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
- 2000-06-23 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 | $46.01 | $46.01 | 176,600 | — | — |
| 2004-12-30 | $46.45 | $46.45 | 448,300 | — | — |
| 2004-12-29 | $46.31 | $46.31 | 224,300 | — | — |
| 2004-12-28 | $46.20 | $46.20 | 463,000 | — | — |
| 2004-12-27 | $45.78 | $45.78 | 376,200 | — | — |
| 2004-12-23 | $46.55 | $46.55 | 394,700 | — | — |
| 2004-12-22 | $47.14 | $47.14 | 443,300 | — | — |
| 2004-12-21 | $46.72 | $46.72 | 465,200 | — | — |
| 2004-12-20 | $46.87 | $46.87 | 745,400 | — | — |
| 2004-12-17 | $46.54 | $46.54 | 1,077,200 | — | — |
| 2004-12-16 | $46.10 | $46.10 | 1,393,300 | — | — |
| 2004-12-15 | $44.31 | $44.31 | 1,959,800 | — | — |
| 2004-12-14 | $46.75 | $46.75 | 916,500 | — | — |
| 2004-12-13 | $47.05 | $47.05 | 674,500 | — | — |
| 2004-12-10 | $47.76 | $47.76 | 481,900 | — | — |
| 2004-12-09 | $48.45 | $48.45 | 499,700 | — | — |
| 2004-12-08 | $48.00 | $48.00 | 378,900 | — | — |
| 2004-12-07 | $47.71 | $47.71 | 555,200 | — | — |
| 2004-12-06 | $47.91 | $47.91 | 357,000 | — | — |
| 2004-12-03 | $47.81 | $47.81 | 266,100 | — | — |
| 2004-12-02 | $47.97 | $47.97 | 362,400 | — | — |
| 2004-12-01 | $47.40 | $47.40 | 472,600 | — | — |
| 2004-11-30 | $46.75 | $46.75 | 278,400 | — | — |
| 2004-11-29 | $47.05 | $47.05 | 435,900 | — | — |
| 2004-11-26 | $47.38 | $47.38 | 151,100 | — | — |
| 2004-11-24 | $47.45 | $47.45 | 275,400 | — | — |
| 2004-11-23 | $47.25 | $47.25 | 691,200 | — | — |
| 2004-11-22 | $46.69 | $46.69 | 661,100 | — | — |
| 2004-11-19 | $46.06 | $46.06 | 786,100 | — | — |
| 2004-11-18 | $46.00 | $46.00 | 1,516,400 | — | — |
| 2004-11-17 | $45.13 | $45.13 | 717,400 | — | — |
| 2004-11-16 | $44.79 | $44.79 | 690,800 | — | — |
| 2004-11-15 | $44.91 | $44.91 | 880,800 | — | — |
| 2004-11-12 | $45.00 | $45.00 | 769,500 | — | — |
| 2004-11-11 | $45.00 | $45.00 | 908,600 | — | — |
| 2004-11-10 | $45.86 | $45.86 | 977,300 | — | — |
| 2004-11-09 | $46.89 | $46.89 | 744,800 | — | — |
| 2004-11-08 | $46.63 | $46.63 | 476,100 | — | — |
| 2004-11-05 | $47.00 | $47.00 | 662,000 | — | — |
| 2004-11-04 | $46.50 | $46.50 | 545,700 | — | — |
| 2004-11-03 | $46.25 | $46.25 | 787,500 | — | — |
| 2004-11-02 | $45.96 | $45.96 | 864,600 | — | — |
| 2004-11-01 | $46.80 | $46.80 | 889,000 | — | — |
| 2004-10-29 | $46.79 | $46.79 | 1,175,300 | — | — |
| 2004-10-28 | $47.61 | $47.61 | 418,600 | — | — |
| 2004-10-27 | $47.90 | $47.90 | 723,300 | — | — |
| 2004-10-26 | $46.98 | $46.98 | 665,200 | — | — |
| 2004-10-25 | $47.04 | $47.04 | 646,700 | — | — |
| 2004-10-22 | $47.15 | $47.15 | 692,000 | — | — |
