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
- 2001-07-11 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 | $63.52 | $63.52 | 1,900 | — | — |
| 2004-12-30 | $63.04 | $63.04 | 1,900 | — | — |
| 2004-12-29 | $62.52 | $62.52 | 4,875 | — | — |
| 2004-12-28 | $61.68 | $61.68 | 4,850 | — | — |
| 2004-12-27 | $60.92 | $60.92 | 700 | — | — |
| 2004-12-23 | $61.16 | $61.16 | 2,425 | — | — |
| 2004-12-22 | $59.60 | $59.60 | 1,650 | — | — |
| 2004-12-21 | $59.88 | $59.88 | 1,225 | — | — |
| 2004-12-20 | $59.44 | $59.44 | 4,150 | — | — |
| 2004-12-17 | $60.56 | $60.56 | 2,500 | — | — |
| 2004-12-16 | $60.00 | $60.00 | 2,475 | — | — |
| 2004-12-15 | $60.36 | $60.36 | 2,925 | — | — |
| 2004-12-14 | $59.56 | $59.56 | 1,225 | — | — |
| 2004-12-13 | $58.72 | $58.72 | 1,300 | — | — |
| 2004-12-10 | $58.48 | $58.48 | 3,725 | — | — |
| 2004-12-09 | $59.68 | $59.68 | 1,825 | — | — |
| 2004-12-08 | $58.92 | $58.92 | 2,625 | — | — |
| 2004-12-07 | $59.64 | $59.64 | 4,250 | — | — |
| 2004-12-06 | $59.40 | $59.40 | 1,800 | — | — |
| 2004-12-03 | $59.76 | $59.76 | 2,200 | — | — |
| 2004-12-02 | $59.88 | $59.88 | 4,275 | — | — |
| 2004-12-01 | $60.92 | $60.92 | 8,450 | — | — |
| 2004-11-30 | $60.80 | $60.80 | 3,950 | — | — |
| 2004-11-29 | $61.28 | $61.28 | 12,850 | — | — |
| 2004-11-26 | $62.56 | $62.56 | 900 | — | — |
| 2004-11-24 | $62.76 | $62.76 | 2,125 | — | — |
| 2004-11-23 | $62.52 | $62.52 | 3,250 | — | — |
| 2004-11-22 | $62.96 | $62.96 | 5,425 | — | — |
| 2004-11-19 | $61.80 | $61.80 | 9,400 | — | — |
| 2004-11-18 | $61.40 | $61.40 | 3,475 | — | — |
| 2004-11-17 | $62.64 | $62.64 | 5,275 | — | — |
| 2004-11-16 | $61.80 | $61.80 | 6,825 | — | — |
| 2004-11-15 | $61.16 | $61.16 | 3,650 | — | — |
| 2004-11-12 | $61.56 | $61.56 | 3,475 | — | — |
| 2004-11-11 | $62.24 | $62.24 | 10,900 | — | — |
| 2004-11-10 | $61.00 | $61.00 | 5,075 | — | — |
| 2004-11-09 | $60.80 | $60.80 | 8,150 | — | — |
| 2004-11-08 | $60.20 | $60.20 | 21,400 | — | — |
| 2004-11-05 | $59.64 | $59.64 | 9,850 | — | — |
| 2004-11-04 | $59.92 | $59.92 | 30,800 | — | — |
| 2004-11-03 | $58.64 | $58.64 | 27,550 | — | — |
| 2004-11-02 | $53.00 | $53.00 | 3,525 | — | — |
| 2004-11-01 | $52.24 | $52.24 | 925 | — | — |
| 2004-10-29 | $52.64 | $52.64 | 3,050 | — | — |
| 2004-10-28 | $51.76 | $51.76 | 1,550 | — | — |
| 2004-10-27 | $51.44 | $51.44 | 3,950 | — | — |
| 2004-10-26 | $50.80 | $50.80 | 3,125 | — | — |
| 2004-10-25 | $50.04 | $50.04 | 11,425 | — | — |
| 2004-10-22 | $50.92 | $50.92 | 2,050 | — | — |
