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
- 1980-03-19 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 | $219.80 | 343,500 | — | — |
| 2004-12-30 | $37.30 | $214.90 | 78,100 | — | — |
| 2004-12-29 | $37.21 | $214.38 | 91,900 | — | — |
| 2004-12-28 | $37.05 | $213.46 | 77,700 | — | — |
| 2004-12-27 | $37.06 | $213.52 | 187,700 | — | — |
| 2004-12-23 | $36.83 | $212.19 | 124,300 | — | — |
| 2004-12-22 | $36.93 | $212.77 | 197,100 | — | — |
| 2004-12-21 | $36.50 | $210.29 | 152,600 | — | — |
| 2004-12-20 | $36.36 | $209.48 | 193,600 | — | — |
| 2004-12-17 | $36.67 | $211.27 | 198,700 | — | — |
| 2004-12-16 | $36.56 | $210.64 | 103,400 | — | — |
| 2004-12-15 | $37.19 | $214.27 | 209,500 | — | — |
| 2004-12-14 | $36.93 | $212.77 | 117,000 | — | — |
| 2004-12-13 | $36.95 | $212.88 | 147,300 | — | — |
| 2004-12-10 | $37.41 | $215.53 | 214,400 | — | — |
| 2004-12-09 | $36.88 | $212.48 | 255,400 | — | — |
| 2004-12-08 | $36.28 | $209.02 | 130,600 | — | — |
| 2004-12-07 | $35.93 | $207.01 | 156,600 | — | — |
| 2004-12-06 | $36.55 | $210.58 | 141,900 | — | — |
| 2004-12-03 | $36.50 | $210.29 | 113,000 | — | — |
| 2004-12-02 | $35.85 | $206.55 | 220,300 | — | — |
| 2004-12-01 | $36.09 | $207.93 | 272,300 | — | — |
| 2004-11-30 | $35.42 | $204.07 | 337,800 | — | — |
| 2004-11-29 | $35.30 | $203.38 | 279,500 | — | — |
| 2004-11-26 | $35.46 | $204.30 | 61,000 | — | — |
| 2004-11-24 | $35.92 | $206.95 | 232,200 | — | — |
| 2004-11-23 | $35.42 | $204.07 | 354,600 | — | — |
| 2004-11-22 | $34.99 | $201.59 | 233,300 | — | — |
| 2004-11-19 | $34.49 | $198.71 | 169,700 | — | — |
| 2004-11-18 | $35.07 | $202.05 | 314,300 | — | — |
| 2004-11-17 | $35.00 | $201.65 | 281,300 | — | — |
| 2004-11-16 | $35.90 | $206.83 | 269,900 | — | — |
| 2004-11-15 | $36.24 | $208.79 | 304,700 | — | — |
| 2004-11-12 | $36.31 | $209.20 | 298,300 | — | — |
| 2004-11-11 | $35.95 | $207.12 | 227,200 | — | — |
| 2004-11-10 | $35.80 | $206.26 | 263,800 | — | — |
| 2004-11-09 | $35.30 | $203.38 | 335,000 | — | — |
| 2004-11-08 | $34.94 | $201.30 | 314,200 | — | — |
| 2004-11-05 | $34.70 | $199.92 | 691,300 | — | — |
| 2004-11-04 | $36.00 | $207.41 | 314,500 | — | — |
| 2004-11-03 | $35.78 | $206.14 | 476,300 | — | — |
| 2004-11-02 | $35.50 | $204.53 | 213,900 | — | — |
| 2004-11-01 | $35.91 | $206.89 | 227,600 | — | — |
| 2004-10-29 | $36.00 | $207.41 | 268,000 | — | — |
| 2004-10-28 | $36.32 | $209.25 | 243,200 | — | — |
| 2004-10-27 | $36.78 | $208.45 | 227,600 | — | — |
| 2004-10-26 | $36.20 | $205.16 | 186,000 | — | — |
| 2004-10-25 | $35.62 | $201.87 | 111,500 | — | — |
| 2004-10-22 | $35.69 | $202.27 | 223,300 | — | — |
