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
- 1984-06-07 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 | $35.22 | $40.61 | 77,300 | — | — |
| 2004-12-30 | $34.90 | $40.24 | 85,800 | — | — |
| 2004-12-29 | $34.44 | $39.71 | 68,400 | — | — |
| 2004-12-28 | $34.32 | $39.58 | 50,000 | — | — |
| 2004-12-27 | $34.04 | $39.25 | 74,800 | — | — |
| 2004-12-23 | $34.20 | $39.44 | 220,900 | — | — |
| 2004-12-22 | $34.02 | $39.23 | 129,800 | — | — |
| 2004-12-21 | $34.26 | $39.51 | 143,300 | — | — |
| 2004-12-20 | $34.00 | $39.21 | 216,700 | — | — |
| 2004-12-17 | $34.15 | $39.38 | 185,500 | — | — |
| 2004-12-16 | $33.40 | $38.52 | 150,400 | — | — |
| 2004-12-15 | $32.48 | $37.45 | 147,900 | — | — |
| 2004-12-14 | $32.52 | $37.50 | 122,900 | — | — |
| 2004-12-13 | $32.49 | $37.47 | 64,800 | — | — |
| 2004-12-10 | $32.44 | $37.41 | 89,200 | — | — |
| 2004-12-09 | $32.46 | $37.43 | 552,500 | — | — |
| 2004-12-08 | $32.50 | $37.48 | 135,900 | — | — |
| 2004-12-07 | $32.57 | $37.56 | 81,700 | — | — |
| 2004-12-06 | $33.27 | $38.37 | 201,600 | — | — |
| 2004-12-03 | $34.09 | $39.31 | 310,400 | — | — |
| 2004-12-02 | $34.71 | $40.03 | 171,900 | — | — |
| 2004-12-01 | $34.55 | $39.84 | 98,400 | — | — |
| 2004-11-30 | $33.07 | $38.13 | 192,400 | — | — |
| 2004-11-29 | $33.62 | $38.77 | 185,600 | — | — |
| 2004-11-26 | $33.65 | $38.80 | 21,100 | — | — |
| 2004-11-24 | $33.49 | $38.62 | 75,000 | — | — |
| 2004-11-23 | $33.18 | $38.26 | 98,700 | — | — |
| 2004-11-22 | $33.19 | $38.27 | 72,400 | — | — |
| 2004-11-19 | $32.85 | $37.88 | 131,100 | — | — |
| 2004-11-18 | $32.91 | $37.95 | 93,600 | — | — |
| 2004-11-17 | $33.16 | $38.24 | 130,800 | — | — |
| 2004-11-16 | $32.80 | $37.82 | 414,600 | — | — |
| 2004-11-15 | $32.80 | $37.82 | 180,100 | — | — |
| 2004-11-12 | $32.84 | $37.87 | 192,600 | — | — |
| 2004-11-11 | $33.27 | $38.37 | 357,800 | — | — |
| 2004-11-10 | $32.13 | $37.05 | 204,100 | — | — |
| 2004-11-09 | $31.70 | $36.55 | 190,200 | — | — |
| 2004-11-08 | $29.93 | $34.51 | 108,900 | — | — |
| 2004-11-05 | $30.04 | $34.64 | 251,300 | — | — |
| 2004-11-04 | $29.95 | $34.54 | 85,500 | — | — |
| 2004-11-03 | $28.87 | $33.29 | 70,300 | — | — |
| 2004-11-02 | $28.63 | $33.01 | 116,200 | — | — |
| 2004-11-01 | $28.90 | $33.33 | 103,600 | — | — |
| 2004-10-29 | $28.46 | $32.82 | 68,400 | — | — |
| 2004-10-28 | $28.80 | $33.21 | 80,700 | — | — |
| 2004-10-27 | $28.49 | $32.85 | 134,500 | — | — |
| 2004-10-26 | $28.00 | $32.29 | 162,700 | — | — |
| 2004-10-25 | $29.08 | $33.53 | 160,800 | — | — |
