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
- 2000-04-07 to 2026-09-03
- 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 | $47.25 | $47.25 | 16,607 | — | — |
| 2004-12-30 | $45.15 | $45.15 | 17,933 | — | — |
| 2004-12-29 | $43.65 | $43.65 | 10,613 | — | — |
| 2004-12-28 | $44.85 | $44.85 | 19,413 | — | — |
| 2004-12-27 | $43.80 | $43.80 | 7,133 | — | — |
| 2004-12-23 | $45.00 | $45.00 | 10,840 | — | — |
| 2004-12-22 | $44.85 | $44.85 | 5,833 | — | — |
| 2004-12-21 | $43.80 | $43.80 | 13,400 | — | — |
| 2004-12-20 | $45.00 | $45.00 | 24,080 | — | — |
| 2004-12-17 | $46.20 | $46.20 | 14,487 | — | — |
| 2004-12-16 | $44.55 | $44.55 | 5,433 | — | — |
| 2004-12-15 | $45.45 | $45.45 | 15,247 | — | — |
| 2004-12-14 | $45.60 | $45.60 | 41,693 | — | — |
| 2004-12-13 | $41.70 | $41.70 | 9,700 | — | — |
| 2004-12-10 | $42.00 | $42.00 | 5,900 | — | — |
| 2004-12-09 | $41.25 | $41.25 | 11,240 | — | — |
| 2004-12-08 | $42.00 | $42.00 | 24,600 | — | — |
| 2004-12-07 | $39.60 | $39.60 | 20,187 | — | — |
| 2004-12-06 | $40.35 | $40.35 | 20,373 | — | — |
| 2004-12-03 | $42.00 | $42.00 | 27,107 | — | — |
| 2004-12-02 | $45.00 | $45.00 | 33,507 | — | — |
| 2004-12-01 | $41.70 | $41.70 | 43,267 | — | — |
| 2004-11-30 | $39.60 | $39.60 | 7,900 | — | — |
| 2004-11-29 | $38.40 | $38.40 | 12,500 | — | — |
| 2004-11-26 | $40.65 | $40.65 | 4,713 | — | — |
| 2004-11-24 | $38.85 | $38.85 | 8,127 | — | — |
| 2004-11-23 | $38.70 | $38.70 | 21,107 | — | — |
| 2004-11-22 | $38.10 | $38.10 | 39,860 | — | — |
| 2004-11-19 | $35.55 | $35.55 | 31,760 | — | — |
| 2004-11-18 | $37.35 | $37.35 | 65,447 | — | — |
| 2004-11-17 | $41.70 | $41.70 | 228,220 | — | — |
| 2004-11-16 | $29.55 | $29.55 | 30,020 | — | — |
| 2004-11-15 | $30.30 | $30.30 | 15,247 | — | — |
| 2004-11-12 | $30.75 | $30.75 | 40,013 | — | — |
| 2004-11-11 | $29.55 | $29.55 | 49,327 | — | — |
| 2004-11-10 | $29.85 | $29.85 | 33,947 | — | — |
| 2004-11-09 | $31.50 | $31.50 | 8,600 | — | — |
| 2004-11-08 | $33.00 | $33.00 | 13,247 | — | — |
| 2004-11-05 | $33.75 | $33.75 | 14,980 | — | — |
| 2004-11-04 | $34.20 | $34.20 | 9,880 | — | — |
| 2004-11-03 | $33.75 | $33.75 | 17,660 | — | — |
| 2004-11-02 | $33.30 | $33.30 | 23,320 | — | — |
| 2004-11-01 | $32.25 | $32.25 | 34,593 | — | — |
| 2004-10-29 | $31.95 | $31.95 | 161,727 | — | — |
| 2004-10-28 | $40.05 | $40.05 | 13,353 | — | — |
| 2004-10-27 | $37.35 | $37.35 | 10,813 | — | — |
| 2004-10-26 | $39.90 | $39.90 | 8,827 | — | — |
| 2004-10-25 | $37.35 | $37.35 | 3,960 | — | — |
