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
- 1992-05-13 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 | $44.89 | $50.88 | 87,700 | — | — |
| 2004-12-30 | $45.02 | $51.03 | 104,700 | — | — |
| 2004-12-29 | $45.52 | $51.59 | 108,200 | — | — |
| 2004-12-28 | $45.99 | $52.13 | 171,600 | — | — |
| 2004-12-27 | $44.76 | $50.73 | 92,500 | — | — |
| 2004-12-23 | $45.32 | $51.37 | 95,500 | — | — |
| 2004-12-22 | $46.10 | $52.25 | 245,400 | — | — |
| 2004-12-21 | $44.93 | $50.92 | 159,000 | — | — |
| 2004-12-20 | $44.41 | $50.34 | 231,300 | — | — |
| 2004-12-17 | $44.01 | $49.88 | 168,700 | — | — |
| 2004-12-16 | $43.89 | $49.75 | 142,800 | — | — |
| 2004-12-15 | $44.10 | $49.98 | 129,300 | — | — |
| 2004-12-14 | $43.60 | $49.42 | 150,000 | — | — |
| 2004-12-13 | $43.17 | $48.93 | 173,500 | — | — |
| 2004-12-10 | $42.40 | $48.06 | 231,100 | — | — |
| 2004-12-09 | $42.95 | $48.68 | 164,400 | — | — |
| 2004-12-08 | $43.69 | $49.52 | 143,300 | — | — |
| 2004-12-07 | $43.04 | $48.78 | 200,000 | — | — |
| 2004-12-06 | $43.65 | $49.47 | 150,300 | — | — |
| 2004-12-03 | $44.08 | $49.96 | 211,300 | — | — |
| 2004-12-02 | $43.60 | $49.42 | 152,400 | — | — |
| 2004-12-01 | $43.44 | $49.24 | 177,700 | — | — |
| 2004-11-30 | $43.12 | $48.87 | 166,600 | — | — |
| 2004-11-29 | $42.77 | $48.48 | 233,300 | — | — |
| 2004-11-26 | $42.03 | $47.64 | 27,300 | — | — |
| 2004-11-24 | $41.76 | $47.33 | 107,400 | — | — |
| 2004-11-23 | $41.39 | $46.91 | 183,600 | — | — |
| 2004-11-22 | $41.46 | $46.99 | 149,700 | — | — |
| 2004-11-19 | $40.52 | $45.93 | 142,000 | — | — |
| 2004-11-18 | $41.72 | $47.29 | 149,200 | — | — |
| 2004-11-17 | $41.68 | $47.24 | 225,100 | — | — |
| 2004-11-16 | $40.20 | $45.56 | 142,900 | — | — |
| 2004-11-15 | $40.90 | $46.36 | 163,900 | — | — |
| 2004-11-12 | $41.70 | $47.26 | 202,700 | — | — |
| 2004-11-11 | $41.49 | $47.03 | 198,000 | — | — |
| 2004-11-10 | $40.49 | $45.89 | 197,200 | — | — |
| 2004-11-09 | $40.50 | $45.90 | 129,500 | — | — |
| 2004-11-08 | $40.64 | $46.06 | 273,500 | — | — |
| 2004-11-05 | $40.58 | $45.99 | 286,800 | — | — |
| 2004-11-04 | $40.23 | $45.60 | 245,600 | — | — |
| 2004-11-03 | $39.97 | $45.30 | 234,200 | — | — |
| 2004-11-02 | $39.15 | $44.37 | 247,400 | — | — |
| 2004-11-01 | $39.42 | $44.68 | 279,100 | — | — |
| 2004-10-29 | $39.09 | $44.17 | 190,000 | — | — |
| 2004-10-28 | $38.89 | $43.94 | 164,200 | — | — |
| 2004-10-27 | $39.07 | $44.15 | 469,200 | — | — |
| 2004-10-26 | $39.32 | $44.43 | 456,200 | — | — |
| 2004-10-25 | $38.13 | $43.08 | 468,600 | — | — |
| 2004-10-22 | $36.79 | $41.57 | 485,700 | — | — |
