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
- 1993-12-16 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 | $43.20 | $43.20 | 5,460 | — | — |
| 2004-12-30 | $44.60 | $44.60 | 6,690 | — | — |
| 2004-12-29 | $45.00 | $45.00 | 3,430 | — | — |
| 2004-12-28 | $45.20 | $45.20 | 5,430 | — | — |
| 2004-12-27 | $45.90 | $45.90 | 3,740 | — | — |
| 2004-12-23 | $45.52 | $45.52 | 18,450 | — | — |
| 2004-12-22 | $45.90 | $45.90 | 15,750 | — | — |
| 2004-12-21 | $43.10 | $43.10 | 15,030 | — | — |
| 2004-12-20 | $44.00 | $44.00 | 11,010 | — | — |
| 2004-12-17 | $42.80 | $42.80 | 47,140 | — | — |
| 2004-12-16 | $41.60 | $41.60 | 4,020 | — | — |
| 2004-12-15 | $43.10 | $43.10 | 8,020 | — | — |
| 2004-12-14 | $42.10 | $42.10 | 43,310 | — | — |
| 2004-12-13 | $43.50 | $43.50 | 53,420 | — | — |
| 2004-12-10 | $39.00 | $39.00 | 13,000 | — | — |
| 2004-12-09 | $39.50 | $39.50 | 23,020 | — | — |
| 2004-12-08 | $36.70 | $36.70 | 19,720 | — | — |
| 2004-12-07 | $32.50 | $32.50 | 20,870 | — | — |
| 2004-12-06 | $37.00 | $37.00 | 15,050 | — | — |
| 2004-12-03 | $37.80 | $37.80 | 48,810 | — | — |
| 2004-12-02 | $36.90 | $36.90 | 178,290 | — | — |
| 2004-12-01 | $23.50 | $23.50 | 3,140 | — | — |
| 2004-11-30 | $23.70 | $23.70 | 4,640 | — | — |
| 2004-11-29 | $23.60 | $23.60 | 7,990 | — | — |
| 2004-11-26 | $24.20 | $24.20 | 7,810 | — | — |
| 2004-11-24 | $23.10 | $23.10 | 2,390 | — | — |
| 2004-11-23 | $22.30 | $22.30 | 1,450 | — | — |
| 2004-11-22 | $22.40 | $22.40 | 12,180 | — | — |
| 2004-11-19 | $23.20 | $23.20 | 2,760 | — | — |
| 2004-11-18 | $23.70 | $23.70 | 6,370 | — | — |
| 2004-11-17 | $24.00 | $24.00 | 2,690 | — | — |
| 2004-11-16 | $23.40 | $23.40 | 2,760 | — | — |
| 2004-11-15 | $23.70 | $23.70 | 3,160 | — | — |
| 2004-11-12 | $23.80 | $23.80 | 2,690 | — | — |
| 2004-11-11 | $24.30 | $24.30 | 6,770 | — | — |
| 2004-11-10 | $24.00 | $24.00 | 1,910 | — | — |
| 2004-11-09 | $23.10 | $23.10 | 6,860 | — | — |
| 2004-11-08 | $23.40 | $23.40 | 2,230 | — | — |
| 2004-11-05 | $22.20 | $22.20 | 8,250 | — | — |
| 2004-11-04 | $24.60 | $24.60 | 14,310 | — | — |
| 2004-11-03 | $24.00 | $24.00 | 5,850 | — | — |
| 2004-11-02 | $25.00 | $25.00 | 5,400 | — | — |
| 2004-11-01 | $25.00 | $25.00 | 5,760 | — | — |
| 2004-10-29 | $26.00 | $26.00 | 3,700 | — | — |
| 2004-10-28 | $25.70 | $25.70 | 980 | — | — |
| 2004-10-27 | $25.70 | $25.70 | 4,760 | — | — |
