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
- 1993-08-12 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 | $36.18 | $75.23 | 1,433,700 | — | — |
| 2004-12-30 | $36.57 | $76.04 | 483,400 | — | — |
| 2004-12-29 | $36.45 | $75.79 | 546,300 | — | — |
| 2004-12-28 | $36.11 | $75.08 | 803,800 | — | — |
| 2004-12-27 | $36.10 | $75.06 | 645,100 | — | — |
| 2004-12-23 | $36.00 | $74.85 | 826,600 | — | — |
| 2004-12-22 | $36.40 | $75.68 | 877,000 | — | — |
| 2004-12-21 | $36.20 | $75.27 | 1,207,500 | — | — |
| 2004-12-20 | $35.65 | $74.13 | 859,200 | — | — |
| 2004-12-17 | $35.75 | $74.33 | 1,585,300 | — | — |
| 2004-12-16 | $35.36 | $73.52 | 993,700 | — | — |
| 2004-12-15 | $35.75 | $74.33 | 887,900 | — | — |
| 2004-12-14 | $36.02 | $73.99 | 1,409,000 | — | — |
| 2004-12-13 | $35.90 | $73.75 | 787,100 | — | — |
| 2004-12-10 | $35.88 | $73.71 | 1,166,600 | — | — |
| 2004-12-09 | $35.52 | $72.97 | 1,177,400 | — | — |
| 2004-12-08 | $34.98 | $71.86 | 1,093,100 | — | — |
| 2004-12-07 | $34.62 | $71.12 | 754,100 | — | — |
| 2004-12-06 | $35.06 | $72.02 | 1,483,900 | — | — |
| 2004-12-03 | $34.78 | $71.45 | 1,277,300 | — | — |
| 2004-12-02 | $34.15 | $70.15 | 1,309,600 | — | — |
| 2004-12-01 | $34.38 | $70.63 | 1,084,100 | — | — |
| 2004-11-30 | $33.71 | $69.25 | 1,084,500 | — | — |
| 2004-11-29 | $33.76 | $69.35 | 950,300 | — | — |
| 2004-11-26 | $33.89 | $69.62 | 548,500 | — | — |
| 2004-11-24 | $34.19 | $70.24 | 1,412,800 | — | — |
| 2004-11-23 | $33.37 | $68.55 | 1,095,300 | — | — |
| 2004-11-22 | $33.26 | $68.32 | 803,500 | — | — |
| 2004-11-19 | $33.11 | $68.02 | 818,300 | — | — |
| 2004-11-18 | $33.57 | $68.96 | 1,167,600 | — | — |
| 2004-11-17 | $33.57 | $68.96 | 1,165,900 | — | — |
| 2004-11-16 | $34.60 | $71.08 | 1,277,400 | — | — |
| 2004-11-15 | $34.88 | $71.65 | 1,469,800 | — | — |
| 2004-11-12 | $34.73 | $71.34 | 1,151,200 | — | — |
| 2004-11-11 | $33.94 | $69.72 | 625,100 | — | — |
| 2004-11-10 | $33.50 | $68.82 | 632,600 | — | — |
| 2004-11-09 | $33.24 | $68.28 | 1,104,200 | — | — |
| 2004-11-08 | $33.46 | $68.74 | 1,078,500 | — | — |
| 2004-11-05 | $33.00 | $67.79 | 1,643,600 | — | — |
| 2004-11-04 | $33.50 | $68.82 | 1,218,100 | — | — |
| 2004-11-03 | $33.13 | $68.06 | 1,243,800 | — | — |
| 2004-11-02 | $32.97 | $67.73 | 1,476,400 | — | — |
| 2004-11-01 | $33.75 | $69.33 | 1,057,200 | — | — |
| 2004-10-29 | $33.35 | $68.51 | 1,059,300 | — | — |
| 2004-10-28 | $33.60 | $69.02 | 907,600 | — | — |
| 2004-10-27 | $33.79 | $69.41 | 710,700 | — | — |
| 2004-10-26 | $33.51 | $68.84 | 870,700 | — | — |
| 2004-10-25 | $32.96 | $67.71 | 720,700 | — | — |
| 2004-10-22 | $33.54 | $68.90 | 815,300 | — | — |
