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
- 1983-05-10 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 | $39.35 | $84.75 | 1,400 | — | — |
| 2004-12-30 | $39.30 | $84.64 | 14,600 | — | — |
| 2004-12-29 | $40.60 | $87.44 | 100 | — | — |
| 2004-12-28 | $40.59 | $87.42 | 2,600 | — | — |
| 2004-12-27 | $39.66 | $85.41 | 800 | — | — |
| 2004-12-23 | $40.00 | $86.15 | 900 | — | — |
| 2004-12-22 | $40.69 | $87.63 | 2,000 | — | — |
| 2004-12-21 | $41.50 | $89.38 | 400 | — | — |
| 2004-12-20 | $41.00 | $88.30 | 1,400 | — | — |
| 2004-12-17 | $40.40 | $87.01 | 2,100 | — | — |
| 2004-12-16 | $39.50 | $85.07 | 1,500 | — | — |
| 2004-12-15 | $39.50 | $85.07 | 900 | — | — |
| 2004-12-14 | $39.20 | $84.42 | 1,400 | — | — |
| 2004-12-13 | $38.90 | $83.78 | 3,500 | — | — |
| 2004-12-10 | $39.67 | $85.44 | 1,900 | — | — |
| 2004-12-09 | $39.95 | $86.04 | 2,200 | — | — |
| 2004-12-08 | $40.10 | $86.36 | 3,400 | — | — |
| 2004-12-07 | $38.50 | $82.92 | 2,600 | — | — |
| 2004-12-06 | $40.49 | $87.20 | 400 | — | — |
| 2004-12-03 | $41.19 | $88.71 | 700 | — | — |
| 2004-12-02 | $40.70 | $87.65 | 1,900 | — | — |
| 2004-12-01 | $40.00 | $86.15 | 1,300 | — | — |
| 2004-11-30 | $40.00 | $86.15 | 1,300 | — | — |
| 2004-11-29 | $39.90 | $85.93 | 1,700 | — | — |
| 2004-11-26 | $39.27 | $84.57 | 500 | — | — |
| 2004-11-24 | $39.90 | $85.93 | 1,100 | — | — |
| 2004-11-23 | $39.20 | $84.42 | 1,000 | — | — |
| 2004-11-22 | $38.30 | $82.49 | 800 | — | — |
| 2004-11-19 | $38.17 | $82.21 | 500 | — | — |
| 2004-11-18 | $38.64 | $83.22 | 700 | — | — |
| 2004-11-17 | $38.75 | $83.45 | 1,300 | — | — |
| 2004-11-16 | $38.61 | $83.15 | 500 | — | — |
| 2004-11-15 | $38.28 | $82.44 | 4,500 | — | — |
| 2004-11-12 | $38.50 | $82.92 | 200 | — | — |
| 2004-11-11 | $38.35 | $82.59 | 4,900 | — | — |
| 2004-11-10 | $38.25 | $82.38 | 7,000 | — | — |
| 2004-11-09 | $38.38 | $82.66 | 1,900 | — | — |
| 2004-11-08 | $37.89 | $81.60 | 2,800 | — | — |
| 2004-11-05 | $38.24 | $82.36 | 62,100 | — | — |
| 2004-11-04 | $36.81 | $79.28 | 3,900 | — | — |
| 2004-11-03 | $36.58 | $78.78 | 5,200 | — | — |
| 2004-11-02 | $36.72 | $79.08 | 1,900 | — | — |
| 2004-11-01 | $35.95 | $77.42 | 300 | — | — |
| 2004-10-29 | $36.19 | $77.94 | 400 | — | — |
| 2004-10-28 | $36.75 | $79.15 | 700 | — | — |
| 2004-10-27 | $36.75 | $79.15 | 1,700 | — | — |
| 2004-10-26 | $36.74 | $79.13 | 1,500 | — | — |
| 2004-10-25 | $36.83 | $78.78 | 200 | — | — |
| 2004-10-22 | $36.50 | $78.08 | 3,300 | — | — |
