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
- 2002-08-02 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 | $47.40 | $55.14 | 19,250 | — | — |
| 2004-12-30 | $47.86 | $55.68 | 13,850 | — | — |
| 2004-12-29 | $47.66 | $55.45 | 14,850 | — | — |
| 2004-12-28 | $47.80 | $55.61 | 16,050 | — | — |
| 2004-12-27 | $47.48 | $55.24 | 17,800 | — | — |
| 2004-12-23 | $47.96 | $55.80 | 19,700 | — | — |
| 2004-12-22 | $47.96 | $55.80 | 31,700 | — | — |
| 2004-12-21 | $47.26 | $54.98 | 35,850 | — | — |
| 2004-12-20 | $46.20 | $53.75 | 37,750 | — | — |
| 2004-12-17 | $47.98 | $55.82 | 26,450 | — | — |
| 2004-12-16 | $48.00 | $55.84 | 47,200 | — | — |
| 2004-12-15 | $48.68 | $56.63 | 37,800 | — | — |
| 2004-12-14 | $49.40 | $57.19 | 13,650 | — | — |
| 2004-12-13 | $49.20 | $56.96 | 33,650 | — | — |
| 2004-12-10 | $48.50 | $56.15 | 45,400 | — | — |
| 2004-12-09 | $48.22 | $55.83 | 18,150 | — | — |
| 2004-12-08 | $48.12 | $55.71 | 25,150 | — | — |
| 2004-12-07 | $48.14 | $55.73 | 54,050 | — | — |
| 2004-12-06 | $49.24 | $57.01 | 23,000 | — | — |
| 2004-12-03 | $48.92 | $56.64 | 31,150 | — | — |
| 2004-12-02 | $49.06 | $56.80 | 16,100 | — | — |
| 2004-12-01 | $48.48 | $56.13 | 28,700 | — | — |
| 2004-11-30 | $49.06 | $56.80 | 23,350 | — | — |
| 2004-11-29 | $49.00 | $56.73 | 21,950 | — | — |
| 2004-11-26 | $48.08 | $55.66 | 5,700 | — | — |
| 2004-11-24 | $47.42 | $54.90 | 10,550 | — | — |
| 2004-11-23 | $47.42 | $54.90 | 41,400 | — | — |
| 2004-11-22 | $47.60 | $55.11 | 36,300 | — | — |
| 2004-11-19 | $47.68 | $55.20 | 26,600 | — | — |
| 2004-11-18 | $48.76 | $56.45 | 34,100 | — | — |
| 2004-11-17 | $49.00 | $56.73 | 19,100 | — | — |
| 2004-11-16 | $49.28 | $57.05 | 11,800 | — | — |
| 2004-11-15 | $50.50 | $58.47 | 21,100 | — | — |
| 2004-11-12 | $50.70 | $58.42 | 14,600 | — | — |
| 2004-11-11 | $49.96 | $57.57 | 15,850 | — | — |
| 2004-11-10 | $49.00 | $56.46 | 15,550 | — | — |
| 2004-11-09 | $49.20 | $56.69 | 30,150 | — | — |
| 2004-11-08 | $48.22 | $55.56 | 18,550 | — | — |
| 2004-11-05 | $48.70 | $56.11 | 22,500 | — | — |
| 2004-11-04 | $48.00 | $55.31 | 22,700 | — | — |
| 2004-11-03 | $47.86 | $55.15 | 27,000 | — | — |
| 2004-11-02 | $46.64 | $53.74 | 26,200 | — | — |
| 2004-11-01 | $46.44 | $53.51 | 28,050 | — | — |
| 2004-10-29 | $46.20 | $53.23 | 23,050 | — | — |
| 2004-10-28 | $46.78 | $53.90 | 29,900 | — | — |
| 2004-10-27 | $46.68 | $53.79 | 23,700 | — | — |
| 2004-10-26 | $46.74 | $53.86 | 21,750 | — | — |
| 2004-10-25 | $46.80 | $53.93 | 22,400 | — | — |
| 2004-10-22 | $46.80 | $53.93 | 36,600 | — | — |