| 2004-10-21 | $33.70 | $69.23 | 1,247,600 | — | — |
| 2004-10-20 | $32.88 | $67.54 | 1,185,000 | — | — |
| 2004-10-19 | $32.99 | $67.77 | 1,265,700 | — | — |
| 2004-10-18 | $33.38 | $68.57 | 901,800 | — | — |
| 2004-10-15 | $33.17 | $68.14 | 1,100,500 | — | — |
| 2004-10-14 | $32.68 | $67.13 | 771,700 | — | — |
| 2004-10-13 | $32.28 | $66.31 | 904,600 | — | — |
| 2004-10-12 | $32.44 | $66.64 | 594,800 | — | — |
| 2004-10-11 | $32.07 | $65.88 | 452,900 | — | — |
| 2004-10-08 | $32.12 | $65.98 | 801,700 | — | — |
| 2004-10-07 | $31.86 | $65.45 | 665,900 | — | — |
| 2004-10-06 | $32.15 | $66.04 | 535,700 | — | — |
| 2004-10-05 | $32.02 | $65.78 | 1,380,800 | — | — |
| 2004-10-04 | $31.90 | $65.53 | 723,800 | — | — |
| 2004-10-01 | $31.76 | $65.24 | 1,176,900 | — | — |
| 2004-09-30 | $31.00 | $63.68 | 1,108,000 | — | — |
| 2004-09-29 | $30.68 | $63.02 | 876,700 | — | — |
| 2004-09-28 | $30.68 | $63.02 | 730,000 | — | — |
| 2004-09-27 | $30.48 | $62.61 | 629,900 | — | — |
| 2004-09-24 | $30.42 | $62.49 | 717,400 | — | — |
| 2004-09-23 | $30.33 | $62.31 | 914,400 | — | — |
| 2004-09-22 | $30.65 | $62.96 | 686,300 | — | — |
| 2004-09-21 | $31.08 | $63.85 | 609,600 | — | — |
| 2004-09-20 | $30.92 | $63.52 | 666,200 | — | — |
| 2004-09-17 | $31.27 | $64.24 | 1,173,400 | — | — |
| 2004-09-16 | $31.45 | $64.61 | 1,007,800 | — | — |
| 2004-09-15 | $31.18 | $64.05 | 1,292,300 | — | — |
| 2004-09-14 | $31.28 | $63.37 | 1,463,500 | — | — |
| 2004-09-13 | $31.89 | $64.60 | 1,319,600 | — | — |
| 2004-09-10 | $32.11 | $65.05 | 963,400 | — | — |
| 2004-09-09 | $32.17 | $65.17 | 1,141,800 | — | — |
| 2004-09-08 | $32.94 | $66.73 | 1,079,300 | — | — |
| 2004-09-07 | $33.14 | $67.14 | 1,129,400 | — | — |
| 2004-09-03 | $32.63 | $66.10 | 615,800 | — | — |
| 2004-09-02 | $32.36 | $65.56 | 837,000 | — | — |
| 2004-09-01 | $32.29 | $65.41 | 1,200,300 | — | — |
| 2004-08-31 | $32.39 | $65.62 | 1,178,000 | — | — |
| 2004-08-30 | $32.32 | $65.47 | 862,700 | — | — |
| 2004-08-27 | $32.27 | $65.37 | 544,000 | — | — |
| 2004-08-26 | $32.30 | $65.43 | 803,100 | — | — |
| 2004-08-25 | $32.07 | $64.97 | 1,465,300 | — | — |
| 2004-08-24 | $32.17 | $65.17 | 1,851,600 | — | — |
| 2004-08-23 | $31.13 | $63.06 | 885,000 | — | — |
| 2004-08-20 | $31.14 | $63.08 | 1,130,400 | — | — |
| 2004-08-19 | $30.44 | $61.67 | 1,069,400 | — | — |
| 2004-08-18 | $31.01 | $62.82 | 1,113,200 | — | — |
| 2004-08-17 | $30.45 | $61.69 | 1,316,300 | — | — |
| 2004-08-16 | $30.30 | $61.38 | 1,073,500 | — | — |
| 2004-08-13 | $30.00 | $60.77 | 764,600 | — | — |
| 2004-08-12 | $30.04 | $60.86 | 767,800 | — | — |
| 2004-08-11 | $30.30 | $61.38 | 1,410,600 | — | — |
