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
- 1993-05-12 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 | $36.39 | $48.89 | 422,800 | — | — |
| 2004-12-30 | $36.30 | $48.76 | 867,100 | — | — |
| 2004-12-29 | $36.13 | $48.54 | 1,220,600 | — | — |
| 2004-12-28 | $36.35 | $48.83 | 585,200 | — | — |
| 2004-12-27 | $36.62 | $49.19 | 1,532,700 | — | — |
| 2004-12-23 | $36.02 | $48.39 | 1,794,200 | — | — |
| 2004-12-22 | $35.88 | $48.20 | 2,869,300 | — | — |
| 2004-12-21 | $36.69 | $49.29 | 2,662,500 | — | — |
| 2004-12-20 | $37.29 | $50.09 | 1,582,100 | — | — |
| 2004-12-17 | $37.10 | $49.84 | 6,104,300 | — | — |
| 2004-12-16 | $40.21 | $54.02 | 1,327,900 | — | — |
| 2004-12-15 | $39.69 | $53.32 | 1,629,400 | — | — |
| 2004-12-14 | $39.97 | $53.69 | 1,018,500 | — | — |
| 2004-12-13 | $40.21 | $54.02 | 1,152,200 | — | — |
| 2004-12-10 | $39.98 | $53.71 | 3,352,100 | — | — |
| 2004-12-09 | $41.11 | $55.23 | 1,014,900 | — | — |
| 2004-12-08 | $40.48 | $54.38 | 1,950,700 | — | — |
| 2004-12-07 | $40.35 | $54.20 | 985,800 | — | — |
| 2004-12-06 | $40.34 | $54.19 | 1,124,000 | — | — |
| 2004-12-03 | $40.28 | $54.11 | 1,687,200 | — | — |
| 2004-12-02 | $40.74 | $54.73 | 777,600 | — | — |
| 2004-12-01 | $40.05 | $53.80 | 1,272,600 | — | — |
| 2004-11-30 | $39.39 | $52.92 | 1,038,800 | — | — |
| 2004-11-29 | $39.83 | $53.51 | 1,555,200 | — | — |
| 2004-11-26 | $39.60 | $53.20 | 515,400 | — | — |
| 2004-11-24 | $39.70 | $53.33 | 2,648,600 | — | — |
| 2004-11-23 | $40.08 | $53.84 | 1,507,800 | — | — |
| 2004-11-22 | $40.23 | $54.04 | 2,798,300 | — | — |
| 2004-11-19 | $39.43 | $52.97 | 8,637,700 | — | — |
| 2004-11-18 | $40.34 | $54.19 | 11,484,600 | — | — |
| 2004-11-17 | $44.14 | $59.30 | 727,100 | — | — |
| 2004-11-16 | $43.38 | $58.28 | 334,100 | — | — |
| 2004-11-15 | $43.32 | $58.19 | 606,200 | — | — |
| 2004-11-12 | $43.25 | $58.10 | 517,700 | — | — |
| 2004-11-11 | $43.26 | $58.11 | 469,100 | — | — |
| 2004-11-10 | $42.74 | $57.42 | 748,700 | — | — |
| 2004-11-09 | $43.41 | $58.32 | 778,900 | — | — |
| 2004-11-08 | $43.17 | $57.99 | 1,084,100 | — | — |
| 2004-11-05 | $43.32 | $58.19 | 1,242,800 | — | — |
| 2004-11-04 | $43.03 | $57.81 | 939,200 | — | — |
| 2004-11-03 | $42.69 | $57.35 | 1,572,600 | — | — |
| 2004-11-02 | $41.09 | $55.20 | 1,304,900 | — | — |
| 2004-11-01 | $41.18 | $55.32 | 1,011,800 | — | — |
| 2004-10-29 | $41.20 | $55.35 | 1,273,000 | — | — |
| 2004-10-28 | $40.65 | $54.61 | 821,600 | — | — |
| 2004-10-27 | $41.10 | $55.21 | 1,193,000 | — | — |
| 2004-10-26 | $40.18 | $53.98 | 716,400 | — | — |
| 2004-10-25 | $39.88 | $53.57 | 971,300 | — | — |
| 2004-10-22 | $39.81 | $53.48 | 887,300 | — | — |
