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
- 1997-10-07 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 | $48.70 | $48.70 | 4,690 | — | — |
| 2004-12-30 | $49.10 | $49.10 | 9,790 | — | — |
| 2004-12-29 | $47.50 | $47.50 | 23,760 | — | — |
| 2004-12-28 | $45.50 | $45.50 | 8,410 | — | — |
| 2004-12-27 | $42.40 | $42.40 | 6,080 | — | — |
| 2004-12-23 | $42.80 | $42.80 | 2,510 | — | — |
| 2004-12-22 | $42.60 | $42.60 | 1,800 | — | — |
| 2004-12-21 | $42.90 | $42.90 | 4,140 | — | — |
| 2004-12-20 | $42.80 | $42.80 | 8,780 | — | — |
| 2004-12-17 | $41.50 | $41.50 | 6,890 | — | — |
| 2004-12-16 | $41.90 | $41.90 | 11,990 | — | — |
| 2004-12-15 | $43.90 | $43.90 | 5,620 | — | — |
| 2004-12-14 | $44.60 | $44.60 | 7,320 | — | — |
| 2004-12-13 | $43.50 | $43.50 | 14,930 | — | — |
| 2004-12-10 | $43.20 | $43.20 | 24,560 | — | — |
| 2004-12-09 | $41.40 | $41.40 | 9,510 | — | — |
| 2004-12-08 | $40.50 | $40.50 | 18,070 | — | — |
| 2004-12-07 | $41.10 | $41.10 | 44,540 | — | — |
| 2004-12-06 | $43.90 | $43.90 | 82,750 | — | — |
| 2004-12-03 | $34.70 | $34.70 | 8,580 | — | — |
| 2004-12-02 | $35.10 | $35.10 | 12,170 | — | — |
| 2004-12-01 | $35.30 | $35.30 | 24,230 | — | — |
| 2004-11-30 | $34.00 | $34.00 | 143,900 | — | — |
| 2004-11-29 | $33.20 | $33.20 | 4,910 | — | — |
| 2004-11-26 | $33.70 | $33.70 | 1,790 | — | — |
| 2004-11-24 | $33.60 | $33.60 | 8,430 | — | — |
| 2004-11-23 | $34.90 | $34.90 | 720 | — | — |
| 2004-11-22 | $35.20 | $35.20 | 3,830 | — | — |
| 2004-11-19 | $34.20 | $34.20 | 630 | — | — |
| 2004-11-18 | $36.10 | $36.10 | 1,640 | — | — |
| 2004-11-17 | $35.90 | $35.90 | 1,710 | — | — |
| 2004-11-16 | $34.30 | $34.30 | 990 | — | — |
| 2004-11-15 | $34.30 | $34.30 | 4,270 | — | — |
| 2004-11-12 | $34.00 | $34.00 | 6,720 | — | — |
| 2004-11-11 | $32.20 | $32.20 | 3,560 | — | — |
| 2004-11-10 | $32.60 | $32.60 | 1,860 | — | — |
| 2004-11-09 | $33.50 | $33.50 | 750 | — | — |
| 2004-11-08 | $33.60 | $33.60 | 910 | — | — |
| 2004-11-05 | $33.80 | $33.80 | 2,180 | — | — |
| 2004-11-04 | $34.00 | $34.00 | 4,370 | — | — |
| 2004-11-03 | $32.60 | $32.60 | 3,560 | — | — |
| 2004-11-02 | $34.40 | $34.40 | 2,610 | — | — |
| 2004-11-01 | $35.90 | $35.90 | 1,450 | — | — |
| 2004-10-29 | $36.80 | $36.80 | 960 | — | — |
| 2004-10-28 | $37.90 | $37.90 | 5,050 | — | — |
| 2004-10-27 | $37.40 | $37.40 | 4,180 | — | — |
| 2004-10-26 | $36.60 | $36.60 | 3,050 | — | — |
| 2004-10-25 | $35.70 | $35.70 | 5,870 | — | — |
