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
- 1992-05-21 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 | $58.20 | $58.20 | 3,545 | — | — |
| 2004-12-30 | $57.20 | $57.20 | 1,140 | — | — |
| 2004-12-29 | $55.40 | $55.40 | 2,455 | — | — |
| 2004-12-28 | $53.20 | $53.20 | 3,430 | — | — |
| 2004-12-27 | $47.40 | $47.40 | 3,460 | — | — |
| 2004-12-23 | $52.80 | $52.80 | 1,450 | — | — |
| 2004-12-22 | $52.60 | $52.60 | 2,995 | — | — |
| 2004-12-21 | $54.60 | $54.60 | 1,110 | — | — |
| 2004-12-20 | $55.60 | $55.60 | 1,995 | — | — |
| 2004-12-17 | $55.20 | $55.20 | 2,270 | — | — |
| 2004-12-16 | $55.40 | $55.40 | 995 | — | — |
| 2004-12-15 | $55.60 | $55.60 | 3,890 | — | — |
| 2004-12-14 | $55.00 | $55.00 | 3,480 | — | — |
| 2004-12-13 | $58.60 | $58.60 | 30,385 | — | — |
| 2004-12-10 | $63.80 | $63.80 | 11,220 | — | — |
| 2004-12-09 | $55.80 | $55.80 | 7,215 | — | — |
| 2004-12-08 | $51.20 | $51.20 | 3,045 | — | — |
| 2004-12-07 | $49.00 | $49.00 | 2,820 | — | — |
| 2004-12-06 | $49.00 | $49.00 | 5,500 | — | — |
| 2004-12-03 | $49.00 | $49.00 | 23,730 | — | — |
| 2004-12-02 | $48.00 | $48.00 | 19,410 | — | — |
| 2004-12-01 | $29.60 | $29.60 | 100 | — | — |
| 2004-11-30 | $28.80 | $28.80 | 190 | — | — |
| 2004-11-29 | $28.60 | $28.60 | 925 | — | — |
| 2004-11-26 | $30.40 | $30.40 | 530 | — | — |
| 2004-11-24 | $30.80 | $30.80 | 155 | — | — |
| 2004-11-23 | $31.00 | $31.00 | 230 | — | — |
| 2004-11-22 | $31.00 | $31.00 | 125 | — | — |
| 2004-11-19 | $32.00 | $32.00 | 10 | — | — |
| 2004-11-18 | $32.00 | $32.00 | 405 | — | — |
| 2004-11-17 | $32.00 | $32.00 | 795 | — | — |
| 2004-11-16 | $29.60 | $29.60 | 305 | — | — |
| 2004-11-15 | $30.80 | $30.80 | 360 | — | — |
| 2004-11-12 | $30.40 | $30.40 | 585 | — | — |
| 2004-11-11 | $32.20 | $32.20 | 125 | — | — |
| 2004-11-10 | $34.60 | $34.60 | 135 | — | — |
| 2004-11-09 | $31.80 | $31.80 | 115 | — | — |
| 2004-11-08 | $31.60 | $31.60 | 160 | — | — |
| 2004-11-05 | $33.20 | $33.20 | 440 | — | — |
| 2004-11-04 | $33.60 | $33.60 | 95 | — | — |
| 2004-11-03 | $34.60 | $34.60 | 230 | — | — |
| 2004-11-02 | $30.40 | $30.40 | 330 | — | — |
| 2004-11-01 | $35.80 | $35.80 | 90 | — | — |
| 2004-10-29 | $35.20 | $35.20 | 480 | — | — |
| 2004-10-28 | $35.80 | $35.80 | 155 | — | — |
| 2004-10-27 | $34.20 | $34.20 | 180 | — | — |
| 2004-10-26 | $35.60 | $35.60 | 60 | — | — |
| 2004-10-25 | $35.40 | $35.40 | 150 | — | — |