| 2004-10-21 | $36.50 | $206.86 | 224,100 | — | — |
| 2004-10-20 | $35.91 | $203.52 | 115,200 | — | — |
| 2004-10-19 | $36.20 | $205.16 | 182,100 | — | — |
| 2004-10-18 | $36.58 | $207.31 | 155,900 | — | — |
| 2004-10-15 | $36.49 | $206.80 | 177,900 | — | — |
| 2004-10-14 | $36.19 | $205.10 | 158,200 | — | — |
| 2004-10-13 | $35.69 | $202.27 | 188,800 | — | — |
| 2004-10-12 | $36.04 | $204.25 | 172,000 | — | — |
| 2004-10-11 | $35.54 | $201.42 | 121,500 | — | — |
| 2004-10-08 | $35.77 | $202.72 | 280,800 | — | — |
| 2004-10-07 | $35.46 | $200.97 | 228,400 | — | — |
| 2004-10-06 | $35.44 | $200.85 | 186,500 | — | — |
| 2004-10-05 | $35.41 | $200.68 | 145,100 | — | — |
| 2004-10-04 | $35.51 | $201.25 | 233,600 | — | — |
| 2004-10-01 | $35.82 | $203.01 | 300,900 | — | — |
| 2004-09-30 | $35.20 | $199.49 | 334,300 | — | — |
| 2004-09-29 | $34.79 | $197.17 | 303,600 | — | — |
| 2004-09-28 | $34.40 | $194.96 | 154,100 | — | — |
| 2004-09-27 | $34.05 | $192.98 | 153,400 | — | — |
| 2004-09-24 | $33.89 | $192.07 | 131,800 | — | — |
| 2004-09-23 | $33.88 | $192.01 | 165,600 | — | — |
| 2004-09-22 | $33.87 | $191.96 | 359,100 | — | — |
| 2004-09-21 | $33.86 | $191.90 | 141,300 | — | — |
| 2004-09-20 | $33.58 | $190.31 | 175,700 | — | — |
| 2004-09-17 | $34.00 | $192.69 | 136,300 | — | — |
| 2004-09-16 | $34.19 | $193.77 | 240,400 | — | — |
| 2004-09-15 | $34.00 | $192.69 | 224,600 | — | — |
| 2004-09-14 | $33.57 | $190.25 | 173,200 | — | — |
| 2004-09-13 | $34.07 | $193.09 | 176,900 | — | — |
| 2004-09-10 | $34.49 | $195.47 | 131,200 | — | — |
| 2004-09-09 | $34.04 | $192.92 | 203,300 | — | — |
| 2004-09-08 | $34.50 | $195.53 | 158,500 | — | — |
| 2004-09-07 | $34.32 | $194.51 | 178,800 | — | — |
| 2004-09-03 | $34.27 | $194.22 | 119,100 | — | — |
| 2004-09-02 | $34.16 | $193.60 | 131,900 | — | — |
| 2004-09-01 | $33.87 | $191.96 | 291,200 | — | — |
| 2004-08-31 | $34.00 | $192.69 | 245,400 | — | — |
| 2004-08-30 | $33.37 | $189.12 | 269,200 | — | — |
| 2004-08-27 | $32.83 | $186.06 | 160,000 | — | — |
| 2004-08-26 | $32.68 | $185.21 | 170,700 | — | — |
| 2004-08-25 | $32.51 | $184.25 | 239,000 | — | — |
| 2004-08-24 | $32.70 | $185.32 | 202,800 | — | — |
| 2004-08-23 | $32.50 | $184.19 | 189,400 | — | — |
| 2004-08-20 | $32.10 | $181.92 | 366,600 | — | — |
| 2004-08-19 | $31.76 | $180.00 | 207,800 | — | — |
| 2004-08-18 | $32.28 | $182.94 | 189,000 | — | — |
| 2004-08-17 | $32.03 | $181.53 | 247,800 | — | — |
| 2004-08-16 | $31.59 | $179.03 | 230,600 | — | — |
| 2004-08-13 | $31.11 | $176.31 | 127,800 | — | — |
| 2004-08-12 | $31.28 | $177.28 | 195,300 | — | — |
| 2004-08-11 | $31.69 | $179.60 | 302,800 | — | — |