| 2004-10-21 | $36.75 | $78.61 | 1,300 | — | — |
| 2004-10-20 | $36.25 | $77.54 | 500 | — | — |
| 2004-10-19 | $36.80 | $78.72 | 1,100 | — | — |
| 2004-10-18 | $36.81 | $78.74 | 900 | — | — |
| 2004-10-15 | $37.42 | $80.04 | 900 | — | — |
| 2004-10-14 | $37.42 | $80.04 | 1,100 | — | — |
| 2004-10-13 | $37.51 | $80.24 | 1,000 | — | — |
| 2004-10-12 | $37.72 | $80.68 | 5,200 | — | — |
| 2004-10-11 | $36.42 | $77.90 | 100 | — | — |
| 2004-10-08 | $36.45 | $77.97 | 2,600 | — | — |
| 2004-10-07 | $35.95 | $76.90 | 300 | — | — |
| 2004-10-06 | $36.19 | $77.41 | 300 | — | — |
| 2004-10-05 | $36.22 | $77.48 | 300 | — | — |
| 2004-10-04 | $36.08 | $77.18 | 6,900 | — | — |
| 2004-10-01 | $38.00 | $81.28 | 1,100 | — | — |
| 2004-09-30 | $37.00 | $79.14 | 3,700 | — | — |
| 2004-09-29 | $36.96 | $79.06 | 600 | — | — |
| 2004-09-28 | $37.31 | $79.81 | 1,600 | — | — |
| 2004-09-27 | $37.02 | $79.19 | 900 | — | — |
| 2004-09-24 | $37.00 | $79.14 | 900 | — | — |
| 2004-09-23 | $37.41 | $80.02 | 2,600 | — | — |
| 2004-09-22 | $36.61 | $78.31 | 700 | — | — |
| 2004-09-21 | $37.86 | $80.98 | 1,600 | — | — |
| 2004-09-20 | $38.35 | $82.03 | 2,600 | — | — |
| 2004-09-17 | $39.00 | $83.42 | 3,000 | — | — |
| 2004-09-16 | $37.10 | $79.36 | 100 | — | — |
| 2004-09-15 | $36.00 | $77.01 | 3,800 | — | — |
| 2004-09-14 | $36.30 | $77.65 | 0 | — | — |
| 2004-09-13 | $36.30 | $77.65 | 100 | — | — |
| 2004-09-10 | $36.36 | $77.78 | 900 | — | — |
| 2004-09-09 | $37.36 | $79.91 | 200 | — | — |
| 2004-09-08 | $37.41 | $80.02 | 0 | — | — |
| 2004-09-07 | $37.41 | $80.02 | 1,200 | — | — |
| 2004-09-03 | $36.69 | $78.48 | 600 | — | — |
| 2004-09-02 | $37.97 | $81.22 | 1,000 | — | — |
| 2004-09-01 | $37.24 | $79.66 | 5,800 | — | — |
| 2004-08-31 | $36.91 | $78.95 | 2,700 | — | — |
| 2004-08-30 | $38.06 | $81.41 | 5,300 | — | — |
| 2004-08-27 | $37.59 | $80.41 | 300 | — | — |
| 2004-08-26 | $38.11 | $81.52 | 300 | — | — |
| 2004-08-25 | $37.58 | $80.39 | 600 | — | — |
| 2004-08-24 | $36.87 | $78.87 | 500 | — | — |
| 2004-08-23 | $38.00 | $81.28 | 600 | — | — |
| 2004-08-20 | $37.71 | $80.66 | 1,100 | — | — |
| 2004-08-19 | $37.77 | $80.79 | 1,700 | — | — |
| 2004-08-18 | $38.21 | $81.73 | 2,100 | — | — |
| 2004-08-17 | $38.50 | $82.35 | 3,200 | — | — |
| 2004-08-16 | $36.94 | $79.02 | 1,000 | — | — |
| 2004-08-13 | $35.53 | $76.00 | 200 | — | — |
| 2004-08-12 | $35.75 | $76.47 | 2,900 | — | — |
| 2004-08-11 | $35.87 | $76.73 | 0 | — | — |