| 2004-10-21 | $46.00 | $53.00 | 9,400 | — | — |
| 2004-10-20 | $46.10 | $53.12 | 8,200 | — | — |
| 2004-10-19 | $45.78 | $52.75 | 11,000 | — | — |
| 2004-10-18 | $46.02 | $53.03 | 19,250 | — | — |
| 2004-10-15 | $45.60 | $52.54 | 13,950 | — | — |
| 2004-10-14 | $45.70 | $52.66 | 12,500 | — | — |
| 2004-10-13 | $46.40 | $53.19 | 37,450 | — | — |
| 2004-10-12 | $45.82 | $52.52 | 17,650 | — | — |
| 2004-10-11 | $46.26 | $53.03 | 16,000 | — | — |
| 2004-10-08 | $46.12 | $52.87 | 23,400 | — | — |
| 2004-10-07 | $46.22 | $52.98 | 18,400 | — | — |
| 2004-10-06 | $46.10 | $52.84 | 24,400 | — | — |
| 2004-10-05 | $45.80 | $52.50 | 40,350 | — | — |
| 2004-10-04 | $45.86 | $52.57 | 43,250 | — | — |
| 2004-10-01 | $45.22 | $51.84 | 24,500 | — | — |
| 2004-09-30 | $45.42 | $52.06 | 26,100 | — | — |
| 2004-09-29 | $45.38 | $52.02 | 42,100 | — | — |
| 2004-09-28 | $45.28 | $51.90 | 141,650 | — | — |
| 2004-09-27 | $45.50 | $52.16 | 54,800 | — | — |
| 2004-09-24 | $44.62 | $51.15 | 47,850 | — | — |
| 2004-09-23 | $46.60 | $53.42 | 11,450 | — | — |
| 2004-09-22 | $46.84 | $53.69 | 15,850 | — | — |
| 2004-09-21 | $46.80 | $53.65 | 13,100 | — | — |
| 2004-09-20 | $46.64 | $53.46 | 30,050 | — | — |
| 2004-09-17 | $46.64 | $53.46 | 25,700 | — | — |
| 2004-09-16 | $46.90 | $53.76 | 31,650 | — | — |
| 2004-09-15 | $46.80 | $53.65 | 25,600 | — | — |
| 2004-09-14 | $47.18 | $53.81 | 9,800 | — | — |
| 2004-09-13 | $47.30 | $53.94 | 8,350 | — | — |
| 2004-09-10 | $47.10 | $53.72 | 37,450 | — | — |
| 2004-09-09 | $47.42 | $54.08 | 57,750 | — | — |
| 2004-09-08 | $46.60 | $53.15 | 12,950 | — | — |
| 2004-09-07 | $46.92 | $53.51 | 15,000 | — | — |
| 2004-09-03 | $46.44 | $52.96 | 10,200 | — | — |
| 2004-09-02 | $47.30 | $53.94 | 16,700 | — | — |
| 2004-09-01 | $46.48 | $53.01 | 28,500 | — | — |
| 2004-08-31 | $46.98 | $53.58 | 14,500 | — | — |
| 2004-08-30 | $46.48 | $53.01 | 12,400 | — | — |
| 2004-08-27 | $46.50 | $53.03 | 8,100 | — | — |
| 2004-08-26 | $45.96 | $52.42 | 35,400 | — | — |
| 2004-08-25 | $47.40 | $54.06 | 15,450 | — | — |
| 2004-08-24 | $46.20 | $52.69 | 25,250 | — | — |
| 2004-08-23 | $46.62 | $53.17 | 18,650 | — | — |
| 2004-08-20 | $47.18 | $53.81 | 16,500 | — | — |
| 2004-08-19 | $46.74 | $53.30 | 29,050 | — | — |
| 2004-08-18 | $46.96 | $53.56 | 27,200 | — | — |
| 2004-08-17 | $46.30 | $52.80 | 16,700 | — | — |
| 2004-08-16 | $45.60 | $52.00 | 26,800 | — | — |
| 2004-08-13 | $45.66 | $51.80 | 25,550 | — | — |
| 2004-08-12 | $45.10 | $51.16 | 31,700 | — | — |