| 2004-08-10 | $31.80 | $180.22 | 225,600 | — | — |
| 2004-08-09 | $31.74 | $179.88 | 168,300 | — | — |
| 2004-08-06 | $31.85 | $180.51 | 249,000 | — | — |
| 2004-08-05 | $31.87 | $180.62 | 121,500 | — | — |
| 2004-08-04 | $32.50 | $184.19 | 137,100 | — | — |
| 2004-08-03 | $32.41 | $183.68 | 163,900 | — | — |
| 2004-08-02 | $32.50 | $184.19 | 279,600 | — | — |
| 2004-07-30 | $32.27 | $182.89 | 245,200 | — | — |
| 2004-07-29 | $31.60 | $179.09 | 162,400 | — | — |
| 2004-07-28 | $31.68 | $179.54 | 219,300 | — | — |
| 2004-07-27 | $32.35 | $179.94 | 230,300 | — | — |
| 2004-07-26 | $32.00 | $177.99 | 291,700 | — | — |
| 2004-07-23 | $32.49 | $180.72 | 267,200 | — | — |
| 2004-07-22 | $32.21 | $179.16 | 420,500 | — | — |
| 2004-07-21 | $33.49 | $186.28 | 258,600 | — | — |
| 2004-07-20 | $34.07 | $189.51 | 177,700 | — | — |
| 2004-07-19 | $34.24 | $190.45 | 194,400 | — | — |
| 2004-07-16 | $33.97 | $188.95 | 103,000 | — | — |
| 2004-07-15 | $34.12 | $189.79 | 131,100 | — | — |
| 2004-07-14 | $33.84 | $188.23 | 141,900 | — | — |
| 2004-07-13 | $33.66 | $187.23 | 234,700 | — | — |
| 2004-07-12 | $34.05 | $189.40 | 526,100 | — | — |
| 2004-07-09 | $33.00 | $183.56 | 143,600 | — | — |
| 2004-07-08 | $33.11 | $184.17 | 202,300 | — | — |
| 2004-07-07 | $33.60 | $186.89 | 192,700 | — | — |
| 2004-07-06 | $33.33 | $185.39 | 277,500 | — | — |
| 2004-07-02 | $33.33 | $185.39 | 261,100 | — | — |
| 2004-07-01 | $32.50 | $180.77 | 262,900 | — | — |
| 2004-06-30 | $32.50 | $180.77 | 510,100 | — | — |
| 2004-06-29 | $31.70 | $176.32 | 326,800 | — | — |
| 2004-06-28 | $32.06 | $178.33 | 393,400 | — | — |
| 2004-06-25 | $31.60 | $175.77 | 1,502,000 | — | — |
| 2004-06-24 | $31.70 | $176.32 | 354,200 | — | — |
| 2004-06-23 | $31.80 | $176.88 | 641,900 | — | — |
| 2004-06-22 | $31.91 | $177.49 | 435,200 | — | — |
| 2004-06-21 | $32.50 | $180.77 | 226,700 | — | — |
| 2004-06-18 | $32.07 | $178.38 | 321,100 | — | — |
| 2004-06-17 | $32.23 | $179.27 | 329,300 | — | — |
| 2004-06-16 | $32.18 | $178.99 | 228,100 | — | — |
| 2004-06-15 | $31.75 | $176.60 | 232,000 | — | — |
| 2004-06-14 | $30.87 | $171.71 | 753,000 | — | — |
| 2004-06-10 | $31.75 | $176.60 | 219,200 | — | — |
| 2004-06-09 | $31.91 | $177.49 | 200,100 | — | — |
| 2004-06-08 | $32.34 | $179.88 | 207,200 | — | — |
| 2004-06-07 | $32.24 | $179.33 | 147,900 | — | — |
| 2004-06-04 | $31.78 | $176.77 | 187,500 | — | — |
| 2004-06-03 | $31.69 | $176.27 | 176,600 | — | — |
| 2004-06-02 | $32.10 | $178.55 | 167,900 | — | — |
| 2004-06-01 | $31.53 | $175.38 | 342,500 | — | — |
| 2004-05-28 | $32.45 | $180.50 | 217,300 | — | — |
