $30.84 | $51.85 | 64,400 | — | — |
| 2004-11-08 | $30.61 | $51.47 | 52,600 | — | — |
| 2004-11-05 | $30.99 | $52.11 | 62,400 | — | — |
| 2004-11-04 | $31.23 | $52.51 | 159,400 | — | — |
| 2004-11-03 | $31.11 | $52.31 | 301,300 | — | — |
| 2004-11-02 | $31.00 | $52.12 | 102,700 | — | — |
| 2004-11-01 | $31.70 | $53.30 | 117,900 | — | — |
| 2004-10-29 | $31.53 | $53.01 | 87,800 | — | — |
| 2004-10-28 | $31.98 | $53.77 | 55,400 | — | — |
| 2004-10-27 | $32.16 | $54.07 | 70,100 | — | — |
| 2004-10-26 | $31.36 | $52.73 | 76,100 | — | — |
| 2004-10-25 | $31.22 | $52.49 | 141,400 | — | — |
| 2004-10-22 | $30.99 | $52.11 | 117,800 | — | — |
| 2004-10-21 | $31.91 | $53.65 | 88,300 | — | — |
| 2004-10-20 | $32.02 | $53.84 | 132,200 | — | — |
| 2004-10-19 | $31.63 | $53.18 | 63,500 | — | — |
| 2004-10-18 | $31.88 | $53.60 | 52,000 | — | — |
| 2004-10-15 | $31.88 | $53.60 | 66,400 | — | — |
| 2004-10-14 | $30.96 | $52.06 | 37,800 | — | — |
| 2004-10-13 | $31.37 | $52.74 | 79,600 | — | — |
| 2004-10-12 | $31.87 | $53.59 | 65,000 | — | — |
| 2004-10-11 | $31.92 | $53.67 | 14,400 | — | — |
| 2004-10-08 | $31.58 | $53.10 | 37,700 | — | — |
| 2004-10-07 | $31.87 | $53.59 | 35,500 | — | — |
| 2004-10-06 | $32.42 | $54.51 | 44,800 | — | — |
| 2004-10-05 | $31.78 | $53.43 | 54,400 | — | — |
| 2004-10-04 | $32.30 | $54.31 | 69,800 | — | — |
| 2004-10-01 | $32.36 | $54.41 | 108,900 | — | — |
| 2004-09-30 | $31.08 | $52.26 | 71,200 | — | — |
| 2004-09-29 | $31.18 | $52.43 | 71,100 | — | — |
| 2004-09-28 | $30.91 | $51.97 | 45,100 | — | — |
| 2004-09-27 | $30.06 | $50.54 | 70,700 | — | — |
| 2004-09-24 | $30.58 | $51.42 | 51,900 | — | — |
| 2004-09-23 | $30.39 | $51.10 | 47,800 | — | — |
| 2004-09-22 | $30.44 | $51.18 | 100,200 | — | — |
| 2004-09-21 | $31.15 | $52.37 | 86,700 | — | — |
| 2004-09-20 | $31.15 | $52.37 | 47,300 | — | — |
| 2004-09-17 | $31.17 | $52.41 | 171,500 | — | — |
| 2004-09-16 | $31.52 | $53.00 | 92,300 | — | — |
| 2004-09-15 | $31.16 | $52.39 | 125,100 | — | — |
| 2004-09-14 | $31.09 | $52.27 | 148,100 | — | — |
| 2004-09-13 | $31.38 | $52.76 | 42,600 | — | — |
| 2004-09-10 | $31.34 | $52.69 | 56,000 | — | — |
| 2004-09-09 | $31.39 | $52.78 | 79,900 | — | — |
| 2004-09-08 | $30.41 | $51.13 | 44,900 | — | — |
| 2004-09-07 | $30.78 | $51.75 | 77,500 | — | — |
| 2004-09-03 | $30.11 | $50.63 | 51,800 | — | — |
| 2004-09-02 | $30.43 | $51.16 | 45,600 | — | — |
| 2004-09-01 | $30.03 | $50.49 | 79,000 | — | — |
| 2004-08-31 | $29.98 | $50.41 | 98,300 | — | — |
| 2004-08-30 | $29.73 | $49.99 | 49,600 | — | — |
| 2004-08-27 | $30.05 | $50.21 | 83,700 | — | — |
| 2004-08-26 | $30.01 | $50.14 | 129,400 | — | — |
| 2004-08-25 | $30.67 | $51.24 | 127,900 | — | — |