| 2004-10-22 | $35.60 | $35.60 | 135 | — | — |
| 2004-10-21 | $36.40 | $36.40 | 1,105 | — | — |
| 2004-10-20 | $37.20 | $37.20 | 4,535 | — | — |
| 2004-10-19 | $37.60 | $37.60 | 155 | — | — |
| 2004-10-18 | $36.60 | $36.60 | 200 | — | — |
| 2004-10-15 | $36.80 | $36.80 | 0 | — | — |
| 2004-10-14 | $36.80 | $36.80 | 120 | — | — |
| 2004-10-13 | $34.60 | $34.60 | 140 | — | — |
| 2004-10-12 | $35.80 | $35.80 | 35 | — | — |
| 2004-10-11 | $35.40 | $35.40 | 70 | — | — |
| 2004-10-08 | $37.00 | $37.00 | 0 | — | — |
| 2004-10-07 | $37.00 | $37.00 | 130 | — | — |
| 2004-10-06 | $38.20 | $38.20 | 40 | — | — |
| 2004-10-05 | $38.20 | $38.20 | 15 | — | — |
| 2004-10-04 | $37.80 | $37.80 | 265 | — | — |
| 2004-10-01 | $38.40 | $38.40 | 5 | — | — |
| 2004-09-30 | $39.40 | $39.40 | 65 | — | — |
| 2004-09-29 | $39.20 | $39.20 | 20 | — | — |
| 2004-09-28 | $40.00 | $40.00 | 25 | — | — |
| 2004-09-27 | $40.00 | $40.00 | 1,340 | — | — |
| 2004-09-24 | $35.00 | $35.00 | 55 | — | — |
| 2004-09-23 | $37.00 | $37.00 | 330 | — | — |
| 2004-09-22 | $35.00 | $35.00 | 195 | — | — |
| 2004-09-21 | $35.60 | $35.60 | 490 | — | — |
| 2004-09-20 | $35.00 | $35.00 | 215 | — | — |
| 2004-09-17 | $31.00 | $31.00 | 115 | — | — |
| 2004-09-16 | $35.80 | $35.80 | 105 | — | — |
| 2004-09-15 | $35.00 | $35.00 | 375 | — | — |
| 2004-09-14 | $35.20 | $35.20 | 640 | — | — |
| 2004-09-13 | $33.00 | $33.00 | 605 | — | — |
| 2004-09-10 | $30.20 | $30.20 | 770 | — | — |
| 2004-09-09 | $29.80 | $29.80 | 3,240 | — | — |
| 2004-09-08 | $37.00 | $37.00 | 260 | — | — |
| 2004-09-07 | $36.00 | $36.00 | 295 | — | — |
| 2004-09-03 | $35.60 | $35.60 | 280 | — | — |
| 2004-09-02 | $32.80 | $32.80 | 1,330 | — | — |
| 2004-09-01 | $29.00 | $29.00 | 2,300 | — | — |
| 2004-08-31 | $24.00 | $24.00 | 250 | — | — |
| 2004-08-30 | $24.20 | $24.20 | 705 | — | — |
| 2004-08-27 | $22.00 | $22.00 | 915 | — | — |
| 2004-08-26 | $22.00 | $22.00 | 345 | — | — |
| 2004-08-25 | $22.00 | $22.00 | 820 | — | — |
| 2004-08-24 | $22.00 | $22.00 | 1,560 | — | — |
| 2004-08-23 | $22.00 | $22.00 | 520 | — | — |
| 2004-08-20 | $21.40 | $21.40 | 470 | — | — |
| 2004-08-19 | $20.80 | $20.80 | 465 | — | — |
| 2004-08-18 | $21.80 | $21.80 | 160 | — | — |
| 2004-08-17 | $21.60 | $21.60 | 530 | — | — |
| 2004-08-16 | $24.20 | $24.20 | 285 | — | — |
| 2004-08-13 | $26.40 | $26.40 | 170 | — | — |
| 2004-08-12 | $27.20 | $27.20 | 230 | — | — |
| 2004-08-11 | $27.80 | $27.80 | 580 | — | — |
