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
- 1992-11-18 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 | $43.57 | $43.57 | 169,998 | — | — |
| 2004-12-30 | $43.91 | $43.91 | 171,548 | — | — |
| 2004-12-29 | $43.83 | $43.83 | 146,728 | — | — |
| 2004-12-28 | $44.43 | $44.43 | 341,626 | — | — |
| 2004-12-27 | $44.50 | $44.50 | 169,437 | — | — |
| 2004-12-23 | $44.73 | $44.73 | 467,168 | — | — |
| 2004-12-22 | $44.95 | $44.95 | 608,472 | — | — |
| 2004-12-21 | $45.63 | $45.63 | 151,938 | — | — |
| 2004-12-20 | $44.35 | $44.35 | 278,201 | — | — |
| 2004-12-17 | $45.10 | $45.10 | 188,246 | — | — |
| 2004-12-16 | $45.63 | $45.63 | 155,438 | — | — |
| 2004-12-15 | $47.27 | $47.27 | 257,575 | — | — |
| 2004-12-14 | $46.53 | $46.53 | 261,823 | — | — |
| 2004-12-13 | $45.96 | $45.96 | 288,353 | — | — |
| 2004-12-10 | $43.79 | $43.79 | 224,286 | — | — |
| 2004-12-09 | $43.87 | $43.87 | 382,048 | — | — |
| 2004-12-08 | $44.02 | $44.02 | 498,212 | — | — |
| 2004-12-07 | $42.67 | $42.67 | 336,951 | — | — |
| 2004-12-06 | $44.69 | $44.69 | 1,304,094 | — | — |
| 2004-12-03 | $44.50 | $44.50 | 637,219 | — | — |
| 2004-12-02 | $43.61 | $43.61 | 362,545 | — | — |
| 2004-12-01 | $44.28 | $44.28 | 500,243 | — | — |
| 2004-11-30 | $41.92 | $41.92 | 241,519 | — | — |
| 2004-11-29 | $41.77 | $41.77 | 171,521 | — | — |
| 2004-11-26 | $40.65 | $40.65 | 89,982 | — | — |
| 2004-11-24 | $40.61 | $40.61 | 234,920 | — | — |
| 2004-11-23 | $39.30 | $39.30 | 255,438 | — | — |
| 2004-11-22 | $40.54 | $40.54 | 435,188 | — | — |
| 2004-11-19 | $39.34 | $39.34 | 349,454 | — | — |
| 2004-11-18 | $40.27 | $40.27 | 247,717 | — | — |
| 2004-11-17 | $39.34 | $39.34 | 543,150 | — | — |
| 2004-11-16 | $37.77 | $37.77 | 312,077 | — | — |
| 2004-11-15 | $36.76 | $36.76 | 326,531 | — | — |
| 2004-11-12 | $34.02 | $34.02 | 219,825 | — | — |
| 2004-11-11 | $33.39 | $33.39 | 500,964 | — | — |
| 2004-11-10 | $32.00 | $32.00 | 1,054,427 | — | — |
| 2004-11-09 | $35.60 | $35.60 | 380,178 | — | — |
| 2004-11-08 | $35.56 | $35.56 | 194,310 | — | — |
| 2004-11-05 | $34.40 | $34.40 | 276,785 | — | — |
| 2004-11-04 | $33.99 | $33.99 | 186,269 | — | — |
| 2004-11-03 | $33.39 | $33.39 | 135,667 | — | — |
| 2004-11-02 | $32.11 | $32.11 | 167,994 | — | — |
| 2004-11-01 | $33.50 | $33.50 | 106,332 | — | — |
| 2004-10-29 | $33.39 | $33.39 | 124,767 | — | — |
| 2004-10-28 | $33.99 | $33.99 | 179,509 | — | — |
| 2004-10-27 | $32.71 | $32.71 | 197,196 | — | — |
| 2004-10-26 | $32.38 | $32.38 | 128,561 | — | — |
| 2004-10-25 | $32.19 | $32.19 | 261,049 | — | — |
| 2004-10-22 | $32.56 | $32.56 | 172,510 | — | — |
