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
- 2000-07-14 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 | $50.47 | $50.47 | 11,371 | — | — |
| 2004-12-30 | $50.96 | $50.96 | 10,171 | — | — |
| 2004-12-29 | $51.31 | $51.31 | 13,057 | — | — |
| 2004-12-28 | $51.03 | $51.03 | 30,014 | — | — |
| 2004-12-27 | $51.94 | $51.94 | 15,014 | — | — |
| 2004-12-23 | $52.08 | $52.08 | 16,314 | — | — |
| 2004-12-22 | $52.01 | $52.01 | 5,814 | — | — |
| 2004-12-21 | $52.22 | $52.22 | 20,900 | — | — |
| 2004-12-20 | $52.71 | $52.71 | 14,629 | — | — |
| 2004-12-17 | $53.55 | $53.55 | 25,986 | — | — |
| 2004-12-16 | $54.88 | $54.88 | 34,571 | — | — |
| 2004-12-15 | $55.23 | $55.23 | 25,357 | — | — |
| 2004-12-14 | $55.02 | $55.02 | 17,343 | — | — |
| 2004-12-13 | $53.27 | $53.27 | 21,129 | — | — |
| 2004-12-10 | $54.25 | $54.25 | 31,829 | — | — |
| 2004-12-09 | $53.13 | $53.13 | 23,357 | — | — |
| 2004-12-08 | $52.01 | $52.01 | 21,986 | — | — |
| 2004-12-07 | $49.77 | $49.77 | 22,843 | — | — |
| 2004-12-06 | $51.52 | $51.52 | 27,357 | — | — |
| 2004-12-03 | $50.47 | $50.47 | 35,514 | — | — |
| 2004-12-02 | $52.50 | $52.50 | 42,771 | — | — |
| 2004-12-01 | $53.34 | $53.34 | 43,157 | — | — |
| 2004-11-30 | $52.71 | $52.71 | 31,243 | — | — |
| 2004-11-29 | $53.48 | $53.48 | 18,871 | — | — |
| 2004-11-26 | $52.08 | $52.08 | 2,971 | — | — |
| 2004-11-24 | $52.15 | $52.15 | 21,143 | — | — |
| 2004-11-23 | $52.15 | $52.15 | 24,957 | — | — |
| 2004-11-22 | $52.01 | $52.01 | 29,900 | — | — |
| 2004-11-19 | $52.85 | $52.85 | 49,700 | — | — |
| 2004-11-18 | $53.55 | $53.55 | 95,257 | — | — |
| 2004-11-17 | $50.40 | $50.40 | 36,100 | — | — |
| 2004-11-16 | $51.31 | $51.31 | 28,086 | — | — |
| 2004-11-15 | $51.03 | $51.03 | 23,886 | — | — |
| 2004-11-12 | $50.75 | $50.75 | 21,486 | — | — |
| 2004-11-11 | $50.89 | $50.89 | 27,357 | — | — |
| 2004-11-10 | $51.66 | $51.66 | 34,214 | — | — |
| 2004-11-09 | $51.31 | $51.31 | 102,171 | — | — |
| 2004-11-08 | $49.70 | $49.70 | 29,400 | — | — |
| 2004-11-05 | $49.49 | $49.49 | 24,171 | — | — |
| 2004-11-04 | $50.05 | $50.05 | 18,757 | — | — |
| 2004-11-03 | $49.70 | $49.70 | 17,529 | — | — |
| 2004-11-02 | $48.44 | $48.44 | 24,029 | — | — |
| 2004-11-01 | $48.30 | $48.30 | 53,971 | — | — |
| 2004-10-29 | $48.65 | $48.65 | 37,486 | — | — |
| 2004-10-28 | $50.26 | $50.26 | 48,529 | — | — |
| 2004-10-27 | $49.84 | $49.84 | 44,829 | — | — |
| 2004-10-26 | $48.51 | $48.51 | 28,400 | — | — |
| 2004-10-25 | $46.97 | $46.97 | 37,443 | — | — |
| 2004-10-22 | $47.25 | $47.25 | 22,343 | — | — |