| 2004-10-21 | $38.11 | $43.06 | 1,005,600 | — | — |
| 2004-10-20 | $40.13 | $45.34 | 547,600 | — | — |
| 2004-10-19 | $39.53 | $44.67 | 577,300 | — | — |
| 2004-10-18 | $39.22 | $44.32 | 381,600 | — | — |
| 2004-10-15 | $38.41 | $43.40 | 179,700 | — | — |
| 2004-10-14 | $37.22 | $42.06 | 305,300 | — | — |
| 2004-10-13 | $37.10 | $41.92 | 289,500 | — | — |
| 2004-10-12 | $37.78 | $42.69 | 347,300 | — | — |
| 2004-10-11 | $38.01 | $42.95 | 157,100 | — | — |
| 2004-10-08 | $37.80 | $42.71 | 223,800 | — | — |
| 2004-10-07 | $38.11 | $43.06 | 162,600 | — | — |
| 2004-10-06 | $38.85 | $43.90 | 261,200 | — | — |
| 2004-10-05 | $38.01 | $42.95 | 354,700 | — | — |
| 2004-10-04 | $38.04 | $42.98 | 144,800 | — | — |
| 2004-10-01 | $38.15 | $43.11 | 405,200 | — | — |
| 2004-09-30 | $36.62 | $41.38 | 175,300 | — | — |
| 2004-09-29 | $36.57 | $41.32 | 288,400 | — | — |
| 2004-09-28 | $35.82 | $40.47 | 184,000 | — | — |
| 2004-09-27 | $35.89 | $40.55 | 210,300 | — | — |
| 2004-09-24 | $36.11 | $40.80 | 363,100 | — | — |
| 2004-09-23 | $35.58 | $40.20 | 152,100 | — | — |
| 2004-09-22 | $36.35 | $41.07 | 301,100 | — | — |
| 2004-09-21 | $36.59 | $41.34 | 118,900 | — | — |
| 2004-09-20 | $35.89 | $40.55 | 200,600 | — | — |
| 2004-09-17 | $35.69 | $40.33 | 223,900 | — | — |
| 2004-09-16 | $35.47 | $40.08 | 197,100 | — | — |
| 2004-09-15 | $35.87 | $40.53 | 181,500 | — | — |
| 2004-09-14 | $35.72 | $40.36 | 198,500 | — | — |
| 2004-09-13 | $36.35 | $41.07 | 166,300 | — | — |
| 2004-09-10 | $36.37 | $41.10 | 167,100 | — | — |
| 2004-09-09 | $36.26 | $40.97 | 242,800 | — | — |
| 2004-09-08 | $36.32 | $41.04 | 345,600 | — | — |
| 2004-09-07 | $36.93 | $41.73 | 392,300 | — | — |
| 2004-09-03 | $36.03 | $40.71 | 334,100 | — | — |
| 2004-09-02 | $35.15 | $39.72 | 298,300 | — | — |
| 2004-09-01 | $34.02 | $38.44 | 385,800 | — | — |
| 2004-08-31 | $34.45 | $38.93 | 356,700 | — | — |
| 2004-08-30 | $34.12 | $38.55 | 180,600 | — | — |
| 2004-08-27 | $35.27 | $39.85 | 140,700 | — | — |
| 2004-08-26 | $35.20 | $39.77 | 214,600 | — | — |
| 2004-08-25 | $35.32 | $39.91 | 321,600 | — | — |
| 2004-08-24 | $35.21 | $39.79 | 416,400 | — | — |
| 2004-08-23 | $35.04 | $39.59 | 539,600 | — | — |
| 2004-08-20 | $36.68 | $41.45 | 202,700 | — | — |
| 2004-08-19 | $35.86 | $40.52 | 211,200 | — | — |
| 2004-08-18 | $36.67 | $41.43 | 280,400 | — | — |
| 2004-08-17 | $36.25 | $40.96 | 289,700 | — | — |
| 2004-08-16 | $36.22 | $40.93 | 236,300 | — | — |
| 2004-08-13 | $35.07 | $39.63 | 237,300 | — | — |
| 2004-08-12 | $35.54 | $40.16 | 313,800 | — | — |