| 2004-10-21 | $33.42 | $33.42 | 326,451 | — | — |
| 2004-10-20 | $32.04 | $32.04 | 590,198 | — | — |
| 2004-10-19 | $31.63 | $31.63 | 267,808 | — | — |
| 2004-10-18 | $33.61 | $33.61 | 351,297 | — | — |
| 2004-10-15 | $32.15 | $32.15 | 375,236 | — | — |
| 2004-10-14 | $33.69 | $33.69 | 137,591 | — | — |
| 2004-10-13 | $33.46 | $33.46 | 123,351 | — | — |
| 2004-10-12 | $35.00 | $35.00 | 218,489 | — | — |
| 2004-10-11 | $35.56 | $35.56 | 145,312 | — | — |
| 2004-10-08 | $34.70 | $34.70 | 132,248 | — | — |
| 2004-10-07 | $36.01 | $36.01 | 152,098 | — | — |
| 2004-10-06 | $37.24 | $37.24 | 321,695 | — | — |
| 2004-10-05 | $37.99 | $37.99 | 263,747 | — | — |
| 2004-10-04 | $39.00 | $39.00 | 331,207 | — | — |
| 2004-10-01 | $38.03 | $38.03 | 372,991 | — | — |
| 2004-09-30 | $37.50 | $37.50 | 689,317 | — | — |
| 2004-09-29 | $37.43 | $37.43 | 309,646 | — | — |
| 2004-09-28 | $37.99 | $37.99 | 167,407 | — | — |
| 2004-09-27 | $37.99 | $37.99 | 181,673 | — | — |
| 2004-09-24 | $39.49 | $39.49 | 149,293 | — | — |
| 2004-09-23 | $41.21 | $41.21 | 138,018 | — | — |
| 2004-09-22 | $39.94 | $39.94 | 224,714 | — | — |
| 2004-09-21 | $42.03 | $42.03 | 185,681 | — | — |
| 2004-09-20 | $42.03 | $42.03 | 329,310 | — | — |
| 2004-09-17 | $41.92 | $41.92 | 334,546 | — | — |
| 2004-09-16 | $42.30 | $42.30 | 606,094 | — | — |
| 2004-09-15 | $40.27 | $40.27 | 115,870 | — | — |
| 2004-09-14 | $40.27 | $40.27 | 141,678 | — | — |
| 2004-09-13 | $40.99 | $40.99 | 278,281 | — | — |
| 2004-09-10 | $38.81 | $38.81 | 413,093 | — | — |
| 2004-09-09 | $38.10 | $38.10 | 160,140 | — | — |
| 2004-09-08 | $37.32 | $37.32 | 132,461 | — | — |
| 2004-09-07 | $38.10 | $38.10 | 175,128 | — | — |
| 2004-09-03 | $37.69 | $37.69 | 176,303 | — | — |
| 2004-09-02 | $39.04 | $39.04 | 150,415 | — | — |
| 2004-09-01 | $38.07 | $38.07 | 466,099 | — | — |
| 2004-08-31 | $36.79 | $36.79 | 228,027 | — | — |
| 2004-08-30 | $36.31 | $36.31 | 136,308 | — | — |
| 2004-08-27 | $38.29 | $38.29 | 280,044 | — | — |
| 2004-08-26 | $37.62 | $37.62 | 162,998 | — | — |
| 2004-08-25 | $37.88 | $37.88 | 201,310 | — | — |
| 2004-08-24 | $37.32 | $37.32 | 486,858 | — | — |
| 2004-08-23 | $35.48 | $35.48 | 426,799 | — | — |
| 2004-08-20 | $36.79 | $36.79 | 429,070 | — | — |
| 2004-08-19 | $34.47 | $34.47 | 326,130 | — | — |
| 2004-08-18 | $34.10 | $34.10 | 472,084 | — | — |
| 2004-08-17 | $33.42 | $33.42 | 385,094 | — | — |
| 2004-08-16 | $33.69 | $33.69 | 349,427 | — | — |
| 2004-08-13 | $32.08 | $32.08 | 214,134 | — | — |
| 2004-08-12 | $33.46 | $33.46 | 244,805 | — | — |
| 2004-08-11 | $34.25 | $34.25 | 920,924 | — | — |
