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
- 1995-11-28 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 | $50.34 | $67.71 | 127,750 | — | — |
| 2004-12-30 | $50.58 | $68.04 | 119,750 | — | — |
| 2004-12-29 | $50.37 | $67.76 | 106,250 | — | — |
| 2004-12-28 | $50.44 | $67.85 | 102,250 | — | — |
| 2004-12-27 | $50.50 | $67.93 | 150,250 | — | — |
| 2004-12-23 | $50.20 | $67.53 | 113,500 | — | — |
| 2004-12-22 | $49.80 | $66.99 | 257,250 | — | — |
| 2004-12-21 | $49.44 | $66.51 | 107,750 | — | — |
| 2004-12-20 | $49.18 | $66.16 | 171,750 | — | — |
| 2004-12-17 | $47.96 | $64.52 | 121,500 | — | — |
| 2004-12-16 | $48.20 | $64.84 | 116,750 | — | — |
| 2004-12-15 | $48.64 | $65.43 | 174,500 | — | — |
| 2004-12-14 | $48.60 | $65.38 | 101,750 | — | — |
| 2004-12-13 | $48.36 | $65.05 | 116,000 | — | — |
| 2004-12-10 | $48.04 | $64.63 | 92,250 | — | — |
| 2004-12-09 | $48.38 | $65.08 | 174,750 | — | — |
| 2004-12-08 | $48.08 | $64.67 | 203,250 | — | — |
| 2004-12-07 | $48.01 | $64.59 | 297,750 | — | — |
| 2004-12-06 | $48.88 | $65.76 | 118,500 | — | — |
| 2004-12-03 | $48.51 | $65.26 | 317,000 | — | — |
| 2004-12-02 | $48.23 | $64.88 | 227,250 | — | — |
| 2004-12-01 | $49.06 | $66.00 | 139,000 | — | — |
| 2004-11-30 | $49.30 | $66.32 | 103,500 | — | — |
| 2004-11-29 | $49.20 | $66.19 | 101,500 | — | — |
| 2004-11-26 | $49.51 | $66.60 | 66,000 | — | — |
| 2004-11-24 | $48.62 | $65.41 | 123,250 | — | — |
| 2004-11-23 | $48.02 | $64.60 | 188,250 | — | — |
| 2004-11-22 | $48.20 | $64.84 | 233,750 | — | — |
| 2004-11-19 | $48.00 | $64.57 | 186,750 | — | — |
| 2004-11-18 | $47.52 | $63.93 | 108,250 | — | — |
| 2004-11-17 | $47.84 | $64.36 | 264,500 | — | — |
| 2004-11-16 | $46.98 | $63.20 | 149,750 | — | — |
| 2004-11-15 | $47.51 | $63.92 | 128,500 | — | — |
| 2004-11-12 | $48.12 | $64.73 | 222,250 | — | — |
| 2004-11-11 | $48.12 | $64.73 | 117,750 | — | — |
| 2004-11-10 | $47.39 | $63.75 | 332,750 | — | — |
| 2004-11-09 | $47.28 | $63.60 | 94,500 | — | — |
| 2004-11-08 | $47.43 | $63.81 | 244,750 | — | — |
| 2004-11-05 | $47.86 | $64.38 | 235,500 | — | — |
| 2004-11-04 | $47.84 | $64.35 | 211,250 | — | — |
| 2004-11-03 | $46.88 | $63.07 | 210,250 | — | — |
| 2004-11-02 | $45.51 | $61.22 | 81,000 | — | — |
| 2004-11-01 | $45.81 | $61.62 | 174,500 | — | — |
| 2004-10-29 | $45.77 | $61.57 | 92,250 | — | — |
| 2004-10-28 | $45.54 | $61.26 | 154,750 | — | — |
| 2004-10-27 | $45.70 | $61.47 | 350,750 | — | — |
| 2004-10-26 | $45.34 | $60.99 | 187,000 | — | — |
| 2004-10-25 | $45.32 | $60.97 | 52,500 | — | — |
| 2004-10-22 | $45.66 | $61.42 | 140,750 | — | — |
