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
- 1989-03-03 to 2026-09-02
- 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 | $60.00 | $60.00 | 2,540 | — | — |
| 2004-12-30 | $58.50 | $58.50 | 380 | — | — |
| 2004-12-29 | $57.00 | $57.00 | 3,060 | — | — |
| 2004-12-28 | $58.50 | $58.50 | 833 | — | — |
| 2004-12-27 | $54.75 | $54.75 | 2,060 | — | — |
| 2004-12-23 | $55.50 | $55.50 | 2,480 | — | — |
| 2004-12-22 | $57.75 | $57.75 | 2,893 | — | — |
| 2004-12-21 | $57.00 | $57.00 | 1,813 | — | — |
| 2004-12-20 | $57.00 | $57.00 | 533 | — | — |
| 2004-12-17 | $57.75 | $57.75 | 673 | — | — |
| 2004-12-16 | $55.50 | $55.50 | 2,913 | — | — |
| 2004-12-15 | $57.75 | $57.75 | 720 | — | — |
| 2004-12-14 | $57.75 | $57.75 | 1,747 | — | — |
| 2004-12-13 | $58.05 | $58.05 | 293 | — | — |
| 2004-12-10 | $60.00 | $60.00 | 3,107 | — | — |
| 2004-12-09 | $61.65 | $61.65 | 1,620 | — | — |
| 2004-12-08 | $63.00 | $63.00 | 1,267 | — | — |
| 2004-12-07 | $62.25 | $62.25 | 4,073 | — | — |
| 2004-12-06 | $62.70 | $62.70 | 1,380 | — | — |
| 2004-12-03 | $62.25 | $62.25 | 3,113 | — | — |
| 2004-12-02 | $63.00 | $63.00 | 1,353 | — | — |
| 2004-12-01 | $63.75 | $63.75 | 1,027 | — | — |
| 2004-11-30 | $63.00 | $63.00 | 6,087 | — | — |
| 2004-11-29 | $63.90 | $63.90 | 960 | — | — |
| 2004-11-26 | $63.75 | $63.75 | 20 | — | — |
| 2004-11-24 | $63.75 | $63.75 | 2,580 | — | — |
| 2004-11-23 | $67.50 | $67.50 | 927 | — | — |
| 2004-11-22 | $65.25 | $65.25 | 2,373 | — | — |
| 2004-11-19 | $64.50 | $64.50 | 267 | — | — |
| 2004-11-18 | $63.15 | $63.15 | 600 | — | — |
| 2004-11-17 | $63.00 | $63.00 | 320 | — | — |
| 2004-11-16 | $63.00 | $63.00 | 1,193 | — | — |
| 2004-11-15 | $66.00 | $66.00 | 1,000 | — | — |
| 2004-11-12 | $67.50 | $67.50 | 3,760 | — | — |
| 2004-11-11 | $69.00 | $69.00 | 353 | — | — |
| 2004-11-10 | $69.90 | $69.90 | 2,167 | — | — |
| 2004-11-09 | $69.45 | $69.45 | 1,220 | — | — |
| 2004-11-08 | $68.85 | $68.85 | 1,947 | — | — |
| 2004-11-05 | $65.70 | $65.70 | 347 | — | — |
| 2004-11-04 | $65.85 | $65.85 | 1,093 | — | — |
| 2004-11-03 | $66.00 | $66.00 | 120 | — | — |
| 2004-11-02 | $66.00 | $66.00 | 727 | — | — |
| 2004-11-01 | $60.75 | $60.75 | 780 | — | — |
| 2004-10-29 | $66.00 | $66.00 | 160 | — | — |
| 2004-10-28 | $63.75 | $63.75 | 53 | — | — |
| 2004-10-27 | $65.25 | $65.25 | 513 | — | — |
| 2004-10-26 | $63.75 | $63.75 | 473 | — | — |
| 2004-10-25 | $63.15 | $63.15 | 907 | — | — |