| 2004-08-11 | $36.67 | $41.43 | 831,400 | — | — |
| 2004-08-10 | $35.67 | $40.31 | 342,500 | — | — |
| 2004-08-09 | $34.26 | $38.71 | 266,000 | — | — |
| 2004-08-06 | $33.74 | $38.12 | 686,100 | — | — |
| 2004-08-05 | $34.10 | $38.53 | 417,400 | — | — |
| 2004-08-04 | $35.75 | $40.40 | 368,800 | — | — |
| 2004-08-03 | $35.33 | $39.92 | 232,900 | — | — |
| 2004-08-02 | $36.11 | $40.67 | 376,700 | — | — |
| 2004-07-30 | $34.97 | $39.38 | 285,500 | — | — |
| 2004-07-29 | $35.25 | $39.70 | 392,600 | — | — |
| 2004-07-28 | $34.15 | $38.46 | 348,300 | — | — |
| 2004-07-27 | $34.46 | $38.81 | 316,900 | — | — |
| 2004-07-26 | $33.69 | $37.94 | 336,300 | — | — |
| 2004-07-23 | $33.75 | $38.01 | 403,700 | — | — |
| 2004-07-22 | $34.48 | $38.83 | 371,800 | — | — |
| 2004-07-21 | $34.23 | $38.55 | 588,600 | — | — |
| 2004-07-20 | $34.15 | $38.46 | 1,206,300 | — | — |
| 2004-07-19 | $31.48 | $35.45 | 149,000 | — | — |
| 2004-07-16 | $31.78 | $35.79 | 309,200 | — | — |
| 2004-07-15 | $31.85 | $35.87 | 147,300 | — | — |
| 2004-07-14 | $31.30 | $35.25 | 196,400 | — | — |
| 2004-07-13 | $30.96 | $34.87 | 144,700 | — | — |
| 2004-07-12 | $30.29 | $34.11 | 451,600 | — | — |
| 2004-07-09 | $30.62 | $34.48 | 453,600 | — | — |
| 2004-07-08 | $31.10 | $35.02 | 279,300 | — | — |
| 2004-07-07 | $31.90 | $35.93 | 238,000 | — | — |
| 2004-07-06 | $31.60 | $35.59 | 209,300 | — | — |
| 2004-07-02 | $32.36 | $36.44 | 151,800 | — | — |
| 2004-07-01 | $32.28 | $36.35 | 257,800 | — | — |
| 2004-06-30 | $32.92 | $37.07 | 334,100 | — | — |
| 2004-06-29 | $32.24 | $36.31 | 338,600 | — | — |
| 2004-06-28 | $32.10 | $36.15 | 431,400 | — | — |
| 2004-06-25 | $32.05 | $36.09 | 546,700 | — | — |
| 2004-06-24 | $31.82 | $35.84 | 156,500 | — | — |
| 2004-06-23 | $32.07 | $36.12 | 197,400 | — | — |
| 2004-06-22 | $31.47 | $35.44 | 164,100 | — | — |
| 2004-06-21 | $31.49 | $35.46 | 155,100 | — | — |
| 2004-06-18 | $31.89 | $35.91 | 156,300 | — | — |
| 2004-06-17 | $31.85 | $35.87 | 273,300 | — | — |
| 2004-06-16 | $31.97 | $36.00 | 336,400 | — | — |
| 2004-06-15 | $31.61 | $35.60 | 369,000 | — | — |
| 2004-06-14 | $30.50 | $34.35 | 153,300 | — | — |
| 2004-06-10 | $30.88 | $34.78 | 114,500 | — | — |
| 2004-06-09 | $30.89 | $34.79 | 260,000 | — | — |
| 2004-06-08 | $31.69 | $35.69 | 175,900 | — | — |
| 2004-06-07 | $31.39 | $35.35 | 203,600 | — | — |
| 2004-06-04 | $30.60 | $34.46 | 201,400 | — | — |
| 2004-06-03 | $29.30 | $33.00 | 146,600 | — | — |
| 2004-06-02 | $30.25 | $34.07 | 117,700 | — | — |
| 2004-06-01 | $29.97 | $33.75 | 158,500 | — | — |
| 2004-05-28 | $29.88 | $33.65 | 71,700 | — | — |