| 2004-08-24 | $30.24 | $50.52 | 188,900 | — | — |
| 2004-08-23 | $29.80 | $49.79 | 95,600 | — | — |
| 2004-08-20 | $30.00 | $50.12 | 59,800 | — | — |
| 2004-08-19 | $29.32 | $48.99 | 62,400 | — | — |
| 2004-08-18 | $29.57 | $49.40 | 73,800 | — | — |
| 2004-08-17 | $29.00 | $48.45 | 78,600 | — | — |
| 2004-08-16 | $29.04 | $48.52 | 71,900 | — | — |
| 2004-08-13 | $28.52 | $47.65 | 27,500 | — | — |
| 2004-08-12 | $28.44 | $47.52 | 58,400 | — | — |
| 2004-08-11 | $28.66 | $47.88 | 76,600 | — | — |
| 2004-08-10 | $28.70 | $47.95 | 97,000 | — | — |
| 2004-08-09 | $27.95 | $46.70 | 52,400 | — | — |
| 2004-08-06 | $28.33 | $47.33 | 192,700 | — | — |
| 2004-08-05 | $28.67 | $47.90 | 129,000 | — | — |
| 2004-08-04 | $28.71 | $47.97 | 149,900 | — | — |
| 2004-08-03 | $28.54 | $47.68 | 119,000 | — | — |
| 2004-08-02 | $28.69 | $47.93 | 84,300 | — | — |
| 2004-07-30 | $28.75 | $48.03 | 58,500 | — | — |
| 2004-07-29 | $28.92 | $48.32 | 69,100 | — | — |
| 2004-07-28 | $28.87 | $48.23 | 106,600 | — | — |
| 2004-07-27 | $29.08 | $48.59 | 144,100 | — | — |
| 2004-07-26 | $28.68 | $47.92 | 121,600 | — | — |
| 2004-07-23 | $28.89 | $48.27 | 126,000 | — | — |
| 2004-07-22 | $29.01 | $48.47 | 280,900 | — | — |
| 2004-07-21 | $28.79 | $48.10 | 161,200 | — | — |
| 2004-07-20 | $29.05 | $48.54 | 142,300 | — | — |
| 2004-07-19 | $28.69 | $47.93 | 73,900 | — | — |
| 2004-07-16 | $28.53 | $47.67 | 97,800 | — | — |
| 2004-07-15 | $28.67 | $47.90 | 77,300 | — | — |
| 2004-07-14 | $28.44 | $47.52 | 102,000 | — | — |
| 2004-07-13 | $28.53 | $47.67 | 85,500 | — | — |
| 2004-07-12 | $28.35 | $47.37 | 72,700 | — | — |
| 2004-07-09 | $28.07 | $46.90 | 46,200 | — | — |
| 2004-07-08 | $27.92 | $46.65 | 96,300 | — | — |
| 2004-07-07 | $28.71 | $47.97 | 78,000 | — | — |
| 2004-07-06 | $28.33 | $47.33 | 76,400 | — | — |
| 2004-07-02 | $28.40 | $47.45 | 33,800 | — | — |
| 2004-07-01 | $28.34 | $47.35 | 77,200 | — | — |
| 2004-06-30 | $28.92 | $48.32 | 61,500 | — | — |
| 2004-06-29 | $28.82 | $48.15 | 126,500 | — | — |
| 2004-06-28 | $28.58 | $47.75 | 226,600 | — | — |
| 2004-06-25 | $29.08 | $48.59 | 1,449,500 | — | — |
| 2004-06-24 | $29.62 | $49.49 | 88,700 | — | — |
| 2004-06-23 | $29.53 | $49.34 | 94,600 | — | — |
| 2004-06-22 | $29.57 | $49.40 | 132,400 | — | — |
| 2004-06-21 | $28.90 | $48.28 | 86,200 | — | — |
| 2004-06-18 | $28.90 | $48.28 | 106,700 | — | — |
| 2004-06-17 | $28.84 | $48.18 | 102,500 | — | — |
| 2004-06-16 | $28.50 | $47.62 | 83,400 | — | — |
| 2004-06-15 | $27.81 | $46.46 | 100,900 | — | — |
| 2004-06-14 | $27.96 | $46.71 | 115,500 | — | — |
| 2004-06-10 | $28.00 | $46.78 | 76,200 | — | — |
| 2004-06-09 | $27.99 | $46.76 | 79,100 | — | — |
| 2004-06-08 | $28.02 | $46.81 | 63,000 | — | — |