| 2004-08-10 | $30.95 | $30.95 | 387,285 | — | — |
| 2004-08-09 | $30.39 | $30.39 | 503,983 | — | — |
| 2004-08-06 | $30.13 | $30.13 | 959,529 | — | — |
| 2004-08-05 | $29.42 | $29.42 | 3,225,156 | — | — |
| 2004-08-04 | $29.91 | $29.91 | 2,404,740 | — | — |
| 2004-08-03 | $30.62 | $30.62 | 7,781,844 | — | — |
| 2004-08-02 | $50.83 | $50.83 | 212,772 | — | — |
| 2004-07-30 | $51.69 | $51.69 | 165,991 | — | — |
| 2004-07-29 | $51.05 | $51.05 | 173,445 | — | — |
| 2004-07-28 | $50.38 | $50.38 | 243,603 | — | — |
| 2004-07-27 | $51.09 | $51.09 | 387,098 | — | — |
| 2004-07-26 | $48.70 | $48.70 | 283,571 | — | — |
| 2004-07-23 | $49.48 | $49.48 | 138,152 | — | — |
| 2004-07-22 | $50.94 | $50.94 | 188,833 | — | — |
| 2004-07-21 | $50.38 | $50.38 | 340,611 | — | — |
| 2004-07-20 | $53.49 | $53.49 | 215,256 | — | — |
| 2004-07-19 | $51.35 | $51.35 | 277,453 | — | — |
| 2004-07-16 | $52.03 | $52.03 | 156,212 | — | — |
| 2004-07-15 | $53.30 | $53.30 | 170,372 | — | — |
| 2004-07-14 | $53.79 | $53.79 | 265,484 | — | — |
| 2004-07-13 | $52.44 | $52.44 | 284,319 | — | — |
| 2004-07-12 | $51.88 | $51.88 | 422,364 | — | — |
| 2004-07-09 | $53.00 | $53.00 | 492,548 | — | — |
| 2004-07-08 | $51.69 | $51.69 | 302,673 | — | — |
| 2004-07-07 | $53.86 | $53.86 | 965,273 | — | — |
| 2004-07-06 | $55.55 | $55.55 | 558,325 | — | — |
| 2004-07-02 | $61.46 | $61.46 | 371,362 | — | — |
| 2004-07-01 | $61.65 | $61.65 | 213,386 | — | — |
| 2004-06-30 | $65.05 | $65.05 | 376,652 | — | — |
| 2004-06-29 | $65.02 | $65.02 | 371,629 | — | — |
| 2004-06-28 | $63.67 | $63.67 | 305,318 | — | — |
| 2004-06-25 | $67.79 | $67.79 | 256,240 | — | — |
| 2004-06-24 | $66.48 | $66.48 | 149,346 | — | — |
| 2004-06-23 | $66.66 | $66.66 | 366,553 | — | — |
| 2004-06-22 | $63.59 | $63.59 | 211,302 | — | — |
| 2004-06-21 | $62.51 | $62.51 | 181,700 | — | — |
| 2004-06-18 | $64.42 | $64.42 | 326,077 | — | — |
| 2004-06-17 | $65.17 | $65.17 | 162,037 | — | — |
| 2004-06-16 | $66.59 | $66.59 | 206,146 | — | — |
| 2004-06-15 | $65.76 | $65.76 | 204,917 | — | — |
| 2004-06-14 | $65.46 | $65.46 | 212,665 | — | — |
| 2004-06-10 | $64.23 | $64.23 | 288,567 | — | — |
| 2004-06-09 | $65.84 | $65.84 | 302,887 | — | — |
| 2004-06-08 | $70.07 | $70.07 | 257,121 | — | — |
| 2004-06-07 | $71.00 | $71.00 | 487,980 | — | — |
| 2004-06-04 | $74.90 | $74.90 | 210,073 | — | — |
| 2004-06-03 | $75.57 | $75.57 | 170,426 | — | — |
| 2004-06-02 | $76.92 | $76.92 | 142,026 | — | — |
| 2004-06-01 | $77.48 | $77.48 | 181,406 | — | — |
| 2004-05-28 | $76.81 | $76.81 | 342,428 | — | — |