| 2004-10-21 | $46.83 | $46.83 | 28,057 | — | — |
| 2004-10-20 | $47.25 | $47.25 | 28,700 | — | — |
| 2004-10-19 | $46.90 | $46.90 | 45,629 | — | — |
| 2004-10-18 | $47.46 | $47.46 | 21,257 | — | — |
| 2004-10-15 | $46.69 | $46.69 | 28,086 | — | — |
| 2004-10-14 | $46.76 | $46.76 | 29,700 | — | — |
| 2004-10-13 | $46.90 | $46.90 | 58,957 | — | — |
| 2004-10-12 | $48.09 | $48.09 | 45,857 | — | — |
| 2004-10-11 | $49.00 | $49.00 | 25,886 | — | — |
| 2004-10-08 | $48.23 | $48.23 | 115,171 | — | — |
| 2004-10-07 | $49.00 | $49.00 | 715,771 | — | — |
| 2004-10-06 | $51.73 | $51.73 | 93,786 | — | — |
| 2004-10-05 | $50.12 | $50.12 | 52,171 | — | — |
| 2004-10-04 | $49.70 | $49.70 | 27,871 | — | — |
| 2004-10-01 | $50.47 | $50.47 | 23,743 | — | — |
| 2004-09-30 | $50.33 | $50.33 | 27,671 | — | — |
| 2004-09-29 | $49.70 | $49.70 | 24,457 | — | — |
| 2004-09-28 | $50.61 | $50.61 | 19,200 | — | — |
| 2004-09-27 | $49.70 | $49.70 | 6,857 | — | — |
| 2004-09-24 | $49.77 | $49.77 | 11,143 | — | — |
| 2004-09-23 | $50.89 | $50.89 | 9,600 | — | — |
| 2004-09-22 | $50.33 | $50.33 | 73,986 | — | — |
| 2004-09-21 | $55.37 | $55.37 | 10,871 | — | — |
| 2004-09-20 | $54.88 | $54.88 | 9,857 | — | — |
| 2004-09-17 | $55.93 | $55.93 | 24,286 | — | — |
| 2004-09-16 | $56.21 | $56.21 | 8,386 | — | — |
| 2004-09-15 | $56.00 | $56.00 | 8,343 | — | — |
| 2004-09-14 | $56.14 | $56.14 | 8,986 | — | — |
| 2004-09-13 | $55.93 | $55.93 | 25,214 | — | — |
| 2004-09-10 | $56.21 | $56.21 | 6,386 | — | — |
| 2004-09-09 | $55.65 | $55.65 | 14,914 | — | — |
| 2004-09-08 | $54.60 | $54.60 | 14,057 | — | — |
| 2004-09-07 | $55.93 | $55.93 | 13,171 | — | — |
| 2004-09-03 | $53.69 | $53.69 | 10,900 | — | — |
| 2004-09-02 | $54.11 | $54.11 | 19,943 | — | — |
| 2004-09-01 | $50.75 | $50.75 | 34,943 | — | — |
| 2004-08-31 | $49.00 | $49.00 | 11,643 | — | — |
| 2004-08-30 | $48.51 | $48.51 | 7,900 | — | — |
| 2004-08-27 | $48.72 | $48.72 | 13,629 | — | — |
| 2004-08-26 | $48.58 | $48.58 | 47,329 | — | — |
| 2004-08-25 | $47.88 | $47.88 | 18,486 | — | — |
| 2004-08-24 | $47.81 | $47.81 | 18,829 | — | — |
| 2004-08-23 | $47.46 | $47.46 | 18,043 | — | — |
| 2004-08-20 | $49.21 | $49.21 | 11,357 | — | — |
| 2004-08-19 | $47.67 | $47.67 | 8,286 | — | — |
| 2004-08-18 | $50.61 | $50.61 | 15,214 | — | — |
| 2004-08-17 | $47.32 | $47.32 | 10,600 | — | — |
| 2004-08-16 | $47.74 | $47.74 | 13,586 | — | — |
| 2004-08-13 | $48.02 | $48.02 | 8,629 | — | — |
| 2004-08-12 | $46.90 | $46.90 | 11,000 | — | — |
| 2004-08-11 | $48.02 | $48.02 | 17,600 | — | — |