| 2004-06-07 | $28.13 | $47.00 | 61,700 | — | — |
| 2004-06-04 | $28.10 | $46.95 | 44,200 | — | — |
| 2004-06-03 | $27.90 | $46.61 | 47,100 | — | — |
| 2004-06-02 | $28.08 | $46.91 | 30,600 | — | — |
| 2004-06-01 | $27.96 | $46.71 | 96,900 | — | — |
| 2004-05-28 | $27.75 | $46.36 | 57,500 | — | — |
| 2004-05-27 | $27.62 | $46.15 | 54,800 | — | — |
| 2004-05-26 | $28.01 | $46.48 | 36,500 | — | — |
| 2004-05-25 | $27.38 | $45.43 | 54,900 | — | — |
| 2004-05-24 | $27.12 | $45.00 | 44,700 | — | — |
| 2004-05-21 | $26.84 | $44.54 | 43,300 | — | — |
| 2004-05-20 | $26.80 | $44.47 | 22,300 | — | — |
| 2004-05-19 | $26.58 | $44.11 | 43,400 | — | — |
| 2004-05-18 | $26.66 | $44.24 | 41,400 | — | — |
| 2004-05-17 | $26.18 | $43.44 | 24,500 | — | — |
| 2004-05-14 | $26.36 | $43.74 | 88,700 | — | — |
| 2004-05-13 | $26.33 | $43.69 | 90,800 | — | — |
| 2004-05-12 | $26.10 | $43.31 | 71,400 | — | — |
| 2004-05-11 | $26.14 | $43.38 | 46,800 | — | — |
| 2004-05-10 | $26.14 | $43.38 | 100,900 | — | — |
| 2004-05-07 | $26.45 | $43.89 | 94,300 | — | — |
| 2004-05-06 | $26.69 | $44.29 | 59,200 | — | — |
| 2004-05-05 | $26.82 | $44.51 | 87,300 | — | — |
| 2004-05-04 | $26.68 | $44.27 | 69,000 | — | — |
| 2004-05-03 | $26.70 | $44.31 | 66,600 | — | — |
| 2004-04-30 | $26.64 | $44.21 | 83,300 | — | — |
| 2004-04-29 | $26.56 | $44.07 | 74,300 | — | — |
| 2004-04-28 | $26.95 | $44.72 | 44,400 | — | — |
| 2004-04-27 | $27.30 | $45.30 | 102,100 | — | — |
| 2004-04-26 | $27.32 | $45.34 | 86,400 | — | — |
| 2004-04-23 | $27.24 | $45.20 | 145,200 | — | — |
| 2004-04-22 | $27.10 | $44.97 | 109,000 | — | — |
| 2004-04-21 | $27.00 | $44.80 | 46,500 | — | — |
| 2004-04-20 | $27.35 | $45.38 | 92,300 | — | — |
| 2004-04-19 | $27.38 | $45.43 | 51,100 | — | — |
| 2004-04-16 | $27.68 | $45.93 | 75,100 | — | — |
| 2004-04-15 | $27.75 | $46.05 | 32,300 | — | — |
| 2004-04-14 | $27.92 | $46.33 | 48,300 | — | — |
| 2004-04-13 | $28.72 | $47.66 | 47,200 | — | — |
| 2004-04-12 | $29.31 | $48.64 | 36,100 | — | — |
| 2004-04-08 | $29.25 | $48.54 | 60,900 | — | — |
| 2004-04-07 | $29.62 | $49.15 | 46,500 | — | — |
| 2004-04-06 | $29.84 | $49.52 | 57,200 | — | — |
| 2004-04-05 | $29.79 | $49.43 | 120,000 | — | — |
| 2004-04-02 | $29.85 | $49.53 | 80,400 | — | — |
| 2004-04-01 | $29.89 | $49.60 | 75,400 | — | — |
| 2004-03-31 | $29.02 | $48.16 | 35,300 | — | — |
| 2004-03-30 | $29.35 | $48.70 | 92,000 | — | — |
| 2004-03-29 | $29.19 | $48.44 | 33,500 | — | — |
| 2004-03-26 | $28.86 | $47.89 | 80,900 | — | — |
| 2004-03-25 | $29.25 | $48.54 | 47,500 | — | — |
| 2004-03-24 | $29.20 | $48.45 | 46,400 | — | — |
| 2004-03-23 | $29.41 | $48.80 | 19,800 | — | — |
| 2004-03-22 | $29.42 | $48.82 | 56,000 | — | — |