| 2004-10-22 | $29.55 | $34.08 | 112,500 | — | — |
| 2004-10-21 | $30.47 | $35.14 | 135,800 | — | — |
| 2004-10-20 | $30.01 | $34.61 | 106,300 | — | — |
| 2004-10-19 | $30.68 | $35.38 | 60,500 | — | — |
| 2004-10-18 | $31.04 | $35.79 | 84,700 | — | — |
| 2004-10-15 | $31.12 | $35.89 | 69,400 | — | — |
| 2004-10-14 | $30.54 | $35.22 | 59,200 | — | — |
| 2004-10-13 | $30.67 | $35.37 | 131,300 | — | — |
| 2004-10-12 | $31.12 | $35.77 | 88,700 | — | — |
| 2004-10-11 | $30.58 | $35.15 | 48,100 | — | — |
| 2004-10-08 | $30.01 | $34.49 | 88,000 | — | — |
| 2004-10-07 | $29.95 | $34.43 | 97,600 | — | — |
| 2004-10-06 | $31.24 | $35.91 | 58,700 | — | — |
| 2004-10-05 | $30.65 | $35.23 | 58,900 | — | — |
| 2004-10-04 | $30.62 | $35.20 | 55,800 | — | — |
| 2004-10-01 | $30.35 | $34.89 | 53,800 | — | — |
| 2004-09-30 | $30.03 | $34.52 | 62,300 | — | — |
| 2004-09-29 | $29.17 | $33.53 | 58,000 | — | — |
| 2004-09-28 | $28.76 | $33.06 | 71,800 | — | — |
| 2004-09-27 | $28.68 | $32.97 | 55,400 | — | — |
| 2004-09-24 | $29.50 | $33.91 | 20,400 | — | — |
| 2004-09-23 | $29.59 | $34.01 | 43,200 | — | — |
| 2004-09-22 | $29.21 | $33.58 | 64,200 | — | — |
| 2004-09-21 | $30.38 | $34.92 | 39,200 | — | — |
| 2004-09-20 | $30.15 | $34.66 | 69,300 | — | — |
| 2004-09-17 | $29.88 | $34.35 | 65,100 | — | — |
| 2004-09-16 | $29.90 | $34.37 | 33,100 | — | — |
| 2004-09-15 | $29.79 | $34.24 | 22,000 | — | — |
| 2004-09-14 | $29.52 | $33.93 | 55,500 | — | — |
| 2004-09-13 | $29.98 | $34.46 | 48,900 | — | — |
| 2004-09-10 | $29.75 | $34.20 | 66,100 | — | — |
| 2004-09-09 | $30.06 | $34.55 | 127,400 | — | — |
| 2004-09-08 | $29.70 | $34.14 | 83,900 | — | — |
| 2004-09-07 | $30.14 | $34.64 | 166,500 | — | — |
| 2004-09-03 | $29.61 | $34.03 | 136,800 | — | — |
| 2004-09-02 | $30.09 | $34.59 | 113,400 | — | — |
| 2004-09-01 | $29.15 | $33.51 | 116,000 | — | — |
| 2004-08-31 | $29.08 | $33.43 | 75,100 | — | — |
| 2004-08-30 | $28.91 | $33.23 | 97,600 | — | — |
| 2004-08-27 | $29.16 | $33.52 | 69,400 | — | — |
| 2004-08-26 | $28.92 | $33.24 | 71,600 | — | — |
| 2004-08-25 | $28.95 | $33.28 | 129,600 | — | — |
| 2004-08-24 | $28.78 | $33.08 | 98,300 | — | — |
| 2004-08-23 | $28.65 | $32.93 | 118,900 | — | — |
| 2004-08-20 | $29.55 | $33.97 | 102,600 | — | — |
| 2004-08-19 | $28.20 | $32.41 | 94,700 | — | — |
| 2004-08-18 | $28.23 | $32.45 | 59,800 | — | — |
| 2004-08-17 | $28.08 | $32.28 | 104,400 | — | — |
| 2004-08-16 | $28.25 | $32.47 | 113,800 | — | — |
| 2004-08-13 | $27.28 | $31.36 | 61,600 | — | — |
| 2004-08-12 | $27.54 | $31.66 | 100,500 | — | — |