| 2004-10-21 | $45.52 | $61.24 | 74,250 | — | — |
| 2004-10-20 | $45.25 | $60.87 | 52,250 | — | — |
| 2004-10-19 | $44.88 | $60.38 | 270,000 | — | — |
| 2004-10-18 | $44.72 | $60.16 | 126,750 | — | — |
| 2004-10-15 | $45.20 | $60.80 | 146,000 | — | — |
| 2004-10-14 | $44.58 | $59.97 | 175,250 | — | — |
| 2004-10-13 | $44.24 | $59.52 | 215,000 | — | — |
| 2004-10-12 | $45.19 | $60.79 | 155,250 | — | — |
| 2004-10-11 | $46.00 | $61.89 | 102,500 | — | — |
| 2004-10-08 | $46.14 | $62.07 | 236,750 | — | — |
| 2004-10-07 | $46.00 | $61.88 | 218,000 | — | — |
| 2004-10-06 | $46.04 | $61.94 | 217,000 | — | — |
| 2004-10-05 | $45.96 | $61.82 | 127,250 | — | — |
| 2004-10-04 | $45.44 | $61.13 | 189,250 | — | — |
| 2004-10-01 | $45.92 | $61.77 | 402,750 | — | — |
| 2004-09-30 | $44.92 | $60.43 | 372,750 | — | — |
| 2004-09-29 | $45.30 | $60.94 | 132,250 | — | — |
| 2004-09-28 | $45.80 | $61.62 | 464,000 | — | — |
| 2004-09-27 | $45.26 | $60.89 | 175,500 | — | — |
| 2004-09-24 | $44.40 | $59.73 | 177,750 | — | — |
| 2004-09-23 | $44.08 | $59.29 | 286,500 | — | — |
| 2004-09-22 | $44.00 | $59.19 | 141,500 | — | — |
| 2004-09-21 | $44.26 | $59.55 | 338,500 | — | — |
| 2004-09-20 | $42.86 | $57.66 | 99,750 | — | — |
| 2004-09-17 | $43.04 | $57.89 | 77,250 | — | — |
| 2004-09-16 | $42.60 | $57.31 | 141,500 | — | — |
| 2004-09-15 | $42.56 | $57.25 | 139,250 | — | — |
| 2004-09-14 | $42.96 | $57.79 | 70,250 | — | — |
| 2004-09-13 | $43.08 | $57.95 | 93,000 | — | — |
| 2004-09-10 | $42.93 | $57.75 | 122,250 | — | — |
| 2004-09-09 | $42.88 | $57.68 | 112,500 | — | — |
| 2004-09-08 | $42.50 | $57.17 | 116,000 | — | — |
| 2004-09-07 | $42.54 | $57.23 | 120,000 | — | — |
| 2004-09-03 | $42.59 | $57.29 | 134,000 | — | — |
| 2004-09-02 | $42.42 | $57.07 | 89,750 | — | — |
| 2004-09-01 | $41.72 | $56.12 | 156,750 | — | — |
| 2004-08-31 | $41.15 | $55.36 | 95,000 | — | — |
| 2004-08-30 | $40.75 | $54.82 | 66,500 | — | — |
| 2004-08-27 | $40.82 | $54.92 | 99,000 | — | — |
| 2004-08-26 | $40.63 | $54.65 | 174,500 | — | — |
| 2004-08-25 | $40.46 | $54.43 | 77,000 | — | — |
| 2004-08-24 | $40.27 | $54.17 | 141,750 | — | — |
| 2004-08-23 | $40.40 | $54.35 | 169,750 | — | — |
| 2004-08-20 | $41.06 | $55.24 | 159,500 | — | — |
| 2004-08-19 | $40.97 | $55.12 | 241,750 | — | — |
| 2004-08-18 | $41.04 | $55.21 | 289,250 | — | — |
| 2004-08-17 | $40.81 | $54.90 | 167,250 | — | — |
| 2004-08-16 | $41.42 | $55.72 | 178,500 | — | — |
| 2004-08-13 | $41.17 | $55.39 | 177,250 | — | — |
| 2004-08-12 | $40.59 | $54.61 | 111,000 | — | — |
| 2004-08-11 | $40.72 | $54.78 | 112,250 | — | — |