| 2004-08-11 | $44.78 | $50.80 | 105,500 | — | — |
| 2004-08-10 | $42.80 | $48.56 | 23,200 | — | — |
| 2004-08-09 | $41.70 | $47.31 | 11,550 | — | — |
| 2004-08-06 | $41.60 | $47.19 | 8,800 | — | — |
| 2004-08-05 | $41.80 | $47.42 | 13,550 | — | — |
| 2004-08-04 | $41.78 | $47.40 | 10,250 | — | — |
| 2004-08-03 | $41.22 | $46.76 | 28,400 | — | — |
| 2004-08-02 | $41.78 | $47.40 | 10,850 | — | — |
| 2004-07-30 | $41.46 | $47.03 | 15,550 | — | — |
| 2004-07-29 | $41.60 | $47.19 | 8,550 | — | — |
| 2004-07-28 | $41.70 | $47.31 | 13,950 | — | — |
| 2004-07-27 | $41.80 | $47.42 | 18,800 | — | — |
| 2004-07-26 | $41.80 | $47.42 | 16,750 | — | — |
| 2004-07-23 | $41.20 | $46.74 | 11,550 | — | — |
| 2004-07-22 | $41.56 | $47.15 | 13,650 | — | — |
| 2004-07-21 | $41.40 | $46.97 | 14,700 | — | — |
| 2004-07-20 | $42.00 | $47.65 | 17,750 | — | — |
| 2004-07-19 | $41.18 | $46.72 | 22,050 | — | — |
| 2004-07-16 | $40.24 | $45.65 | 54,550 | — | — |
| 2004-07-15 | $41.20 | $46.74 | 54,000 | — | — |
| 2004-07-14 | $41.88 | $47.24 | 24,400 | — | — |
| 2004-07-13 | $41.56 | $46.88 | 23,500 | — | — |
| 2004-07-12 | $41.26 | $46.54 | 34,650 | — | — |
| 2004-07-09 | $41.70 | $47.04 | 27,200 | — | — |
| 2004-07-08 | $41.58 | $46.90 | 41,650 | — | — |
| 2004-07-07 | $40.98 | $46.22 | 10,200 | — | — |
| 2004-07-06 | $40.38 | $45.55 | 13,650 | — | — |
| 2004-07-02 | $40.20 | $45.34 | 6,850 | — | — |
| 2004-07-01 | $40.10 | $45.23 | 10,600 | — | — |
| 2004-06-30 | $40.30 | $45.46 | 16,800 | — | — |
| 2004-06-29 | $40.28 | $45.43 | 19,200 | — | — |
| 2004-06-28 | $40.32 | $45.48 | 15,700 | — | — |
| 2004-06-25 | $40.40 | $45.57 | 84,650 | — | — |
| 2004-06-24 | $40.48 | $45.66 | 13,400 | — | — |
| 2004-06-23 | $40.34 | $45.50 | 13,550 | — | — |
| 2004-06-22 | $40.16 | $45.30 | 14,200 | — | — |
| 2004-06-21 | $40.08 | $45.21 | 11,150 | — | — |
| 2004-06-18 | $40.00 | $45.12 | 27,100 | — | — |
| 2004-06-17 | $40.12 | $45.25 | 13,000 | — | — |
| 2004-06-16 | $40.20 | $45.34 | 24,250 | — | — |
| 2004-06-15 | $40.90 | $46.13 | 14,800 | — | — |
| 2004-06-14 | $40.30 | $45.20 | 17,350 | — | — |
| 2004-06-10 | $40.74 | $45.69 | 16,650 | — | — |
| 2004-06-09 | $40.40 | $45.31 | 9,850 | — | — |
| 2004-06-08 | $40.70 | $45.65 | 18,450 | — | — |
| 2004-06-07 | $41.00 | $45.98 | 15,800 | — | — |
| 2004-06-04 | $40.00 | $44.86 | 12,550 | — | — |
| 2004-06-03 | $40.00 | $44.86 | 5,900 | — | — |
| 2004-06-02 | $40.02 | $44.88 | 12,100 | — | — |
| 2004-06-01 | $40.08 | $44.95 | 13,500 | — | — |
| 2004-05-28 | $40.20 | $45.09 | 10,350 | — | — |