| 2004-08-10 | $36.12 | $76.73 | 3,100 | — | — |
| 2004-08-09 | $36.09 | $76.66 | 2,600 | — | — |
| 2004-08-06 | $35.94 | $76.35 | 4,800 | — | — |
| 2004-08-05 | $37.60 | $79.87 | 3,400 | — | — |
| 2004-08-04 | $37.30 | $79.23 | 2,100 | — | — |
| 2004-08-03 | $36.65 | $77.85 | 3,900 | — | — |
| 2004-08-02 | $37.45 | $79.55 | 5,800 | — | — |
| 2004-07-30 | $35.14 | $74.65 | 2,100 | — | — |
| 2004-07-29 | $33.87 | $71.95 | 3,900 | — | — |
| 2004-07-28 | $33.40 | $70.95 | 16,300 | — | — |
| 2004-07-27 | $32.60 | $69.25 | 2,400 | — | — |
| 2004-07-26 | $31.75 | $67.44 | 12,100 | — | — |
| 2004-07-23 | $32.25 | $68.51 | 7,800 | — | — |
| 2004-07-22 | $31.79 | $67.53 | 7,500 | — | — |
| 2004-07-21 | $32.70 | $69.46 | 3,400 | — | — |
| 2004-07-20 | $32.58 | $69.21 | 7,700 | — | — |
| 2004-07-19 | $32.48 | $69.00 | 3,200 | — | — |
| 2004-07-16 | $32.91 | $69.91 | 8,800 | — | — |
| 2004-07-15 | $32.54 | $69.12 | 5,700 | — | — |
| 2004-07-14 | $31.92 | $67.81 | 5,400 | — | — |
| 2004-07-13 | $31.36 | $66.62 | 3,200 | — | — |
| 2004-07-12 | $31.09 | $66.04 | 24,400 | — | — |
| 2004-07-09 | $31.30 | $66.49 | 7,300 | — | — |
| 2004-07-08 | $32.36 | $68.74 | 9,400 | — | — |
| 2004-07-07 | $34.20 | $72.65 | 2,500 | — | — |
| 2004-07-06 | $34.61 | $73.52 | 1,100 | — | — |
| 2004-07-02 | $35.02 | $74.39 | 2,000 | — | — |
| 2004-07-01 | $35.55 | $75.52 | 7,000 | — | — |
| 2004-06-30 | $35.91 | $76.28 | 3,700 | — | — |
| 2004-06-29 | $35.46 | $75.33 | 2,900 | — | — |
| 2004-06-28 | $35.25 | $74.88 | 2,400 | — | — |
| 2004-06-25 | $35.55 | $75.52 | 15,800 | — | — |
| 2004-06-24 | $37.39 | $79.43 | 6,400 | — | — |
| 2004-06-23 | $38.00 | $80.72 | 11,300 | — | — |
| 2004-06-22 | $38.39 | $81.55 | 10,600 | — | — |
| 2004-06-21 | $38.00 | $80.72 | 30,200 | — | — |
| 2004-06-18 | $36.97 | $78.53 | 4,800 | — | — |
| 2004-06-17 | $38.11 | $80.95 | 3,800 | — | — |
| 2004-06-16 | $38.15 | $81.04 | 5,300 | — | — |
| 2004-06-15 | $38.30 | $81.36 | 5,300 | — | — |
| 2004-06-14 | $38.15 | $81.04 | 5,200 | — | — |
| 2004-06-10 | $38.31 | $81.38 | 8,000 | — | — |
| 2004-06-09 | $38.01 | $80.74 | 15,000 | — | — |
| 2004-06-08 | $38.48 | $81.74 | 1,800 | — | — |
| 2004-06-07 | $39.07 | $82.99 | 4,800 | — | — |
| 2004-06-04 | $38.48 | $81.74 | 3,900 | — | — |
| 2004-06-03 | $38.45 | $81.68 | 11,700 | — | — |
| 2004-06-02 | $37.95 | $80.61 | 8,300 | — | — |
| 2004-06-01 | $38.04 | $80.81 | 9,300 | — | — |
| 2004-05-28 | $38.82 | $82.46 | 4,200 | — | — |
