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
- 1988-10-05 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 | $48.30 | $52.32 | 201,400 | — | — |
| 2004-12-30 | $48.45 | $52.48 | 280,000 | — | — |
| 2004-12-29 | $48.47 | $52.50 | 231,300 | — | — |
| 2004-12-28 | $48.08 | $52.08 | 650,700 | — | — |
| 2004-12-27 | $47.89 | $51.88 | 331,300 | — | — |
| 2004-12-23 | $47.99 | $51.98 | 616,600 | — | — |
| 2004-12-22 | $47.72 | $51.69 | 727,500 | — | — |
| 2004-12-21 | $47.15 | $51.07 | 720,300 | — | — |
| 2004-12-20 | $46.11 | $49.95 | 779,200 | — | — |
| 2004-12-17 | $46.60 | $50.48 | 796,600 | — | — |
| 2004-12-16 | $47.30 | $51.24 | 702,300 | — | — |
| 2004-12-15 | $48.16 | $52.17 | 1,149,400 | — | — |
| 2004-12-14 | $49.49 | $53.61 | 925,000 | — | — |
| 2004-12-13 | $48.14 | $52.15 | 434,000 | — | — |
| 2004-12-10 | $47.66 | $51.63 | 487,500 | — | — |
| 2004-12-09 | $47.20 | $51.13 | 388,300 | — | — |
| 2004-12-08 | $47.15 | $51.07 | 634,400 | — | — |
| 2004-12-07 | $46.14 | $49.98 | 304,100 | — | — |
| 2004-12-06 | $46.46 | $50.33 | 404,500 | — | — |
| 2004-12-03 | $46.77 | $50.66 | 1,132,800 | — | — |
| 2004-12-02 | $47.37 | $51.31 | 1,188,700 | — | — |
| 2004-12-01 | $47.50 | $51.24 | 1,723,000 | — | — |
| 2004-11-30 | $48.37 | $52.18 | 1,105,900 | — | — |
| 2004-11-29 | $49.67 | $53.58 | 422,900 | — | — |
| 2004-11-26 | $49.44 | $53.33 | 52,200 | — | — |
| 2004-11-24 | $49.61 | $53.51 | 328,300 | — | — |
| 2004-11-23 | $49.07 | $52.93 | 456,700 | — | — |
| 2004-11-22 | $48.60 | $52.42 | 737,600 | — | — |
| 2004-11-19 | $48.11 | $51.90 | 533,100 | — | — |
| 2004-11-18 | $48.07 | $51.85 | 869,200 | — | — |
| 2004-11-17 | $49.00 | $52.86 | 348,200 | — | — |
| 2004-11-16 | $48.92 | $52.77 | 407,100 | — | — |
| 2004-11-15 | $49.48 | $53.37 | 575,100 | — | — |
| 2004-11-12 | $49.60 | $53.50 | 380,000 | — | — |
| 2004-11-11 | $48.99 | $52.84 | 545,500 | — | — |
| 2004-11-10 | $49.19 | $53.06 | 782,400 | — | — |
| 2004-11-09 | $47.80 | $51.56 | 529,800 | — | — |
| 2004-11-08 | $47.99 | $51.77 | 355,200 | — | — |
| 2004-11-05 | $48.18 | $51.97 | 1,286,800 | — | — |
| 2004-11-04 | $47.21 | $50.92 | 598,900 | — | — |
| 2004-11-03 | $46.35 | $50.00 | 515,200 | — | — |
| 2004-11-02 | $46.30 | $49.94 | 594,300 | — | — |
| 2004-11-01 | $46.41 | $50.06 | 1,017,700 | — | — |
| 2004-10-29 | $45.25 | $48.81 | 726,300 | — | — |
| 2004-10-28 | $45.75 | $49.35 | 427,800 | — | — |