| 2004-10-21 | $48.30 | $48.30 | 837,200 | — | — |
| 2004-10-20 | $48.79 | $48.79 | 2,136,300 | — | — |
| 2004-10-19 | $48.71 | $48.71 | 800,600 | — | — |
| 2004-10-18 | $47.80 | $47.80 | 828,100 | — | — |
| 2004-10-15 | $47.45 | $47.45 | 498,700 | — | — |
| 2004-10-14 | $46.35 | $46.35 | 364,400 | — | — |
| 2004-10-13 | $46.25 | $46.25 | 438,700 | — | — |
| 2004-10-12 | $46.43 | $46.43 | 470,700 | — | — |
| 2004-10-11 | $46.58 | $46.58 | 837,100 | — | — |
| 2004-10-08 | $45.44 | $45.44 | 583,300 | — | — |
| 2004-10-07 | $45.36 | $45.36 | 370,500 | — | — |
| 2004-10-06 | $46.36 | $46.36 | 259,300 | — | — |
| 2004-10-05 | $46.16 | $46.16 | 485,600 | — | — |
| 2004-10-04 | $46.38 | $46.38 | 756,900 | — | — |
| 2004-10-01 | $46.64 | $46.64 | 376,700 | — | — |
| 2004-09-30 | $45.80 | $45.80 | 788,500 | — | — |
| 2004-09-29 | $45.78 | $45.78 | 332,800 | — | — |
| 2004-09-28 | $45.95 | $45.95 | 520,300 | — | — |
| 2004-09-27 | $45.70 | $45.70 | 511,900 | — | — |
| 2004-09-24 | $46.01 | $46.01 | 234,300 | — | — |
| 2004-09-23 | $46.29 | $46.29 | 365,400 | — | — |
| 2004-09-22 | $46.53 | $46.53 | 490,400 | — | — |
| 2004-09-21 | $47.25 | $47.25 | 874,800 | — | — |
| 2004-09-20 | $46.83 | $46.83 | 765,000 | — | — |
| 2004-09-17 | $46.41 | $46.41 | 522,900 | — | — |
| 2004-09-16 | $46.00 | $46.00 | 610,800 | — | — |
| 2004-09-15 | $45.16 | $45.16 | 553,900 | — | — |
| 2004-09-14 | $44.35 | $44.35 | 240,600 | — | — |
| 2004-09-13 | $44.27 | $44.27 | 326,700 | — | — |
| 2004-09-10 | $44.15 | $44.15 | 505,300 | — | — |
| 2004-09-09 | $44.00 | $44.00 | 383,700 | — | — |
| 2004-09-08 | $44.44 | $44.44 | 347,800 | — | — |
| 2004-09-07 | $44.45 | $44.45 | 229,500 | — | — |
| 2004-09-03 | $44.00 | $44.00 | 185,900 | — | — |
| 2004-09-02 | $44.38 | $44.38 | 279,800 | — | — |
| 2004-09-01 | $44.07 | $44.07 | 363,500 | — | — |
| 2004-08-31 | $43.55 | $43.55 | 340,600 | — | — |
| 2004-08-30 | $43.33 | $43.33 | 205,100 | — | — |
| 2004-08-27 | $44.14 | $44.14 | 377,300 | — | — |
| 2004-08-26 | $43.26 | $43.26 | 220,700 | — | — |
| 2004-08-25 | $43.49 | $43.49 | 227,600 | — | — |
| 2004-08-24 | $43.53 | $43.53 | 304,700 | — | — |
| 2004-08-23 | $43.31 | $43.31 | 317,700 | — | — |
| 2004-08-20 | $43.40 | $43.40 | 262,000 | — | — |
| 2004-08-19 | $43.02 | $43.02 | 467,300 | — | — |
| 2004-08-18 | $42.77 | $42.77 | 542,400 | — | — |
| 2004-08-17 | $42.56 | $42.56 | 504,100 | — | — |
| 2004-08-16 | $42.28 | $42.28 | 539,000 | — | — |
| 2004-08-13 | $41.76 | $41.76 | 216,100 | — | — |
| 2004-08-12 | $41.91 | $41.91 | 379,900 | — | — |
| 2004-08-11 | $42.77 | $42.77 | 445,900 | — | — |