| 2004-10-22 | $33.00 | $33.00 | 2,560 | — | — |
| 2004-10-21 | $31.40 | $31.40 | 2,520 | — | — |
| 2004-10-20 | $28.00 | $28.00 | 1,860 | — | — |
| 2004-10-19 | $28.50 | $28.50 | 1,180 | — | — |
| 2004-10-18 | $28.10 | $28.10 | 730 | — | — |
| 2004-10-15 | $28.60 | $28.60 | 1,020 | — | — |
| 2004-10-14 | $28.00 | $28.00 | 1,650 | — | — |
| 2004-10-13 | $28.10 | $28.10 | 1,230 | — | — |
| 2004-10-12 | $28.80 | $28.80 | 1,060 | — | — |
| 2004-10-11 | $28.40 | $28.40 | 1,640 | — | — |
| 2004-10-08 | $28.30 | $28.30 | 1,010 | — | — |
| 2004-10-07 | $28.30 | $28.30 | 1,580 | — | — |
| 2004-10-06 | $29.40 | $29.40 | 4,340 | — | — |
| 2004-10-05 | $28.20 | $28.20 | 1,500 | — | — |
| 2004-10-04 | $27.70 | $27.70 | 3,390 | — | — |
| 2004-10-01 | $27.00 | $27.00 | 1,970 | — | — |
| 2004-09-30 | $27.40 | $27.40 | 3,110 | — | — |
| 2004-09-29 | $26.30 | $26.30 | 4,710 | — | — |
| 2004-09-28 | $25.50 | $25.50 | 3,380 | — | — |
| 2004-09-27 | $25.10 | $25.10 | 3,690 | — | — |
| 2004-09-24 | $25.80 | $25.80 | 960 | — | — |
| 2004-09-23 | $26.50 | $26.50 | 600 | — | — |
| 2004-09-22 | $26.60 | $26.60 | 2,940 | — | — |
| 2004-09-21 | $26.10 | $26.10 | 2,370 | — | — |
| 2004-09-20 | $25.20 | $25.20 | 1,200 | — | — |
| 2004-09-17 | $26.20 | $26.20 | 4,050 | — | — |
| 2004-09-16 | $27.80 | $27.80 | 1,900 | — | — |
| 2004-09-15 | $28.20 | $28.20 | 5,340 | — | — |
| 2004-09-14 | $29.60 | $29.60 | 3,610 | — | — |
| 2004-09-13 | $30.20 | $30.20 | 2,980 | — | — |
| 2004-09-10 | $29.50 | $29.50 | 1,480 | — | — |
| 2004-09-09 | $28.70 | $28.70 | 2,940 | — | — |
| 2004-09-08 | $27.50 | $27.50 | 1,470 | — | — |
| 2004-09-07 | $28.20 | $28.20 | 2,340 | — | — |
| 2004-09-03 | $29.20 | $29.20 | 670 | — | — |
| 2004-09-02 | $29.60 | $29.60 | 2,070 | — | — |
| 2004-09-01 | $29.00 | $29.00 | 1,370 | — | — |
| 2004-08-31 | $28.50 | $28.50 | 1,100 | — | — |
| 2004-08-30 | $29.10 | $29.10 | 1,570 | — | — |
| 2004-08-27 | $30.70 | $30.70 | 1,230 | — | — |
| 2004-08-26 | $30.90 | $30.90 | 830 | — | — |
| 2004-08-25 | $31.80 | $31.80 | 1,970 | — | — |
| 2004-08-24 | $30.00 | $30.00 | 2,070 | — | — |
| 2004-08-23 | $29.60 | $29.60 | 2,310 | — | — |
| 2004-08-20 | $32.60 | $32.60 | 3,270 | — | — |
| 2004-08-19 | $30.10 | $30.10 | 2,110 | — | — |
| 2004-08-18 | $33.20 | $33.20 | 1,280 | — | — |
| 2004-08-17 | $33.50 | $33.50 | 920 | — | — |
| 2004-08-16 | $32.00 | $32.00 | 1,980 | — | — |
| 2004-08-13 | $27.80 | $27.80 | 2,420 | — | — |
| 2004-08-12 | $28.10 | $28.10 | 1,600 | — | — |
