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
- 1987-06-04 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 | $38.15 | $75.90 | 63,700 | — | — |
| 2004-12-30 | $38.13 | $75.86 | 35,600 | — | — |
| 2004-12-29 | $38.35 | $76.30 | 40,100 | — | — |
| 2004-12-28 | $38.55 | $76.69 | 54,500 | — | — |
| 2004-12-27 | $37.58 | $74.76 | 51,700 | — | — |
| 2004-12-23 | $38.15 | $75.90 | 43,500 | — | — |
| 2004-12-22 | $38.20 | $76.00 | 52,400 | — | — |
| 2004-12-21 | $37.91 | $75.42 | 64,600 | — | — |
| 2004-12-20 | $37.46 | $74.53 | 94,600 | — | — |
| 2004-12-17 | $37.41 | $74.43 | 592,300 | — | — |
| 2004-12-16 | $38.10 | $75.80 | 77,800 | — | — |
| 2004-12-15 | $39.00 | $77.59 | 76,000 | — | — |
| 2004-12-14 | $38.79 | $77.17 | 67,400 | — | — |
| 2004-12-13 | $38.76 | $77.11 | 60,600 | — | — |
| 2004-12-10 | $38.33 | $76.26 | 65,500 | — | — |
| 2004-12-09 | $37.99 | $75.58 | 74,000 | — | — |
| 2004-12-08 | $37.82 | $75.24 | 79,000 | — | — |
| 2004-12-07 | $37.47 | $74.03 | 74,700 | — | — |
| 2004-12-06 | $38.71 | $76.48 | 72,100 | — | — |
| 2004-12-03 | $38.80 | $76.66 | 75,900 | — | — |
| 2004-12-02 | $39.15 | $77.35 | 86,700 | — | — |
| 2004-12-01 | $39.18 | $77.41 | 111,200 | — | — |
| 2004-11-30 | $38.27 | $75.61 | 72,800 | — | — |
| 2004-11-29 | $38.09 | $75.25 | 105,400 | — | — |
| 2004-11-26 | $37.69 | $74.46 | 18,100 | — | — |
| 2004-11-24 | $37.56 | $74.21 | 61,000 | — | — |
| 2004-11-23 | $37.27 | $73.63 | 76,000 | — | — |
| 2004-11-22 | $37.00 | $73.10 | 120,000 | — | — |
| 2004-11-19 | $36.09 | $71.30 | 73,800 | — | — |
| 2004-11-18 | $36.90 | $72.90 | 57,600 | — | — |
| 2004-11-17 | $37.16 | $73.42 | 72,700 | — | — |
| 2004-11-16 | $37.07 | $73.24 | 63,100 | — | — |
| 2004-11-15 | $37.60 | $74.29 | 56,100 | — | — |
| 2004-11-12 | $37.45 | $73.99 | 69,700 | — | — |
| 2004-11-11 | $37.30 | $73.69 | 78,400 | — | — |
| 2004-11-10 | $36.91 | $72.92 | 60,000 | — | — |
| 2004-11-09 | $37.00 | $73.10 | 56,700 | — | — |
| 2004-11-08 | $36.90 | $72.90 | 37,500 | — | — |
| 2004-11-05 | $36.84 | $72.78 | 72,400 | — | — |
| 2004-11-04 | $36.90 | $72.90 | 87,200 | — | — |
| 2004-11-03 | $36.89 | $72.88 | 93,400 | — | — |
| 2004-11-02 | $36.21 | $71.54 | 79,200 | — | — |
| 2004-11-01 | $36.52 | $72.15 | 70,200 | — | — |
| 2004-10-29 | $36.67 | $72.45 | 82,700 | — | — |
| 2004-10-28 | $37.00 | $73.10 | 60,500 | — | — |
| 2004-10-27 | $36.98 | $73.06 | 92,600 | — | — |
| 2004-10-26 | $35.85 | $70.83 | 67,400 | — | — |
| 2004-10-25 | $35.12 | $69.39 | 83,400 | — | — |
| 2004-10-22 | $34.55 | $68.26 | 59,000 | — | — |