| 2004-10-26 | $26.30 | $26.30 | 1,980 | — | — |
| 2004-10-25 | $26.50 | $26.50 | 1,590 | — | — |
| 2004-10-22 | $27.10 | $27.10 | 6,400 | — | — |
| 2004-10-21 | $27.20 | $27.20 | 7,710 | — | — |
| 2004-10-20 | $25.00 | $25.00 | 11,730 | — | — |
| 2004-10-19 | $24.00 | $24.00 | 27,370 | — | — |
| 2004-10-18 | $23.90 | $23.90 | 1,320 | — | — |
| 2004-10-15 | $23.50 | $23.50 | 7,030 | — | — |
| 2004-10-14 | $23.70 | $23.70 | 6,600 | — | — |
| 2004-10-13 | $24.00 | $24.00 | 18,620 | — | — |
| 2004-10-12 | $20.90 | $20.90 | 17,140 | — | — |
| 2004-10-11 | $20.20 | $20.20 | 18,060 | — | — |
| 2004-10-08 | $22.00 | $22.00 | 17,250 | — | — |
| 2004-10-07 | $24.50 | $24.50 | 93,710 | — | — |
| 2004-10-06 | $39.90 | $39.90 | 1,100 | — | — |
| 2004-10-05 | $41.50 | $41.50 | 11,430 | — | — |
| 2004-10-04 | $56.00 | $56.00 | 220 | — | — |
| 2004-10-01 | $55.00 | $55.00 | 180 | — | — |
| 2004-09-30 | $55.00 | $55.00 | 140 | — | — |
| 2004-09-29 | $55.50 | $55.50 | 50 | — | — |
| 2004-09-28 | $56.10 | $56.10 | 0 | — | — |
| 2004-09-27 | $56.10 | $56.10 | 910 | — | — |
| 2004-09-24 | $60.50 | $60.50 | 0 | — | — |
| 2004-09-23 | $60.50 | $60.50 | 0 | — | — |
| 2004-09-22 | $60.50 | $60.50 | 0 | — | — |
| 2004-09-21 | $60.50 | $60.50 | 90 | — | — |
| 2004-09-20 | $59.10 | $59.10 | 20 | — | — |
| 2004-09-17 | $61.00 | $61.00 | 1,310 | — | — |
| 2004-09-16 | $58.50 | $58.50 | 140 | — | — |
| 2004-09-15 | $57.50 | $57.50 | 0 | — | — |
| 2004-09-14 | $57.50 | $57.50 | 1,020 | — | — |
| 2004-09-13 | $57.00 | $57.00 | 130 | — | — |
| 2004-09-10 | $53.00 | $53.00 | 370 | — | — |
| 2004-09-09 | $54.50 | $54.50 | 140 | — | — |
| 2004-09-08 | $55.50 | $55.50 | 640 | — | — |
| 2004-09-07 | $57.00 | $57.00 | 230 | — | — |
| 2004-09-03 | $52.00 | $52.00 | 1,240 | — | — |
| 2004-09-02 | $47.90 | $47.90 | 200 | — | — |
| 2004-09-01 | $51.00 | $51.00 | 10 | — | — |
| 2004-08-31 | $57.00 | $57.00 | 940 | — | — |
| 2004-08-30 | $58.00 | $58.00 | 0 | — | — |
| 2004-08-27 | $58.00 | $58.00 | 0 | — | — |
| 2004-08-26 | $58.00 | $58.00 | 0 | — | — |
| 2004-08-25 | $58.00 | $58.00 | 470 | — | — |
| 2004-08-24 | $60.00 | $60.00 | 1,660 | — | — |
| 2004-08-23 | $65.00 | $65.00 | 240 | — | — |
| 2004-08-20 | $70.00 | $70.00 | 0 | — | — |
| 2004-08-19 | $70.00 | $70.00 | 300 | — | — |
| 2004-08-18 | $70.00 | $70.00 | 1,630 | — | — |
| 2004-08-17 | $63.00 | $63.00 | 20 | — | — |
| 2004-08-16 | $60.00 | $60.00 | 0 | — | — |