| 2004-08-10 | $40.94 | $55.08 | 187,250 | — | — |
| 2004-08-09 | $40.56 | $54.56 | 104,750 | — | — |
| 2004-08-06 | $40.29 | $54.20 | 132,000 | — | — |
| 2004-08-05 | $40.38 | $54.32 | 113,750 | — | — |
| 2004-08-04 | $40.68 | $54.72 | 150,000 | — | — |
| 2004-08-03 | $41.18 | $55.39 | 94,000 | — | — |
| 2004-08-02 | $40.92 | $55.05 | 107,000 | — | — |
| 2004-07-30 | $41.09 | $55.27 | 121,500 | — | — |
| 2004-07-29 | $40.61 | $54.63 | 168,500 | — | — |
| 2004-07-28 | $39.81 | $53.56 | 180,750 | — | — |
| 2004-07-27 | $39.66 | $53.35 | 87,500 | — | — |
| 2004-07-26 | $39.61 | $53.28 | 109,000 | — | — |
| 2004-07-23 | $40.11 | $53.96 | 158,000 | — | — |
| 2004-07-22 | $40.56 | $54.57 | 87,000 | — | — |
| 2004-07-21 | $40.67 | $54.71 | 171,000 | — | — |
| 2004-07-20 | $41.24 | $55.47 | 204,000 | — | — |
| 2004-07-19 | $41.55 | $55.90 | 160,000 | — | — |
| 2004-07-16 | $41.72 | $56.12 | 168,000 | — | — |
| 2004-07-15 | $41.10 | $55.29 | 142,000 | — | — |
| 2004-07-14 | $41.51 | $55.84 | 59,250 | — | — |
| 2004-07-13 | $41.10 | $55.29 | 91,500 | — | — |
| 2004-07-12 | $41.52 | $55.85 | 105,000 | — | — |
| 2004-07-09 | $42.08 | $56.61 | 188,000 | — | — |
| 2004-07-08 | $41.52 | $55.85 | 247,000 | — | — |
| 2004-07-07 | $41.22 | $55.45 | 133,000 | — | — |
| 2004-07-06 | $41.06 | $55.23 | 158,250 | — | — |
| 2004-07-02 | $40.40 | $54.35 | 164,000 | — | — |
| 2004-07-01 | $39.85 | $53.61 | 185,500 | — | — |
| 2004-06-30 | $40.14 | $53.99 | 214,500 | — | — |
| 2004-06-29 | $40.20 | $54.08 | 105,000 | — | — |
| 2004-06-28 | $40.72 | $54.78 | 168,500 | — | — |
| 2004-06-25 | $40.98 | $55.12 | 152,500 | — | — |
| 2004-06-24 | $41.26 | $55.50 | 147,750 | — | — |
| 2004-06-23 | $41.34 | $55.61 | 235,500 | — | — |
| 2004-06-22 | $41.32 | $55.59 | 160,000 | — | — |
| 2004-06-21 | $41.58 | $55.94 | 147,750 | — | — |
| 2004-06-18 | $43.36 | $55.89 | 141,000 | — | — |
| 2004-06-17 | $43.05 | $55.49 | 94,000 | — | — |
| 2004-06-16 | $42.40 | $54.66 | 177,250 | — | — |
| 2004-06-15 | $42.52 | $54.80 | 179,000 | — | — |
| 2004-06-14 | $41.32 | $53.26 | 864,000 | — | — |
| 2004-06-10 | $41.73 | $53.78 | 115,750 | — | — |
| 2004-06-09 | $41.23 | $53.15 | 207,500 | — | — |
| 2004-06-08 | $41.92 | $54.03 | 156,000 | — | — |
| 2004-06-07 | $42.20 | $54.40 | 95,750 | — | — |
| 2004-06-04 | $41.30 | $53.24 | 117,750 | — | — |
| 2004-06-03 | $41.00 | $52.85 | 76,500 | — | — |
| 2004-06-02 | $41.27 | $53.19 | 97,500 | — | — |
| 2004-06-01 | $41.27 | $53.19 | 83,000 | — | — |
| 2004-05-28 | $40.61 | $52.35 | 112,250 | — | — |