| 2004-08-10 | $42.37 | $42.37 | 574,200 | — | — |
| 2004-08-09 | $41.81 | $41.81 | 482,100 | — | — |
| 2004-08-06 | $42.28 | $42.28 | 834,600 | — | — |
| 2004-08-05 | $43.13 | $43.13 | 615,000 | — | — |
| 2004-08-04 | $43.98 | $43.98 | 542,400 | — | — |
| 2004-08-03 | $44.50 | $44.50 | 502,400 | — | — |
| 2004-08-02 | $45.50 | $45.50 | 591,700 | — | — |
| 2004-07-30 | $45.07 | $45.07 | 532,400 | — | — |
| 2004-07-29 | $45.11 | $45.11 | 1,992,500 | — | — |
| 2004-07-28 | $42.75 | $42.75 | 628,500 | — | — |
| 2004-07-27 | $43.27 | $43.27 | 602,100 | — | — |
| 2004-07-26 | $42.64 | $42.64 | 569,700 | — | — |
| 2004-07-23 | $42.62 | $42.62 | 258,400 | — | — |
| 2004-07-22 | $42.99 | $42.99 | 760,400 | — | — |
| 2004-07-21 | $43.29 | $43.29 | 1,143,400 | — | — |
| 2004-07-20 | $43.86 | $43.86 | 430,200 | — | — |
| 2004-07-19 | $43.53 | $43.53 | 463,400 | — | — |
| 2004-07-16 | $44.04 | $44.04 | 691,500 | — | — |
| 2004-07-15 | $44.42 | $44.42 | 534,800 | — | — |
| 2004-07-14 | $44.70 | $44.70 | 1,328,900 | — | — |
| 2004-07-13 | $44.29 | $44.29 | 843,900 | — | — |
| 2004-07-12 | $43.72 | $43.72 | 1,077,800 | — | — |
| 2004-07-09 | $43.07 | $43.07 | 1,122,600 | — | — |
| 2004-07-08 | $43.55 | $43.55 | 652,300 | — | — |
| 2004-07-07 | $44.19 | $44.19 | 1,754,100 | — | — |
| 2004-07-06 | $44.48 | $44.48 | 1,308,400 | — | — |
| 2004-07-02 | $43.73 | $43.73 | 1,752,900 | — | — |
| 2004-07-01 | $43.22 | $43.22 | 5,038,700 | — | — |
| 2004-06-30 | $48.87 | $48.87 | 533,200 | — | — |
| 2004-06-29 | $47.62 | $47.62 | 554,700 | — | — |
| 2004-06-28 | $46.49 | $46.49 | 203,900 | — | — |
| 2004-06-25 | $47.25 | $47.25 | 214,100 | — | — |
| 2004-06-24 | $46.54 | $46.54 | 230,600 | — | — |
| 2004-06-23 | $46.29 | $46.29 | 173,800 | — | — |
| 2004-06-22 | $45.28 | $45.28 | 243,000 | — | — |
| 2004-06-21 | $44.74 | $44.74 | 311,600 | — | — |
| 2004-06-18 | $45.16 | $45.16 | 156,900 | — | — |
| 2004-06-17 | $45.52 | $45.52 | 208,000 | — | — |
| 2004-06-16 | $46.19 | $46.19 | 254,100 | — | — |
| 2004-06-15 | $45.40 | $45.40 | 153,400 | — | — |
| 2004-06-14 | $45.40 | $45.40 | 237,600 | — | — |
| 2004-06-10 | $45.52 | $45.52 | 556,800 | — | — |
| 2004-06-09 | $45.24 | $45.24 | 311,700 | — | — |
| 2004-06-08 | $45.33 | $45.33 | 224,700 | — | — |
| 2004-06-07 | $45.25 | $45.25 | 270,900 | — | — |
| 2004-06-04 | $44.92 | $44.92 | 106,700 | — | — |
| 2004-06-03 | $44.65 | $44.65 | 130,900 | — | — |
| 2004-06-02 | $45.46 | $45.46 | 178,700 | — | — |
| 2004-06-01 | $45.63 | $45.63 | 218,100 | — | — |
| 2004-05-28 | $45.08 | $45.08 | 169,900 | — | — |