| 2004-08-11 | $28.61 | $32.89 | 101,700 | — | — |
| 2004-08-10 | $28.10 | $32.30 | 120,200 | — | — |
| 2004-08-09 | $27.76 | $31.91 | 129,700 | — | — |
| 2004-08-06 | $27.60 | $31.72 | 87,600 | — | — |
| 2004-08-05 | $28.08 | $32.28 | 55,400 | — | — |
| 2004-08-04 | $28.70 | $32.99 | 76,600 | — | — |
| 2004-08-03 | $28.45 | $32.70 | 95,100 | — | — |
| 2004-08-02 | $29.09 | $33.44 | 113,500 | — | — |
| 2004-07-30 | $29.24 | $33.61 | 147,700 | — | — |
| 2004-07-29 | $28.65 | $32.93 | 71,500 | — | — |
| 2004-07-28 | $28.85 | $33.16 | 70,300 | — | — |
| 2004-07-27 | $28.93 | $33.25 | 147,900 | — | — |
| 2004-07-26 | $27.96 | $32.14 | 168,400 | — | — |
| 2004-07-23 | $28.91 | $33.23 | 383,600 | — | — |
| 2004-07-22 | $27.00 | $31.03 | 216,500 | — | — |
| 2004-07-21 | $26.95 | $30.98 | 189,700 | — | — |
| 2004-07-20 | $27.55 | $31.67 | 91,300 | — | — |
| 2004-07-19 | $27.11 | $31.16 | 187,200 | — | — |
| 2004-07-16 | $26.59 | $30.56 | 79,600 | — | — |
| 2004-07-15 | $26.81 | $30.82 | 62,500 | — | — |
| 2004-07-14 | $26.87 | $30.89 | 85,300 | — | — |
| 2004-07-13 | $27.05 | $31.09 | 62,600 | — | — |
| 2004-07-12 | $26.72 | $30.60 | 79,800 | — | — |
| 2004-07-09 | $26.91 | $30.82 | 50,500 | — | — |
| 2004-07-08 | $26.96 | $30.87 | 81,900 | — | — |
| 2004-07-07 | $27.44 | $31.42 | 43,600 | — | — |
| 2004-07-06 | $27.65 | $31.66 | 98,400 | — | — |
| 2004-07-02 | $28.49 | $32.63 | 48,900 | — | — |
| 2004-07-01 | $28.08 | $32.16 | 89,900 | — | — |
| 2004-06-30 | $28.07 | $32.14 | 164,100 | — | — |
| 2004-06-29 | $28.44 | $32.57 | 96,600 | — | — |
| 2004-06-28 | $27.62 | $31.63 | 80,300 | — | — |
| 2004-06-25 | $27.95 | $32.01 | 120,700 | — | — |
| 2004-06-24 | $27.71 | $31.73 | 72,900 | — | — |
| 2004-06-23 | $27.80 | $31.83 | 55,600 | — | — |
| 2004-06-22 | $27.48 | $31.47 | 59,800 | — | — |
| 2004-06-21 | $27.01 | $30.93 | 92,800 | — | — |
| 2004-06-18 | $27.40 | $31.38 | 82,900 | — | — |
| 2004-06-17 | $27.19 | $31.14 | 73,900 | — | — |
| 2004-06-16 | $27.38 | $31.35 | 95,900 | — | — |
| 2004-06-15 | $26.83 | $30.72 | 52,700 | — | — |
| 2004-06-14 | $26.45 | $30.29 | 120,900 | — | — |
| 2004-06-10 | $26.54 | $30.39 | 74,200 | — | — |
| 2004-06-09 | $26.21 | $30.01 | 37,800 | — | — |
| 2004-06-08 | $26.97 | $30.88 | 32,300 | — | — |
| 2004-06-07 | $26.46 | $30.30 | 37,200 | — | — |
| 2004-06-04 | $25.91 | $29.67 | 42,100 | — | — |
| 2004-06-03 | $26.07 | $29.85 | 75,100 | — | — |
| 2004-06-02 | $26.68 | $30.55 | 57,900 | — | — |
| 2004-06-01 | $26.70 | $30.58 | 86,400 | — | — |
| 2004-05-28 | $26.17 | $29.97 | 43,400 | — | — |
