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
- 1995-10-02 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 | $52.57 | $60.81 | 14,800 | — | — |
| 2004-12-30 | $52.50 | $60.73 | 8,100 | — | — |
| 2004-12-29 | $51.76 | $59.87 | 3,300 | — | — |
| 2004-12-28 | $51.69 | $59.79 | 7,700 | — | — |
| 2004-12-27 | $51.59 | $59.68 | 5,400 | — | — |
| 2004-12-23 | $51.85 | $59.98 | 8,800 | — | — |
| 2004-12-22 | $51.79 | $59.91 | 18,300 | — | — |
| 2004-12-21 | $52.00 | $60.15 | 7,400 | — | — |
| 2004-12-20 | $51.72 | $59.83 | 5,100 | — | — |
| 2004-12-17 | $51.78 | $59.89 | 19,500 | — | — |
| 2004-12-16 | $51.75 | $59.86 | 13,100 | — | — |
| 2004-12-15 | $51.52 | $59.59 | 20,800 | — | — |
| 2004-12-14 | $51.45 | $59.51 | 79,800 | — | — |
| 2004-12-13 | $52.12 | $60.29 | 32,000 | — | — |
| 2004-12-10 | $52.79 | $61.06 | 4,600 | — | — |
| 2004-12-09 | $52.60 | $60.84 | 11,600 | — | — |
| 2004-12-08 | $52.58 | $60.82 | 42,500 | — | — |
| 2004-12-07 | $52.35 | $60.55 | 7,500 | — | — |
| 2004-12-06 | $52.34 | $60.54 | 10,200 | — | — |
| 2004-12-03 | $52.52 | $60.75 | 9,400 | — | — |
| 2004-12-02 | $52.72 | $60.98 | 25,300 | — | — |
| 2004-12-01 | $52.49 | $60.72 | 19,400 | — | — |
| 2004-11-30 | $52.18 | $60.36 | 17,500 | — | — |
| 2004-11-29 | $52.34 | $60.54 | 25,500 | — | — |
| 2004-11-26 | $52.37 | $60.58 | 3,100 | — | — |
| 2004-11-24 | $52.63 | $60.88 | 19,500 | — | — |
| 2004-11-23 | $52.58 | $60.82 | 5,800 | — | — |
| 2004-11-22 | $52.37 | $60.58 | 60,900 | — | — |
| 2004-11-19 | $52.12 | $60.29 | 23,100 | — | — |
| 2004-11-18 | $52.00 | $60.15 | 28,900 | — | — |
| 2004-11-17 | $52.67 | $60.92 | 18,300 | — | — |
| 2004-11-16 | $52.40 | $60.61 | 20,700 | — | — |
| 2004-11-15 | $52.62 | $60.87 | 23,100 | — | — |
| 2004-11-12 | $53.00 | $61.31 | 11,900 | — | — |
| 2004-11-11 | $52.86 | $61.14 | 4,400 | — | — |
| 2004-11-10 | $52.53 | $60.76 | 9,400 | — | — |
| 2004-11-09 | $52.22 | $60.40 | 9,200 | — | — |
| 2004-11-08 | $52.40 | $60.61 | 18,100 | — | — |
| 2004-11-05 | $52.30 | $60.50 | 25,200 | — | — |
| 2004-11-04 | $52.46 | $60.68 | 24,600 | — | — |
| 2004-11-03 | $51.70 | $59.80 | 14,100 | — | — |
| 2004-11-02 | $51.45 | $59.51 | 69,000 | — | — |
| 2004-11-01 | $50.21 | $58.08 | 29,600 | — | — |
| 2004-10-29 | $50.12 | $57.97 | 14,700 | — | — |
| 2004-10-28 | $49.99 | $57.82 | 30,000 | — | — |
| 2004-10-27 | $49.44 | $57.19 | 27,300 | — | — |
| 2004-10-26 | $49.20 | $56.91 | 21,900 | — | — |
| 2004-10-25 | $48.29 | $55.86 | 11,200 | — | — |
| 2004-10-22 | $47.94 | $55.45 | 13,000 | — | — |