| 2004-10-21 | $35.45 | $70.04 | 84,400 | — | — |
| 2004-10-20 | $34.86 | $68.87 | 79,200 | — | — |
| 2004-10-19 | $35.29 | $69.72 | 122,000 | — | — |
| 2004-10-18 | $35.54 | $70.22 | 70,200 | — | — |
| 2004-10-15 | $35.62 | $70.37 | 67,800 | — | — |
| 2004-10-14 | $34.87 | $68.89 | 58,600 | — | — |
| 2004-10-13 | $35.42 | $69.98 | 77,900 | — | — |
| 2004-10-12 | $35.44 | $70.02 | 95,100 | — | — |
| 2004-10-11 | $35.43 | $70.00 | 34,300 | — | — |
| 2004-10-08 | $35.01 | $69.17 | 49,000 | — | — |
| 2004-10-07 | $35.35 | $69.84 | 64,900 | — | — |
| 2004-10-06 | $36.00 | $71.12 | 74,500 | — | — |
| 2004-10-05 | $35.48 | $70.10 | 72,300 | — | — |
| 2004-10-04 | $35.83 | $70.79 | 66,800 | — | — |
| 2004-10-01 | $35.72 | $70.57 | 141,400 | — | — |
| 2004-09-30 | $34.65 | $68.46 | 115,700 | — | — |
| 2004-09-29 | $34.36 | $67.88 | 77,600 | — | — |
| 2004-09-28 | $33.61 | $66.40 | 120,100 | — | — |
| 2004-09-27 | $33.26 | $65.71 | 90,100 | — | — |
| 2004-09-24 | $33.79 | $66.76 | 134,700 | — | — |
| 2004-09-23 | $33.94 | $67.05 | 61,900 | — | — |
| 2004-09-22 | $33.89 | $66.96 | 104,800 | — | — |
| 2004-09-21 | $34.89 | $68.93 | 88,600 | — | — |
| 2004-09-20 | $34.25 | $67.67 | 86,500 | — | — |
| 2004-09-17 | $34.81 | $68.77 | 158,600 | — | — |
| 2004-09-16 | $35.35 | $69.84 | 67,800 | — | — |
| 2004-09-15 | $34.94 | $69.03 | 138,800 | — | — |
| 2004-09-14 | $34.88 | $68.91 | 91,500 | — | — |
| 2004-09-13 | $35.13 | $69.41 | 98,600 | — | — |
| 2004-09-10 | $34.93 | $69.01 | 77,900 | — | — |
| 2004-09-09 | $34.85 | $68.85 | 102,300 | — | — |
| 2004-09-08 | $34.16 | $67.49 | 89,000 | — | — |
| 2004-09-07 | $34.53 | $67.71 | 58,000 | — | — |
| 2004-09-03 | $34.04 | $66.75 | 45,800 | — | — |
| 2004-09-02 | $34.16 | $66.98 | 58,100 | — | — |
| 2004-09-01 | $33.64 | $65.96 | 82,300 | — | — |
| 2004-08-31 | $33.16 | $65.02 | 78,600 | — | — |
| 2004-08-30 | $33.00 | $64.71 | 43,100 | — | — |
| 2004-08-27 | $33.50 | $65.69 | 61,300 | — | — |
| 2004-08-26 | $33.27 | $65.24 | 65,600 | — | — |
| 2004-08-25 | $33.20 | $65.10 | 81,900 | — | — |
| 2004-08-24 | $32.96 | $64.63 | 108,600 | — | — |
| 2004-08-23 | $32.22 | $63.18 | 77,900 | — | — |
| 2004-08-20 | $32.90 | $64.51 | 54,900 | — | — |
| 2004-08-19 | $32.13 | $63.00 | 63,500 | — | — |
| 2004-08-18 | $32.54 | $63.80 | 56,500 | — | — |
| 2004-08-17 | $32.08 | $62.90 | 49,200 | — | — |
| 2004-08-16 | $32.06 | $62.86 | 57,100 | — | — |
| 2004-08-13 | $31.34 | $61.45 | 39,500 | — | — |
| 2004-08-12 | $31.10 | $60.98 | 66,100 | — | — |
| 2004-08-11 | $31.75 | $62.26 | 99,700 | — | — |