| 2004-08-10 | $45.78 | $45.78 | 27,629 | — | — |
| 2004-08-09 | $44.38 | $44.38 | 13,457 | — | — |
| 2004-08-06 | $43.75 | $43.75 | 12,286 | — | — |
| 2004-08-05 | $45.15 | $45.15 | 9,243 | — | — |
| 2004-08-04 | $45.50 | $45.50 | 17,614 | — | — |
| 2004-08-03 | $45.29 | $45.29 | 25,514 | — | — |
| 2004-08-02 | $44.17 | $44.17 | 17,400 | — | — |
| 2004-07-30 | $44.66 | $44.66 | 12,000 | — | — |
| 2004-07-29 | $46.20 | $46.20 | 11,514 | — | — |
| 2004-07-28 | $46.20 | $46.20 | 24,500 | — | — |
| 2004-07-27 | $46.06 | $46.06 | 21,043 | — | — |
| 2004-07-26 | $46.27 | $46.27 | 18,471 | — | — |
| 2004-07-23 | $47.53 | $47.53 | 11,114 | — | — |
| 2004-07-22 | $47.88 | $47.88 | 25,871 | — | — |
| 2004-07-21 | $49.42 | $49.42 | 23,871 | — | — |
| 2004-07-20 | $54.25 | $54.25 | 19,800 | — | — |
| 2004-07-19 | $50.75 | $50.75 | 21,314 | — | — |
| 2004-07-16 | $51.10 | $51.10 | 17,386 | — | — |
| 2004-07-15 | $52.85 | $52.85 | 10,014 | — | — |
| 2004-07-14 | $54.46 | $54.46 | 18,129 | — | — |
| 2004-07-13 | $52.57 | $52.57 | 7,343 | — | — |
| 2004-07-12 | $52.57 | $52.57 | 19,400 | — | — |
| 2004-07-09 | $54.53 | $54.53 | 18,371 | — | — |
| 2004-07-08 | $54.25 | $54.25 | 18,729 | — | — |
| 2004-07-07 | $54.88 | $54.88 | 30,743 | — | — |
| 2004-07-06 | $55.58 | $55.58 | 23,057 | — | — |
| 2004-07-02 | $56.14 | $56.14 | 34,843 | — | — |
| 2004-07-01 | $56.00 | $56.00 | 30,271 | — | — |
| 2004-06-30 | $56.42 | $56.42 | 89,686 | — | — |
| 2004-06-29 | $58.87 | $58.87 | 171,129 | — | — |
| 2004-06-28 | $63.70 | $63.70 | 40,243 | — | — |
| 2004-06-25 | $64.26 | $64.26 | 47,829 | — | — |
| 2004-06-24 | $62.44 | $62.44 | 56,700 | — | — |
| 2004-06-23 | $62.30 | $62.30 | 33,257 | — | — |
| 2004-06-22 | $61.11 | $61.11 | 43,114 | — | — |
| 2004-06-21 | $62.30 | $62.30 | 51,443 | — | — |
| 2004-06-18 | $61.88 | $61.88 | 77,957 | — | — |
| 2004-06-17 | $60.20 | $60.20 | 36,929 | — | — |
| 2004-06-16 | $62.30 | $62.30 | 57,400 | — | — |
| 2004-06-15 | $61.39 | $61.39 | 49,229 | — | — |
| 2004-06-14 | $58.45 | $58.45 | 26,214 | — | — |
| 2004-06-10 | $57.75 | $57.75 | 51,971 | — | — |
| 2004-06-09 | $56.63 | $56.63 | 19,071 | — | — |
| 2004-06-08 | $58.87 | $58.87 | 91,700 | — | — |
| 2004-06-07 | $57.40 | $57.40 | 22,071 | — | — |
| 2004-06-04 | $60.20 | $60.20 | 78,514 | — | — |
| 2004-06-03 | $57.68 | $57.68 | 30,971 | — | — |
| 2004-06-02 | $55.72 | $55.72 | 25,586 | — | — |
| 2004-06-01 | $55.65 | $55.65 | 7,743 | — | — |
| 2004-05-28 | $54.74 | $54.74 | 13,343 | — | — |