| 2004-05-27 | $30.00 | $33.79 | 196,000 | — | — |
| 2004-05-26 | $29.79 | $33.55 | 145,700 | — | — |
| 2004-05-25 | $29.74 | $33.49 | 223,400 | — | — |
| 2004-05-24 | $28.75 | $32.38 | 201,200 | — | — |
| 2004-05-21 | $28.88 | $32.52 | 176,600 | — | — |
| 2004-05-20 | $28.60 | $32.21 | 220,200 | — | — |
| 2004-05-19 | $28.67 | $32.29 | 558,900 | — | — |
| 2004-05-18 | $28.63 | $32.24 | 413,800 | — | — |
| 2004-05-17 | $27.61 | $31.09 | 278,400 | — | — |
| 2004-05-14 | $27.67 | $31.16 | 355,500 | — | — |
| 2004-05-13 | $27.28 | $30.72 | 193,900 | — | — |
| 2004-05-12 | $27.08 | $30.50 | 386,700 | — | — |
| 2004-05-11 | $26.09 | $29.38 | 216,900 | — | — |
| 2004-05-10 | $25.20 | $28.38 | 187,900 | — | — |
| 2004-05-07 | $25.65 | $28.89 | 142,100 | — | — |
| 2004-05-06 | $26.30 | $29.48 | 257,200 | — | — |
| 2004-05-05 | $26.67 | $29.90 | 88,800 | — | — |
| 2004-05-04 | $26.65 | $29.88 | 79,000 | — | — |
| 2004-05-03 | $26.58 | $29.80 | 215,400 | — | — |
| 2004-04-30 | $25.91 | $29.05 | 161,900 | — | — |
| 2004-04-29 | $26.30 | $29.48 | 234,000 | — | — |
| 2004-04-28 | $27.00 | $30.27 | 131,400 | — | — |
| 2004-04-27 | $27.87 | $31.24 | 204,600 | — | — |
| 2004-04-26 | $28.03 | $31.42 | 240,000 | — | — |
| 2004-04-23 | $28.07 | $31.47 | 118,200 | — | — |
| 2004-04-22 | $28.31 | $31.74 | 135,100 | — | — |
| 2004-04-21 | $27.75 | $31.11 | 457,900 | — | — |
| 2004-04-20 | $27.80 | $31.17 | 294,600 | — | — |
| 2004-04-19 | $28.13 | $31.54 | 227,000 | — | — |
| 2004-04-16 | $27.99 | $31.38 | 97,300 | — | — |
| 2004-04-15 | $27.99 | $31.38 | 57,700 | — | — |
| 2004-04-14 | $27.97 | $31.36 | 95,200 | — | — |
| 2004-04-13 | $27.73 | $31.09 | 172,200 | — | — |
| 2004-04-12 | $28.53 | $31.98 | 158,700 | — | — |
| 2004-04-08 | $28.36 | $31.79 | 375,900 | — | — |
| 2004-04-07 | $28.20 | $31.61 | 290,700 | — | — |
| 2004-04-06 | $28.00 | $31.39 | 147,400 | — | — |
| 2004-04-05 | $27.93 | $31.31 | 231,700 | — | — |
| 2004-04-02 | $27.56 | $30.90 | 202,600 | — | — |
| 2004-04-01 | $26.96 | $30.22 | 295,800 | — | — |
| 2004-03-31 | $26.65 | $29.88 | 160,700 | — | — |
| 2004-03-30 | $26.36 | $29.55 | 407,700 | — | — |
| 2004-03-29 | $27.11 | $30.39 | 118,400 | — | — |
| 2004-03-26 | $26.33 | $29.52 | 129,100 | — | — |
| 2004-03-25 | $26.03 | $29.18 | 226,500 | — | — |
| 2004-03-24 | $25.32 | $28.38 | 313,800 | — | — |
| 2004-03-23 | $25.44 | $28.52 | 254,100 | — | — |
| 2004-03-22 | $25.57 | $28.67 | 212,000 | — | — |
| 2004-03-19 | $26.40 | $29.60 | 139,600 | — | — |
| 2004-03-18 | $26.87 | $30.12 | 174,100 | — | — |
| 2004-03-17 | $27.06 | $30.34 | 109,000 | — | — |