| 2004-10-22 | $63.00 | $63.00 | 1,140 | — | — |
| 2004-10-21 | $63.00 | $63.00 | 667 | — | — |
| 2004-10-20 | $62.25 | $62.25 | 2,007 | — | — |
| 2004-10-19 | $64.50 | $64.50 | 47 | — | — |
| 2004-10-18 | $69.00 | $69.00 | 380 | — | — |
| 2004-10-15 | $69.00 | $69.00 | 273 | — | — |
| 2004-10-14 | $70.50 | $70.50 | 787 | — | — |
| 2004-10-13 | $67.50 | $67.50 | 73 | — | — |
| 2004-10-12 | $67.50 | $67.50 | 1,093 | — | — |
| 2004-10-11 | $66.75 | $66.75 | 393 | — | — |
| 2004-10-08 | $67.50 | $67.50 | 480 | — | — |
| 2004-10-07 | $70.50 | $70.50 | 87 | — | — |
| 2004-10-06 | $71.25 | $71.25 | 140 | — | — |
| 2004-10-05 | $72.00 | $72.00 | 553 | — | — |
| 2004-10-04 | $72.00 | $72.00 | 720 | — | — |
| 2004-10-01 | $73.50 | $73.50 | 960 | — | — |
| 2004-09-30 | $69.75 | $69.75 | 887 | — | — |
| 2004-09-29 | $70.50 | $70.50 | 1,280 | — | — |
| 2004-09-28 | $70.50 | $70.50 | 587 | — | — |
| 2004-09-27 | $72.00 | $72.00 | 947 | — | — |
| 2004-09-24 | $69.00 | $69.00 | 333 | — | — |
| 2004-09-23 | $66.00 | $66.00 | 1,327 | — | — |
| 2004-09-22 | $66.00 | $66.00 | 987 | — | — |
| 2004-09-21 | $66.75 | $66.75 | 3,000 | — | — |
| 2004-09-20 | $63.75 | $63.75 | 727 | — | — |
| 2004-09-17 | $67.50 | $67.50 | 1,260 | — | — |
| 2004-09-16 | $72.75 | $72.75 | 973 | — | — |
| 2004-09-15 | $68.25 | $68.25 | 1,467 | — | — |
| 2004-09-14 | $66.00 | $66.00 | 1,767 | — | — |
| 2004-09-13 | $63.00 | $63.00 | 667 | — | — |
| 2004-09-10 | $58.50 | $58.50 | 340 | — | — |
| 2004-09-09 | $58.50 | $58.50 | 1,347 | — | — |
| 2004-09-08 | $56.25 | $56.25 | 3,593 | — | — |
| 2004-09-07 | $58.50 | $58.50 | 1,593 | — | — |
| 2004-09-03 | $58.65 | $58.65 | 3,173 | — | — |
| 2004-09-02 | $60.75 | $60.75 | 287 | — | — |
| 2004-09-01 | $63.75 | $63.75 | 320 | — | — |
| 2004-08-31 | $62.85 | $62.85 | 1,333 | — | — |
| 2004-08-30 | $59.25 | $59.25 | 513 | — | — |
| 2004-08-27 | $61.50 | $61.50 | 1,933 | — | — |
| 2004-08-26 | $58.50 | $58.50 | 1,413 | — | — |
| 2004-08-25 | $61.50 | $61.50 | 4,587 | — | — |
| 2004-08-24 | $63.75 | $63.75 | 2,987 | — | — |
| 2004-08-23 | $63.75 | $63.75 | 340 | — | — |
| 2004-08-20 | $67.50 | $67.50 | 560 | — | — |
| 2004-08-19 | $67.50 | $67.50 | 147 | — | — |
| 2004-08-18 | $63.15 | $63.15 | 4,093 | — | — |
| 2004-08-17 | $64.50 | $64.50 | 1,180 | — | — |
| 2004-08-16 | $65.25 | $65.25 | 1,093 | — | — |
| 2004-08-13 | $69.00 | $69.00 | 2,720 | — | — |
| 2004-08-12 | $72.00 | $72.00 | 513 | — | — |
| 2004-08-11 | $75.00 | $75.00 | 1,700 | — | — |