| 2004-05-27 | $55.86 | $55.86 | 32,786 | — | — |
| 2004-05-26 | $53.90 | $53.90 | 9,571 | — | — |
| 2004-05-25 | $53.55 | $53.55 | 17,386 | — | — |
| 2004-05-24 | $53.13 | $53.13 | 18,614 | — | — |
| 2004-05-21 | $54.53 | $54.53 | 29,500 | — | — |
| 2004-05-20 | $48.72 | $48.72 | 11,000 | — | — |
| 2004-05-19 | $49.49 | $49.49 | 18,843 | — | — |
| 2004-05-18 | $47.04 | $47.04 | 21,457 | — | — |
| 2004-05-17 | $46.62 | $46.62 | 31,600 | — | — |
| 2004-05-14 | $49.84 | $49.84 | 22,929 | — | — |
| 2004-05-13 | $50.96 | $50.96 | 12,100 | — | — |
| 2004-05-12 | $50.96 | $50.96 | 24,900 | — | — |
| 2004-05-11 | $52.92 | $52.92 | 21,700 | — | — |
| 2004-05-10 | $52.57 | $52.57 | 33,729 | — | — |
| 2004-05-07 | $52.85 | $52.85 | 37,086 | — | — |
| 2004-05-06 | $56.35 | $56.35 | 52,071 | — | — |
| 2004-05-05 | $51.80 | $51.80 | 20,257 | — | — |
| 2004-05-04 | $52.08 | $52.08 | 17,086 | — | — |
| 2004-05-03 | $50.54 | $50.54 | 24,900 | — | — |
| 2004-04-30 | $51.45 | $51.45 | 17,457 | — | — |
| 2004-04-29 | $51.94 | $51.94 | 15,886 | — | — |
| 2004-04-28 | $51.87 | $51.87 | 11,786 | — | — |
| 2004-04-27 | $54.60 | $54.60 | 29,914 | — | — |
| 2004-04-26 | $51.87 | $51.87 | 16,086 | — | — |
| 2004-04-23 | $51.24 | $51.24 | 11,529 | — | — |
| 2004-04-22 | $51.17 | $51.17 | 14,114 | — | — |
| 2004-04-21 | $52.50 | $52.50 | 6,429 | — | — |
| 2004-04-20 | $50.40 | $50.40 | 14,829 | — | — |
| 2004-04-19 | $53.76 | $53.76 | 10,514 | — | — |
| 2004-04-16 | $51.52 | $51.52 | 9,257 | — | — |
| 2004-04-15 | $49.35 | $49.35 | 10,871 | — | — |
| 2004-04-14 | $50.61 | $50.61 | 13,000 | — | — |
| 2004-04-13 | $48.86 | $48.86 | 17,543 | — | — |
| 2004-04-12 | $50.33 | $50.33 | 19,114 | — | — |
| 2004-04-08 | $51.66 | $51.66 | 10,171 | — | — |
| 2004-04-07 | $55.16 | $55.16 | 18,143 | — | — |
| 2004-04-06 | $52.78 | $52.78 | 12,400 | — | — |
| 2004-04-05 | $54.95 | $54.95 | 30,229 | — | — |
| 2004-04-02 | $52.64 | $52.64 | 67,571 | — | — |
| 2004-04-01 | $46.76 | $46.76 | 16,057 | — | — |
| 2004-03-31 | $48.44 | $48.44 | 40,329 | — | — |
| 2004-03-30 | $43.47 | $43.47 | 18,157 | — | — |
| 2004-03-29 | $42.70 | $42.70 | 36,486 | — | — |
| 2004-03-26 | $43.68 | $43.68 | 12,657 | — | — |
| 2004-03-25 | $43.68 | $43.68 | 13,914 | — | — |
| 2004-03-24 | $43.40 | $43.40 | 20,129 | — | — |
| 2004-03-23 | $44.24 | $44.24 | 21,771 | — | — |
| 2004-03-22 | $42.35 | $42.35 | 46,871 | — | — |
| 2004-03-19 | $46.83 | $46.83 | 17,586 | — | — |
| 2004-03-18 | $45.29 | $45.29 | 20,871 | — | — |
| 2004-03-17 | $47.04 | $47.04 | 21,800 | — | — |