| 2004-08-13 | $60.00 | $60.00 | 0 | — | — |
| 2004-08-12 | $60.00 | $60.00 | 0 | — | — |
| 2004-08-11 | $60.00 | $60.00 | 90 | — | — |
| 2004-08-10 | $59.00 | $59.00 | 750 | — | — |
| 2004-08-09 | $75.00 | $75.00 | 0 | — | — |
| 2004-08-06 | $75.00 | $75.00 | 0 | — | — |
| 2004-08-05 | $75.00 | $75.00 | 0 | — | — |
| 2004-08-04 | $75.00 | $75.00 | 0 | — | — |
| 2004-08-03 | $75.00 | $75.00 | 0 | — | — |
| 2004-08-02 | $75.00 | $75.00 | 0 | — | — |
| 2004-07-30 | $75.00 | $75.00 | 1,200 | — | — |
| 2004-07-29 | $69.00 | $69.00 | 90 | — | — |
| 2004-07-28 | $79.00 | $79.00 | 2,300 | — | — |
| 2004-07-27 | $78.10 | $78.10 | 2,350 | — | — |
| 2004-07-26 | $65.00 | $65.00 | 0 | — | — |
| 2004-07-23 | $65.00 | $65.00 | 180 | — | — |
| 2004-07-22 | $65.00 | $65.00 | 860 | — | — |
| 2004-07-21 | $66.00 | $66.00 | 0 | — | — |
| 2004-07-20 | $66.00 | $66.00 | 0 | — | — |
| 2004-07-19 | $66.00 | $66.00 | 0 | — | — |
| 2004-07-16 | $66.00 | $66.00 | 20 | — | — |
| 2004-07-15 | $60.00 | $60.00 | 70 | — | — |
| 2004-07-14 | $60.50 | $60.50 | 200 | — | — |
| 2004-07-13 | $65.00 | $65.00 | 570 | — | — |
| 2004-07-12 | $63.00 | $63.00 | 0 | — | — |
| 2004-07-09 | $63.00 | $63.00 | 1,070 | — | — |
| 2004-07-08 | $67.00 | $67.00 | 50 | — | — |
| 2004-07-07 | $65.00 | $65.00 | 600 | — | — |
| 2004-07-06 | $62.50 | $62.50 | 1,060 | — | — |
| 2004-07-02 | $65.00 | $65.00 | 100 | — | — |
| 2004-07-01 | $69.00 | $69.00 | 210 | — | — |
| 2004-06-30 | $70.00 | $70.00 | 550 | — | — |
| 2004-06-29 | $61.50 | $61.50 | 1,330 | — | — |
| 2004-06-28 | $60.20 | $60.20 | 250 | — | — |
| 2004-06-25 | $61.00 | $61.00 | 900 | — | — |
| 2004-06-24 | $61.00 | $61.00 | 1,300 | — | — |
| 2004-06-23 | $60.10 | $60.10 | 320 | — | — |
| 2004-06-22 | $60.00 | $60.00 | 0 | — | — |
| 2004-06-21 | $60.00 | $60.00 | 0 | — | — |
| 2004-06-18 | $60.00 | $60.00 | 150 | — | — |
| 2004-06-17 | $54.00 | $54.00 | 70 | — | — |
| 2004-06-16 | $54.00 | $54.00 | 110 | — | — |
| 2004-06-15 | $54.00 | $54.00 | 50 | — | — |
| 2004-06-14 | $54.00 | $54.00 | 230 | — | — |
| 2004-06-10 | $54.00 | $54.00 | 260 | — | — |
| 2004-06-09 | $52.50 | $52.50 | 570 | — | — |
| 2004-06-08 | $53.00 | $53.00 | 450 | — | — |
| 2004-06-07 | $54.50 | $54.50 | 810 | — | — |
| 2004-06-04 | $56.00 | $56.00 | 900 | — | — |
| 2004-06-03 | $54.00 | $54.00 | 1,400 | — | — |
| 2004-06-02 | $59.50 | $59.50 | 330 | — | — |