| 2004-10-21 | $40.50 | $54.41 | 2,052,400 | — | — |
| 2004-10-20 | $39.63 | $53.24 | 1,620,300 | — | — |
| 2004-10-19 | $39.20 | $52.66 | 1,537,600 | — | — |
| 2004-10-18 | $38.94 | $52.31 | 1,557,700 | — | — |
| 2004-10-15 | $38.23 | $51.36 | 1,351,400 | — | — |
| 2004-10-14 | $37.97 | $51.01 | 1,596,800 | — | — |
| 2004-10-13 | $38.50 | $51.72 | 1,324,300 | — | — |
| 2004-10-12 | $39.14 | $52.58 | 1,422,500 | — | — |
| 2004-10-11 | $39.33 | $52.83 | 704,800 | — | — |
| 2004-10-08 | $38.68 | $51.96 | 2,114,800 | — | — |
| 2004-10-07 | $38.80 | $52.12 | 3,874,500 | — | — |
| 2004-10-06 | $39.64 | $53.25 | 3,007,300 | — | — |
| 2004-10-05 | $40.58 | $54.51 | 1,144,200 | — | — |
| 2004-10-04 | $40.76 | $54.76 | 1,663,500 | — | — |
| 2004-10-01 | $41.00 | $55.08 | 1,633,200 | — | — |
| 2004-09-30 | $41.13 | $55.25 | 1,212,000 | — | — |
| 2004-09-29 | $41.27 | $55.44 | 1,460,800 | — | — |
| 2004-09-28 | $41.82 | $56.18 | 1,450,400 | — | — |
| 2004-09-27 | $41.84 | $56.21 | 483,700 | — | — |
| 2004-09-24 | $42.29 | $56.81 | 357,400 | — | — |
| 2004-09-23 | $42.21 | $56.70 | 1,042,100 | — | — |
| 2004-09-22 | $42.52 | $57.12 | 1,477,800 | — | — |
| 2004-09-21 | $42.69 | $57.35 | 1,360,800 | — | — |
| 2004-09-20 | $41.70 | $56.02 | 787,100 | — | — |
| 2004-09-17 | $41.85 | $56.22 | 655,700 | — | — |
| 2004-09-16 | $42.01 | $56.43 | 638,500 | — | — |
| 2004-09-15 | $42.05 | $56.49 | 1,554,100 | — | — |
| 2004-09-14 | $42.55 | $57.16 | 2,486,300 | — | — |
| 2004-09-13 | $41.80 | $56.15 | 11,248,400 | — | — |
| 2004-09-10 | $43.74 | $58.76 | 6,962,900 | — | — |
| 2004-09-09 | $44.40 | $59.65 | 12,672,700 | — | — |
| 2004-09-08 | $47.05 | $63.21 | 1,059,700 | — | — |
| 2004-09-07 | $46.86 | $62.95 | 1,438,300 | — | — |
| 2004-09-03 | $47.08 | $63.25 | 1,162,800 | — | — |
| 2004-09-02 | $47.13 | $63.31 | 1,393,900 | — | — |
| 2004-09-01 | $46.18 | $62.04 | 1,309,700 | — | — |
| 2004-08-31 | $46.53 | $62.51 | 1,399,100 | — | — |
| 2004-08-30 | $45.54 | $61.18 | 689,700 | — | — |
| 2004-08-27 | $46.17 | $62.02 | 974,900 | — | — |
| 2004-08-26 | $45.67 | $61.35 | 750,900 | — | — |
| 2004-08-25 | $45.17 | $60.68 | 914,900 | — | — |
| 2004-08-24 | $44.47 | $59.74 | 880,400 | — | — |
| 2004-08-23 | $44.73 | $60.09 | 1,191,600 | — | — |
| 2004-08-20 | $45.00 | $60.45 | 801,700 | — | — |
| 2004-08-19 | $44.56 | $59.86 | 967,400 | — | — |
| 2004-08-18 | $44.26 | $59.46 | 1,140,800 | — | — |
| 2004-08-17 | $44.08 | $59.22 | 2,441,500 | — | — |
| 2004-08-16 | $44.54 | $59.83 | 1,006,000 | — | — |
| 2004-08-13 | $44.37 | $59.61 | 1,079,200 | — | — |
| 2004-08-12 | $44.34 | $59.57 | 1,767,200 | — | — |