| 2004-10-22 | $37.20 | $37.20 | 4,780 | — | — |
| 2004-10-21 | $36.75 | $36.75 | 12,453 | — | — |
| 2004-10-20 | $37.65 | $37.65 | 14,980 | — | — |
| 2004-10-19 | $40.35 | $40.35 | 17,447 | — | — |
| 2004-10-18 | $43.20 | $43.20 | 46,593 | — | — |
| 2004-10-15 | $48.60 | $48.60 | 3,440 | — | — |
| 2004-10-14 | $47.25 | $47.25 | 4,660 | — | — |
| 2004-10-13 | $48.15 | $48.15 | 3,273 | — | — |
| 2004-10-12 | $47.25 | $47.25 | 3,273 | — | — |
| 2004-10-11 | $48.75 | $48.75 | 1,667 | — | — |
| 2004-10-08 | $48.00 | $48.00 | 3,627 | — | — |
| 2004-10-07 | $49.20 | $49.20 | 3,967 | — | — |
| 2004-10-06 | $53.25 | $53.25 | 10,433 | — | — |
| 2004-10-05 | $49.05 | $49.05 | 5,340 | — | — |
| 2004-10-04 | $46.35 | $46.35 | 23,660 | — | — |
| 2004-10-01 | $47.10 | $47.10 | 6,067 | — | — |
| 2004-09-30 | $49.05 | $49.05 | 9,180 | — | — |
| 2004-09-29 | $48.30 | $48.30 | 2,807 | — | — |
| 2004-09-28 | $48.15 | $48.15 | 5,513 | — | — |
| 2004-09-27 | $50.85 | $50.85 | 4,253 | — | — |
| 2004-09-24 | $53.70 | $53.70 | 7,173 | — | — |
| 2004-09-23 | $52.35 | $52.35 | 3,093 | — | — |
| 2004-09-22 | $50.70 | $50.70 | 3,767 | — | — |
| 2004-09-21 | $50.85 | $50.85 | 4,387 | — | — |
| 2004-09-20 | $52.80 | $52.80 | 6,767 | — | — |
| 2004-09-17 | $56.10 | $56.10 | 10,293 | — | — |
| 2004-09-16 | $52.35 | $52.35 | 44,033 | — | — |
| 2004-09-15 | $50.40 | $50.40 | 12,193 | — | — |
| 2004-09-14 | $49.65 | $49.65 | 29,967 | — | — |
| 2004-09-13 | $49.65 | $49.65 | 11,740 | — | — |
| 2004-09-10 | $48.00 | $48.00 | 14,820 | — | — |
| 2004-09-09 | $48.00 | $48.00 | 26,900 | — | — |
| 2004-09-08 | $46.35 | $46.35 | 7,587 | — | — |
| 2004-09-07 | $46.05 | $46.05 | 9,233 | — | — |
| 2004-09-03 | $44.70 | $44.70 | 4,247 | — | — |
| 2004-09-02 | $46.05 | $46.05 | 42,767 | — | — |
| 2004-09-01 | $41.25 | $41.25 | 10,367 | — | — |
| 2004-08-31 | $40.65 | $40.65 | 4,153 | — | — |
| 2004-08-30 | $41.10 | $41.10 | 8,607 | — | — |
| 2004-08-27 | $39.00 | $39.00 | 6,587 | — | — |
| 2004-08-26 | $39.75 | $39.75 | 8,600 | — | — |
| 2004-08-25 | $40.95 | $40.95 | 9,420 | — | — |
| 2004-08-24 | $37.50 | $37.50 | 18,860 | — | — |
| 2004-08-23 | $37.50 | $37.50 | 10,440 | — | — |
| 2004-08-20 | $37.20 | $37.20 | 7,780 | — | — |
| 2004-08-19 | $40.50 | $40.50 | 5,273 | — | — |
| 2004-08-18 | $40.80 | $40.80 | 14,520 | — | — |
| 2004-08-17 | $41.55 | $41.55 | 40,560 | — | — |
| 2004-08-16 | $34.95 | $34.95 | 9,340 | — | — |
| 2004-08-13 | $35.10 | $35.10 | 1,640 | — | — |
| 2004-08-12 | $36.75 | $36.75 | 5,887 | — | — |