| 2004-08-10 | $30.28 | $61.34 | 1,323,500 | — | — |
| 2004-08-09 | $30.32 | $61.42 | 697,100 | — | — |
| 2004-08-06 | $30.30 | $61.38 | 1,015,100 | — | — |
| 2004-08-05 | $30.66 | $62.11 | 1,022,900 | — | — |
| 2004-08-04 | $30.74 | $62.27 | 1,238,900 | — | — |
| 2004-08-03 | $29.82 | $60.41 | 1,016,700 | — | — |
| 2004-08-02 | $29.93 | $60.63 | 946,100 | — | — |
| 2004-07-30 | $29.55 | $59.86 | 997,200 | — | — |
| 2004-07-29 | $29.36 | $59.48 | 480,700 | — | — |
| 2004-07-28 | $29.45 | $59.66 | 749,600 | — | — |
| 2004-07-27 | $29.08 | $58.91 | 488,600 | — | — |
| 2004-07-26 | $29.17 | $59.09 | 523,700 | — | — |
| 2004-07-23 | $29.35 | $59.46 | 709,000 | — | — |
| 2004-07-22 | $29.69 | $60.15 | 964,000 | — | — |
| 2004-07-21 | $30.30 | $61.38 | 584,100 | — | — |
| 2004-07-20 | $30.56 | $61.91 | 1,461,600 | — | — |
| 2004-07-19 | $30.61 | $62.01 | 688,500 | — | — |
| 2004-07-16 | $30.47 | $61.73 | 639,200 | — | — |
| 2004-07-15 | $30.53 | $61.85 | 1,310,000 | — | — |
| 2004-07-14 | $30.22 | $61.22 | 616,000 | — | — |
| 2004-07-13 | $30.05 | $60.88 | 617,400 | — | — |
| 2004-07-12 | $30.25 | $61.28 | 428,800 | — | — |
| 2004-07-09 | $30.06 | $60.90 | 726,200 | — | — |
| 2004-07-08 | $29.87 | $60.51 | 959,900 | — | — |
| 2004-07-07 | $30.42 | $61.63 | 863,000 | — | — |
| 2004-07-06 | $30.35 | $61.48 | 657,000 | — | — |
| 2004-07-02 | $30.25 | $61.28 | 952,400 | — | — |
| 2004-07-01 | $29.80 | $60.37 | 793,500 | — | — |
| 2004-06-30 | $29.73 | $60.23 | 1,107,500 | — | — |
| 2004-06-29 | $29.42 | $59.60 | 1,066,600 | — | — |
| 2004-06-28 | $30.06 | $60.90 | 814,500 | — | — |
| 2004-06-25 | $30.00 | $60.77 | 896,200 | — | — |
| 2004-06-24 | $29.75 | $60.27 | 881,800 | — | — |
| 2004-06-23 | $29.66 | $60.09 | 733,200 | — | — |
| 2004-06-22 | $29.42 | $59.60 | 701,500 | — | — |
| 2004-06-21 | $29.27 | $59.30 | 973,700 | — | — |
| 2004-06-18 | $28.77 | $58.28 | 1,059,100 | — | — |
| 2004-06-17 | $28.90 | $58.55 | 1,378,600 | — | — |
| 2004-06-16 | $29.13 | $59.01 | 711,100 | — | — |
| 2004-06-15 | $29.41 | $58.70 | 1,249,700 | — | — |
| 2004-06-14 | $28.96 | $57.80 | 1,409,500 | — | — |
| 2004-06-10 | $29.49 | $58.86 | 530,700 | — | — |
| 2004-06-09 | $29.67 | $59.22 | 1,002,000 | — | — |
| 2004-06-08 | $29.61 | $59.10 | 767,400 | — | — |
| 2004-06-07 | $29.51 | $58.90 | 558,200 | — | — |
| 2004-06-04 | $29.40 | $58.68 | 797,800 | — | — |
| 2004-06-03 | $29.24 | $58.36 | 881,300 | — | — |
| 2004-06-02 | $29.67 | $59.22 | 952,100 | — | — |
| 2004-06-01 | $29.20 | $58.28 | 1,054,500 | — | — |
| 2004-05-28 | $29.44 | $58.76 | 1,067,400 | — | — |
| 2004-05-27 | $29.20 | $58.28 | 986,000 | — | — |