| 2004-05-27 | $38.62 | $82.04 | 17,700 | — | — |
| 2004-05-26 | $38.22 | $81.19 | 12,300 | — | — |
| 2004-05-25 | $39.01 | $82.87 | 12,400 | — | — |
| 2004-05-24 | $38.30 | $81.36 | 60,300 | — | — |
| 2004-05-21 | $42.65 | $90.60 | 23,500 | — | — |
| 2004-05-20 | $45.61 | $96.89 | 39,000 | — | — |
| 2004-05-19 | $63.52 | $97.76 | 24,500 | — | — |
| 2004-05-18 | $63.31 | $97.43 | 15,100 | — | — |
| 2004-05-17 | $63.02 | $96.99 | 5,000 | — | — |
| 2004-05-14 | $63.25 | $97.34 | 1,200 | — | — |
| 2004-05-13 | $63.88 | $98.31 | 1,300 | — | — |
| 2004-05-12 | $63.50 | $97.73 | 8,400 | — | — |
| 2004-05-11 | $64.74 | $99.64 | 1,500 | — | — |
| 2004-05-10 | $63.66 | $97.97 | 3,800 | — | — |
| 2004-05-07 | $64.85 | $99.80 | 18,700 | — | — |
| 2004-05-06 | $64.37 | $99.07 | 12,900 | — | — |
| 2004-05-05 | $64.99 | $100.02 | 7,300 | — | — |
| 2004-05-04 | $65.03 | $100.08 | 34,100 | — | — |
| 2004-05-03 | $63.90 | $98.34 | 62,900 | — | — |
| 2004-04-30 | $64.26 | $98.90 | 49,200 | — | — |
| 2004-04-29 | $64.16 | $98.74 | 35,900 | — | — |
| 2004-04-28 | $69.30 | $106.65 | 30,400 | — | — |
| 2004-04-27 | $66.00 | $101.57 | 62,300 | — | — |
| 2004-04-26 | $63.96 | $98.43 | 88,500 | — | — |
| 2004-04-23 | $53.15 | $81.80 | 200 | — | — |
| 2004-04-22 | $53.02 | $81.60 | 600 | — | — |
| 2004-04-21 | $51.99 | $80.01 | 0 | — | — |
| 2004-04-20 | $52.24 | $80.01 | 2,500 | — | — |
| 2004-04-19 | $50.09 | $76.72 | 1,000 | — | — |
| 2004-04-16 | $51.49 | $78.86 | 2,600 | — | — |
| 2004-04-15 | $50.33 | $77.09 | 500 | — | — |
| 2004-04-14 | $51.68 | $79.16 | 300 | — | — |
| 2004-04-13 | $52.80 | $80.87 | 400 | — | — |
| 2004-04-12 | $54.91 | $84.10 | 100 | — | — |
| 2004-04-08 | $54.85 | $84.01 | 1,100 | — | — |
| 2004-04-07 | $53.04 | $81.24 | 0 | — | — |
| 2004-04-06 | $53.04 | $81.24 | 0 | — | — |
| 2004-04-05 | $53.04 | $81.24 | 4,900 | — | — |
| 2004-04-02 | $53.86 | $82.49 | 900 | — | — |
| 2004-04-01 | $50.53 | $77.39 | 900 | — | — |
| 2004-03-31 | $52.73 | $80.76 | 100 | — | — |
| 2004-03-30 | $52.73 | $80.76 | 2,900 | — | — |
| 2004-03-29 | $52.85 | $80.95 | 700 | — | — |
| 2004-03-26 | $51.07 | $78.22 | 200 | — | — |
| 2004-03-25 | $50.80 | $77.81 | 600 | — | — |
| 2004-03-24 | $49.77 | $76.23 | 1,500 | — | — |
| 2004-03-23 | $50.00 | $76.58 | 700 | — | — |
| 2004-03-22 | $49.75 | $76.20 | 600 | — | — |
| 2004-03-19 | $50.00 | $76.58 | 2,800 | — | — |
| 2004-03-18 | $50.65 | $77.58 | 400 | — | — |
| 2004-03-17 | $50.05 | $76.66 | 500 | — | — |