| 2004-03-16 | $45.29 | $45.29 | 25,971 | — | — |
| 2004-03-15 | $45.92 | $45.92 | 9,771 | — | — |
| 2004-03-12 | $47.39 | $47.39 | 12,314 | — | — |
| 2004-03-11 | $46.55 | $46.55 | 21,143 | — | — |
| 2004-03-10 | $45.50 | $45.50 | 21,286 | — | — |
| 2004-03-09 | $45.85 | $45.85 | 12,429 | — | — |
| 2004-03-08 | $48.30 | $48.30 | 20,086 | — | — |
| 2004-03-05 | $48.30 | $48.30 | 23,786 | — | — |
| 2004-03-04 | $48.93 | $48.93 | 30,800 | — | — |
| 2004-03-03 | $48.37 | $48.37 | 15,000 | — | — |
| 2004-03-02 | $48.37 | $48.37 | 20,514 | — | — |
| 2004-03-01 | $48.93 | $48.93 | 19,571 | — | — |
| 2004-02-27 | $48.86 | $48.86 | 19,243 | — | — |
| 2004-02-26 | $49.14 | $49.14 | 27,443 | — | — |
| 2004-02-25 | $49.63 | $49.63 | 21,886 | — | — |
| 2004-02-24 | $51.17 | $51.17 | 25,314 | — | — |
| 2004-02-23 | $51.80 | $51.80 | 16,929 | — | — |
| 2004-02-20 | $52.99 | $52.99 | 8,657 | — | — |
| 2004-02-19 | $53.55 | $53.55 | 18,286 | — | — |
| 2004-02-18 | $54.74 | $54.74 | 10,771 | — | — |
| 2004-02-17 | $54.04 | $54.04 | 9,871 | — | — |
| 2004-02-13 | $53.27 | $53.27 | 8,257 | — | — |
| 2004-02-12 | $54.39 | $54.39 | 13,343 | — | — |
| 2004-02-11 | $54.60 | $54.60 | 23,743 | — | — |
| 2004-02-10 | $54.95 | $54.95 | 23,543 | — | — |
| 2004-02-09 | $55.93 | $55.93 | 14,614 | — | — |
| 2004-02-06 | $56.70 | $56.70 | 7,829 | — | — |
| 2004-02-05 | $57.96 | $57.96 | 27,129 | — | — |
| 2004-02-04 | $54.25 | $54.25 | 17,686 | — | — |
| 2004-02-03 | $57.89 | $57.89 | 21,557 | — | — |
| 2004-02-02 | $58.45 | $58.45 | 36,714 | — | — |
| 2004-01-30 | $55.09 | $55.09 | 36,671 | — | — |
| 2004-01-29 | $56.49 | $56.49 | 21,571 | — | — |
| 2004-01-28 | $60.48 | $60.48 | 14,086 | — | — |
| 2004-01-27 | $61.95 | $61.95 | 53,129 | — | — |
| 2004-01-26 | $62.72 | $62.72 | 26,286 | — | — |
| 2004-01-23 | $59.57 | $59.57 | 30,943 | — | — |
| 2004-01-22 | $61.39 | $61.39 | 22,771 | — | — |
| 2004-01-21 | $61.25 | $61.25 | 41,443 | — | — |
| 2004-01-20 | $62.02 | $62.02 | 32,543 | — | — |
| 2004-01-16 | $60.27 | $60.27 | 16,386 | — | — |
| 2004-01-15 | $59.50 | $59.50 | 44,257 | — | — |
| 2004-01-14 | $59.43 | $59.43 | 50,271 | — | — |
| 2004-01-13 | $58.10 | $58.10 | 32,600 | — | — |
| 2004-01-12 | $58.03 | $58.03 | 32,586 | — | — |
| 2004-01-09 | $59.71 | $59.71 | 45,057 | — | — |
| 2004-01-08 | $57.96 | $57.96 | 66,086 | — | — |
| 2004-01-07 | $53.90 | $53.90 | 17,771 | — | — |
| 2004-01-06 | $53.48 | $53.48 | 31,071 | — | — |
| 2004-01-05 | $49.63 | $49.63 | 27,600 | — | — |
| 2004-01-02 | $50.61 | $50.61 | 12,686 | — | — |