| 2004-05-27 | $75.16 | $75.16 | 497,357 | — | — |
| 2004-05-26 | $78.42 | $78.42 | 710,877 | — | — |
| 2004-05-25 | $71.83 | $71.83 | 302,513 | — | — |
| 2004-05-24 | $68.95 | $68.95 | 195,326 | — | — |
| 2004-05-21 | $66.51 | $66.51 | 215,897 | — | — |
| 2004-05-20 | $67.37 | $67.37 | 322,657 | — | — |
| 2004-05-19 | $67.67 | $67.67 | 451,057 | — | — |
| 2004-05-18 | $67.45 | $67.45 | 357,202 | — | — |
| 2004-05-17 | $66.51 | $66.51 | 521,910 | — | — |
| 2004-05-14 | $65.32 | $65.32 | 428,428 | — | — |
| 2004-05-13 | $63.86 | $63.86 | 386,216 | — | — |
| 2004-05-12 | $63.14 | $63.14 | 414,643 | — | — |
| 2004-05-11 | $63.48 | $63.48 | 632,651 | — | — |
| 2004-05-10 | $60.49 | $60.49 | 606,228 | — | — |
| 2004-05-07 | $61.95 | $61.95 | 865,700 | — | — |
| 2004-05-06 | $65.88 | $65.88 | 907,138 | — | — |
| 2004-05-05 | $68.50 | $68.50 | 2,835,680 | — | — |
| 2004-05-04 | $81.07 | $81.07 | 453,889 | — | — |
| 2004-05-03 | $82.08 | $82.08 | 465,645 | — | — |
| 2004-04-30 | $80.14 | $80.14 | 448,252 | — | — |
| 2004-04-29 | $84.89 | $84.89 | 322,443 | — | — |
| 2004-04-28 | $85.49 | $85.49 | 552,287 | — | — |
| 2004-04-27 | $89.91 | $89.91 | 717,743 | — | — |
| 2004-04-26 | $88.93 | $88.93 | 543,364 | — | — |
| 2004-04-23 | $87.17 | $87.17 | 245,820 | — | — |
| 2004-04-22 | $87.40 | $87.40 | 409,860 | — | — |
| 2004-04-21 | $83.84 | $83.84 | 418,303 | — | — |
| 2004-04-20 | $81.67 | $81.67 | 546,409 | — | — |
| 2004-04-19 | $83.17 | $83.17 | 342,027 | — | — |
| 2004-04-16 | $81.26 | $81.26 | 432,062 | — | — |
| 2004-04-15 | $79.91 | $79.91 | 508,605 | — | — |
| 2004-04-14 | $79.20 | $79.20 | 351,671 | — | — |
| 2004-04-13 | $79.13 | $79.13 | 298,345 | — | — |
| 2004-04-12 | $79.43 | $79.43 | 135,106 | — | — |
| 2004-04-08 | $77.89 | $77.89 | 186,055 | — | — |
| 2004-04-07 | $79.73 | $79.73 | 265,564 | — | — |
| 2004-04-06 | $79.46 | $79.46 | 304,116 | — | — |
| 2004-04-05 | $81.45 | $81.45 | 609,781 | — | — |
| 2004-04-02 | $79.13 | $79.13 | 450,042 | — | — |
| 2004-04-01 | $76.32 | $76.32 | 416,887 | — | — |
| 2004-03-31 | $75.23 | $75.23 | 660,650 | — | — |
| 2004-03-30 | $77.85 | $77.85 | 414,776 | — | — |
| 2004-03-29 | $76.96 | $76.96 | 1,110,238 | — | — |
| 2004-03-26 | $71.72 | $71.72 | 402,674 | — | — |
| 2004-03-25 | $71.12 | $71.12 | 585,042 | — | — |
| 2004-03-24 | $67.79 | $67.79 | 348,145 | — | — |
| 2004-03-23 | $67.04 | $67.04 | 381,835 | — | — |
| 2004-03-22 | $67.60 | $67.60 | 321,882 | — | — |
| 2004-03-19 | $70.52 | $70.52 | 400,643 | — | — |
| 2004-03-18 | $69.13 | $69.13 | 235,187 | — | — |
| 2004-03-17 | $69.99 | $69.99 | 522,444 | — | — |