| 2004-06-01 | $59.50 | $59.50 | 1,970 | — | — |
| 2004-05-28 | $61.00 | $61.00 | 580 | — | — |
| 2004-05-27 | $57.50 | $57.50 | 20 | — | — |
| 2004-05-26 | $65.50 | $65.50 | 420 | — | — |
| 2004-05-25 | $61.50 | $61.50 | 0 | — | — |
| 2004-05-24 | $61.50 | $61.50 | 100 | — | — |
| 2004-05-21 | $61.50 | $61.50 | 0 | — | — |
| 2004-05-20 | $61.50 | $61.50 | 620 | — | — |
| 2004-05-19 | $69.90 | $69.90 | 130 | — | — |
| 2004-05-18 | $70.00 | $70.00 | 160 | — | — |
| 2004-05-17 | $70.00 | $70.00 | 20 | — | — |
| 2004-05-14 | $75.00 | $75.00 | 10 | — | — |
| 2004-05-13 | $80.00 | $80.00 | 590 | — | — |
| 2004-05-12 | $60.00 | $60.00 | 260 | — | — |
| 2004-05-11 | $60.00 | $60.00 | 0 | — | — |
| 2004-05-10 | $60.00 | $60.00 | 1,180 | — | — |
| 2004-05-07 | $65.00 | $65.00 | 1,030 | — | — |
| 2004-05-06 | $67.50 | $67.50 | 500 | — | — |
| 2004-05-05 | $70.00 | $70.00 | 3,880 | — | — |
| 2004-05-04 | $65.00 | $65.00 | 550 | — | — |
| 2004-05-03 | $52.50 | $52.50 | 0 | — | — |
| 2004-04-30 | $52.50 | $52.50 | 0 | — | — |
| 2004-04-29 | $52.50 | $52.50 | 0 | — | — |
| 2004-04-28 | $52.50 | $52.50 | 0 | — | — |
| 2004-04-27 | $52.50 | $52.50 | 0 | — | — |
| 2004-04-26 | $52.50 | $52.50 | 190 | — | — |
| 2004-04-23 | $45.00 | $45.00 | 0 | — | — |
| 2004-04-22 | $45.00 | $45.00 | 490 | — | — |
| 2004-04-21 | $63.00 | $63.00 | 0 | — | — |
| 2004-04-20 | $63.00 | $63.00 | 0 | — | — |
| 2004-04-19 | $63.00 | $63.00 | 0 | — | — |
| 2004-04-16 | $63.00 | $63.00 | 0 | — | — |
| 2004-04-15 | $63.00 | $63.00 | 0 | — | — |
| 2004-04-14 | $63.00 | $63.00 | 0 | — | — |
| 2004-04-13 | $63.00 | $63.00 | 0 | — | — |
| 2004-04-12 | $63.00 | $63.00 | 0 | — | — |
| 2004-04-08 | $63.00 | $63.00 | 60 | — | — |
| 2004-04-07 | $63.00 | $63.00 | 130 | — | — |
| 2004-04-06 | $47.50 | $47.50 | 60 | — | — |
| 2004-04-05 | $50.00 | $50.00 | 0 | — | — |
| 2004-04-02 | $50.00 | $50.00 | 130 | — | — |
| 2004-04-01 | $45.00 | $45.00 | 0 | — | — |
| 2004-03-31 | $45.00 | $45.00 | 90 | — | — |
| 2004-03-30 | $50.00 | $50.00 | 700 | — | — |
| 2004-03-29 | $70.00 | $70.00 | 30 | — | — |
| 2004-03-26 | $50.00 | $50.00 | 0 | — | — |
| 2004-03-25 | $50.00 | $50.00 | 2,350 | — | — |
| 2004-03-24 | $50.00 | $50.00 | 590 | — | — |
| 2004-03-23 | $52.50 | $52.50 | 0 | — | — |
| 2004-03-22 | $52.50 | $52.50 | 90 | — | — |
| 2004-03-19 | $55.00 | $55.00 | 0 | — | — |
| 2004-03-18 | $55.00 | $55.00 | 150 | — | — |