| 2004-08-11 | $36.75 | $36.75 | 59,027 | — | — |
| 2004-08-10 | $35.25 | $35.25 | 3,700 | — | — |
| 2004-08-09 | $31.65 | $31.65 | 7,927 | — | — |
| 2004-08-06 | $32.70 | $32.70 | 12,467 | — | — |
| 2004-08-05 | $36.15 | $36.15 | 7,867 | — | — |
| 2004-08-04 | $39.90 | $39.90 | 8,793 | — | — |
| 2004-08-03 | $41.25 | $41.25 | 6,253 | — | — |
| 2004-08-02 | $39.75 | $39.75 | 4,953 | — | — |
| 2004-07-30 | $37.80 | $37.80 | 3,800 | — | — |
| 2004-07-29 | $35.40 | $35.40 | 4,673 | — | — |
| 2004-07-28 | $34.20 | $34.20 | 6,227 | — | — |
| 2004-07-27 | $33.00 | $33.00 | 7,427 | — | — |
| 2004-07-26 | $32.85 | $32.85 | 6,580 | — | — |
| 2004-07-23 | $33.75 | $33.75 | 7,907 | — | — |
| 2004-07-22 | $34.50 | $34.50 | 8,387 | — | — |
| 2004-07-21 | $35.85 | $35.85 | 4,633 | — | — |
| 2004-07-20 | $35.85 | $35.85 | 39,160 | — | — |
| 2004-07-19 | $38.70 | $38.70 | 4,073 | — | — |
| 2004-07-16 | $38.55 | $38.55 | 5,480 | — | — |
| 2004-07-15 | $38.70 | $38.70 | 5,307 | — | — |
| 2004-07-14 | $37.80 | $37.80 | 17,093 | — | — |
| 2004-07-13 | $37.50 | $37.50 | 34,847 | — | — |
| 2004-07-12 | $37.50 | $37.50 | 11,113 | — | — |
| 2004-07-09 | $40.50 | $40.50 | 6,080 | — | — |
| 2004-07-08 | $40.80 | $40.80 | 5,727 | — | — |
| 2004-07-07 | $42.15 | $42.15 | 21,167 | — | — |
| 2004-07-06 | $42.30 | $42.30 | 23,160 | — | — |
| 2004-07-02 | $45.00 | $45.00 | 28,253 | — | — |
| 2004-07-01 | $45.45 | $45.45 | 19,973 | — | — |
| 2004-06-30 | $45.15 | $45.15 | 14,527 | — | — |
| 2004-06-29 | $46.50 | $46.50 | 10,713 | — | — |
| 2004-06-28 | $47.25 | $47.25 | 5,580 | — | — |
| 2004-06-25 | $48.00 | $48.00 | 10,727 | — | — |
| 2004-06-24 | $49.65 | $49.65 | 5,060 | — | — |
| 2004-06-23 | $48.00 | $48.00 | 8,780 | — | — |
| 2004-06-22 | $47.70 | $47.70 | 17,067 | — | — |
| 2004-06-21 | $47.25 | $47.25 | 6,500 | — | — |
| 2004-06-18 | $47.10 | $47.10 | 22,373 | — | — |
| 2004-06-17 | $52.20 | $52.20 | 47,740 | — | — |
| 2004-06-16 | $45.60 | $45.60 | 43,540 | — | — |
| 2004-06-15 | $45.75 | $45.75 | 10,153 | — | — |
| 2004-06-14 | $47.25 | $47.25 | 8,993 | — | — |
| 2004-06-10 | $48.90 | $48.90 | 3,520 | — | — |
| 2004-06-09 | $50.55 | $50.55 | 4,747 | — | — |
| 2004-06-08 | $49.65 | $49.65 | 5,453 | — | — |
| 2004-06-07 | $50.10 | $50.10 | 10,953 | — | — |
| 2004-06-04 | $52.50 | $52.50 | 6,747 | — | — |
| 2004-06-03 | $52.20 | $52.20 | 5,247 | — | — |
| 2004-06-02 | $50.40 | $50.40 | 2,393 | — | — |
| 2004-06-01 | $50.85 | $50.85 | 6,327 | — | — |
| 2004-05-28 | $49.20 | $49.20 | 5,820 | — | — |
| 2004-05-27 | $52.35 | $52.35 | 10,747 | — | — |