| 2004-10-21 | $48.45 | $56.04 | 13,000 | — | — |
| 2004-10-20 | $48.63 | $56.25 | 20,800 | — | — |
| 2004-10-19 | $47.79 | $55.28 | 40,500 | — | — |
| 2004-10-18 | $48.45 | $56.04 | 20,800 | — | — |
| 2004-10-15 | $48.08 | $55.62 | 67,400 | — | — |
| 2004-10-14 | $48.75 | $56.39 | 55,100 | — | — |
| 2004-10-13 | $49.82 | $57.63 | 26,300 | — | — |
| 2004-10-12 | $50.23 | $58.10 | 58,900 | — | — |
| 2004-10-11 | $50.98 | $58.97 | 23,600 | — | — |
| 2004-10-08 | $50.75 | $58.70 | 30,600 | — | — |
| 2004-10-07 | $50.67 | $58.61 | 17,900 | — | — |
| 2004-10-06 | $50.60 | $58.53 | 31,500 | — | — |
| 2004-10-05 | $50.98 | $58.97 | 22,700 | — | — |
| 2004-10-04 | $50.95 | $58.93 | 23,700 | — | — |
| 2004-10-01 | $51.12 | $59.13 | 36,100 | — | — |
| 2004-09-30 | $51.02 | $58.77 | 49,000 | — | — |
| 2004-09-29 | $50.73 | $58.43 | 27,900 | — | — |
| 2004-09-28 | $50.97 | $58.71 | 19,200 | — | — |
| 2004-09-27 | $50.64 | $58.33 | 11,100 | — | — |
| 2004-09-24 | $50.82 | $58.54 | 22,000 | — | — |
| 2004-09-23 | $51.22 | $59.00 | 20,800 | — | — |
| 2004-09-22 | $51.17 | $58.94 | 42,800 | — | — |
| 2004-09-21 | $50.30 | $57.94 | 15,100 | — | — |
| 2004-09-20 | $50.26 | $57.89 | 26,900 | — | — |
| 2004-09-17 | $49.41 | $56.91 | 38,000 | — | — |
| 2004-09-16 | $50.73 | $58.43 | 15,300 | — | — |
| 2004-09-15 | $50.72 | $58.42 | 28,700 | — | — |
| 2004-09-14 | $51.29 | $59.08 | 36,000 | — | — |
| 2004-09-13 | $51.04 | $58.79 | 18,100 | — | — |
| 2004-09-10 | $50.55 | $58.23 | 19,200 | — | — |
| 2004-09-09 | $50.52 | $58.19 | 16,400 | — | — |
| 2004-09-08 | $49.85 | $57.42 | 19,700 | — | — |
| 2004-09-07 | $49.85 | $57.42 | 14,900 | — | — |
| 2004-09-03 | $49.74 | $57.29 | 9,200 | — | — |
| 2004-09-02 | $49.85 | $57.42 | 20,900 | — | — |
| 2004-09-01 | $49.83 | $57.40 | 17,600 | — | — |
| 2004-08-31 | $49.74 | $57.29 | 22,500 | — | — |
| 2004-08-30 | $49.80 | $57.36 | 9,100 | — | — |
| 2004-08-27 | $50.15 | $57.77 | 21,400 | — | — |
| 2004-08-26 | $50.28 | $57.91 | 18,600 | — | — |
| 2004-08-25 | $49.75 | $57.30 | 36,000 | — | — |
| 2004-08-24 | $49.03 | $56.47 | 25,700 | — | — |
| 2004-08-23 | $49.21 | $56.68 | 49,500 | — | — |
| 2004-08-20 | $49.02 | $56.46 | 23,500 | — | — |
| 2004-08-19 | $49.06 | $56.51 | 24,100 | — | — |
| 2004-08-18 | $49.29 | $56.77 | 24,100 | — | — |
| 2004-08-17 | $48.75 | $56.15 | 26,000 | — | — |
| 2004-08-16 | $48.20 | $55.52 | 126,000 | — | — |
| 2004-08-13 | $47.94 | $55.22 | 38,900 | — | — |
| 2004-08-12 | $48.30 | $55.63 | 54,200 | — | — |
| 2004-08-11 | $47.77 | $55.02 | 73,100 | — | — |