| 2004-08-10 | $78.75 | $78.75 | 193 | — | — |
| 2004-08-09 | $78.75 | $78.75 | 1,493 | — | — |
| 2004-08-06 | $81.45 | $81.45 | 973 | — | — |
| 2004-08-05 | $85.50 | $85.50 | 193 | — | — |
| 2004-08-04 | $84.75 | $84.75 | 133 | — | — |
| 2004-08-03 | $87.00 | $87.00 | 0 | — | — |
| 2004-08-02 | $87.00 | $87.00 | 2,193 | — | — |
| 2004-07-30 | $79.50 | $79.50 | 1,907 | — | — |
| 2004-07-29 | $81.00 | $81.00 | 353 | — | — |
| 2004-07-28 | $79.50 | $79.50 | 1,400 | — | — |
| 2004-07-27 | $84.00 | $84.00 | 940 | — | — |
| 2004-07-26 | $83.25 | $83.25 | 687 | — | — |
| 2004-07-23 | $87.75 | $87.75 | 33 | — | — |
| 2004-07-22 | $82.65 | $82.65 | 1,033 | — | — |
| 2004-07-21 | $84.15 | $84.15 | 1,560 | — | — |
| 2004-07-20 | $86.25 | $86.25 | 500 | — | — |
| 2004-07-19 | $81.90 | $81.90 | 2,153 | — | — |
| 2004-07-16 | $80.25 | $80.25 | 1,260 | — | — |
| 2004-07-15 | $81.15 | $81.15 | 747 | — | — |
| 2004-07-14 | $84.75 | $84.75 | 300 | — | — |
| 2004-07-13 | $84.00 | $84.00 | 720 | — | — |
| 2004-07-12 | $86.25 | $86.25 | 1,087 | — | — |
| 2004-07-09 | $87.00 | $87.00 | 2,760 | — | — |
| 2004-07-08 | $86.25 | $86.25 | 1,433 | — | — |
| 2004-07-07 | $83.40 | $83.40 | 280 | — | — |
| 2004-07-06 | $87.15 | $87.15 | 60 | — | — |
| 2004-07-02 | $83.40 | $83.40 | 700 | — | — |
| 2004-07-01 | $90.00 | $90.00 | 2,067 | — | — |
| 2004-06-30 | $82.50 | $82.50 | 93 | — | — |
| 2004-06-29 | $82.50 | $82.50 | 660 | — | — |
| 2004-06-28 | $82.50 | $82.50 | 1,640 | — | — |
| 2004-06-25 | $82.50 | $82.50 | 7,133 | — | — |
| 2004-06-24 | $68.25 | $68.25 | 7,533 | — | — |
| 2004-06-23 | $87.00 | $87.00 | 307 | — | — |
| 2004-06-22 | $85.50 | $85.50 | 1,820 | — | — |
| 2004-06-21 | $87.00 | $87.00 | 493 | — | — |
| 2004-06-18 | $90.00 | $90.00 | 2,873 | — | — |
| 2004-06-17 | $92.85 | $92.85 | 107 | — | — |
| 2004-06-16 | $93.75 | $93.75 | 140 | — | — |
| 2004-06-15 | $93.75 | $93.75 | 560 | — | — |
| 2004-06-14 | $90.00 | $90.00 | 573 | — | — |
| 2004-06-10 | $93.00 | $93.00 | 720 | — | — |
| 2004-06-09 | $93.75 | $93.75 | 880 | — | — |
| 2004-06-08 | $94.35 | $94.35 | 393 | — | — |
| 2004-06-07 | $88.50 | $88.50 | 140 | — | — |
| 2004-06-04 | $90.00 | $90.00 | 7 | — | — |
| 2004-06-03 | $88.50 | $88.50 | 740 | — | — |
| 2004-06-02 | $93.75 | $93.75 | 480 | — | — |
| 2004-06-01 | $93.00 | $93.00 | 373 | — | — |
| 2004-05-28 | $87.00 | $87.00 | 653 | — | — |
| 2004-05-27 | $87.00 | $87.00 | 220 | — | — |