| 2004-03-16 | $66.25 | $66.25 | 387,632 | — | — |
| 2004-03-15 | $64.00 | $64.00 | 352,420 | — | — |
| 2004-03-12 | $66.59 | $66.59 | 381,354 | — | — |
| 2004-03-11 | $65.13 | $65.13 | 318,222 | — | — |
| 2004-03-10 | $66.44 | $66.44 | 304,650 | — | — |
| 2004-03-09 | $68.01 | $68.01 | 364,308 | — | — |
| 2004-03-08 | $69.25 | $69.25 | 690,305 | — | — |
| 2004-03-05 | $72.95 | $72.95 | 734,762 | — | — |
| 2004-03-04 | $72.31 | $72.31 | 1,262,469 | — | — |
| 2004-03-03 | $68.46 | $68.46 | 3,891,737 | — | — |
| 2004-03-02 | $60.60 | $60.60 | 1,176,736 | — | — |
| 2004-03-01 | $58.50 | $58.50 | 258,163 | — | — |
| 2004-02-27 | $57.60 | $57.60 | 284,693 | — | — |
| 2004-02-26 | $58.50 | $58.50 | 262,251 | — | — |
| 2004-02-25 | $59.06 | $59.06 | 271,094 | — | — |
| 2004-02-24 | $56.37 | $56.37 | 415,337 | — | — |
| 2004-02-23 | $57.27 | $57.27 | 226,958 | — | — |
| 2004-02-20 | $59.21 | $59.21 | 225,756 | — | — |
| 2004-02-19 | $60.49 | $60.49 | 513,735 | — | — |
| 2004-02-18 | $60.75 | $60.75 | 455,546 | — | — |
| 2004-02-17 | $59.81 | $59.81 | 281,353 | — | — |
| 2004-02-13 | $58.35 | $58.35 | 239,488 | — | — |
| 2004-02-12 | $59.66 | $59.66 | 499,602 | — | — |
| 2004-02-11 | $60.79 | $60.79 | 1,236,741 | — | — |
| 2004-02-10 | $56.14 | $56.14 | 573,634 | — | — |
| 2004-02-09 | $53.79 | $53.79 | 634,815 | — | — |
| 2004-02-06 | $53.75 | $53.75 | 266,098 | — | — |
| 2004-02-05 | $51.73 | $51.73 | 325,275 | — | — |
| 2004-02-04 | $53.45 | $53.45 | 141,411 | — | — |
| 2004-02-03 | $55.06 | $55.06 | 182,448 | — | — |
| 2004-02-02 | $54.35 | $54.35 | 144,671 | — | — |
| 2004-01-30 | $53.86 | $53.86 | 117,794 | — | — |
| 2004-01-29 | $53.86 | $53.86 | 144,217 | — | — |
| 2004-01-28 | $54.16 | $54.16 | 96,046 | — | — |
| 2004-01-27 | $55.92 | $55.92 | 137,217 | — | — |
| 2004-01-26 | $56.14 | $56.14 | 304,810 | — | — |
| 2004-01-23 | $58.09 | $58.09 | 232,569 | — | — |
| 2004-01-22 | $57.90 | $57.90 | 403,635 | — | — |
| 2004-01-21 | $58.13 | $58.13 | 272,831 | — | — |
| 2004-01-20 | $55.81 | $55.81 | 271,281 | — | — |
| 2004-01-16 | $55.10 | $55.10 | 164,975 | — | — |
| 2004-01-15 | $55.13 | $55.13 | 283,597 | — | — |
| 2004-01-14 | $52.78 | $52.78 | 187,337 | — | — |
| 2004-01-13 | $52.18 | $52.18 | 284,880 | — | — |
| 2004-01-12 | $54.46 | $54.46 | 721,377 | — | — |
| 2004-01-09 | $53.90 | $53.90 | 273,712 | — | — |
| 2004-01-08 | $54.98 | $54.98 | 1,099,605 | — | — |
| 2004-01-07 | $57.27 | $57.27 | 270,480 | — | — |
| 2004-01-06 | $56.89 | $56.89 | 277,640 | — | — |
| 2004-01-05 | $55.73 | $55.73 | 333,504 | — | — |
| 2004-01-02 | $55.88 | $55.88 | 239,274 | — | — |