| 2004-05-27 | $26.37 | $30.20 | 97,900 | — | — |
| 2004-05-26 | $26.00 | $29.77 | 68,000 | — | — |
| 2004-05-25 | $26.66 | $30.53 | 57,900 | — | — |
| 2004-05-24 | $26.25 | $30.06 | 46,200 | — | — |
| 2004-05-21 | $26.10 | $29.89 | 47,300 | — | — |
| 2004-05-20 | $25.96 | $29.73 | 80,100 | — | — |
| 2004-05-19 | $25.99 | $29.76 | 99,300 | — | — |
| 2004-05-18 | $26.65 | $30.52 | 77,200 | — | — |
| 2004-05-17 | $25.59 | $29.30 | 97,400 | — | — |
| 2004-05-14 | $26.03 | $29.81 | 83,800 | — | — |
| 2004-05-13 | $26.51 | $30.36 | 70,900 | — | — |
| 2004-05-12 | $26.48 | $30.32 | 94,300 | — | — |
| 2004-05-11 | $26.30 | $30.12 | 89,500 | — | — |
| 2004-05-10 | $25.99 | $29.76 | 118,900 | — | — |
| 2004-05-07 | $26.72 | $30.60 | 74,500 | — | — |
| 2004-05-06 | $27.51 | $31.50 | 151,100 | — | — |
| 2004-05-05 | $27.95 | $32.01 | 69,800 | — | — |
| 2004-05-04 | $28.06 | $32.13 | 128,600 | — | — |
| 2004-05-03 | $28.80 | $32.98 | 82,300 | — | — |
| 2004-04-30 | $29.15 | $33.38 | 83,200 | — | — |
| 2004-04-29 | $29.44 | $33.71 | 104,100 | — | — |
| 2004-04-28 | $29.00 | $33.21 | 62,000 | — | — |
| 2004-04-27 | $29.53 | $33.82 | 94,100 | — | — |
| 2004-04-26 | $30.24 | $34.63 | 118,100 | — | — |
| 2004-04-23 | $29.20 | $33.44 | 165,400 | — | — |
| 2004-04-22 | $30.45 | $34.87 | 113,300 | — | — |
| 2004-04-21 | $29.20 | $33.44 | 82,200 | — | — |
| 2004-04-20 | $29.15 | $33.38 | 109,900 | — | — |
| 2004-04-19 | $29.10 | $33.32 | 120,700 | — | — |
| 2004-04-16 | $29.04 | $33.25 | 111,400 | — | — |
| 2004-04-15 | $28.14 | $32.22 | 141,300 | — | — |
| 2004-04-14 | $27.68 | $31.70 | 108,400 | — | — |
| 2004-04-13 | $28.25 | $32.35 | 57,300 | — | — |
| 2004-04-12 | $28.58 | $32.61 | 41,200 | — | — |
| 2004-04-08 | $28.50 | $32.52 | 54,400 | — | — |
| 2004-04-07 | $29.00 | $33.09 | 70,200 | — | — |
| 2004-04-06 | $29.01 | $33.10 | 62,100 | — | — |
| 2004-04-05 | $29.33 | $33.47 | 129,700 | — | — |
| 2004-04-02 | $29.70 | $33.89 | 61,200 | — | — |
| 2004-04-01 | $29.15 | $33.26 | 67,800 | — | — |
| 2004-03-31 | $29.00 | $33.09 | 70,800 | — | — |
| 2004-03-30 | $29.24 | $33.37 | 69,900 | — | — |
| 2004-03-29 | $28.91 | $32.99 | 88,500 | — | — |
| 2004-03-26 | $27.58 | $31.47 | 61,700 | — | — |
| 2004-03-25 | $27.70 | $31.61 | 58,700 | — | — |
| 2004-03-24 | $27.55 | $31.44 | 57,200 | — | — |
| 2004-03-23 | $27.90 | $31.84 | 95,200 | — | — |
| 2004-03-22 | $27.00 | $30.81 | 68,300 | — | — |
| 2004-03-19 | $27.77 | $31.69 | 55,300 | — | — |
| 2004-03-18 | $28.18 | $32.16 | 52,800 | — | — |
| 2004-03-17 | $28.85 | $32.92 | 109,200 | — | — |