| 2004-05-27 | $40.88 | $52.70 | 214,750 | — | — |
| 2004-05-26 | $40.49 | $52.19 | 78,750 | — | — |
| 2004-05-25 | $40.52 | $52.23 | 118,000 | — | — |
| 2004-05-24 | $39.64 | $51.09 | 395,250 | — | — |
| 2004-05-21 | $39.27 | $50.62 | 127,250 | — | — |
| 2004-05-20 | $39.07 | $50.36 | 505,250 | — | — |
| 2004-05-19 | $39.22 | $50.55 | 125,750 | — | — |
| 2004-05-18 | $38.92 | $50.17 | 96,250 | — | — |
| 2004-05-17 | $39.44 | $50.84 | 104,000 | — | — |
| 2004-05-14 | $39.52 | $50.94 | 162,250 | — | — |
| 2004-05-13 | $39.30 | $50.66 | 110,750 | — | — |
| 2004-05-12 | $39.64 | $51.09 | 125,000 | — | — |
| 2004-05-11 | $39.60 | $51.04 | 317,000 | — | — |
| 2004-05-10 | $39.11 | $50.41 | 140,000 | — | — |
| 2004-05-07 | $40.36 | $52.03 | 277,500 | — | — |
| 2004-05-06 | $41.36 | $53.31 | 349,750 | — | — |
| 2004-05-05 | $42.46 | $54.73 | 290,000 | — | — |
| 2004-05-04 | $41.64 | $53.67 | 215,750 | — | — |
| 2004-05-03 | $41.12 | $53.00 | 204,500 | — | — |
| 2004-04-30 | $40.75 | $52.53 | 270,250 | — | — |
| 2004-04-29 | $40.29 | $51.93 | 189,250 | — | — |
| 2004-04-28 | $40.73 | $52.50 | 122,500 | — | — |
| 2004-04-27 | $41.52 | $53.51 | 180,000 | — | — |
| 2004-04-26 | $41.10 | $52.98 | 119,250 | — | — |
| 2004-04-23 | $41.19 | $53.09 | 96,250 | — | — |
| 2004-04-22 | $41.44 | $53.41 | 302,500 | — | — |
| 2004-04-21 | $41.10 | $52.98 | 529,250 | — | — |
| 2004-04-20 | $40.98 | $52.82 | 562,500 | — | — |
| 2004-04-19 | $41.88 | $53.99 | 629,000 | — | — |
| 2004-04-16 | $41.64 | $53.67 | 396,250 | — | — |
| 2004-04-15 | $41.31 | $53.25 | 188,750 | — | — |
| 2004-04-14 | $40.74 | $52.51 | 128,750 | — | — |
| 2004-04-13 | $40.89 | $52.70 | 140,500 | — | — |
| 2004-04-12 | $41.12 | $53.01 | 188,000 | — | — |
| 2004-04-08 | $40.66 | $52.40 | 140,250 | — | — |
| 2004-04-07 | $40.46 | $52.16 | 547,250 | — | — |
| 2004-04-06 | $40.84 | $52.63 | 293,750 | — | — |
| 2004-04-05 | $40.76 | $52.54 | 114,000 | — | — |
| 2004-04-02 | $40.67 | $52.42 | 123,500 | — | — |
| 2004-04-01 | $40.54 | $52.25 | 404,250 | — | — |
| 2004-03-31 | $40.38 | $52.05 | 238,500 | — | — |
| 2004-03-30 | $39.88 | $51.40 | 105,500 | — | — |
| 2004-03-29 | $39.45 | $50.85 | 163,000 | — | — |
| 2004-03-26 | $39.02 | $50.29 | 128,750 | — | — |
| 2004-03-25 | $38.40 | $49.49 | 199,250 | — | — |
| 2004-03-24 | $38.50 | $49.62 | 271,250 | — | — |
| 2004-03-23 | $39.32 | $50.68 | 139,750 | — | — |
| 2004-03-22 | $39.46 | $50.86 | 114,500 | — | — |
| 2004-03-19 | $39.88 | $51.40 | 223,500 | — | — |
| 2004-03-18 | $39.96 | $51.51 | 138,000 | — | — |
| 2004-03-17 | $39.40 | $50.78 | 213,500 | — | — |