| 2004-08-10 | $31.40 | $61.57 | 115,800 | — | — |
| 2004-08-09 | $30.54 | $59.88 | 56,100 | — | — |
| 2004-08-06 | $30.53 | $59.86 | 78,400 | — | — |
| 2004-08-05 | $31.01 | $60.80 | 83,300 | — | — |
| 2004-08-04 | $31.48 | $61.73 | 83,500 | — | — |
| 2004-08-03 | $31.22 | $61.22 | 67,300 | — | — |
| 2004-08-02 | $31.74 | $62.24 | 55,300 | — | — |
| 2004-07-30 | $31.52 | $61.80 | 75,600 | — | — |
| 2004-07-29 | $31.56 | $61.88 | 65,700 | — | — |
| 2004-07-28 | $31.23 | $61.24 | 107,100 | — | — |
| 2004-07-27 | $31.84 | $62.43 | 85,500 | — | — |
| 2004-07-26 | $31.30 | $61.37 | 165,000 | — | — |
| 2004-07-23 | $31.21 | $61.20 | 101,100 | — | — |
| 2004-07-22 | $31.93 | $62.61 | 216,300 | — | — |
| 2004-07-21 | $32.31 | $63.35 | 201,900 | — | — |
| 2004-07-20 | $33.03 | $64.76 | 109,900 | — | — |
| 2004-07-19 | $32.18 | $63.10 | 76,900 | — | — |
| 2004-07-16 | $32.15 | $63.04 | 96,000 | — | — |
| 2004-07-15 | $32.31 | $63.35 | 85,800 | — | — |
| 2004-07-14 | $31.98 | $62.71 | 62,100 | — | — |
| 2004-07-13 | $32.12 | $62.98 | 65,900 | — | — |
| 2004-07-12 | $32.31 | $63.35 | 99,900 | — | — |
| 2004-07-09 | $31.83 | $62.41 | 60,000 | — | — |
| 2004-07-08 | $31.81 | $62.37 | 139,900 | — | — |
| 2004-07-07 | $32.18 | $63.10 | 90,700 | — | — |
| 2004-07-06 | $32.13 | $63.00 | 101,000 | — | — |
| 2004-07-02 | $32.35 | $63.43 | 55,600 | — | — |
| 2004-07-01 | $32.24 | $63.22 | 146,000 | — | — |
| 2004-06-30 | $32.50 | $63.73 | 134,200 | — | — |
| 2004-06-29 | $32.67 | $64.06 | 242,400 | — | — |
| 2004-06-28 | $32.37 | $63.47 | 314,100 | — | — |
| 2004-06-25 | $32.48 | $63.69 | 1,077,500 | — | — |
| 2004-06-24 | $32.75 | $64.22 | 232,400 | — | — |
| 2004-06-23 | $32.93 | $64.57 | 162,800 | — | — |
| 2004-06-22 | $32.46 | $63.65 | 206,400 | — | — |
| 2004-06-21 | $31.75 | $62.26 | 186,300 | — | — |
| 2004-06-18 | $30.91 | $60.61 | 530,600 | — | — |
| 2004-06-17 | $31.08 | $60.94 | 173,800 | — | — |
| 2004-06-16 | $31.19 | $61.16 | 151,400 | — | — |
| 2004-06-15 | $31.10 | $60.98 | 127,100 | — | — |
| 2004-06-14 | $30.94 | $60.67 | 172,100 | — | — |
| 2004-06-10 | $31.12 | $61.02 | 107,000 | — | — |
| 2004-06-09 | $30.55 | $59.90 | 244,700 | — | — |
| 2004-06-08 | $30.83 | $59.96 | 78,800 | — | — |
| 2004-06-07 | $30.99 | $60.27 | 137,400 | — | — |
| 2004-06-04 | $30.85 | $60.00 | 43,600 | — | — |
| 2004-06-03 | $30.60 | $59.51 | 59,400 | — | — |
| 2004-06-02 | $30.97 | $60.23 | 53,800 | — | — |
| 2004-06-01 | $30.75 | $59.81 | 66,000 | — | — |
| 2004-05-28 | $31.20 | $60.68 | 67,100 | — | — |