| 2004-08-10 | $48.01 | $55.30 | 38,900 | — | — |
| 2004-08-09 | $46.89 | $54.01 | 100,900 | — | — |
| 2004-08-06 | $46.27 | $53.30 | 25,100 | — | — |
| 2004-08-05 | $46.39 | $53.43 | 123,600 | — | — |
| 2004-08-04 | $46.57 | $53.64 | 11,100 | — | — |
| 2004-08-03 | $46.59 | $53.66 | 27,400 | — | — |
| 2004-08-02 | $46.55 | $53.62 | 53,600 | — | — |
| 2004-07-30 | $45.32 | $52.20 | 34,000 | — | — |
| 2004-07-29 | $45.53 | $52.44 | 25,000 | — | — |
| 2004-07-28 | $45.83 | $52.79 | 20,900 | — | — |
| 2004-07-27 | $45.51 | $52.42 | 35,400 | — | — |
| 2004-07-26 | $46.20 | $53.22 | 13,300 | — | — |
| 2004-07-23 | $46.20 | $53.22 | 9,900 | — | — |
| 2004-07-22 | $46.43 | $53.48 | 9,600 | — | — |
| 2004-07-21 | $47.11 | $54.26 | 35,700 | — | — |
| 2004-07-20 | $46.90 | $54.02 | 31,100 | — | — |
| 2004-07-19 | $46.31 | $53.34 | 26,800 | — | — |
| 2004-07-16 | $47.17 | $54.33 | 3,700 | — | — |
| 2004-07-15 | $47.07 | $54.22 | 8,800 | — | — |
| 2004-07-14 | $47.04 | $54.18 | 15,600 | — | — |
| 2004-07-13 | $47.31 | $54.49 | 4,700 | — | — |
| 2004-07-12 | $47.29 | $54.47 | 12,600 | — | — |
| 2004-07-09 | $46.85 | $53.96 | 4,900 | — | — |
| 2004-07-08 | $47.15 | $54.31 | 28,700 | — | — |
| 2004-07-07 | $47.25 | $54.42 | 22,900 | — | — |
| 2004-07-06 | $47.26 | $54.44 | 23,500 | — | — |
| 2004-07-02 | $47.25 | $54.42 | 11,600 | — | — |
| 2004-07-01 | $47.00 | $54.14 | 36,200 | — | — |
| 2004-06-30 | $46.78 | $53.64 | 34,200 | — | — |
| 2004-06-29 | $46.82 | $53.68 | 32,200 | — | — |
| 2004-06-28 | $47.42 | $54.37 | 37,000 | — | — |
| 2004-06-25 | $47.23 | $54.15 | 126,900 | — | — |
| 2004-06-24 | $47.25 | $54.17 | 46,600 | — | — |
| 2004-06-23 | $47.27 | $54.20 | 34,200 | — | — |
| 2004-06-22 | $47.58 | $54.55 | 24,600 | — | — |
| 2004-06-21 | $46.80 | $53.66 | 20,800 | — | — |
| 2004-06-18 | $47.05 | $53.95 | 37,100 | — | — |
| 2004-06-17 | $47.46 | $54.42 | 8,700 | — | — |
| 2004-06-16 | $47.31 | $54.24 | 14,100 | — | — |
| 2004-06-15 | $46.76 | $53.61 | 22,500 | — | — |
| 2004-06-14 | $46.82 | $53.68 | 34,100 | — | — |
| 2004-06-10 | $46.88 | $53.75 | 27,800 | — | — |
| 2004-06-09 | $46.68 | $53.52 | 24,600 | — | — |
| 2004-06-08 | $46.74 | $53.59 | 24,800 | — | — |
| 2004-06-07 | $46.44 | $53.25 | 17,000 | — | — |
| 2004-06-04 | $46.08 | $52.83 | 33,600 | — | — |
| 2004-06-03 | $45.50 | $52.17 | 33,100 | — | — |
| 2004-06-02 | $45.72 | $52.42 | 18,500 | — | — |
| 2004-06-01 | $45.63 | $52.32 | 22,000 | — | — |
| 2004-05-28 | $45.56 | $52.24 | 19,200 | — | — |