| 2004-05-26 | $84.75 | $84.75 | 47 | — | — |
| 2004-05-25 | $84.75 | $84.75 | 393 | — | — |
| 2004-05-24 | $84.75 | $84.75 | 1,240 | — | — |
| 2004-05-21 | $85.50 | $85.50 | 513 | — | — |
| 2004-05-20 | $84.75 | $84.75 | 1,013 | — | — |
| 2004-05-19 | $81.00 | $81.00 | 133 | — | — |
| 2004-05-18 | $81.00 | $81.00 | 193 | — | — |
| 2004-05-17 | $79.65 | $79.65 | 307 | — | — |
| 2004-05-14 | $81.75 | $81.75 | 220 | — | — |
| 2004-05-13 | $78.75 | $78.75 | 407 | — | — |
| 2004-05-12 | $84.00 | $84.00 | 140 | — | — |
| 2004-05-11 | $84.00 | $84.00 | 393 | — | — |
| 2004-05-10 | $81.00 | $81.00 | 660 | — | — |
| 2004-05-07 | $84.75 | $84.75 | 1,547 | — | — |
| 2004-05-06 | $81.00 | $81.00 | 67 | — | — |
| 2004-05-05 | $84.75 | $84.75 | 67 | — | — |
| 2004-05-04 | $86.25 | $86.25 | 4,507 | — | — |
| 2004-05-03 | $75.00 | $75.00 | 2,093 | — | — |
| 2004-04-30 | $68.25 | $68.25 | 6,373 | — | — |
| 2004-04-29 | $82.50 | $82.50 | 853 | — | — |
| 2004-04-28 | $82.50 | $82.50 | 1,753 | — | — |
| 2004-04-27 | $85.50 | $85.50 | 600 | — | — |
| 2004-04-26 | $86.25 | $86.25 | 260 | — | — |
| 2004-04-23 | $86.25 | $86.25 | 800 | — | — |
| 2004-04-22 | $86.25 | $86.25 | 2,913 | — | — |
| 2004-04-21 | $86.25 | $86.25 | 2,493 | — | — |
| 2004-04-20 | $87.00 | $87.00 | 2,133 | — | — |
| 2004-04-19 | $89.25 | $89.25 | 3,293 | — | — |
| 2004-04-16 | $93.00 | $93.00 | 1,053 | — | — |
| 2004-04-15 | $95.25 | $95.25 | 720 | — | — |
| 2004-04-14 | $97.50 | $97.50 | 913 | — | — |
| 2004-04-13 | $97.50 | $97.50 | 1,273 | — | — |
| 2004-04-12 | $97.50 | $97.50 | 960 | — | — |
| 2004-04-08 | $98.25 | $98.25 | 540 | — | — |
| 2004-04-07 | $100.50 | $100.50 | 480 | — | — |
| 2004-04-06 | $102.75 | $102.75 | 347 | — | — |
| 2004-04-05 | $102.00 | $102.00 | 2,233 | — | — |
| 2004-04-02 | $99.75 | $99.75 | 1,040 | — | — |
| 2004-04-01 | $99.75 | $99.75 | 813 | — | — |
| 2004-03-31 | $98.25 | $98.25 | 1,027 | — | — |
| 2004-03-30 | $101.25 | $101.25 | 227 | — | — |
| 2004-03-29 | $97.50 | $97.50 | 280 | — | — |
| 2004-03-26 | $104.25 | $104.25 | 767 | — | — |
| 2004-03-25 | $104.25 | $104.25 | 693 | — | — |
| 2004-03-24 | $96.00 | $96.00 | 807 | — | — |
| 2004-03-23 | $94.50 | $94.50 | 527 | — | — |
| 2004-03-22 | $94.50 | $94.50 | 1,733 | — | — |
| 2004-03-19 | $96.00 | $96.00 | 60 | — | — |
| 2004-03-18 | $96.00 | $96.00 | 1,053 | — | — |
| 2004-03-17 | $97.50 | $97.50 | 1,193 | — | — |
| 2004-03-16 | $97.50 | $97.50 | 1,067 | — | — |