| 2004-08-10 | $28.00 | $28.00 | 690 | — | — |
| 2004-08-09 | $24.40 | $24.40 | 90 | — | — |
| 2004-08-06 | $23.80 | $23.80 | 455 | — | — |
| 2004-08-05 | $22.40 | $22.40 | 175 | — | — |
| 2004-08-04 | $23.80 | $23.80 | 135 | — | — |
| 2004-08-03 | $23.60 | $23.60 | 0 | — | — |
| 2004-08-02 | $23.60 | $23.60 | 140 | — | — |
| 2004-07-30 | $23.00 | $23.00 | 220 | — | — |
| 2004-07-29 | $23.40 | $23.40 | 125 | — | — |
| 2004-07-28 | $23.40 | $23.40 | 95 | — | — |
| 2004-07-27 | $23.40 | $23.40 | 750 | — | — |
| 2004-07-26 | $20.80 | $20.80 | 300 | — | — |
| 2004-07-23 | $21.60 | $21.60 | 555 | — | — |
| 2004-07-22 | $22.20 | $22.20 | 655 | — | — |
| 2004-07-21 | $24.80 | $24.80 | 410 | — | — |
| 2004-07-20 | $25.60 | $25.60 | 945 | — | — |
| 2004-07-19 | $26.60 | $26.60 | 830 | — | — |
| 2004-07-16 | $30.40 | $30.40 | 190 | — | — |
| 2004-07-15 | $28.40 | $28.40 | 720 | — | — |
| 2004-07-14 | $32.20 | $32.20 | 45 | — | — |
| 2004-07-13 | $33.40 | $33.40 | 45 | — | — |
| 2004-07-12 | $32.20 | $32.20 | 135 | — | — |
| 2004-07-09 | $33.60 | $33.60 | 220 | — | — |
| 2004-07-08 | $34.00 | $34.00 | 240 | — | — |
| 2004-07-07 | $31.00 | $31.00 | 565 | — | — |
| 2004-07-06 | $34.60 | $34.60 | 85 | — | — |
| 2004-07-02 | $39.00 | $39.00 | 40 | — | — |
| 2004-07-01 | $35.60 | $35.60 | 95 | — | — |
| 2004-06-30 | $39.60 | $39.60 | 55 | — | — |
| 2004-06-29 | $38.40 | $38.40 | 205 | — | — |
| 2004-06-28 | $35.00 | $35.00 | 290 | — | — |
| 2004-06-25 | $37.00 | $37.00 | 125 | — | — |
| 2004-06-24 | $36.40 | $36.40 | 545 | — | — |
| 2004-06-23 | $35.60 | $35.60 | 385 | — | — |
| 2004-06-22 | $40.00 | $40.00 | 445 | — | — |
| 2004-06-21 | $44.00 | $44.00 | 415 | — | — |
| 2004-06-18 | $42.80 | $42.80 | 370 | — | — |
| 2004-06-17 | $42.20 | $42.20 | 905 | — | — |
| 2004-06-16 | $40.80 | $40.80 | 555 | — | — |
| 2004-06-15 | $42.00 | $42.00 | 530 | — | — |
| 2004-06-14 | $40.00 | $40.00 | 435 | — | — |
| 2004-06-10 | $40.00 | $40.00 | 725 | — | — |
| 2004-06-09 | $38.20 | $38.20 | 815 | — | — |
| 2004-06-08 | $33.80 | $33.80 | 230 | — | — |
| 2004-06-07 | $38.20 | $38.20 | 320 | — | — |
| 2004-06-04 | $39.60 | $39.60 | 280 | — | — |
| 2004-06-03 | $39.20 | $39.20 | 230 | — | — |
| 2004-06-02 | $38.60 | $38.60 | 395 | — | — |
| 2004-06-01 | $40.80 | $40.80 | 190 | — | — |
| 2004-05-28 | $39.60 | $39.60 | 675 | — | — |
| 2004-05-27 | $42.00 | $42.00 | 30 | — | — |
| 2004-05-26 | $40.40 | $40.40 | 950 | — | — |