| 2004-05-27 | $45.43 | $52.09 | 21,800 | — | — |
| 2004-05-26 | $45.15 | $51.77 | 47,400 | — | — |
| 2004-05-25 | $44.12 | $50.59 | 42,100 | — | — |
| 2004-05-24 | $44.30 | $50.79 | 27,800 | — | — |
| 2004-05-21 | $44.46 | $50.98 | 22,800 | — | — |
| 2004-05-20 | $44.41 | $50.92 | 14,000 | — | — |
| 2004-05-19 | $43.92 | $50.36 | 43,500 | — | — |
| 2004-05-18 | $44.48 | $51.00 | 31,500 | — | — |
| 2004-05-17 | $44.17 | $50.64 | 28,500 | — | — |
| 2004-05-14 | $44.16 | $50.63 | 58,700 | — | — |
| 2004-05-13 | $44.56 | $51.09 | 28,400 | — | — |
| 2004-05-12 | $44.74 | $51.30 | 21,800 | — | — |
| 2004-05-11 | $44.80 | $51.37 | 194,400 | — | — |
| 2004-05-10 | $44.83 | $51.40 | 25,300 | — | — |
| 2004-05-07 | $45.29 | $51.93 | 22,600 | — | — |
| 2004-05-06 | $46.60 | $53.43 | 12,600 | — | — |
| 2004-05-05 | $46.64 | $53.48 | 39,500 | — | — |
| 2004-05-04 | $46.79 | $53.65 | 52,600 | — | — |
| 2004-05-03 | $46.82 | $53.68 | 12,400 | — | — |
| 2004-04-30 | $46.24 | $53.02 | 19,000 | — | — |
| 2004-04-29 | $46.64 | $53.48 | 16,600 | — | — |
| 2004-04-28 | $46.58 | $53.41 | 52,200 | — | — |
| 2004-04-27 | $46.32 | $53.11 | 59,900 | — | — |
| 2004-04-26 | $47.50 | $54.46 | 131,800 | — | — |
| 2004-04-23 | $48.09 | $55.14 | 48,500 | — | — |
| 2004-04-22 | $49.25 | $56.47 | 17,100 | — | — |
| 2004-04-21 | $49.00 | $56.18 | 12,300 | — | — |
| 2004-04-20 | $48.65 | $55.78 | 17,300 | — | — |
| 2004-04-19 | $48.36 | $55.45 | 26,900 | — | — |
| 2004-04-16 | $48.42 | $55.52 | 23,100 | — | — |
| 2004-04-15 | $48.79 | $55.94 | 15,700 | — | — |
| 2004-04-14 | $48.28 | $55.36 | 10,100 | — | — |
| 2004-04-13 | $48.45 | $55.55 | 7,900 | — | — |
| 2004-04-12 | $48.45 | $55.55 | 16,500 | — | — |
| 2004-04-08 | $48.59 | $55.71 | 7,000 | — | — |
| 2004-04-07 | $48.53 | $55.64 | 8,800 | — | — |
| 2004-04-06 | $48.70 | $55.84 | 8,200 | — | — |
| 2004-04-05 | $49.29 | $56.51 | 74,900 | — | — |
| 2004-04-02 | $48.83 | $55.99 | 35,200 | — | — |
| 2004-04-01 | $48.45 | $55.55 | 24,700 | — | — |
| 2004-03-31 | $48.26 | $55.09 | 40,300 | — | — |
| 2004-03-30 | $48.02 | $54.81 | 79,700 | — | — |
| 2004-03-29 | $47.60 | $54.33 | 30,600 | — | — |
| 2004-03-26 | $46.62 | $53.21 | 25,600 | — | — |
| 2004-03-25 | $46.73 | $53.34 | 21,000 | — | — |
| 2004-03-24 | $46.50 | $53.08 | 37,400 | — | — |
| 2004-03-23 | $46.60 | $53.19 | 21,500 | — | — |
| 2004-03-22 | $46.70 | $53.31 | 21,800 | — | — |
| 2004-03-19 | $47.05 | $53.70 | 32,500 | — | — |
| 2004-03-18 | $47.56 | $54.29 | 17,100 | — | — |
| 2004-03-17 | $46.88 | $53.51 | 51,700 | — | — |