| 2004-03-19 | $29.69 | $49.27 | 36,900 | — | — |
| 2004-03-18 | $29.61 | $49.14 | 28,300 | — | — |
| 2004-03-17 | $29.68 | $49.25 | 41,100 | — | — |
| 2004-03-16 | $29.52 | $48.99 | 59,700 | — | — |
| 2004-03-15 | $29.98 | $49.75 | 51,200 | — | — |
| 2004-03-12 | $30.25 | $50.20 | 49,900 | — | — |
| 2004-03-11 | $30.04 | $49.85 | 35,100 | — | — |
| 2004-03-10 | $30.23 | $50.16 | 45,800 | — | — |
| 2004-03-09 | $30.38 | $50.41 | 23,500 | — | — |
| 2004-03-08 | $30.46 | $50.55 | 20,200 | — | — |
| 2004-03-05 | $30.52 | $50.65 | 16,500 | — | — |
| 2004-03-04 | $30.48 | $50.58 | 58,100 | — | — |
| 2004-03-03 | $30.20 | $50.11 | 23,500 | — | — |
| 2004-03-02 | $30.38 | $50.41 | 38,100 | — | — |
| 2004-03-01 | $30.29 | $50.26 | 33,500 | — | — |
| 2004-02-27 | $30.49 | $50.60 | 55,900 | — | — |
| 2004-02-26 | $30.01 | $49.80 | 59,400 | — | — |
| 2004-02-25 | $30.54 | $50.36 | 34,700 | — | — |
| 2004-02-24 | $30.40 | $50.13 | 61,300 | — | — |
| 2004-02-23 | $30.15 | $49.72 | 56,800 | — | — |
| 2004-02-20 | $30.18 | $49.77 | 42,400 | — | — |
| 2004-02-19 | $30.43 | $50.18 | 22,700 | — | — |
| 2004-02-18 | $30.60 | $50.46 | 41,900 | — | — |
| 2004-02-17 | $30.42 | $50.17 | 22,900 | — | — |
| 2004-02-13 | $30.11 | $49.65 | 42,900 | — | — |
| 2004-02-12 | $30.55 | $50.38 | 60,300 | — | — |
| 2004-02-11 | $30.29 | $49.95 | 98,800 | — | — |
| 2004-02-10 | $30.10 | $49.64 | 107,600 | — | — |
| 2004-02-09 | $30.04 | $49.54 | 59,100 | — | — |
| 2004-02-06 | $29.55 | $48.73 | 95,900 | — | — |
| 2004-02-05 | $29.45 | $48.57 | 45,000 | — | — |
| 2004-02-04 | $29.46 | $48.58 | 42,700 | — | — |
| 2004-02-03 | $29.66 | $48.91 | 21,800 | — | — |
| 2004-02-02 | $29.51 | $48.66 | 26,100 | — | — |
| 2004-01-30 | $29.64 | $48.88 | 49,400 | — | — |
| 2004-01-29 | $29.90 | $49.31 | 39,300 | — | — |
| 2004-01-28 | $29.51 | $48.66 | 115,300 | — | — |
| 2004-01-27 | $30.23 | $49.85 | 83,400 | — | — |
| 2004-01-26 | $30.00 | $49.47 | 49,800 | — | — |
| 2004-01-23 | $29.94 | $49.37 | 65,400 | — | — |
| 2004-01-22 | $30.00 | $49.47 | 265,600 | — | — |
| 2004-01-21 | $29.76 | $49.08 | 61,900 | — | — |
| 2004-01-20 | $29.63 | $48.86 | 67,400 | — | — |
| 2004-01-16 | $29.11 | $48.01 | 43,500 | — | — |
| 2004-01-15 | $29.25 | $48.24 | 58,600 | — | — |
| 2004-01-14 | $28.99 | $47.81 | 78,200 | — | — |
| 2004-01-13 | $28.64 | $47.23 | 101,100 | — | — |
| 2004-01-12 | $29.08 | $47.96 | 59,300 | — | — |
| 2004-01-09 | $29.16 | $48.09 | 46,000 | — | — |
| 2004-01-08 | $29.25 | $48.24 | 51,300 | — | — |
| 2004-01-07 | $29.50 | $48.65 | 20,800 | — | — |
| 2004-01-06 | $29.18 | $48.12 | 37,400 | — | — |
| 2004-01-05 | $29.70 | $48.98 | 70,500 | — | — |
| 2004-01-02 | $29.57 | $48.76 | 39,100 | — | — |