| 2004-03-16 | $52.82 | $80.90 | 500 | — | — |
| 2004-03-15 | $50.00 | $76.58 | 600 | — | — |
| 2004-03-12 | $51.50 | $78.88 | 400 | — | — |
| 2004-03-11 | $51.50 | $78.88 | 900 | — | — |
| 2004-03-10 | $49.80 | $76.28 | 400 | — | — |
| 2004-03-09 | $50.00 | $76.58 | 800 | — | — |
| 2004-03-08 | $50.55 | $77.42 | 400 | — | — |
| 2004-03-05 | $49.92 | $76.46 | 500 | — | — |
| 2004-03-04 | $50.09 | $76.72 | 1,100 | — | — |
| 2004-03-03 | $48.50 | $74.28 | 200 | — | — |
| 2004-03-02 | $51.73 | $79.23 | 600 | — | — |
| 2004-03-01 | $48.97 | $75.00 | 400 | — | — |
| 2004-02-27 | $52.34 | $80.17 | 300 | — | — |
| 2004-02-26 | $48.77 | $74.70 | 6,400 | — | — |
| 2004-02-25 | $48.75 | $74.67 | 1,600 | — | — |
| 2004-02-24 | $49.49 | $75.80 | 2,200 | — | — |
| 2004-02-23 | $49.93 | $76.47 | 3,500 | — | — |
| 2004-02-20 | $49.40 | $75.66 | 400 | — | — |
| 2004-02-19 | $51.30 | $78.57 | 500 | — | — |
| 2004-02-18 | $51.80 | $79.34 | 600 | — | — |
| 2004-02-17 | $50.03 | $76.63 | 1,100 | — | — |
| 2004-02-13 | $51.20 | $78.42 | 500 | — | — |
| 2004-02-12 | $53.00 | $81.18 | 0 | — | — |
| 2004-02-11 | $53.00 | $81.18 | 100 | — | — |
| 2004-02-10 | $50.94 | $78.02 | 1,900 | — | — |
| 2004-02-09 | $52.00 | $79.65 | 200 | — | — |
| 2004-02-06 | $51.52 | $78.91 | 3,300 | — | — |
| 2004-02-05 | $49.62 | $76.00 | 900 | — | — |
| 2004-02-04 | $49.37 | $75.62 | 1,500 | — | — |
| 2004-02-03 | $49.90 | $76.43 | 11,400 | — | — |
| 2004-02-02 | $49.75 | $76.20 | 800 | — | — |
| 2004-01-30 | $49.90 | $76.43 | 4,200 | — | — |
| 2004-01-29 | $49.50 | $75.82 | 4,700 | — | — |
| 2004-01-28 | $49.00 | $75.05 | 2,500 | — | — |
| 2004-01-27 | $49.21 | $75.37 | 100 | — | — |
| 2004-01-26 | $49.61 | $75.98 | 1,600 | — | — |
| 2004-01-23 | $49.20 | $75.36 | 2,200 | — | — |
| 2004-01-22 | $49.89 | $76.03 | 1,600 | — | — |
| 2004-01-21 | $49.90 | $76.05 | 6,200 | — | — |
| 2004-01-20 | $49.86 | $75.98 | 3,800 | — | — |
| 2004-01-16 | $49.50 | $75.44 | 1,800 | — | — |
| 2004-01-15 | $49.56 | $75.53 | 200 | — | — |
| 2004-01-14 | $49.81 | $75.91 | 1,100 | — | — |
| 2004-01-13 | $49.63 | $75.63 | 2,000 | — | — |
| 2004-01-12 | $49.43 | $75.33 | 1,600 | — | — |
| 2004-01-09 | $49.84 | $75.95 | 1,400 | — | — |
| 2004-01-08 | $49.90 | $76.05 | 1,400 | — | — |
| 2004-01-07 | $49.74 | $75.80 | 200 | — | — |
| 2004-01-06 | $50.22 | $76.53 | 1,000 | — | — |
| 2004-01-05 | $49.00 | $74.67 | 500 | — | — |
| 2004-01-02 | $49.00 | $74.67 | 2,000 | — | — |