| 2004-05-27 | $45.00 | $45.00 | 234,500 | — | — |
| 2004-05-26 | $44.65 | $44.65 | 261,100 | — | — |
| 2004-05-25 | $43.90 | $43.90 | 468,400 | — | — |
| 2004-05-24 | $44.00 | $44.00 | 222,400 | — | — |
| 2004-05-21 | $43.94 | $43.94 | 252,600 | — | — |
| 2004-05-20 | $43.81 | $43.81 | 286,600 | — | — |
| 2004-05-19 | $44.07 | $44.07 | 306,200 | — | — |
| 2004-05-18 | $44.00 | $44.00 | 260,600 | — | — |
| 2004-05-17 | $44.13 | $44.13 | 327,700 | — | — |
| 2004-05-14 | $44.55 | $44.55 | 287,700 | — | — |
| 2004-05-13 | $44.77 | $44.77 | 465,100 | — | — |
| 2004-05-12 | $44.00 | $44.00 | 659,100 | — | — |
| 2004-05-11 | $44.66 | $44.66 | 463,800 | — | — |
| 2004-05-10 | $44.54 | $44.54 | 742,500 | — | — |
| 2004-05-07 | $45.35 | $45.35 | 396,700 | — | — |
| 2004-05-06 | $46.05 | $46.05 | 475,000 | — | — |
| 2004-05-05 | $46.50 | $46.50 | 599,800 | — | — |
| 2004-05-04 | $46.40 | $46.40 | 574,700 | — | — |
| 2004-05-03 | $45.88 | $45.88 | 603,000 | — | — |
| 2004-04-30 | $46.00 | $46.00 | 341,900 | — | — |
| 2004-04-29 | $46.00 | $46.00 | 785,100 | — | — |
| 2004-04-28 | $46.56 | $46.56 | 263,900 | — | — |
| 2004-04-27 | $47.10 | $47.10 | 321,700 | — | — |
| 2004-04-26 | $46.73 | $46.73 | 472,200 | — | — |
| 2004-04-23 | $45.72 | $45.72 | 194,700 | — | — |
| 2004-04-22 | $45.99 | $45.99 | 362,500 | — | — |
| 2004-04-21 | $45.66 | $45.66 | 373,700 | — | — |
| 2004-04-20 | $45.52 | $45.52 | 221,900 | — | — |
| 2004-04-19 | $45.69 | $45.69 | 387,200 | — | — |
| 2004-04-16 | $45.50 | $45.50 | 335,600 | — | — |
| 2004-04-15 | $45.84 | $45.84 | 408,200 | — | — |
| 2004-04-14 | $45.67 | $45.67 | 398,200 | — | — |
| 2004-04-13 | $45.52 | $45.52 | 543,300 | — | — |
| 2004-04-12 | $45.89 | $45.89 | 683,100 | — | — |
| 2004-04-08 | $45.10 | $45.10 | 313,700 | — | — |
| 2004-04-07 | $44.98 | $44.98 | 284,100 | — | — |
| 2004-04-06 | $44.78 | $44.78 | 223,400 | — | — |
| 2004-04-05 | $44.97 | $44.97 | 328,700 | — | — |
| 2004-04-02 | $44.40 | $44.40 | 413,000 | — | — |
| 2004-04-01 | $44.06 | $44.06 | 531,200 | — | — |
| 2004-03-31 | $42.85 | $42.85 | 338,500 | — | — |
| 2004-03-30 | $42.03 | $42.03 | 296,700 | — | — |
| 2004-03-29 | $42.04 | $42.04 | 450,400 | — | — |
| 2004-03-26 | $42.51 | $42.51 | 428,400 | — | — |
| 2004-03-25 | $41.99 | $41.99 | 858,700 | — | — |
| 2004-03-24 | $41.18 | $41.18 | 210,200 | — | — |
| 2004-03-23 | $41.88 | $41.88 | 164,600 | — | — |
| 2004-03-22 | $42.25 | $42.25 | 225,400 | — | — |
| 2004-03-19 | $42.93 | $42.93 | 130,400 | — | — |
| 2004-03-18 | $42.78 | $42.78 | 241,900 | — | — |
| 2004-03-17 | $42.59 | $42.59 | 220,900 | — | — |