| 2004-03-16 | $27.67 | $31.58 | 54,300 | — | — |
| 2004-03-15 | $27.52 | $31.40 | 53,300 | — | — |
| 2004-03-12 | $27.98 | $31.93 | 64,500 | — | — |
| 2004-03-11 | $28.00 | $31.95 | 64,200 | — | — |
| 2004-03-10 | $28.41 | $32.42 | 94,300 | — | — |
| 2004-03-09 | $28.39 | $32.40 | 79,800 | — | — |
| 2004-03-08 | $28.12 | $32.09 | 73,600 | — | — |
| 2004-03-05 | $28.47 | $32.49 | 81,100 | — | — |
| 2004-03-04 | $29.35 | $33.49 | 91,200 | — | — |
| 2004-03-03 | $28.24 | $32.23 | 70,400 | — | — |
| 2004-03-02 | $28.21 | $32.19 | 89,400 | — | — |
| 2004-03-01 | $27.67 | $31.58 | 118,100 | — | — |
| 2004-02-27 | $27.36 | $31.22 | 86,000 | — | — |
| 2004-02-26 | $27.34 | $31.20 | 120,000 | — | — |
| 2004-02-25 | $27.25 | $31.10 | 107,000 | — | — |
| 2004-02-24 | $26.86 | $30.65 | 231,000 | — | — |
| 2004-02-23 | $25.65 | $29.27 | 127,300 | — | — |
| 2004-02-20 | $24.85 | $28.36 | 80,800 | — | — |
| 2004-02-19 | $25.01 | $28.54 | 123,100 | — | — |
| 2004-02-18 | $24.03 | $27.42 | 67,200 | — | — |
| 2004-02-17 | $24.42 | $27.87 | 51,300 | — | — |
| 2004-02-13 | $23.95 | $27.33 | 172,100 | — | — |
| 2004-02-12 | $24.02 | $27.41 | 42,200 | — | — |
| 2004-02-11 | $24.38 | $27.82 | 42,500 | — | — |
| 2004-02-10 | $24.38 | $27.82 | 110,200 | — | — |
| 2004-02-09 | $23.64 | $26.98 | 41,700 | — | — |
| 2004-02-06 | $23.91 | $27.28 | 61,900 | — | — |
| 2004-02-05 | $23.06 | $26.31 | 57,500 | — | — |
| 2004-02-04 | $22.71 | $25.92 | 93,900 | — | — |
| 2004-02-03 | $22.95 | $26.19 | 91,800 | — | — |
| 2004-02-02 | $22.89 | $26.12 | 38,100 | — | — |
| 2004-01-30 | $23.04 | $26.29 | 82,100 | — | — |
| 2004-01-29 | $23.10 | $26.36 | 83,900 | — | — |
| 2004-01-28 | $23.00 | $26.25 | 80,100 | — | — |
| 2004-01-27 | $23.00 | $26.25 | 33,700 | — | — |
| 2004-01-26 | $22.81 | $26.03 | 24,800 | — | — |
| 2004-01-23 | $22.83 | $26.05 | 64,300 | — | — |
| 2004-01-22 | $22.52 | $25.70 | 56,700 | — | — |
| 2004-01-21 | $22.91 | $26.14 | 25,500 | — | — |
| 2004-01-20 | $22.73 | $25.94 | 48,900 | — | — |
| 2004-01-16 | $22.43 | $25.60 | 46,900 | — | — |
| 2004-01-15 | $22.60 | $25.79 | 61,100 | — | — |
| 2004-01-14 | $22.60 | $25.79 | 38,100 | — | — |
| 2004-01-13 | $22.60 | $25.79 | 64,900 | — | — |
| 2004-01-12 | $22.61 | $25.71 | 61,500 | — | — |
| 2004-01-09 | $22.55 | $25.64 | 104,600 | — | — |
| 2004-01-08 | $22.85 | $25.98 | 122,300 | — | — |
| 2004-01-07 | $23.10 | $26.27 | 48,900 | — | — |
| 2004-01-06 | $22.90 | $26.04 | 55,400 | — | — |
| 2004-01-05 | $23.27 | $26.46 | 50,800 | — | — |
| 2004-01-02 | $23.03 | $26.19 | 33,700 | — | — |