| 2004-10-21 | $51.40 | $51.40 | 3,000 | — | — |
| 2004-10-20 | $51.32 | $51.32 | 2,200 | — | — |
| 2004-10-19 | $51.68 | $51.68 | 1,750 | — | — |
| 2004-10-18 | $52.24 | $52.24 | 2,550 | — | — |
| 2004-10-15 | $52.00 | $52.00 | 3,925 | — | — |
| 2004-10-14 | $52.64 | $52.64 | 3,800 | — | — |
| 2004-10-13 | $53.16 | $53.16 | 5,275 | — | — |
| 2004-10-12 | $53.24 | $53.24 | 8,375 | — | — |
| 2004-10-11 | $54.80 | $54.80 | 3,125 | — | — |
| 2004-10-08 | $54.16 | $54.16 | 4,925 | — | — |
| 2004-10-07 | $54.04 | $54.04 | 1,250 | — | — |
| 2004-10-06 | $53.84 | $53.84 | 1,075 | — | — |
| 2004-10-05 | $53.48 | $53.48 | 2,725 | — | — |
| 2004-10-04 | $53.28 | $53.28 | 6,050 | — | — |
| 2004-10-01 | $52.76 | $52.76 | 3,425 | — | — |
| 2004-09-30 | $52.56 | $52.56 | 2,525 | — | — |
| 2004-09-29 | $52.28 | $52.28 | 900 | — | — |
| 2004-09-28 | $52.16 | $52.16 | 8,000 | — | — |
| 2004-09-27 | $52.24 | $52.24 | 1,000 | — | — |
| 2004-09-24 | $51.92 | $51.92 | 1,525 | — | — |
| 2004-09-23 | $52.32 | $52.32 | 4,675 | — | — |
| 2004-09-22 | $51.60 | $51.60 | 2,875 | — | — |
| 2004-09-21 | $51.36 | $51.36 | 4,525 | — | — |
| 2004-09-20 | $51.36 | $51.36 | 6,725 | — | — |
| 2004-09-17 | $51.72 | $51.72 | 5,750 | — | — |
| 2004-09-16 | $52.12 | $52.12 | 6,950 | — | — |
| 2004-09-15 | $51.40 | $51.40 | 21,550 | — | — |
| 2004-09-14 | $50.64 | $50.64 | 8,200 | — | — |
| 2004-09-13 | $48.52 | $48.52 | 4,075 | — | — |
| 2004-09-10 | $48.96 | $48.96 | 875 | — | — |
| 2004-09-09 | $49.28 | $49.28 | 3,150 | — | — |
| 2004-09-08 | $48.80 | $48.80 | 5,650 | — | — |
| 2004-09-07 | $48.76 | $48.76 | 9,350 | — | — |
| 2004-09-03 | $48.56 | $48.56 | 5,175 | — | — |
| 2004-09-02 | $48.56 | $48.56 | 4,150 | — | — |
| 2004-09-01 | $48.08 | $48.08 | 2,250 | — | — |
| 2004-08-31 | $48.00 | $48.00 | 3,675 | — | — |
| 2004-08-30 | $47.32 | $47.32 | 975 | — | — |
| 2004-08-27 | $47.80 | $47.80 | 1,375 | — | — |
| 2004-08-26 | $47.76 | $47.76 | 1,325 | — | — |
| 2004-08-25 | $48.04 | $48.04 | 1,375 | — | — |
| 2004-08-24 | $47.76 | $47.76 | 3,425 | — | — |
| 2004-08-23 | $48.28 | $48.28 | 3,200 | — | — |
| 2004-08-20 | $48.60 | $48.60 | 3,450 | — | — |
| 2004-08-19 | $48.00 | $48.00 | 2,200 | — | — |
| 2004-08-18 | $47.64 | $47.64 | 775 | — | — |
| 2004-08-17 | $47.64 | $47.64 | 7,825 | — | — |
| 2004-08-16 | $46.84 | $46.84 | 975 | — | — |
| 2004-08-13 | $46.52 | $46.52 | 3,025 | — | — |
| 2004-08-12 | $45.84 | $45.84 | 1,800 | — | — |
| 2004-08-11 | $46.40 | $46.40 | 5,175 | — | — |