| 2004-05-27 | $31.25 | $60.78 | 87,700 | — | — |
| 2004-05-26 | $31.11 | $60.51 | 196,600 | — | — |
| 2004-05-25 | $30.48 | $59.28 | 160,400 | — | — |
| 2004-05-24 | $29.97 | $58.29 | 80,800 | — | — |
| 2004-05-21 | $29.87 | $58.09 | 43,600 | — | — |
| 2004-05-20 | $29.79 | $57.94 | 28,900 | — | — |
| 2004-05-19 | $29.75 | $57.86 | 37,800 | — | — |
| 2004-05-18 | $29.65 | $57.67 | 44,700 | — | — |
| 2004-05-17 | $29.49 | $57.35 | 79,200 | — | — |
| 2004-05-14 | $29.85 | $58.05 | 34,800 | — | — |
| 2004-05-13 | $29.76 | $57.88 | 52,300 | — | — |
| 2004-05-12 | $29.60 | $57.57 | 100,400 | — | — |
| 2004-05-11 | $29.62 | $57.61 | 36,900 | — | — |
| 2004-05-10 | $29.35 | $57.08 | 46,300 | — | — |
| 2004-05-07 | $29.56 | $57.49 | 58,900 | — | — |
| 2004-05-06 | $30.01 | $58.37 | 116,800 | — | — |
| 2004-05-05 | $30.76 | $59.82 | 98,000 | — | — |
| 2004-05-04 | $30.47 | $59.26 | 75,000 | — | — |
| 2004-05-03 | $30.03 | $58.41 | 66,700 | — | — |
| 2004-04-30 | $30.01 | $58.37 | 76,000 | — | — |
| 2004-04-29 | $29.87 | $58.09 | 58,300 | — | — |
| 2004-04-28 | $30.19 | $58.72 | 73,300 | — | — |
| 2004-04-27 | $30.30 | $58.93 | 56,100 | — | — |
| 2004-04-26 | $30.59 | $59.49 | 47,000 | — | — |
| 2004-04-23 | $30.41 | $59.14 | 51,200 | — | — |
| 2004-04-22 | $30.48 | $59.28 | 90,500 | — | — |
| 2004-04-21 | $29.94 | $58.23 | 88,900 | — | — |
| 2004-04-20 | $29.90 | $58.15 | 55,300 | — | — |
| 2004-04-19 | $29.97 | $58.29 | 51,900 | — | — |
| 2004-04-16 | $30.12 | $58.58 | 51,300 | — | — |
| 2004-04-15 | $29.82 | $58.00 | 87,700 | — | — |
| 2004-04-14 | $29.92 | $58.19 | 53,900 | — | — |
| 2004-04-13 | $30.55 | $59.42 | 104,100 | — | — |
| 2004-04-12 | $30.84 | $59.98 | 84,500 | — | — |
| 2004-04-08 | $30.53 | $59.38 | 57,400 | — | — |
| 2004-04-07 | $30.79 | $59.88 | 48,900 | — | — |
| 2004-04-06 | $30.58 | $59.47 | 49,200 | — | — |
| 2004-04-05 | $30.78 | $59.86 | 74,100 | — | — |
| 2004-04-02 | $30.76 | $59.82 | 79,200 | — | — |
| 2004-04-01 | $30.50 | $59.32 | 125,100 | — | — |
| 2004-03-31 | $30.50 | $59.32 | 98,700 | — | — |
| 2004-03-30 | $30.10 | $58.54 | 43,100 | — | — |
| 2004-03-29 | $29.81 | $57.98 | 177,700 | — | — |
| 2004-03-26 | $29.64 | $57.65 | 43,900 | — | — |
| 2004-03-25 | $29.85 | $58.05 | 89,100 | — | — |
| 2004-03-24 | $29.40 | $57.18 | 71,600 | — | — |
| 2004-03-23 | $29.69 | $57.74 | 41,700 | — | — |
| 2004-03-22 | $29.55 | $57.47 | 84,200 | — | — |
| 2004-03-19 | $29.96 | $58.27 | 92,100 | — | — |
| 2004-03-18 | $30.21 | $58.76 | 44,000 | — | — |
| 2004-03-17 | $30.40 | $59.12 | 58,900 | — | — |