| 2004-05-25 | $40.20 | $40.20 | 650 | — | — |
| 2004-05-24 | $34.80 | $34.80 | 85 | — | — |
| 2004-05-21 | $35.20 | $35.20 | 715 | — | — |
| 2004-05-20 | $35.20 | $35.20 | 195 | — | — |
| 2004-05-19 | $34.60 | $34.60 | 145 | — | — |
| 2004-05-18 | $35.00 | $35.00 | 170 | — | — |
| 2004-05-17 | $35.40 | $35.40 | 1,175 | — | — |
| 2004-05-14 | $35.20 | $35.20 | 2,570 | — | — |
| 2004-05-13 | $41.80 | $41.80 | 695 | — | — |
| 2004-05-12 | $42.60 | $42.60 | 590 | — | — |
| 2004-05-11 | $45.40 | $45.40 | 325 | — | — |
| 2004-05-10 | $44.80 | $44.80 | 560 | — | — |
| 2004-05-07 | $45.00 | $45.00 | 315 | — | — |
| 2004-05-06 | $45.40 | $45.40 | 505 | — | — |
| 2004-05-05 | $48.20 | $48.20 | 155 | — | — |
| 2004-05-04 | $48.20 | $48.20 | 1,300 | — | — |
| 2004-05-03 | $46.60 | $46.60 | 3,920 | — | — |
| 2004-04-30 | $51.60 | $51.60 | 1,125 | — | — |
| 2004-04-29 | $52.80 | $52.80 | 2,005 | — | — |
| 2004-04-28 | $58.00 | $58.00 | 540 | — | — |
| 2004-04-27 | $58.20 | $58.20 | 1,050 | — | — |
| 2004-04-26 | $57.00 | $57.00 | 1,765 | — | — |
| 2004-04-23 | $53.60 | $53.60 | 2,535 | — | — |
| 2004-04-22 | $57.60 | $57.60 | 885 | — | — |
| 2004-04-21 | $59.80 | $59.80 | 9,235 | — | — |
| 2004-04-20 | $72.60 | $72.60 | 390 | — | — |
| 2004-04-19 | $73.00 | $73.00 | 370 | — | — |
| 2004-04-16 | $71.40 | $71.40 | 2,155 | — | — |
| 2004-04-15 | $72.00 | $72.00 | 1,245 | — | — |
| 2004-04-14 | $73.60 | $73.60 | 1,085 | — | — |
| 2004-04-13 | $73.20 | $73.20 | 1,690 | — | — |
| 2004-04-12 | $70.20 | $70.20 | 450 | — | — |
| 2004-04-08 | $69.80 | $69.80 | 690 | — | — |
| 2004-04-07 | $64.00 | $64.00 | 615 | — | — |
| 2004-04-06 | $64.00 | $64.00 | 665 | — | — |
| 2004-04-05 | $63.00 | $63.00 | 2,285 | — | — |
| 2004-04-02 | $59.00 | $59.00 | 590 | — | — |
| 2004-04-01 | $58.60 | $58.60 | 1,830 | — | — |
| 2004-03-31 | $59.00 | $59.00 | 4,090 | — | — |
| 2004-03-30 | $60.00 | $60.00 | 435 | — | — |
| 2004-03-29 | $67.60 | $67.60 | 75 | — | — |
| 2004-03-26 | $61.60 | $61.60 | 1,354 | — | — |
| 2004-03-25 | $61.60 | $61.60 | 1,083 | — | — |
| 2004-03-24 | $61.60 | $61.60 | 611 | — | — |
| 2004-03-23 | $64.00 | $64.00 | 604 | — | — |
| 2004-03-22 | $64.00 | $64.00 | 1,033 | — | — |
| 2004-03-19 | $64.00 | $64.00 | 229 | — | — |
| 2004-03-18 | $60.80 | $60.80 | 1,024 | — | — |
| 2004-03-17 | $64.80 | $64.80 | 1,059 | — | — |
| 2004-03-16 | $66.40 | $66.40 | 855 | — | — |