| 2004-08-11 | $29.70 | $29.70 | 4,930 | — | — |
| 2004-08-10 | $31.60 | $31.60 | 1,950 | — | — |
| 2004-08-09 | $31.60 | $31.60 | 3,040 | — | — |
| 2004-08-06 | $33.30 | $33.30 | 1,210 | — | — |
| 2004-08-05 | $35.40 | $35.40 | 6,150 | — | — |
| 2004-08-04 | $37.30 | $37.30 | 1,360 | — | — |
| 2004-08-03 | $37.90 | $37.90 | 5,800 | — | — |
| 2004-08-02 | $37.60 | $37.60 | 6,210 | — | — |
| 2004-07-30 | $37.60 | $37.60 | 530 | — | — |
| 2004-07-29 | $36.90 | $36.90 | 1,400 | — | — |
| 2004-07-28 | $38.20 | $38.20 | 2,890 | — | — |
| 2004-07-27 | $38.80 | $38.80 | 3,790 | — | — |
| 2004-07-26 | $38.60 | $38.60 | 3,650 | — | — |
| 2004-07-23 | $39.00 | $39.00 | 670 | — | — |
| 2004-07-22 | $39.20 | $39.20 | 4,910 | — | — |
| 2004-07-21 | $39.50 | $39.50 | 4,880 | — | — |
| 2004-07-20 | $37.80 | $37.80 | 3,440 | — | — |
| 2004-07-19 | $37.90 | $37.90 | 2,420 | — | — |
| 2004-07-16 | $41.80 | $41.80 | 3,350 | — | — |
| 2004-07-15 | $43.10 | $43.10 | 1,280 | — | — |
| 2004-07-14 | $43.50 | $43.50 | 1,680 | — | — |
| 2004-07-13 | $45.00 | $45.00 | 5,710 | — | — |
| 2004-07-12 | $45.40 | $45.40 | 7,590 | — | — |
| 2004-07-09 | $49.90 | $49.90 | 9,680 | — | — |
| 2004-07-08 | $59.50 | $59.50 | 340 | — | — |
| 2004-07-07 | $59.10 | $59.10 | 1,770 | — | — |
| 2004-07-06 | $59.60 | $59.60 | 1,400 | — | — |
| 2004-07-02 | $63.40 | $63.40 | 520 | — | — |
| 2004-07-01 | $60.60 | $60.60 | 1,360 | — | — |
| 2004-06-30 | $65.00 | $65.00 | 2,700 | — | — |
| 2004-06-29 | $62.30 | $62.30 | 1,390 | — | — |
| 2004-06-28 | $60.60 | $60.60 | 790 | — | — |
| 2004-06-25 | $60.80 | $60.80 | 2,700 | — | — |
| 2004-06-24 | $60.00 | $60.00 | 970 | — | — |
| 2004-06-23 | $63.30 | $63.30 | 1,320 | — | — |
| 2004-06-22 | $65.30 | $65.30 | 1,870 | — | — |
| 2004-06-21 | $67.00 | $67.00 | 960 | — | — |
| 2004-06-18 | $67.50 | $67.50 | 1,660 | — | — |
| 2004-06-17 | $65.00 | $65.00 | 4,380 | — | — |
| 2004-06-16 | $66.90 | $66.90 | 680 | — | — |
| 2004-06-15 | $64.10 | $64.10 | 720 | — | — |
| 2004-06-14 | $63.80 | $63.80 | 1,350 | — | — |
| 2004-06-10 | $63.50 | $63.50 | 610 | — | — |
| 2004-06-09 | $63.60 | $63.60 | 710 | — | — |
| 2004-06-08 | $66.00 | $66.00 | 390 | — | — |
| 2004-06-07 | $65.60 | $65.60 | 2,370 | — | — |
| 2004-06-04 | $63.90 | $63.90 | 140 | — | — |
| 2004-06-03 | $61.60 | $61.60 | 570 | — | — |
| 2004-06-02 | $64.00 | $64.00 | 1,680 | — | — |
| 2004-06-01 | $62.60 | $62.60 | 1,300 | — | — |
| 2004-05-28 | $65.00 | $65.00 | 2,070 | — | — |