| 2004-05-26 | $29.05 | $57.98 | 1,036,100 | — | — |
| 2004-05-25 | $28.77 | $57.42 | 1,047,700 | — | — |
| 2004-05-24 | $28.12 | $56.13 | 848,600 | — | — |
| 2004-05-21 | $27.88 | $55.65 | 1,034,400 | — | — |
| 2004-05-20 | $27.75 | $55.39 | 1,630,900 | — | — |
| 2004-05-19 | $27.29 | $54.47 | 1,457,000 | — | — |
| 2004-05-18 | $27.93 | $55.75 | 1,187,300 | — | — |
| 2004-05-17 | $27.59 | $55.07 | 1,460,800 | — | — |
| 2004-05-14 | $27.47 | $54.83 | 1,168,600 | — | — |
| 2004-05-13 | $27.40 | $54.69 | 1,138,000 | — | — |
| 2004-05-12 | $27.45 | $54.79 | 986,000 | — | — |
| 2004-05-11 | $27.44 | $54.77 | 948,900 | — | — |
| 2004-05-10 | $27.34 | $54.57 | 1,538,400 | — | — |
| 2004-05-07 | $27.35 | $54.59 | 2,460,300 | — | — |
| 2004-05-06 | $28.15 | $56.19 | 1,227,600 | — | — |
| 2004-05-05 | $28.52 | $56.93 | 1,579,100 | — | — |
| 2004-05-04 | $28.56 | $57.01 | 1,508,900 | — | — |
| 2004-05-03 | $28.00 | $55.89 | 1,517,500 | — | — |
| 2004-04-30 | $27.46 | $54.81 | 1,198,600 | — | — |
| 2004-04-29 | $27.73 | $55.35 | 1,026,700 | — | — |
| 2004-04-28 | $28.05 | $55.99 | 1,054,900 | — | — |
| 2004-04-27 | $28.24 | $56.37 | 1,127,100 | — | — |
| 2004-04-26 | $27.96 | $55.81 | 888,100 | — | — |
| 2004-04-23 | $27.45 | $54.79 | 937,100 | — | — |
| 2004-04-22 | $27.72 | $55.33 | 1,191,900 | — | — |
| 2004-04-21 | $27.45 | $54.79 | 1,002,500 | — | — |
| 2004-04-20 | $27.29 | $54.47 | 1,194,500 | — | — |
| 2004-04-19 | $28.12 | $56.13 | 934,800 | — | — |
| 2004-04-16 | $28.00 | $55.89 | 1,205,300 | — | — |
| 2004-04-15 | $28.04 | $55.97 | 1,154,300 | — | — |
| 2004-04-14 | $27.42 | $54.73 | 1,852,300 | — | — |
| 2004-04-13 | $27.51 | $54.91 | 2,072,900 | — | — |
| 2004-04-12 | $27.76 | $55.41 | 2,326,000 | — | — |
| 2004-04-08 | $28.65 | $57.19 | 1,059,300 | — | — |
| 2004-04-07 | $29.03 | $57.94 | 2,749,900 | — | — |
| 2004-04-06 | $28.96 | $57.80 | 2,301,400 | — | — |
| 2004-04-05 | $29.53 | $58.94 | 2,992,600 | — | — |
| 2004-04-02 | $30.87 | $61.62 | 2,173,900 | — | — |
| 2004-04-01 | $30.21 | $60.30 | 1,273,200 | — | — |
| 2004-03-31 | $29.85 | $59.58 | 1,017,300 | — | — |
| 2004-03-30 | $29.61 | $59.10 | 717,100 | — | — |
| 2004-03-29 | $29.50 | $58.88 | 766,400 | — | — |
| 2004-03-26 | $29.25 | $58.38 | 1,040,000 | — | — |
| 2004-03-25 | $29.92 | $59.72 | 1,066,600 | — | — |
| 2004-03-24 | $29.74 | $59.36 | 1,066,000 | — | — |
| 2004-03-23 | $30.05 | $59.98 | 866,100 | — | — |
| 2004-03-22 | $30.00 | $59.88 | 1,096,700 | — | — |
| 2004-03-19 | $30.19 | $60.26 | 987,000 | — | — |
| 2004-03-18 | $30.03 | $59.94 | 1,326,400 | — | — |
| 2004-03-17 | $30.32 | $60.52 | 1,894,500 | — | — |