| 2004-05-27 | $31.83 | $177.05 | 202,300 | — | — |
| 2004-05-26 | $31.70 | $176.32 | 228,000 | — | — |
| 2004-05-25 | $31.15 | $173.27 | 273,700 | — | — |
| 2004-05-24 | $30.64 | $170.43 | 241,500 | — | — |
| 2004-05-21 | $29.99 | $166.81 | 280,700 | — | — |
| 2004-05-20 | $30.17 | $167.81 | 309,200 | — | — |
| 2004-05-19 | $29.35 | $163.25 | 452,300 | — | — |
| 2004-05-18 | $30.28 | $168.43 | 303,500 | — | — |
| 2004-05-17 | $29.88 | $166.20 | 394,300 | — | — |
| 2004-05-14 | $29.42 | $163.64 | 369,000 | — | — |
| 2004-05-13 | $29.27 | $162.81 | 360,200 | — | — |
| 2004-05-12 | $29.56 | $164.42 | 448,500 | — | — |
| 2004-05-11 | $29.48 | $163.98 | 476,500 | — | — |
| 2004-05-10 | $29.00 | $161.31 | 1,006,000 | — | — |
| 2004-05-07 | $29.84 | $165.98 | 468,600 | — | — |
| 2004-05-06 | $31.68 | $176.21 | 279,400 | — | — |
| 2004-05-05 | $32.01 | $178.05 | 218,200 | — | — |
| 2004-05-04 | $32.69 | $181.83 | 473,300 | — | — |
| 2004-05-03 | $31.63 | $175.94 | 492,600 | — | — |
| 2004-04-30 | $31.94 | $177.66 | 416,700 | — | — |
| 2004-04-29 | $31.75 | $176.60 | 382,100 | — | — |
| 2004-04-28 | $32.45 | $180.50 | 198,400 | — | — |
| 2004-04-27 | $33.42 | $182.55 | 233,900 | — | — |
| 2004-04-26 | $33.19 | $181.30 | 253,500 | — | — |
| 2004-04-23 | $33.10 | $180.81 | 229,900 | — | — |
| 2004-04-22 | $33.76 | $184.41 | 246,800 | — | — |
| 2004-04-21 | $33.15 | $181.08 | 339,000 | — | — |
| 2004-04-20 | $32.70 | $178.62 | 406,800 | — | — |
| 2004-04-19 | $33.99 | $185.67 | 199,800 | — | — |
| 2004-04-16 | $34.00 | $185.72 | 502,200 | — | — |
| 2004-04-15 | $33.63 | $183.70 | 680,900 | — | — |
| 2004-04-14 | $32.57 | $177.91 | 751,300 | — | — |
| 2004-04-13 | $32.15 | $175.62 | 806,500 | — | — |
| 2004-04-12 | $32.39 | $176.93 | 951,300 | — | — |
| 2004-04-08 | $34.54 | $188.67 | 316,600 | — | — |
| 2004-04-07 | $35.17 | $192.11 | 722,300 | — | — |
| 2004-04-06 | $34.37 | $187.74 | 1,481,100 | — | — |
| 2004-04-05 | $37.45 | $204.57 | 604,800 | — | — |
| 2004-04-02 | $39.95 | $218.22 | 265,000 | — | — |
| 2004-04-01 | $40.70 | $222.32 | 248,200 | — | — |
| 2004-03-31 | $40.60 | $221.77 | 321,100 | — | — |
| 2004-03-30 | $39.84 | $217.62 | 186,900 | — | — |
| 2004-03-29 | $39.05 | $213.31 | 183,700 | — | — |
| 2004-03-26 | $38.72 | $211.51 | 114,000 | — | — |
| 2004-03-25 | $39.20 | $214.13 | 168,600 | — | — |
| 2004-03-24 | $38.42 | $209.87 | 140,300 | — | — |
| 2004-03-23 | $39.21 | $214.18 | 127,200 | — | — |
| 2004-03-22 | $38.69 | $211.34 | 252,200 | — | — |
| 2004-03-19 | $38.82 | $212.05 | 181,200 | — | — |
| 2004-03-18 | $38.75 | $211.67 | 168,200 | — | — |
| 2004-03-17 | $38.60 | $210.85 | 169,700 | — | — |