| 2004-05-27 | $66.90 | $66.90 | 900 | — | — |
| 2004-05-26 | $66.00 | $66.00 | 1,180 | — | — |
| 2004-05-25 | $65.40 | $65.40 | 1,130 | — | — |
| 2004-05-24 | $64.00 | $64.00 | 480 | — | — |
| 2004-05-21 | $61.80 | $61.80 | 1,240 | — | — |
| 2004-05-20 | $61.00 | $61.00 | 730 | — | — |
| 2004-05-19 | $65.00 | $65.00 | 600 | — | — |
| 2004-05-18 | $61.60 | $61.60 | 500 | — | — |
| 2004-05-17 | $61.50 | $61.50 | 1,660 | — | — |
| 2004-05-14 | $65.90 | $65.90 | 2,450 | — | — |
| 2004-05-13 | $60.00 | $60.00 | 4,520 | — | — |
| 2004-05-12 | $63.40 | $63.40 | 1,420 | — | — |
| 2004-05-11 | $63.60 | $63.60 | 940 | — | — |
| 2004-05-10 | $64.60 | $64.60 | 2,910 | — | — |
| 2004-05-07 | $64.30 | $64.30 | 740 | — | — |
| 2004-05-06 | $64.10 | $64.10 | 1,620 | — | — |
| 2004-05-05 | $69.70 | $69.70 | 980 | — | — |
| 2004-05-04 | $66.50 | $66.50 | 990 | — | — |
| 2004-05-03 | $68.90 | $68.90 | 2,890 | — | — |
| 2004-04-30 | $63.00 | $63.00 | 3,390 | — | — |
| 2004-04-29 | $63.90 | $63.90 | 1,470 | — | — |
| 2004-04-28 | $67.70 | $67.70 | 1,180 | — | — |
| 2004-04-27 | $69.60 | $69.60 | 1,180 | — | — |
| 2004-04-26 | $69.30 | $69.30 | 3,790 | — | — |
| 2004-04-23 | $72.90 | $72.90 | 1,010 | — | — |
| 2004-04-22 | $75.40 | $75.40 | 2,260 | — | — |
| 2004-04-21 | $74.30 | $74.30 | 3,230 | — | — |
| 2004-04-20 | $72.00 | $72.00 | 1,570 | — | — |
| 2004-04-19 | $71.50 | $71.50 | 1,250 | — | — |
| 2004-04-16 | $72.30 | $72.30 | 290 | — | — |
| 2004-04-15 | $72.20 | $72.20 | 780 | — | — |
| 2004-04-14 | $72.30 | $72.30 | 1,920 | — | — |
| 2004-04-13 | $74.20 | $74.20 | 1,850 | — | — |
| 2004-04-12 | $82.10 | $82.10 | 7,200 | — | — |
| 2004-04-08 | $76.50 | $76.50 | 4,570 | — | — |
| 2004-04-07 | $76.30 | $76.30 | 6,550 | — | — |
| 2004-04-06 | $72.50 | $72.50 | 1,950 | — | — |
| 2004-04-05 | $72.00 | $72.00 | 3,040 | — | — |
| 2004-04-02 | $70.50 | $70.50 | 860 | — | — |
| 2004-04-01 | $69.50 | $69.50 | 3,300 | — | — |
| 2004-03-31 | $67.10 | $67.10 | 4,620 | — | — |
| 2004-03-30 | $69.70 | $69.70 | 3,380 | — | — |
| 2004-03-29 | $70.10 | $70.10 | 4,570 | — | — |
| 2004-03-26 | $72.10 | $72.10 | 3,770 | — | — |
| 2004-03-25 | $69.80 | $69.80 | 4,320 | — | — |
| 2004-03-24 | $66.00 | $66.00 | 590 | — | — |
| 2004-03-23 | $66.00 | $66.00 | 7,010 | — | — |
| 2004-03-22 | $66.00 | $66.00 | 3,480 | — | — |
| 2004-03-19 | $70.40 | $70.40 | 3,430 | — | — |
| 2004-03-18 | $68.90 | $68.90 | 1,730 | — | — |
| 2004-03-17 | $71.60 | $71.60 | 430 | — | — |