| 2004-03-15 | $97.50 | $97.50 | 2,807 | — | — |
| 2004-03-12 | $97.50 | $97.50 | 1,280 | — | — |
| 2004-03-11 | $97.50 | $97.50 | 913 | — | — |
| 2004-03-10 | $101.25 | $101.25 | 367 | — | — |
| 2004-03-09 | $97.50 | $97.50 | 1,160 | — | — |
| 2004-03-08 | $97.50 | $97.50 | 1,960 | — | — |
| 2004-03-05 | $100.50 | $100.50 | 1,387 | — | — |
| 2004-03-04 | $97.50 | $97.50 | 973 | — | — |
| 2004-03-03 | $97.50 | $97.50 | 1,167 | — | — |
| 2004-03-02 | $99.75 | $99.75 | 780 | — | — |
| 2004-03-01 | $101.25 | $101.25 | 167 | — | — |
| 2004-02-27 | $101.25 | $101.25 | 2,087 | — | — |
| 2004-02-26 | $104.25 | $104.25 | 2,160 | — | — |
| 2004-02-25 | $101.25 | $101.25 | 2,927 | — | — |
| 2004-02-24 | $102.00 | $102.00 | 1,733 | — | — |
| 2004-02-23 | $108.75 | $108.75 | 3,647 | — | — |
| 2004-02-20 | $114.00 | $114.00 | 3,513 | — | — |
| 2004-02-19 | $117.75 | $117.75 | 1,860 | — | — |
| 2004-02-18 | $117.00 | $117.00 | 4,700 | — | — |
| 2004-02-17 | $120.00 | $120.00 | 14,633 | — | — |
| 2004-02-13 | $120.75 | $120.75 | 1,940 | — | — |
| 2004-02-12 | $120.00 | $120.00 | 10,700 | — | — |
| 2004-02-11 | $117.75 | $117.75 | 12,580 | — | — |
| 2004-02-10 | $105.00 | $105.00 | 12,693 | — | — |
| 2004-02-09 | $97.80 | $97.80 | 5,100 | — | — |
| 2004-02-06 | $93.75 | $93.75 | 1,380 | — | — |
| 2004-02-05 | $95.55 | $95.55 | 2,307 | — | — |
| 2004-02-04 | $93.00 | $93.00 | 4,640 | — | — |
| 2004-02-03 | $92.25 | $92.25 | 4,300 | — | — |
| 2004-02-02 | $92.25 | $92.25 | 13,053 | — | — |
| 2004-01-30 | $90.00 | $90.00 | 11,153 | — | — |
| 2004-01-29 | $78.75 | $78.75 | 14,373 | — | — |
| 2004-01-28 | $67.50 | $67.50 | 8,567 | — | — |
| 2004-01-27 | $63.00 | $63.00 | 2,140 | — | — |
| 2004-01-26 | $66.00 | $66.00 | 2,233 | — | — |
| 2004-01-23 | $65.25 | $65.25 | 3,013 | — | — |
| 2004-01-22 | $67.50 | $67.50 | 2,287 | — | — |
| 2004-01-21 | $63.75 | $63.75 | 3,573 | — | — |
| 2004-01-20 | $66.00 | $66.00 | 2,753 | — | — |
| 2004-01-16 | $64.50 | $64.50 | 1,180 | — | — |
| 2004-01-15 | $65.25 | $65.25 | 3,580 | — | — |
| 2004-01-14 | $66.00 | $66.00 | 14,473 | — | — |
| 2004-01-13 | $61.50 | $61.50 | 2,887 | — | — |
| 2004-01-12 | $59.25 | $59.25 | 1,660 | — | — |
| 2004-01-09 | $59.25 | $59.25 | 3,840 | — | — |
| 2004-01-08 | $58.50 | $58.50 | 2,567 | — | — |
| 2004-01-07 | $60.00 | $60.00 | 1,840 | — | — |
| 2004-01-06 | $61.50 | $61.50 | 507 | — | — |
| 2004-01-05 | $60.75 | $60.75 | 1,593 | — | — |
| 2004-01-02 | $55.50 | $55.50 | 560 | — | — |