| 2004-05-26 | $48.75 | $48.75 | 5,713 | — | — |
| 2004-05-25 | $51.15 | $51.15 | 10,000 | — | — |
| 2004-05-24 | $50.10 | $50.10 | 5,507 | — | — |
| 2004-05-21 | $47.85 | $47.85 | 4,420 | — | — |
| 2004-05-20 | $45.75 | $45.75 | 4,847 | — | — |
| 2004-05-19 | $46.65 | $46.65 | 12,813 | — | — |
| 2004-05-18 | $45.75 | $45.75 | 11,080 | — | — |
| 2004-05-17 | $45.75 | $45.75 | 18,167 | — | — |
| 2004-05-14 | $47.10 | $47.10 | 26,200 | — | — |
| 2004-05-13 | $50.25 | $50.25 | 10,833 | — | — |
| 2004-05-12 | $48.30 | $48.30 | 58,367 | — | — |
| 2004-05-11 | $50.10 | $50.10 | 33,740 | — | — |
| 2004-05-10 | $52.80 | $52.80 | 18,867 | — | — |
| 2004-05-07 | $59.25 | $59.25 | 5,327 | — | — |
| 2004-05-06 | $59.85 | $59.85 | 4,487 | — | — |
| 2004-05-05 | $61.35 | $61.35 | 7,100 | — | — |
| 2004-05-04 | $59.85 | $59.85 | 10,373 | — | — |
| 2004-05-03 | $58.50 | $58.50 | 28,873 | — | — |
| 2004-04-30 | $68.70 | $68.70 | 47,727 | — | — |
| 2004-04-29 | $74.55 | $74.55 | 13,920 | — | — |
| 2004-04-28 | $76.05 | $76.05 | 40,093 | — | — |
| 2004-04-27 | $73.95 | $73.95 | 10,933 | — | — |
| 2004-04-26 | $75.00 | $75.00 | 11,027 | — | — |
| 2004-04-23 | $79.65 | $79.65 | 15,220 | — | — |
| 2004-04-22 | $76.20 | $76.20 | 10,600 | — | — |
| 2004-04-21 | $73.35 | $73.35 | 12,220 | — | — |
| 2004-04-20 | $76.95 | $76.95 | 11,467 | — | — |
| 2004-04-19 | $75.90 | $75.90 | 12,007 | — | — |
| 2004-04-16 | $77.70 | $77.70 | 8,307 | — | — |
| 2004-04-15 | $80.70 | $80.70 | 13,080 | — | — |
| 2004-04-14 | $79.50 | $79.50 | 14,900 | — | — |
| 2004-04-13 | $83.25 | $83.25 | 8,967 | — | — |
| 2004-04-12 | $86.55 | $86.55 | 13,373 | — | — |
| 2004-04-08 | $84.45 | $84.45 | 19,527 | — | — |
| 2004-04-07 | $83.85 | $83.85 | 21,193 | — | — |
| 2004-04-06 | $91.65 | $91.65 | 31,427 | — | — |
| 2004-04-05 | $89.55 | $89.55 | 19,913 | — | — |
| 2004-04-02 | $87.75 | $87.75 | 46,033 | — | — |
| 2004-04-01 | $82.35 | $82.35 | 27,513 | — | — |
| 2004-03-31 | $79.50 | $79.50 | 16,393 | — | — |
| 2004-03-30 | $82.05 | $82.05 | 56,000 | — | — |
| 2004-03-29 | $77.25 | $77.25 | 35,700 | — | — |
| 2004-03-26 | $75.30 | $75.30 | 108,913 | — | — |
| 2004-03-25 | $72.30 | $72.30 | 98,107 | — | — |
| 2004-03-24 | $81.60 | $81.60 | 189,647 | — | — |
| 2004-03-23 | $56.25 | $56.25 | 50,807 | — | — |
| 2004-03-22 | $57.75 | $57.75 | 11,673 | — | — |
| 2004-03-19 | $64.20 | $64.20 | 6,867 | — | — |
| 2004-03-18 | $60.15 | $60.15 | 5,373 | — | — |
| 2004-03-17 | $60.15 | $60.15 | 3,980 | — | — |