| 2004-03-16 | $37.95 | $207.30 | 152,800 | — | — |
| 2004-03-15 | $37.69 | $205.88 | 165,400 | — | — |
| 2004-03-12 | $38.57 | $210.69 | 163,500 | — | — |
| 2004-03-11 | $37.79 | $206.43 | 268,000 | — | — |
| 2004-03-10 | $38.04 | $207.79 | 150,600 | — | — |
| 2004-03-09 | $38.68 | $211.29 | 142,300 | — | — |
| 2004-03-08 | $38.82 | $212.05 | 142,700 | — | — |
| 2004-03-05 | $39.24 | $214.35 | 121,800 | — | — |
| 2004-03-04 | $39.08 | $213.47 | 132,100 | — | — |
| 2004-03-03 | $38.80 | $211.94 | 166,300 | — | — |
| 2004-03-02 | $38.07 | $207.95 | 319,300 | — | — |
| 2004-03-01 | $38.31 | $209.27 | 302,900 | — | — |
| 2004-02-27 | $37.76 | $206.26 | 206,100 | — | — |
| 2004-02-26 | $37.44 | $204.51 | 167,400 | — | — |
| 2004-02-25 | $37.10 | $202.66 | 217,100 | — | — |
| 2004-02-24 | $36.63 | $200.09 | 208,900 | — | — |
| 2004-02-23 | $36.16 | $197.52 | 138,400 | — | — |
| 2004-02-20 | $36.43 | $199.00 | 228,400 | — | — |
| 2004-02-19 | $36.30 | $198.29 | 201,300 | — | — |
| 2004-02-18 | $36.38 | $198.72 | 139,800 | — | — |
| 2004-02-17 | $36.55 | $199.65 | 157,000 | — | — |
| 2004-02-13 | $36.53 | $199.54 | 145,100 | — | — |
| 2004-02-12 | $36.70 | $200.47 | 130,900 | — | — |
| 2004-02-11 | $37.01 | $202.16 | 117,000 | — | — |
| 2004-02-10 | $37.12 | $202.77 | 120,000 | — | — |
| 2004-02-09 | $37.02 | $202.22 | 166,500 | — | — |
| 2004-02-06 | $36.71 | $200.53 | 216,300 | — | — |
| 2004-02-05 | $36.30 | $198.29 | 258,600 | — | — |
| 2004-02-04 | $36.59 | $199.87 | 349,500 | — | — |
| 2004-02-03 | $37.04 | $202.33 | 472,900 | — | — |
| 2004-02-02 | $38.36 | $209.54 | 373,500 | — | — |
| 2004-01-30 | $38.70 | $211.40 | 181,700 | — | — |
| 2004-01-29 | $37.28 | $203.64 | 139,300 | — | — |
| 2004-01-28 | $37.50 | $204.84 | 261,700 | — | — |
| 2004-01-27 | $38.53 | $207.27 | 237,700 | — | — |
| 2004-01-26 | $37.93 | $204.04 | 169,100 | — | — |
| 2004-01-23 | $37.00 | $199.04 | 170,800 | — | — |
| 2004-01-22 | $36.50 | $196.35 | 210,500 | — | — |
| 2004-01-21 | $36.43 | $195.98 | 135,600 | — | — |
| 2004-01-20 | $36.60 | $196.89 | 191,600 | — | — |
| 2004-01-16 | $36.40 | $195.81 | 192,800 | — | — |
| 2004-01-15 | $36.68 | $197.32 | 128,200 | — | — |
| 2004-01-14 | $36.49 | $196.30 | 174,700 | — | — |
| 2004-01-13 | $36.24 | $194.95 | 208,800 | — | — |
| 2004-01-12 | $36.30 | $195.28 | 151,400 | — | — |
| 2004-01-09 | $36.06 | $193.98 | 140,400 | — | — |
| 2004-01-08 | $36.25 | $195.01 | 166,900 | — | — |
| 2004-01-07 | $36.15 | $194.47 | 177,600 | — | — |
| 2004-01-06 | $36.13 | $194.36 | 137,600 | — | — |
| 2004-01-05 | $36.07 | $194.04 | 201,100 | — | — |
| 2004-01-02 | $35.90 | $193.12 | 175,800 | — | — |