| 2004-08-10 | $46.96 | $46.96 | 4,400 | — | — |
| 2004-08-09 | $47.20 | $47.20 | 7,925 | — | — |
| 2004-08-06 | $48.00 | $48.00 | 8,150 | — | — |
| 2004-08-05 | $46.76 | $46.76 | 1,250 | — | — |
| 2004-08-04 | $47.00 | $47.00 | 5,600 | — | — |
| 2004-08-03 | $46.92 | $46.92 | 3,725 | — | — |
| 2004-08-02 | $45.24 | $45.24 | 2,475 | — | — |
| 2004-07-30 | $45.96 | $45.96 | 1,275 | — | — |
| 2004-07-29 | $45.56 | $45.56 | 2,725 | — | — |
| 2004-07-28 | $44.92 | $44.92 | 11,450 | — | — |
| 2004-07-27 | $45.28 | $45.28 | 8,025 | — | — |
| 2004-07-26 | $45.44 | $45.44 | 3,075 | — | — |
| 2004-07-23 | $46.64 | $46.64 | 3,350 | — | — |
| 2004-07-22 | $46.96 | $46.96 | 4,075 | — | — |
| 2004-07-21 | $47.20 | $47.20 | 2,775 | — | — |
| 2004-07-20 | $47.84 | $47.84 | 2,650 | — | — |
| 2004-07-19 | $48.12 | $48.12 | 1,975 | — | — |
| 2004-07-16 | $47.96 | $47.96 | 2,700 | — | — |
| 2004-07-15 | $47.88 | $47.88 | 925 | — | — |
| 2004-07-14 | $46.96 | $46.96 | 3,325 | — | — |
| 2004-07-13 | $47.52 | $47.52 | 2,350 | — | — |
| 2004-07-12 | $47.36 | $47.36 | 1,650 | — | — |
| 2004-07-09 | $47.72 | $47.72 | 5,725 | — | — |
| 2004-07-08 | $47.60 | $47.60 | 2,425 | — | — |
| 2004-07-07 | $47.64 | $47.64 | 1,450 | — | — |
| 2004-07-06 | $47.72 | $47.72 | 1,800 | — | — |
| 2004-07-02 | $47.72 | $47.72 | 5,225 | — | — |
| 2004-07-01 | $47.56 | $47.56 | 3,800 | — | — |
| 2004-06-30 | $47.76 | $47.76 | 7,550 | — | — |
| 2004-06-29 | $46.64 | $46.64 | 5,750 | — | — |
| 2004-06-28 | $46.88 | $46.88 | 5,525 | — | — |
| 2004-06-25 | $46.48 | $46.48 | 4,875 | — | — |
| 2004-06-24 | $46.80 | $46.80 | 4,425 | — | — |
| 2004-06-23 | $46.52 | $46.52 | 2,225 | — | — |
| 2004-06-22 | $46.52 | $46.52 | 3,850 | — | — |
| 2004-06-21 | $46.88 | $46.88 | 3,550 | — | — |
| 2004-06-18 | $46.76 | $46.76 | 2,825 | — | — |
| 2004-06-17 | $46.32 | $46.32 | 4,450 | — | — |
| 2004-06-16 | $45.68 | $45.68 | 13,325 | — | — |
| 2004-06-15 | $45.48 | $45.48 | 7,550 | — | — |
| 2004-06-14 | $44.92 | $44.92 | 10,300 | — | — |
| 2004-06-10 | $44.68 | $44.68 | 7,500 | — | — |
| 2004-06-09 | $44.68 | $44.68 | 7,950 | — | — |
| 2004-06-08 | $45.20 | $45.20 | 17,350 | — | — |
| 2004-06-07 | $44.56 | $44.56 | 13,100 | — | — |
| 2004-06-04 | $43.76 | $43.76 | 7,000 | — | — |
| 2004-06-03 | $42.88 | $42.88 | 4,150 | — | — |
| 2004-06-02 | $42.84 | $42.84 | 10,925 | — | — |
| 2004-06-01 | $42.96 | $42.96 | 15,925 | — | — |
| 2004-05-28 | $43.60 | $43.60 | 19,975 | — | — |
| 2004-05-27 | $44.68 | $44.68 | 4,125 | — | — |