| 2004-08-11 | $43.92 | $59.00 | 1,242,300 | — | — |
| 2004-08-10 | $44.47 | $59.34 | 827,000 | — | — |
| 2004-08-09 | $44.33 | $59.16 | 950,300 | — | — |
| 2004-08-06 | $44.29 | $59.10 | 637,900 | — | — |
| 2004-08-05 | $44.56 | $59.46 | 868,700 | — | — |
| 2004-08-04 | $45.26 | $60.40 | 997,400 | — | — |
| 2004-08-03 | $44.89 | $59.90 | 740,300 | — | — |
| 2004-08-02 | $45.21 | $60.33 | 815,400 | — | — |
| 2004-07-30 | $44.92 | $59.94 | 1,051,700 | — | — |
| 2004-07-29 | $44.99 | $60.04 | 1,113,700 | — | — |
| 2004-07-28 | $44.81 | $59.80 | 1,082,600 | — | — |
| 2004-07-27 | $44.78 | $59.76 | 1,333,100 | — | — |
| 2004-07-26 | $44.32 | $59.14 | 1,624,700 | — | — |
| 2004-07-23 | $44.55 | $59.45 | 1,654,800 | — | — |
| 2004-07-22 | $44.69 | $59.64 | 2,283,600 | — | — |
| 2004-07-21 | $44.01 | $58.73 | 1,432,600 | — | — |
| 2004-07-20 | $44.13 | $58.89 | 2,235,900 | — | — |
| 2004-07-19 | $43.48 | $58.02 | 2,214,300 | — | — |
| 2004-07-16 | $43.01 | $57.40 | 1,491,200 | — | — |
| 2004-07-15 | $43.46 | $58.00 | 1,382,600 | — | — |
| 2004-07-14 | $43.43 | $57.96 | 2,971,600 | — | — |
| 2004-07-13 | $44.05 | $58.78 | 796,900 | — | — |
| 2004-07-12 | $44.15 | $58.92 | 1,427,100 | — | — |
| 2004-07-09 | $44.05 | $58.78 | 1,049,900 | — | — |
| 2004-07-08 | $44.68 | $59.62 | 812,300 | — | — |
| 2004-07-07 | $44.60 | $59.52 | 1,260,000 | — | — |
| 2004-07-06 | $45.02 | $60.08 | 624,000 | — | — |
| 2004-07-02 | $45.72 | $61.01 | 1,251,800 | — | — |
| 2004-07-01 | $45.04 | $60.10 | 1,553,400 | — | — |
| 2004-06-30 | $45.64 | $60.90 | 1,269,600 | — | — |
| 2004-06-29 | $45.66 | $60.93 | 1,951,400 | — | — |
| 2004-06-28 | $46.14 | $61.57 | 1,332,400 | — | — |
| 2004-06-25 | $45.92 | $61.28 | 1,825,600 | — | — |
| 2004-06-24 | $46.71 | $62.33 | 1,360,800 | — | — |
| 2004-06-23 | $47.73 | $63.69 | 678,500 | — | — |
| 2004-06-22 | $47.09 | $62.84 | 534,300 | — | — |
| 2004-06-21 | $47.26 | $63.07 | 420,700 | — | — |
| 2004-06-18 | $47.53 | $63.43 | 807,600 | — | — |
| 2004-06-17 | $47.35 | $63.19 | 567,800 | — | — |
| 2004-06-16 | $47.54 | $63.44 | 530,200 | — | — |
| 2004-06-15 | $46.96 | $62.67 | 818,700 | — | — |
| 2004-06-14 | $46.15 | $61.59 | 1,232,100 | — | — |
| 2004-06-10 | $47.45 | $63.32 | 465,700 | — | — |
| 2004-06-09 | $47.66 | $63.60 | 756,200 | — | — |
| 2004-06-08 | $48.50 | $64.72 | 1,084,800 | — | — |
| 2004-06-07 | $48.75 | $65.05 | 1,129,100 | — | — |
| 2004-06-04 | $48.09 | $64.17 | 994,900 | — | — |
| 2004-06-03 | $47.32 | $63.15 | 476,800 | — | — |
| 2004-06-02 | $47.05 | $62.79 | 733,000 | — | — |
| 2004-06-01 | $47.38 | $63.23 | 620,000 | — | — |
| 2004-05-28 | $46.90 | $62.59 | 585,600 | — | — |