| 2004-03-16 | $41.80 | $41.80 | 245,100 | — | — |
| 2004-03-15 | $42.51 | $42.51 | 311,300 | — | — |
| 2004-03-12 | $42.65 | $42.65 | 216,200 | — | — |
| 2004-03-11 | $42.20 | $42.20 | 342,300 | — | — |
| 2004-03-10 | $42.19 | $42.19 | 276,900 | — | — |
| 2004-03-09 | $43.27 | $43.27 | 220,900 | — | — |
| 2004-03-08 | $43.72 | $43.72 | 341,900 | — | — |
| 2004-03-05 | $43.78 | $43.78 | 401,500 | — | — |
| 2004-03-04 | $43.58 | $43.58 | 1,088,400 | — | — |
| 2004-03-03 | $44.37 | $44.37 | 500,300 | — | — |
| 2004-03-02 | $44.84 | $44.84 | 602,500 | — | — |
| 2004-03-01 | $44.32 | $44.32 | 477,700 | — | — |
| 2004-02-27 | $43.06 | $43.06 | 162,300 | — | — |
| 2004-02-26 | $42.70 | $42.70 | 193,800 | — | — |
| 2004-02-25 | $42.83 | $42.83 | 155,100 | — | — |
| 2004-02-24 | $42.56 | $42.56 | 250,200 | — | — |
| 2004-02-23 | $42.34 | $42.34 | 246,100 | — | — |
| 2004-02-20 | $43.15 | $43.15 | 180,000 | — | — |
| 2004-02-19 | $43.55 | $43.55 | 367,300 | — | — |
| 2004-02-18 | $43.60 | $43.60 | 602,600 | — | — |
| 2004-02-17 | $43.10 | $43.10 | 279,800 | — | — |
| 2004-02-13 | $43.07 | $43.07 | 389,400 | — | — |
| 2004-02-12 | $43.10 | $43.10 | 1,174,500 | — | — |
| 2004-02-11 | $40.99 | $40.99 | 1,281,400 | — | — |
| 2004-02-10 | $39.00 | $39.00 | 301,300 | — | — |
| 2004-02-09 | $39.19 | $39.19 | 222,400 | — | — |
| 2004-02-06 | $38.97 | $38.97 | 223,100 | — | — |
| 2004-02-05 | $38.95 | $38.95 | 185,300 | — | — |
| 2004-02-04 | $39.15 | $39.15 | 703,200 | — | — |
| 2004-02-03 | $40.10 | $40.10 | 808,400 | — | — |
| 2004-02-02 | $40.34 | $40.34 | 406,100 | — | — |
| 2004-01-30 | $40.15 | $40.15 | 480,500 | — | — |
| 2004-01-29 | $39.45 | $39.45 | 269,700 | — | — |
| 2004-01-28 | $39.02 | $39.02 | 665,900 | — | — |
| 2004-01-27 | $39.80 | $39.80 | 722,500 | — | — |
| 2004-01-26 | $38.90 | $38.90 | 307,900 | — | — |
| 2004-01-23 | $38.60 | $38.60 | 256,500 | — | — |
| 2004-01-22 | $38.21 | $38.21 | 389,300 | — | — |
| 2004-01-21 | $38.35 | $38.35 | 330,000 | — | — |
| 2004-01-20 | $37.25 | $37.25 | 370,000 | — | — |
| 2004-01-16 | $37.08 | $37.08 | 334,300 | — | — |
| 2004-01-15 | $35.95 | $35.95 | 244,300 | — | — |
| 2004-01-14 | $35.51 | $35.51 | 224,700 | — | — |
| 2004-01-13 | $35.42 | $35.42 | 262,000 | — | — |
| 2004-01-12 | $35.20 | $35.20 | 732,900 | — | — |
| 2004-01-09 | $33.88 | $33.88 | 230,000 | — | — |
| 2004-01-08 | $33.86 | $33.86 | 114,100 | — | — |
| 2004-01-07 | $33.90 | $33.90 | 73,500 | — | — |
| 2004-01-06 | $33.77 | $33.77 | 145,100 | — | — |
| 2004-01-05 | $33.77 | $33.77 | 412,100 | — | — |
| 2004-01-02 | $34.04 | $34.04 | 114,900 | — | — |