| 2004-05-26 | $43.76 | $43.76 | 4,550 | — | — |
| 2004-05-25 | $43.36 | $43.36 | 2,800 | — | — |
| 2004-05-24 | $43.48 | $43.48 | 2,075 | — | — |
| 2004-05-21 | $43.60 | $43.60 | 2,450 | — | — |
| 2004-05-20 | $43.96 | $43.96 | 1,825 | — | — |
| 2004-05-19 | $43.60 | $43.60 | 1,950 | — | — |
| 2004-05-18 | $42.68 | $42.68 | 4,075 | — | — |
| 2004-05-17 | $43.04 | $43.04 | 7,050 | — | — |
| 2004-05-14 | $43.44 | $43.44 | 5,050 | — | — |
| 2004-05-13 | $43.48 | $43.48 | 2,650 | — | — |
| 2004-05-12 | $43.32 | $43.32 | 3,300 | — | — |
| 2004-05-11 | $43.84 | $43.84 | 7,150 | — | — |
| 2004-05-10 | $43.20 | $43.20 | 10,525 | — | — |
| 2004-05-07 | $44.88 | $44.88 | 18,950 | — | — |
| 2004-05-06 | $45.48 | $45.48 | 21,250 | — | — |
| 2004-05-05 | $45.60 | $45.60 | 11,225 | — | — |
| 2004-05-04 | $44.52 | $44.52 | 6,825 | — | — |
| 2004-05-03 | $43.80 | $43.80 | 12,525 | — | — |
| 2004-04-30 | $44.20 | $44.20 | 6,850 | — | — |
| 2004-04-29 | $44.64 | $44.64 | 2,975 | — | — |
| 2004-04-28 | $44.68 | $44.68 | 5,650 | — | — |
| 2004-04-27 | $46.12 | $46.12 | 10,625 | — | — |
| 2004-04-26 | $46.96 | $46.96 | 8,450 | — | — |
| 2004-04-23 | $45.80 | $45.80 | 5,275 | — | — |
| 2004-04-22 | $45.88 | $45.88 | 4,800 | — | — |
| 2004-04-21 | $44.48 | $44.48 | 16,550 | — | — |
| 2004-04-20 | $45.68 | $45.68 | 5,450 | — | — |
| 2004-04-19 | $46.88 | $46.88 | 3,925 | — | — |
| 2004-04-16 | $47.08 | $47.08 | 5,100 | — | — |
| 2004-04-15 | $46.92 | $46.92 | 4,000 | — | — |
| 2004-04-14 | $46.48 | $46.48 | 6,250 | — | — |
| 2004-04-13 | $47.00 | $47.00 | 7,200 | — | — |
| 2004-04-12 | $46.92 | $46.92 | 14,625 | — | — |
| 2004-04-08 | $46.04 | $46.04 | 31,550 | — | — |
| 2004-04-07 | $45.72 | $45.72 | 3,850 | — | — |
| 2004-04-06 | $45.84 | $45.84 | 5,325 | — | — |
| 2004-04-05 | $45.56 | $45.56 | 35,750 | — | — |
| 2004-04-02 | $46.28 | $46.28 | 11,600 | — | — |
| 2004-04-01 | $46.32 | $46.32 | 16,900 | — | — |
| 2004-03-31 | $46.08 | $46.08 | 10,675 | — | — |
| 2004-03-30 | $46.36 | $46.36 | 13,000 | — | — |
| 2004-03-29 | $45.88 | $45.88 | 8,400 | — | — |
| 2004-03-26 | $45.52 | $45.52 | 7,500 | — | — |
| 2004-03-25 | $44.72 | $44.72 | 2,700 | — | — |
| 2004-03-24 | $44.40 | $44.40 | 3,000 | — | — |
| 2004-03-23 | $45.00 | $45.00 | 7,400 | — | — |
| 2004-03-22 | $44.96 | $44.96 | 16,175 | — | — |
| 2004-03-19 | $45.56 | $45.56 | 3,775 | — | — |
| 2004-03-18 | $45.76 | $45.76 | 1,825 | — | — |
| 2004-03-17 | $45.04 | $45.04 | 12,600 | — | — |
| 2004-03-16 | $44.84 | $44.84 | 9,050 | — | — |