| 2004-03-16 | $70.00 | $70.00 | 2,990 | — | — |
| 2004-03-15 | $69.20 | $69.20 | 670 | — | — |
| 2004-03-12 | $73.80 | $73.80 | 3,560 | — | — |
| 2004-03-11 | $75.60 | $75.60 | 5,320 | — | — |
| 2004-03-10 | $78.60 | $78.60 | 1,230 | — | — |
| 2004-03-09 | $77.60 | $77.60 | 290 | — | — |
| 2004-03-08 | $79.80 | $79.80 | 390 | — | — |
| 2004-03-05 | $80.90 | $80.90 | 1,160 | — | — |
| 2004-03-04 | $80.00 | $80.00 | 410 | — | — |
| 2004-03-03 | $77.90 | $77.90 | 560 | — | — |
| 2004-03-02 | $80.20 | $80.20 | 770 | — | — |
| 2004-03-01 | $83.00 | $83.00 | 470 | — | — |
| 2004-02-27 | $83.00 | $83.00 | 960 | — | — |
| 2004-02-26 | $82.90 | $82.90 | 1,720 | — | — |
| 2004-02-25 | $78.40 | $78.40 | 870 | — | — |
| 2004-02-24 | $78.70 | $78.70 | 600 | — | — |
| 2004-02-23 | $79.20 | $79.20 | 4,350 | — | — |
| 2004-02-20 | $82.30 | $82.30 | 150 | — | — |
| 2004-02-19 | $81.80 | $81.80 | 1,200 | — | — |
| 2004-02-18 | $78.50 | $78.50 | 590 | — | — |
| 2004-02-17 | $80.70 | $80.70 | 800 | — | — |
| 2004-02-13 | $80.10 | $80.10 | 1,830 | — | — |
| 2004-02-12 | $87.00 | $87.00 | 510 | — | — |
| 2004-02-11 | $84.70 | $84.70 | 1,100 | — | — |
| 2004-02-10 | $83.30 | $83.30 | 1,320 | — | — |
| 2004-02-09 | $79.10 | $79.10 | 910 | — | — |
| 2004-02-06 | $81.70 | $81.70 | 800 | — | — |
| 2004-02-05 | $81.40 | $81.40 | 450 | — | — |
| 2004-02-04 | $82.70 | $82.70 | 2,740 | — | — |
| 2004-02-03 | $86.90 | $86.90 | 4,280 | — | — |
| 2004-02-02 | $85.30 | $85.30 | 1,770 | — | — |
| 2004-01-30 | $88.10 | $88.10 | 340 | — | — |
| 2004-01-29 | $89.00 | $89.00 | 2,870 | — | — |
| 2004-01-28 | $88.00 | $88.00 | 1,650 | — | — |
| 2004-01-27 | $87.90 | $87.90 | 1,800 | — | — |
| 2004-01-26 | $89.90 | $89.90 | 1,700 | — | — |
| 2004-01-23 | $91.00 | $91.00 | 3,990 | — | — |
| 2004-01-22 | $90.60 | $90.60 | 1,670 | — | — |
| 2004-01-21 | $88.00 | $88.00 | 4,460 | — | — |
| 2004-01-20 | $92.80 | $92.80 | 2,250 | — | — |
| 2004-01-16 | $87.60 | $87.60 | 1,060 | — | — |
| 2004-01-15 | $86.70 | $86.70 | 780 | — | — |
| 2004-01-14 | $91.00 | $91.00 | 1,540 | — | — |
| 2004-01-13 | $90.70 | $90.70 | 4,030 | — | — |
| 2004-01-12 | $87.50 | $87.50 | 1,910 | — | — |
| 2004-01-09 | $89.20 | $89.20 | 3,370 | — | — |
| 2004-01-08 | $93.00 | $93.00 | 6,790 | — | — |
| 2004-01-07 | $83.40 | $83.40 | 2,390 | — | — |
| 2004-01-06 | $83.00 | $83.00 | 2,760 | — | — |
| 2004-01-05 | $80.70 | $80.70 | 2,710 | — | — |
| 2004-01-02 | $79.50 | $79.50 | 1,980 | — | — |