| 2004-03-15 | $63.20 | $63.20 | 879 | — | — |
| 2004-03-12 | $62.40 | $62.40 | 639 | — | — |
| 2004-03-11 | $62.40 | $62.40 | 526 | — | — |
| 2004-03-10 | $60.00 | $60.00 | 2,486 | — | — |
| 2004-03-09 | $68.80 | $68.80 | 828 | — | — |
| 2004-03-08 | $69.60 | $69.60 | 2,268 | — | — |
| 2004-03-05 | $68.80 | $68.80 | 1,400 | — | — |
| 2004-03-04 | $67.20 | $67.20 | 1,405 | — | — |
| 2004-03-03 | $68.80 | $68.80 | 2,403 | — | — |
| 2004-03-02 | $70.40 | $70.40 | 1,610 | — | — |
| 2004-03-01 | $69.60 | $69.60 | 776 | — | — |
| 2004-02-27 | $70.40 | $70.40 | 890 | — | — |
| 2004-02-26 | $69.60 | $69.60 | 723 | — | — |
| 2004-02-25 | $68.80 | $68.80 | 984 | — | — |
| 2004-02-24 | $69.60 | $69.60 | 1,614 | — | — |
| 2004-02-23 | $74.40 | $74.40 | 1,710 | — | — |
| 2004-02-20 | $70.40 | $70.40 | 2,459 | — | — |
| 2004-02-19 | $78.40 | $78.40 | 1,336 | — | — |
| 2004-02-18 | $77.60 | $77.60 | 2,815 | — | — |
| 2004-02-17 | $80.80 | $80.80 | 3,526 | — | — |
| 2004-02-13 | $80.00 | $80.00 | 8,024 | — | — |
| 2004-02-12 | $77.60 | $77.60 | 4,656 | — | — |
| 2004-02-11 | $76.00 | $76.00 | 7,653 | — | — |
| 2004-02-10 | $71.20 | $71.20 | 4,548 | — | — |
| 2004-02-09 | $72.80 | $72.80 | 9,079 | — | — |
| 2004-02-06 | $67.20 | $67.20 | 7,265 | — | — |
| 2004-02-05 | $53.60 | $53.60 | 2,603 | — | — |
| 2004-02-04 | $53.60 | $53.60 | 1,291 | — | — |
| 2004-02-03 | $55.20 | $55.20 | 2,469 | — | — |
| 2004-02-02 | $51.20 | $51.20 | 1,980 | — | — |
| 2004-01-30 | $50.40 | $50.40 | 3,258 | — | — |
| 2004-01-29 | $54.40 | $54.40 | 1,378 | — | — |
| 2004-01-28 | $56.00 | $56.00 | 2,741 | — | — |
| 2004-01-27 | $59.20 | $59.20 | 4,379 | — | — |
| 2004-01-26 | $56.80 | $56.80 | 6,348 | — | — |
| 2004-01-23 | $50.40 | $50.40 | 5,453 | — | — |
| 2004-01-22 | $40.00 | $40.00 | 7,620 | — | — |
| 2004-01-21 | $57.60 | $57.60 | 2,345 | — | — |
| 2004-01-20 | $60.80 | $60.80 | 3,669 | — | — |
| 2004-01-16 | $64.80 | $64.80 | 14,024 | — | — |
| 2004-01-15 | $53.60 | $53.60 | 1,790 | — | — |
| 2004-01-14 | $56.00 | $56.00 | 1,135 | — | — |
| 2004-01-13 | $56.00 | $56.00 | 2,521 | — | — |
| 2004-01-12 | $59.20 | $59.20 | 2,294 | — | — |
| 2004-01-09 | $63.20 | $63.20 | 7,155 | — | — |
| 2004-01-08 | $59.20 | $59.20 | 6,466 | — | — |
| 2004-01-07 | $51.20 | $51.20 | 474 | — | — |
| 2004-01-06 | $51.20 | $51.20 | 1,198 | — | — |
| 2004-01-05 | $51.20 | $51.20 | 1,924 | — | — |
| 2004-01-02 | $51.20 | $51.20 | 2,734 | — | — |