| 2004-03-16 | $30.24 | $58.81 | 80,200 | — | — |
| 2004-03-15 | $30.00 | $58.35 | 54,400 | — | — |
| 2004-03-12 | $30.06 | $58.46 | 84,700 | — | — |
| 2004-03-11 | $30.11 | $58.56 | 66,800 | — | — |
| 2004-03-10 | $30.72 | $59.75 | 58,500 | — | — |
| 2004-03-09 | $31.00 | $59.81 | 73,600 | — | — |
| 2004-03-08 | $30.94 | $59.69 | 66,500 | — | — |
| 2004-03-05 | $31.31 | $60.40 | 82,200 | — | — |
| 2004-03-04 | $31.04 | $59.88 | 53,700 | — | — |
| 2004-03-03 | $30.96 | $59.73 | 45,300 | — | — |
| 2004-03-02 | $31.00 | $59.81 | 56,400 | — | — |
| 2004-03-01 | $31.10 | $60.00 | 60,400 | — | — |
| 2004-02-27 | $30.87 | $59.55 | 65,400 | — | — |
| 2004-02-26 | $31.03 | $59.86 | 81,500 | — | — |
| 2004-02-25 | $30.89 | $59.59 | 89,600 | — | — |
| 2004-02-24 | $30.51 | $58.86 | 95,800 | — | — |
| 2004-02-23 | $30.80 | $59.42 | 82,400 | — | — |
| 2004-02-20 | $30.57 | $58.98 | 49,600 | — | — |
| 2004-02-19 | $30.55 | $58.94 | 176,400 | — | — |
| 2004-02-18 | $30.55 | $58.94 | 112,000 | — | — |
| 2004-02-17 | $30.74 | $59.30 | 69,500 | — | — |
| 2004-02-13 | $30.40 | $58.65 | 85,200 | — | — |
| 2004-02-12 | $30.55 | $58.94 | 63,200 | — | — |
| 2004-02-11 | $31.10 | $60.00 | 106,100 | — | — |
| 2004-02-10 | $30.77 | $59.36 | 79,300 | — | — |
| 2004-02-09 | $30.47 | $58.78 | 86,600 | — | — |
| 2004-02-06 | $30.03 | $57.93 | 116,300 | — | — |
| 2004-02-05 | $29.85 | $57.59 | 71,600 | — | — |
| 2004-02-04 | $29.64 | $57.18 | 80,700 | — | — |
| 2004-02-03 | $30.17 | $58.20 | 89,800 | — | — |
| 2004-02-02 | $30.19 | $58.24 | 84,800 | — | — |
| 2004-01-30 | $30.12 | $58.11 | 69,400 | — | — |
| 2004-01-29 | $30.09 | $58.05 | 65,100 | — | — |
| 2004-01-28 | $30.19 | $58.24 | 111,800 | — | — |
| 2004-01-27 | $30.00 | $57.88 | 92,800 | — | — |
| 2004-01-26 | $30.15 | $58.17 | 116,500 | — | — |
| 2004-01-23 | $30.41 | $58.67 | 139,200 | — | — |
| 2004-01-22 | $30.42 | $58.69 | 164,900 | — | — |
| 2004-01-21 | $30.50 | $58.84 | 187,300 | — | — |
| 2004-01-20 | $30.70 | $59.23 | 151,300 | — | — |
| 2004-01-16 | $30.92 | $59.65 | 97,900 | — | — |
| 2004-01-15 | $31.30 | $60.38 | 89,200 | — | — |
| 2004-01-14 | $30.70 | $59.23 | 77,400 | — | — |
| 2004-01-13 | $30.71 | $59.25 | 123,900 | — | — |
| 2004-01-12 | $30.50 | $58.84 | 62,500 | — | — |
| 2004-01-09 | $30.36 | $58.57 | 101,900 | — | — |
| 2004-01-08 | $30.60 | $59.03 | 82,700 | — | — |
| 2004-01-07 | $30.59 | $59.01 | 64,300 | — | — |
| 2004-01-06 | $30.50 | $58.84 | 112,700 | — | — |
| 2004-01-05 | $30.76 | $59.34 | 85,700 | — | — |
| 2004-01-02 | $30.76 | $59.34 | 132,600 | — | — |