| 2004-05-27 | $47.91 | $63.93 | 702,100 | — | — |
| 2004-05-26 | $47.35 | $63.19 | 773,800 | — | — |
| 2004-05-25 | $47.55 | $63.45 | 1,156,700 | — | — |
| 2004-05-24 | $46.16 | $61.60 | 1,269,300 | — | — |
| 2004-05-21 | $46.43 | $61.96 | 890,700 | — | — |
| 2004-05-20 | $46.56 | $62.13 | 951,000 | — | — |
| 2004-05-19 | $47.08 | $62.83 | 981,000 | — | — |
| 2004-05-18 | $47.30 | $63.12 | 1,196,100 | — | — |
| 2004-05-17 | $46.89 | $62.57 | 976,000 | — | — |
| 2004-05-14 | $47.29 | $63.11 | 914,000 | — | — |
| 2004-05-13 | $47.35 | $63.19 | 1,013,400 | — | — |
| 2004-05-12 | $47.72 | $63.68 | 881,200 | — | — |
| 2004-05-11 | $47.02 | $62.75 | 578,000 | — | — |
| 2004-05-10 | $47.10 | $62.85 | 783,100 | — | — |
| 2004-05-07 | $48.00 | $64.05 | 788,300 | — | — |
| 2004-05-06 | $48.33 | $64.49 | 1,116,000 | — | — |
| 2004-05-05 | $49.29 | $65.78 | 1,265,000 | — | — |
| 2004-05-04 | $48.67 | $64.95 | 884,400 | — | — |
| 2004-05-03 | $47.85 | $63.85 | 1,211,300 | — | — |
| 2004-04-30 | $47.85 | $63.85 | 1,434,200 | — | — |
| 2004-04-29 | $47.39 | $63.24 | 3,371,300 | — | — |
| 2004-04-28 | $46.72 | $62.35 | 1,326,000 | — | — |
| 2004-04-27 | $47.49 | $63.37 | 632,800 | — | — |
| 2004-04-26 | $47.54 | $63.44 | 1,326,200 | — | — |
| 2004-04-23 | $47.60 | $63.52 | 499,800 | — | — |
| 2004-04-22 | $48.05 | $64.12 | 1,573,900 | — | — |
| 2004-04-21 | $47.12 | $62.88 | 876,300 | — | — |
| 2004-04-20 | $47.20 | $62.99 | 1,119,800 | — | — |
| 2004-04-19 | $48.35 | $64.52 | 605,600 | — | — |
| 2004-04-16 | $48.60 | $64.85 | 1,550,500 | — | — |
| 2004-04-15 | $48.58 | $64.83 | 1,474,400 | — | — |
| 2004-04-14 | $46.99 | $62.71 | 719,600 | — | — |
| 2004-04-13 | $47.46 | $63.33 | 398,500 | — | — |
| 2004-04-12 | $47.74 | $63.71 | 338,200 | — | — |
| 2004-04-08 | $47.90 | $63.92 | 610,700 | — | — |
| 2004-04-07 | $48.55 | $64.79 | 852,400 | — | — |
| 2004-04-06 | $47.83 | $63.83 | 571,900 | — | — |
| 2004-04-05 | $47.26 | $63.07 | 1,005,000 | — | — |
| 2004-04-02 | $47.01 | $62.73 | 1,058,500 | — | — |
| 2004-04-01 | $47.70 | $63.65 | 1,509,700 | — | — |
| 2004-03-31 | $46.73 | $62.36 | 1,022,400 | — | — |
| 2004-03-30 | $46.77 | $62.41 | 883,200 | — | — |
| 2004-03-29 | $46.89 | $62.57 | 910,200 | — | — |
| 2004-03-26 | $46.41 | $61.93 | 835,100 | — | — |
| 2004-03-25 | $46.15 | $61.59 | 1,121,900 | — | — |
| 2004-03-24 | $46.57 | $62.15 | 1,013,100 | — | — |
| 2004-03-23 | $47.17 | $62.95 | 730,200 | — | — |
| 2004-03-22 | $47.38 | $63.23 | 922,400 | — | — |
| 2004-03-19 | $47.80 | $63.79 | 998,300 | — | — |
| 2004-03-18 | $48.50 | $64.72 | 1,140,800 | — | — |
| 2004-03-17 | $48.37 | $64.55 | 978,500 | — | — |