| 2004-03-16 | $39.24 | $50.58 | 157,250 | — | — |
| 2004-03-15 | $39.44 | $50.84 | 166,750 | — | — |
| 2004-03-12 | $39.41 | $50.79 | 284,500 | — | — |
| 2004-03-11 | $39.64 | $51.10 | 397,000 | — | — |
| 2004-03-10 | $40.45 | $52.13 | 272,000 | — | — |
| 2004-03-09 | $40.36 | $52.02 | 155,750 | — | — |
| 2004-03-08 | $40.28 | $51.92 | 105,250 | — | — |
| 2004-03-05 | $39.92 | $51.45 | 201,250 | — | — |
| 2004-03-04 | $39.49 | $50.90 | 231,750 | — | — |
| 2004-03-03 | $39.60 | $51.04 | 148,000 | — | — |
| 2004-03-02 | $39.82 | $51.33 | 617,750 | — | — |
| 2004-03-01 | $40.54 | $52.25 | 346,500 | — | — |
| 2004-02-27 | $39.53 | $50.95 | 226,250 | — | — |
| 2004-02-26 | $39.59 | $51.03 | 209,750 | — | — |
| 2004-02-25 | $39.24 | $50.58 | 633,750 | — | — |
| 2004-02-24 | $39.47 | $50.88 | 345,250 | — | — |
| 2004-02-23 | $39.16 | $50.47 | 110,250 | — | — |
| 2004-02-20 | $38.57 | $49.71 | 132,000 | — | — |
| 2004-02-19 | $38.81 | $50.02 | 118,750 | — | — |
| 2004-02-18 | $38.48 | $49.60 | 82,250 | — | — |
| 2004-02-17 | $38.74 | $49.94 | 103,250 | — | — |
| 2004-02-13 | $38.14 | $49.16 | 140,250 | — | — |
| 2004-02-12 | $38.72 | $49.90 | 229,250 | — | — |
| 2004-02-11 | $39.22 | $50.55 | 72,500 | — | — |
| 2004-02-10 | $38.54 | $49.68 | 82,500 | — | — |
| 2004-02-09 | $38.49 | $49.61 | 125,000 | — | — |
| 2004-02-06 | $38.11 | $49.12 | 121,750 | — | — |
| 2004-02-05 | $37.48 | $48.31 | 157,250 | — | — |
| 2004-02-04 | $37.41 | $48.22 | 212,500 | — | — |
| 2004-02-03 | $37.68 | $48.57 | 120,500 | — | — |
| 2004-02-02 | $37.45 | $48.27 | 388,000 | — | — |
| 2004-01-30 | $37.29 | $48.06 | 139,750 | — | — |
| 2004-01-29 | $37.06 | $47.76 | 220,750 | — | — |
| 2004-01-28 | $37.58 | $48.44 | 289,000 | — | — |
| 2004-01-27 | $37.71 | $48.61 | 126,000 | — | — |
| 2004-01-26 | $37.90 | $48.85 | 110,000 | — | — |
| 2004-01-23 | $38.06 | $49.06 | 166,500 | — | — |
| 2004-01-22 | $38.60 | $49.76 | 666,500 | — | — |
| 2004-01-21 | $38.72 | $49.91 | 175,750 | — | — |
| 2004-01-20 | $37.99 | $48.97 | 219,250 | — | — |
| 2004-01-16 | $36.94 | $47.61 | 180,500 | — | — |
| 2004-01-15 | $37.33 | $48.12 | 153,500 | — | — |
| 2004-01-14 | $37.60 | $48.46 | 110,250 | — | — |
| 2004-01-13 | $37.80 | $48.72 | 86,250 | — | — |
| 2004-01-12 | $37.80 | $48.72 | 140,500 | — | — |
| 2004-01-09 | $37.70 | $48.59 | 92,500 | — | — |
| 2004-01-08 | $38.32 | $49.40 | 101,250 | — | — |
| 2004-01-07 | $37.95 | $48.91 | 335,750 | — | — |
| 2004-01-06 | $39.42 | $50.81 | 191,000 | — | — |
| 2004-01-05 | $39.41 | $50.79 | 129,500 | — | — |
| 2004-01-02 | $38.75 | $49.95 | 99,250 | — | — |