| 2004-03-17 | $64.00 | $64.00 | 0 | — | — |
| 2004-03-16 | $64.00 | $64.00 | 0 | — | — |
| 2004-03-15 | $64.00 | $64.00 | 0 | — | — |
| 2004-03-12 | $64.00 | $64.00 | 0 | — | — |
| 2004-03-11 | $64.00 | $64.00 | 110 | — | — |
| 2004-03-10 | $70.00 | $70.00 | 200 | — | — |
| 2004-03-09 | $67.00 | $67.00 | 80 | — | — |
| 2004-03-08 | $57.50 | $57.50 | 0 | — | — |
| 2004-03-05 | $57.50 | $57.50 | 50 | — | — |
| 2004-03-04 | $52.50 | $52.50 | 50 | — | — |
| 2004-03-03 | $44.10 | $44.10 | 170 | — | — |
| 2004-03-02 | $52.50 | $52.50 | 170 | — | — |
| 2004-03-01 | $32.50 | $32.50 | 0 | — | — |
| 2004-02-27 | $32.50 | $32.50 | 0 | — | — |
| 2004-02-26 | $32.50 | $32.50 | 140 | — | — |
| 2004-02-25 | $37.50 | $37.50 | 130 | — | — |
| 2004-02-24 | $40.00 | $40.00 | 250 | — | — |
| 2004-02-23 | $40.00 | $40.00 | 0 | — | — |
| 2004-02-20 | $40.00 | $40.00 | 30 | — | — |
| 2004-02-19 | $50.00 | $50.00 | 0 | — | — |
| 2004-02-18 | $50.00 | $50.00 | 0 | — | — |
| 2004-02-17 | $50.00 | $50.00 | 0 | — | — |
| 2004-02-13 | $50.00 | $50.00 | 0 | — | — |
| 2004-02-12 | $50.00 | $50.00 | 0 | — | — |
| 2004-02-11 | $50.00 | $50.00 | 0 | — | — |
| 2004-02-10 | $50.00 | $50.00 | 0 | — | — |
| 2004-02-09 | $50.00 | $50.00 | 0 | — | — |
| 2004-02-06 | $50.00 | $50.00 | 0 | — | — |
| 2004-02-05 | $50.00 | $50.00 | 50 | — | — |
| 2004-02-04 | $47.50 | $47.50 | 360 | — | — |
| 2004-02-03 | $70.00 | $70.00 | 0 | — | — |
| 2004-02-02 | $70.00 | $70.00 | 70 | — | — |
| 2004-01-30 | $70.00 | $70.00 | 60 | — | — |
| 2004-01-29 | $70.00 | $70.00 | 80 | — | — |
| 2004-01-28 | $70.00 | $70.00 | 370 | — | — |
| 2004-01-27 | $67.50 | $67.50 | 20 | — | — |
| 2004-01-26 | $80.00 | $80.00 | 90 | — | — |
| 2004-01-23 | $66.00 | $66.00 | 120 | — | — |
| 2004-01-22 | $84.00 | $84.00 | 280 | — | — |
| 2004-01-21 | $65.00 | $65.00 | 440 | — | — |
| 2004-01-20 | $60.00 | $60.00 | 30 | — | — |
| 2004-01-16 | $32.50 | $32.50 | 0 | — | — |
| 2004-01-15 | $32.50 | $32.50 | 0 | — | — |
| 2004-01-14 | $32.50 | $32.50 | 128 | — | — |
| 2004-01-13 | $52.00 | $52.00 | 49 | — | — |
| 2004-01-12 | $45.50 | $45.50 | 163 | — | — |
| 2004-01-09 | $29.25 | $29.25 | 8 | — | — |
| 2004-01-08 | $26.00 | $26.00 | 131 | — | — |
| 2004-01-07 | $30.55 | $30.55 | 163 | — | — |
| 2004-01-06 | $22.75 | $22.75 | 119 | — | — |
| 2004-01-05 | $19.50 | $19.50 | 80 | — | — |
| 2004-01-02 | $19.50 | $19.50 | 0 | — | — |