| 2004-03-15 | $44.84 | $44.84 | 4,125 | — | — |
| 2004-03-12 | $44.80 | $44.80 | 9,425 | — | — |
| 2004-03-11 | $44.60 | $44.60 | 19,775 | — | — |
| 2004-03-10 | $45.16 | $45.16 | 10,900 | — | — |
| 2004-03-09 | $45.60 | $45.60 | 12,225 | — | — |
| 2004-03-08 | $45.60 | $45.60 | 13,600 | — | — |
| 2004-03-05 | $45.36 | $45.36 | 11,500 | — | — |
| 2004-03-04 | $45.16 | $45.16 | 12,975 | — | — |
| 2004-03-03 | $45.00 | $45.00 | 14,750 | — | — |
| 2004-03-02 | $44.40 | $44.40 | 19,825 | — | — |
| 2004-03-01 | $44.84 | $44.84 | 64,775 | — | — |
| 2004-02-27 | $44.60 | $44.60 | 30,275 | — | — |
| 2004-02-26 | $44.00 | $44.00 | 4,575 | — | — |
| 2004-02-25 | $44.40 | $44.40 | 11,175 | — | — |
| 2004-02-24 | $44.60 | $44.60 | 27,875 | — | — |
| 2004-02-23 | $44.60 | $44.60 | 9,700 | — | — |
| 2004-02-20 | $44.88 | $44.88 | 44,400 | — | — |
| 2004-02-19 | $44.92 | $44.92 | 34,425 | — | — |
| 2004-02-18 | $44.80 | $44.80 | 79,425 | — | — |
| 2004-02-17 | $44.00 | $44.00 | 42,750 | — | — |
| 2004-02-13 | $42.20 | $42.20 | 60,975 | — | — |
| 2004-02-12 | $46.48 | $46.48 | 15,075 | — | — |
| 2004-02-11 | $46.08 | $46.08 | 5,675 | — | — |
| 2004-02-10 | $44.84 | $44.84 | 5,800 | — | — |
| 2004-02-09 | $44.00 | $44.00 | 21,950 | — | — |
| 2004-02-06 | $43.44 | $43.44 | 5,000 | — | — |
| 2004-02-05 | $42.96 | $42.96 | 6,825 | — | — |
| 2004-02-04 | $43.72 | $43.72 | 3,350 | — | — |
| 2004-02-03 | $43.36 | $43.36 | 4,075 | — | — |
| 2004-02-02 | $42.72 | $42.72 | 3,500 | — | — |
| 2004-01-30 | $42.64 | $42.64 | 6,650 | — | — |
| 2004-01-29 | $41.96 | $41.96 | 8,150 | — | — |
| 2004-01-28 | $42.28 | $42.28 | 10,500 | — | — |
| 2004-01-27 | $43.12 | $43.12 | 24,150 | — | — |
| 2004-01-26 | $43.80 | $43.80 | 31,025 | — | — |
| 2004-01-23 | $44.16 | $44.16 | 4,400 | — | — |
| 2004-01-22 | $43.52 | $43.52 | 5,475 | — | — |
| 2004-01-21 | $43.40 | $43.40 | 15,525 | — | — |
| 2004-01-20 | $43.68 | $43.68 | 12,425 | — | — |
| 2004-01-16 | $41.60 | $41.60 | 15,150 | — | — |
| 2004-01-15 | $41.84 | $41.84 | 16,825 | — | — |
| 2004-01-14 | $43.08 | $43.08 | 41,825 | — | — |
| 2004-01-13 | $45.32 | $45.32 | 7,575 | — | — |
| 2004-01-12 | $45.28 | $45.28 | 16,725 | — | — |
| 2004-01-09 | $45.16 | $45.16 | 7,950 | — | — |
| 2004-01-08 | $45.52 | $45.52 | 10,650 | — | — |
| 2004-01-07 | $45.36 | $45.36 | 9,150 | — | — |
| 2004-01-06 | $46.40 | $46.40 | 9,400 | — | — |
| 2004-01-05 | $46.88 | $46.88 | 14,550 | — | — |
| 2004-01-02 | $46.16 | $46.16 | 13,875 | — | — |