| 2004-03-16 | $29.99 | $59.00 | 921,300 | — | — |
| 2004-03-15 | $29.84 | $58.70 | 660,600 | — | — |
| 2004-03-12 | $29.85 | $58.72 | 749,000 | — | — |
| 2004-03-11 | $29.62 | $58.27 | 1,048,700 | — | — |
| 2004-03-10 | $30.46 | $59.92 | 1,713,200 | — | — |
| 2004-03-09 | $30.84 | $60.67 | 880,700 | — | — |
| 2004-03-08 | $30.74 | $60.47 | 940,300 | — | — |
| 2004-03-05 | $30.72 | $60.43 | 1,173,100 | — | — |
| 2004-03-04 | $30.60 | $60.20 | 1,123,400 | — | — |
| 2004-03-03 | $30.84 | $60.67 | 1,883,200 | — | — |
| 2004-03-02 | $30.52 | $60.04 | 1,067,900 | — | — |
| 2004-03-01 | $30.19 | $59.39 | 1,791,600 | — | — |
| 2004-02-27 | $29.75 | $58.52 | 940,300 | — | — |
| 2004-02-26 | $29.72 | $58.46 | 1,716,600 | — | — |
| 2004-02-25 | $29.50 | $58.03 | 1,911,100 | — | — |
| 2004-02-24 | $29.29 | $57.62 | 1,235,200 | — | — |
| 2004-02-23 | $29.29 | $57.62 | 633,200 | — | — |
| 2004-02-20 | $29.23 | $57.50 | 990,000 | — | — |
| 2004-02-19 | $29.30 | $57.64 | 934,900 | — | — |
| 2004-02-18 | $29.15 | $57.34 | 694,400 | — | — |
| 2004-02-17 | $29.17 | $57.38 | 630,700 | — | — |
| 2004-02-13 | $28.97 | $56.99 | 1,155,100 | — | — |
| 2004-02-12 | $29.41 | $57.85 | 735,100 | — | — |
| 2004-02-11 | $29.70 | $58.43 | 1,579,800 | — | — |
| 2004-02-10 | $29.55 | $58.13 | 998,600 | — | — |
| 2004-02-09 | $29.26 | $57.56 | 1,393,200 | — | — |
| 2004-02-06 | $29.34 | $57.72 | 920,400 | — | — |
| 2004-02-05 | $28.80 | $56.65 | 892,200 | — | — |
| 2004-02-04 | $28.44 | $55.95 | 901,200 | — | — |
| 2004-02-03 | $29.09 | $57.23 | 965,200 | — | — |
| 2004-02-02 | $29.35 | $57.74 | 911,500 | — | — |
| 2004-01-30 | $29.10 | $57.24 | 1,325,900 | — | — |
| 2004-01-29 | $29.55 | $58.13 | 802,800 | — | — |
| 2004-01-28 | $29.33 | $57.70 | 1,141,000 | — | — |
| 2004-01-27 | $29.25 | $57.54 | 1,010,800 | — | — |
| 2004-01-26 | $29.07 | $57.19 | 859,300 | — | — |
| 2004-01-23 | $28.98 | $57.01 | 894,200 | — | — |
| 2004-01-22 | $28.44 | $55.95 | 1,346,300 | — | — |
| 2004-01-21 | $28.45 | $55.97 | 750,900 | — | — |
| 2004-01-20 | $28.49 | $56.04 | 898,300 | — | — |
| 2004-01-16 | $28.76 | $56.58 | 671,300 | — | — |
| 2004-01-15 | $29.15 | $57.34 | 686,400 | — | — |
| 2004-01-14 | $29.07 | $57.19 | 912,300 | — | — |
| 2004-01-13 | $28.93 | $56.91 | 1,672,900 | — | — |
| 2004-01-12 | $29.25 | $57.54 | 811,500 | — | — |
| 2004-01-09 | $29.40 | $57.83 | 1,585,200 | — | — |
| 2004-01-08 | $29.49 | $58.01 | 2,202,800 | — | — |
| 2004-01-07 | $29.40 | $57.83 | 1,089,600 | — | — |
| 2004-01-06 | $29.63 | $58.29 | 782,600 | — | — |
| 2004-01-05 | $29.52 | $58.07 | 1,327,700 | — | — |
| 2004-01-02 | $29.53 | $58.09 | 1,085,400 | — | — |