| 2004-03-16 | $46.50 | $53.08 | 75,500 | — | — |
| 2004-03-15 | $46.00 | $52.51 | 36,100 | — | — |
| 2004-03-12 | $46.40 | $52.96 | 16,400 | — | — |
| 2004-03-11 | $45.74 | $52.21 | 24,900 | — | — |
| 2004-03-10 | $46.81 | $53.43 | 11,600 | — | — |
| 2004-03-09 | $46.85 | $53.48 | 23,500 | — | — |
| 2004-03-08 | $46.97 | $53.61 | 44,200 | — | — |
| 2004-03-05 | $46.52 | $53.10 | 48,800 | — | — |
| 2004-03-04 | $46.41 | $52.97 | 84,700 | — | — |
| 2004-03-03 | $47.33 | $54.02 | 12,300 | — | — |
| 2004-03-02 | $47.38 | $54.08 | 29,800 | — | — |
| 2004-03-01 | $47.96 | $54.74 | 38,300 | — | — |
| 2004-02-27 | $47.47 | $54.18 | 44,600 | — | — |
| 2004-02-26 | $48.00 | $54.79 | 43,600 | — | — |
| 2004-02-25 | $47.68 | $54.42 | 59,400 | — | — |
| 2004-02-24 | $47.64 | $54.38 | 43,300 | — | — |
| 2004-02-23 | $47.69 | $54.44 | 25,700 | — | — |
| 2004-02-20 | $47.30 | $53.99 | 50,100 | — | — |
| 2004-02-19 | $47.61 | $54.34 | 63,200 | — | — |
| 2004-02-18 | $47.02 | $53.67 | 64,200 | — | — |
| 2004-02-17 | $46.94 | $53.58 | 126,000 | — | — |
| 2004-02-13 | $48.20 | $55.02 | 173,400 | — | — |
| 2004-02-12 | $45.50 | $51.94 | 100,100 | — | — |
| 2004-02-11 | $45.47 | $51.90 | 27,100 | — | — |
| 2004-02-10 | $44.88 | $51.23 | 24,300 | — | — |
| 2004-02-09 | $44.74 | $51.07 | 27,200 | — | — |
| 2004-02-06 | $44.00 | $50.22 | 14,300 | — | — |
| 2004-02-05 | $43.55 | $49.71 | 4,200 | — | — |
| 2004-02-04 | $43.54 | $49.70 | 23,900 | — | — |
| 2004-02-03 | $43.37 | $49.50 | 19,200 | — | — |
| 2004-02-02 | $43.50 | $49.65 | 14,600 | — | — |
| 2004-01-30 | $43.08 | $49.17 | 13,200 | — | — |
| 2004-01-29 | $42.84 | $48.90 | 7,900 | — | — |
| 2004-01-28 | $42.90 | $48.97 | 16,900 | — | — |
| 2004-01-27 | $42.88 | $48.95 | 11,400 | — | — |
| 2004-01-26 | $43.10 | $49.20 | 9,800 | — | — |
| 2004-01-23 | $42.96 | $49.04 | 22,600 | — | — |
| 2004-01-22 | $42.69 | $48.73 | 34,100 | — | — |
| 2004-01-21 | $43.00 | $49.08 | 30,900 | — | — |
| 2004-01-20 | $42.10 | $48.05 | 93,100 | — | — |
| 2004-01-16 | $42.30 | $48.28 | 92,700 | — | — |
| 2004-01-15 | $42.45 | $48.45 | 339,000 | — | — |
| 2004-01-14 | $42.75 | $48.80 | 12,100 | — | — |
| 2004-01-13 | $42.60 | $48.63 | 25,500 | — | — |
| 2004-01-12 | $42.20 | $48.17 | 20,000 | — | — |
| 2004-01-09 | $42.32 | $48.31 | 13,500 | — | — |
| 2004-01-08 | $42.28 | $48.26 | 38,200 | — | — |
| 2004-01-07 | $42.23 | $48.20 | 17,100 | — | — |
| 2004-01-06 | $42.20 | $48.17 | 12,500 | — | — |
| 2004-01-05 | $42.20 | $48.17 | 34,500 | — | — |
| 2004-01-02 | $41.75 | $47.66 | 11,900 | — | — |