| 2004-05-27 | $40.18 | $45.06 | 17,300 | — | — |
| 2004-05-26 | $39.80 | $44.64 | 12,650 | — | — |
| 2004-05-25 | $39.56 | $44.37 | 14,950 | — | — |
| 2004-05-24 | $39.14 | $43.90 | 6,500 | — | — |
| 2004-05-21 | $38.82 | $43.54 | 7,250 | — | — |
| 2004-05-20 | $38.60 | $43.29 | 6,450 | — | — |
| 2004-05-19 | $38.80 | $43.52 | 12,300 | — | — |
| 2004-05-18 | $38.44 | $43.11 | 18,050 | — | — |
| 2004-05-17 | $38.60 | $43.29 | 21,850 | — | — |
| 2004-05-14 | $38.32 | $42.98 | 27,550 | — | — |
| 2004-05-13 | $39.82 | $44.66 | 12,150 | — | — |
| 2004-05-12 | $40.38 | $45.03 | 25,550 | — | — |
| 2004-05-11 | $40.00 | $44.61 | 13,650 | — | — |
| 2004-05-10 | $39.76 | $44.34 | 25,750 | — | — |
| 2004-05-07 | $39.88 | $44.47 | 44,500 | — | — |
| 2004-05-06 | $40.38 | $45.03 | 24,850 | — | — |
| 2004-05-05 | $39.88 | $44.47 | 26,250 | — | — |
| 2004-05-04 | $39.12 | $43.62 | 47,050 | — | — |
| 2004-05-03 | $39.20 | $43.71 | 51,250 | — | — |
| 2004-04-30 | $40.98 | $45.70 | 24,350 | — | — |
| 2004-04-29 | $42.02 | $46.86 | 13,350 | — | — |
| 2004-04-28 | $42.30 | $47.17 | 11,750 | — | — |
| 2004-04-27 | $43.42 | $48.42 | 31,050 | — | — |
| 2004-04-26 | $43.50 | $48.51 | 18,750 | — | — |
| 2004-04-23 | $43.32 | $48.31 | 7,250 | — | — |
| 2004-04-22 | $43.40 | $48.40 | 10,450 | — | — |
| 2004-04-21 | $43.30 | $48.29 | 16,550 | — | — |
| 2004-04-20 | $43.58 | $48.60 | 16,050 | — | — |
| 2004-04-19 | $43.50 | $48.51 | 11,850 | — | — |
| 2004-04-16 | $43.80 | $48.84 | 6,400 | — | — |
| 2004-04-15 | $43.36 | $48.35 | 49,400 | — | — |
| 2004-04-14 | $44.00 | $48.81 | 15,550 | — | — |
| 2004-04-13 | $44.12 | $48.94 | 16,500 | — | — |
| 2004-04-12 | $44.48 | $49.34 | 20,150 | — | — |
| 2004-04-08 | $44.80 | $49.70 | 10,750 | — | — |
| 2004-04-07 | $44.82 | $49.72 | 26,300 | — | — |
| 2004-04-06 | $45.10 | $50.03 | 12,000 | — | — |
| 2004-04-05 | $45.00 | $49.92 | 22,100 | — | — |
| 2004-04-02 | $44.00 | $48.81 | 11,550 | — | — |
| 2004-04-01 | $44.52 | $49.39 | 10,350 | — | — |
| 2004-03-31 | $44.82 | $49.72 | 16,600 | — | — |
| 2004-03-30 | $44.82 | $49.72 | 17,750 | — | — |
| 2004-03-29 | $44.50 | $49.36 | 14,250 | — | — |
| 2004-03-26 | $44.02 | $48.83 | 14,450 | — | — |
| 2004-03-25 | $44.52 | $49.39 | 21,750 | — | — |
| 2004-03-24 | $43.88 | $48.68 | 21,400 | — | — |
| 2004-03-23 | $44.20 | $49.03 | 19,300 | — | — |
| 2004-03-22 | $44.26 | $49.10 | 15,500 | — | — |
| 2004-03-19 | $43.78 | $48.57 | 19,650 | — | — |
| 2004-03-18 | $44.24 | $49.08 | 8,850 | — | — |
| 2004-03-17 | $44.42 | $49.28 | 17,100 | — | — |