| 2004-03-16 | $26.60 | $29.82 | 197,500 | — | — |
| 2004-03-15 | $27.00 | $30.27 | 130,200 | — | — |
| 2004-03-12 | $27.56 | $30.90 | 139,200 | — | — |
| 2004-03-11 | $26.89 | $30.15 | 335,100 | — | — |
| 2004-03-10 | $26.84 | $30.09 | 227,400 | — | — |
| 2004-03-09 | $27.34 | $30.65 | 257,700 | — | — |
| 2004-03-08 | $27.28 | $30.58 | 179,900 | — | — |
| 2004-03-05 | $27.42 | $30.74 | 202,300 | — | — |
| 2004-03-04 | $27.27 | $30.57 | 81,000 | — | — |
| 2004-03-03 | $27.35 | $30.66 | 118,100 | — | — |
| 2004-03-02 | $27.35 | $30.66 | 98,900 | — | — |
| 2004-03-01 | $27.35 | $30.66 | 190,600 | — | — |
| 2004-02-27 | $27.33 | $30.64 | 244,800 | — | — |
| 2004-02-26 | $27.51 | $30.84 | 156,500 | — | — |
| 2004-02-25 | $27.07 | $30.35 | 316,900 | — | — |
| 2004-02-24 | $27.23 | $30.53 | 347,300 | — | — |
| 2004-02-23 | $27.77 | $31.13 | 198,100 | — | — |
| 2004-02-20 | $27.97 | $31.36 | 230,300 | — | — |
| 2004-02-19 | $28.20 | $31.61 | 127,300 | — | — |
| 2004-02-18 | $28.71 | $32.19 | 162,700 | — | — |
| 2004-02-17 | $29.20 | $32.73 | 204,100 | — | — |
| 2004-02-13 | $29.47 | $33.04 | 135,600 | — | — |
| 2004-02-12 | $29.29 | $32.84 | 217,800 | — | — |
| 2004-02-11 | $29.08 | $32.60 | 447,000 | — | — |
| 2004-02-10 | $28.85 | $32.34 | 460,300 | — | — |
| 2004-02-09 | $28.44 | $31.88 | 165,000 | — | — |
| 2004-02-06 | $29.03 | $32.41 | 169,100 | — | — |
| 2004-02-05 | $27.75 | $30.98 | 229,200 | — | — |
| 2004-02-04 | $27.60 | $30.81 | 186,900 | — | — |
| 2004-02-03 | $27.90 | $31.15 | 85,600 | — | — |
| 2004-02-02 | $28.00 | $31.26 | 140,000 | — | — |
| 2004-01-30 | $28.38 | $31.68 | 312,500 | — | — |
| 2004-01-29 | $29.42 | $32.84 | 291,300 | — | — |
| 2004-01-28 | $29.10 | $32.49 | 179,700 | — | — |
| 2004-01-27 | $29.80 | $33.27 | 504,800 | — | — |
| 2004-01-26 | $30.61 | $34.17 | 890,500 | — | — |
| 2004-01-23 | $34.15 | $38.13 | 121,900 | — | — |
| 2004-01-22 | $33.45 | $37.34 | 230,900 | — | — |
| 2004-01-21 | $32.93 | $36.76 | 101,300 | — | — |
| 2004-01-20 | $32.59 | $36.38 | 80,600 | — | — |
| 2004-01-16 | $32.17 | $35.92 | 118,900 | — | — |
| 2004-01-15 | $32.91 | $36.74 | 136,500 | — | — |
| 2004-01-14 | $32.74 | $36.55 | 129,300 | — | — |
| 2004-01-13 | $32.21 | $35.96 | 98,300 | — | — |
| 2004-01-12 | $31.39 | $35.04 | 144,300 | — | — |
| 2004-01-09 | $31.40 | $35.06 | 80,600 | — | — |
| 2004-01-08 | $31.95 | $35.67 | 62,800 | — | — |
| 2004-01-07 | $31.88 | $35.59 | 134,600 | — | — |
| 2004-01-06 | $31.56 | $35.23 | 71,200 | — | — |
| 2004-01-05 | $32.04 | $35.77 | 175,400 | — | — |
| 2004-01-02 | $31.75 | $35.45 | 86,500 | — | — |