| 2004-03-16 | $58.50 | $58.50 | 6,107 | — | — |
| 2004-03-15 | $60.00 | $60.00 | 6,907 | — | — |
| 2004-03-12 | $63.45 | $63.45 | 6,840 | — | — |
| 2004-03-11 | $64.50 | $64.50 | 10,647 | — | — |
| 2004-03-10 | $64.50 | $64.50 | 42,947 | — | — |
| 2004-03-09 | $61.65 | $61.65 | 13,160 | — | — |
| 2004-03-08 | $64.50 | $64.50 | 17,847 | — | — |
| 2004-03-05 | $68.70 | $68.70 | 4,187 | — | — |
| 2004-03-04 | $69.30 | $69.30 | 8,867 | — | — |
| 2004-03-03 | $69.75 | $69.75 | 6,080 | — | — |
| 2004-03-02 | $70.50 | $70.50 | 17,247 | — | — |
| 2004-03-01 | $72.75 | $72.75 | 33,073 | — | — |
| 2004-02-27 | $69.90 | $69.90 | 67,307 | — | — |
| 2004-02-26 | $68.25 | $68.25 | 15,580 | — | — |
| 2004-02-25 | $64.50 | $64.50 | 49,593 | — | — |
| 2004-02-24 | $58.35 | $58.35 | 31,207 | — | — |
| 2004-02-23 | $60.00 | $60.00 | 17,607 | — | — |
| 2004-02-20 | $63.30 | $63.30 | 10,593 | — | — |
| 2004-02-19 | $63.30 | $63.30 | 7,340 | — | — |
| 2004-02-18 | $64.80 | $64.80 | 22,987 | — | — |
| 2004-02-17 | $66.00 | $66.00 | 6,987 | — | — |
| 2004-02-13 | $68.40 | $68.40 | 6,327 | — | — |
| 2004-02-12 | $67.05 | $67.05 | 9,927 | — | — |
| 2004-02-11 | $67.80 | $67.80 | 11,267 | — | — |
| 2004-02-10 | $64.95 | $64.95 | 38,693 | — | — |
| 2004-02-09 | $66.15 | $66.15 | 37,587 | — | — |
| 2004-02-06 | $71.10 | $71.10 | 6,040 | — | — |
| 2004-02-05 | $66.75 | $66.75 | 7,127 | — | — |
| 2004-02-04 | $66.30 | $66.30 | 13,587 | — | — |
| 2004-02-03 | $68.40 | $68.40 | 11,073 | — | — |
| 2004-02-02 | $71.70 | $71.70 | 24,847 | — | — |
| 2004-01-30 | $73.95 | $73.95 | 44,373 | — | — |
| 2004-01-29 | $80.10 | $80.10 | 25,920 | — | — |
| 2004-01-28 | $84.90 | $84.90 | 31,613 | — | — |
| 2004-01-27 | $78.45 | $78.45 | 24,813 | — | — |
| 2004-01-26 | $74.25 | $74.25 | 43,060 | — | — |
| 2004-01-23 | $75.00 | $75.00 | 18,247 | — | — |
| 2004-01-22 | $78.00 | $78.00 | 26,913 | — | — |
| 2004-01-21 | $81.30 | $81.30 | 42,700 | — | — |
| 2004-01-20 | $71.85 | $71.85 | 28,560 | — | — |
| 2004-01-16 | $72.00 | $72.00 | 46,713 | — | — |
| 2004-01-15 | $78.45 | $78.45 | 16,880 | — | — |
| 2004-01-14 | $81.00 | $81.00 | 12,920 | — | — |
| 2004-01-13 | $77.55 | $77.55 | 11,627 | — | — |
| 2004-01-12 | $80.40 | $80.40 | 6,767 | — | — |
| 2004-01-09 | $82.50 | $82.50 | 22,387 | — | — |
| 2004-01-08 | $81.60 | $81.60 | 23,133 | — | — |
| 2004-01-07 | $78.30 | $78.30 | 23,067 | — | — |
| 2004-01-06 | $82.50 | $82.50 | 18,560 | — | — |
| 2004-01-05 | $89.40 | $89.40 | 29,113 | — | — |
| 2004-01-02 | $79.50 | $79.50 | 20,540 | — | — |