| 2004-03-16 | $44.98 | $49.90 | 14,150 | — | — |
| 2004-03-15 | $45.80 | $50.56 | 11,750 | — | — |
| 2004-03-12 | $45.84 | $50.61 | 15,900 | — | — |
| 2004-03-11 | $44.46 | $49.08 | 10,000 | — | — |
| 2004-03-10 | $44.46 | $49.08 | 16,700 | — | — |
| 2004-03-09 | $44.70 | $49.35 | 19,200 | — | — |
| 2004-03-08 | $44.42 | $49.04 | 12,100 | — | — |
| 2004-03-05 | $44.34 | $48.95 | 19,750 | — | — |
| 2004-03-04 | $44.00 | $48.58 | 25,950 | — | — |
| 2004-03-03 | $43.98 | $48.55 | 99,150 | — | — |
| 2004-03-02 | $43.26 | $47.76 | 17,450 | — | — |
| 2004-03-01 | $43.48 | $48.00 | 13,150 | — | — |
| 2004-02-27 | $43.12 | $47.60 | 10,500 | — | — |
| 2004-02-26 | $43.48 | $48.00 | 14,600 | — | — |
| 2004-02-25 | $42.80 | $47.25 | 14,350 | — | — |
| 2004-02-24 | $42.68 | $47.12 | 36,450 | — | — |
| 2004-02-23 | $43.78 | $48.33 | 33,450 | — | — |
| 2004-02-20 | $44.72 | $49.37 | 17,350 | — | — |
| 2004-02-19 | $45.06 | $49.75 | 12,150 | — | — |
| 2004-02-18 | $45.12 | $49.81 | 19,050 | — | — |
| 2004-02-17 | $45.48 | $50.21 | 12,200 | — | — |
| 2004-02-13 | $45.72 | $50.47 | 7,450 | — | — |
| 2004-02-12 | $46.00 | $50.78 | 11,850 | — | — |
| 2004-02-11 | $45.72 | $50.47 | 16,050 | — | — |
| 2004-02-10 | $45.98 | $50.52 | 12,600 | — | — |
| 2004-02-09 | $45.90 | $50.43 | 13,700 | — | — |
| 2004-02-06 | $45.52 | $50.01 | 12,050 | — | — |
| 2004-02-05 | $45.32 | $49.79 | 17,650 | — | — |
| 2004-02-04 | $45.94 | $50.47 | 8,650 | — | — |
| 2004-02-03 | $46.82 | $51.44 | 14,850 | — | — |
| 2004-02-02 | $46.10 | $50.65 | 14,300 | — | — |
| 2004-01-30 | $46.20 | $50.76 | 15,300 | — | — |
| 2004-01-29 | $46.30 | $50.87 | 9,050 | — | — |
| 2004-01-28 | $46.32 | $50.89 | 30,950 | — | — |
| 2004-01-27 | $46.50 | $51.09 | 18,100 | — | — |
| 2004-01-26 | $47.00 | $51.64 | 19,000 | — | — |
| 2004-01-23 | $46.86 | $51.48 | 9,550 | — | — |
| 2004-01-22 | $46.14 | $50.69 | 8,300 | — | — |
| 2004-01-21 | $46.30 | $50.87 | 21,300 | — | — |
| 2004-01-20 | $46.42 | $51.00 | 24,100 | — | — |
| 2004-01-16 | $45.70 | $50.21 | 14,500 | — | — |
| 2004-01-15 | $45.42 | $49.90 | 16,650 | — | — |
| 2004-01-14 | $45.86 | $50.39 | 22,850 | — | — |
| 2004-01-13 | $45.38 | $49.62 | 23,200 | — | — |
| 2004-01-12 | $45.40 | $49.64 | 18,700 | — | — |
| 2004-01-09 | $45.00 | $49.20 | 18,250 | — | — |
| 2004-01-08 | $45.10 | $49.31 | 22,150 | — | — |
| 2004-01-07 | $45.40 | $49.64 | 27,350 | — | — |
| 2004-01-06 | $44.72 | $48.90 | 27,300 | — | — |
| 2004-01-05 | $44.86 | $49.05 | 36,050 | — | — |
| 2004-01-02 | $44.46 | $48.61 | 21,550 | — | — |