| 2004-03-16 | $49.00 | $65.39 | 1,171,600 | — | — |
| 2004-03-15 | $48.47 | $64.68 | 1,056,800 | — | — |
| 2004-03-12 | $48.62 | $64.88 | 1,084,200 | — | — |
| 2004-03-11 | $48.26 | $64.40 | 1,616,300 | — | — |
| 2004-03-10 | $49.35 | $65.86 | 2,122,600 | — | — |
| 2004-03-09 | $50.85 | $67.86 | 3,192,000 | — | — |
| 2004-03-08 | $49.46 | $66.00 | 1,288,300 | — | — |
| 2004-03-05 | $49.90 | $66.59 | 1,420,300 | — | — |
| 2004-03-04 | $49.13 | $65.56 | 2,216,900 | — | — |
| 2004-03-03 | $48.85 | $65.19 | 1,215,600 | — | — |
| 2004-03-02 | $48.78 | $65.09 | 932,200 | — | — |
| 2004-03-01 | $49.55 | $66.12 | 990,200 | — | — |
| 2004-02-27 | $48.62 | $64.88 | 1,000,100 | — | — |
| 2004-02-26 | $48.38 | $64.56 | 575,100 | — | — |
| 2004-02-25 | $48.60 | $64.85 | 1,072,300 | — | — |
| 2004-02-24 | $48.15 | $64.25 | 367,200 | — | — |
| 2004-02-23 | $47.85 | $63.85 | 604,200 | — | — |
| 2004-02-20 | $48.20 | $64.32 | 451,400 | — | — |
| 2004-02-19 | $48.55 | $64.79 | 795,100 | — | — |
| 2004-02-18 | $48.44 | $64.64 | 545,600 | — | — |
| 2004-02-17 | $49.35 | $65.13 | 494,600 | — | — |
| 2004-02-13 | $49.33 | $65.11 | 584,600 | — | — |
| 2004-02-12 | $48.84 | $64.46 | 1,825,100 | — | — |
| 2004-02-11 | $49.80 | $65.73 | 1,155,000 | — | — |
| 2004-02-10 | $50.25 | $66.32 | 749,800 | — | — |
| 2004-02-09 | $50.12 | $66.15 | 792,800 | — | — |
| 2004-02-06 | $49.26 | $65.02 | 660,000 | — | — |
| 2004-02-05 | $49.05 | $64.74 | 578,000 | — | — |
| 2004-02-04 | $49.10 | $64.80 | 1,284,000 | — | — |
| 2004-02-03 | $48.60 | $64.15 | 588,900 | — | — |
| 2004-02-02 | $49.00 | $64.67 | 1,065,900 | — | — |
| 2004-01-30 | $48.27 | $63.71 | 1,330,100 | — | — |
| 2004-01-29 | $48.47 | $63.97 | 2,173,800 | — | — |
| 2004-01-28 | $49.38 | $65.17 | 2,445,200 | — | — |
| 2004-01-27 | $48.37 | $63.84 | 796,000 | — | — |
| 2004-01-26 | $48.90 | $64.54 | 956,700 | — | — |
| 2004-01-23 | $48.33 | $63.79 | 1,990,100 | — | — |
| 2004-01-22 | $49.20 | $64.94 | 2,205,300 | — | — |
| 2004-01-21 | $48.83 | $64.45 | 1,281,300 | — | — |
| 2004-01-20 | $47.13 | $62.20 | 709,500 | — | — |
| 2004-01-16 | $46.65 | $61.57 | 904,700 | — | — |
| 2004-01-15 | $46.29 | $61.10 | 1,113,200 | — | — |
| 2004-01-14 | $46.91 | $61.91 | 1,043,800 | — | — |
| 2004-01-13 | $47.30 | $62.43 | 812,700 | — | — |
| 2004-01-12 | $47.73 | $63.00 | 898,500 | — | — |
| 2004-01-09 | $48.37 | $63.84 | 914,200 | — | — |
| 2004-01-08 | $47.95 | $63.29 | 1,263,700 | — | — |
| 2004-01-07 | $48.38 | $63.85 | 1,226,000 | — | — |
| 2004-01-06 | $48.45 | $63.95 | 782,700 | — | — |
| 2004-01-05 | $48.49 | $64.00 | 1,199,200 | — | — |
| 2004-01-02 | $49.00 | $64.67 | 607,000 | — | — |