| 2004-10-27 | $46.26 | $49.90 | 810,400 | — | — |
| 2004-10-26 | $45.23 | $48.79 | 638,700 | — | — |
| 2004-10-25 | $45.22 | $48.78 | 481,600 | — | — |
| 2004-10-22 | $44.83 | $48.36 | 1,000,800 | — | — |
| 2004-10-21 | $44.94 | $48.48 | 1,263,300 | — | — |
| 2004-10-20 | $43.45 | $46.87 | 1,615,900 | — | — |
| 2004-10-19 | $43.45 | $46.87 | 2,789,300 | — | — |
| 2004-10-18 | $41.99 | $45.29 | 1,598,100 | — | — |
| 2004-10-15 | $41.99 | $45.29 | 743,100 | — | — |
| 2004-10-14 | $42.15 | $45.47 | 709,700 | — | — |
| 2004-10-13 | $42.38 | $45.71 | 842,700 | — | — |
| 2004-10-12 | $43.19 | $46.59 | 749,900 | — | — |
| 2004-10-11 | $43.45 | $46.87 | 968,200 | — | — |
| 2004-10-08 | $44.24 | $47.72 | 902,200 | — | — |
| 2004-10-07 | $45.56 | $49.14 | 434,100 | — | — |
| 2004-10-06 | $45.08 | $48.63 | 1,473,200 | — | — |
| 2004-10-05 | $45.59 | $49.18 | 411,500 | — | — |
| 2004-10-04 | $45.91 | $49.52 | 334,200 | — | — |
| 2004-10-01 | $46.32 | $49.96 | 1,063,800 | — | — |
| 2004-09-30 | $44.49 | $47.99 | 579,600 | — | — |
| 2004-09-29 | $44.50 | $48.00 | 1,108,400 | — | — |
| 2004-09-28 | $44.95 | $48.49 | 360,800 | — | — |
| 2004-09-27 | $44.65 | $48.16 | 292,000 | — | — |
| 2004-09-24 | $45.22 | $48.78 | 594,400 | — | — |
| 2004-09-23 | $44.00 | $47.46 | 335,500 | — | — |
| 2004-09-22 | $44.60 | $48.11 | 430,800 | — | — |
| 2004-09-21 | $45.14 | $48.69 | 311,300 | — | — |
| 2004-09-20 | $44.51 | $48.01 | 240,100 | — | — |
| 2004-09-17 | $45.00 | $48.54 | 286,100 | — | — |
| 2004-09-16 | $45.19 | $48.75 | 349,600 | — | — |
| 2004-09-15 | $45.01 | $48.55 | 522,300 | — | — |
| 2004-09-14 | $44.80 | $48.32 | 613,400 | — | — |
| 2004-09-13 | $45.10 | $48.65 | 573,500 | — | — |
| 2004-09-10 | $44.26 | $47.74 | 742,000 | — | — |
| 2004-09-09 | $44.68 | $48.20 | 407,200 | — | — |
| 2004-09-08 | $44.29 | $47.77 | 673,900 | — | — |
| 2004-09-07 | $44.90 | $48.43 | 897,000 | — | — |
| 2004-09-03 | $45.20 | $48.76 | 1,295,000 | — | — |
| 2004-09-02 | $43.45 | $46.87 | 582,900 | — | — |
| 2004-09-01 | $42.86 | $46.23 | 816,000 | — | — |
| 2004-08-31 | $42.23 | $45.55 | 622,300 | — | — |
| 2004-08-30 | $42.01 | $45.32 | 405,100 | — | — |
| 2004-08-27 | $41.80 | $45.09 | 210,000 | — | — |
| 2004-08-26 | $41.98 | $45.28 | 357,000 | — | — |
| 2004-08-25 | $42.00 | $45.30 | 888,300 | — | — |
| 2004-08-24 | $40.55 | $43.74 | 686,600 | — | — |
| 2004-08-23 | $40.30 | $43.47 | 403,100 | — | — |
| 2004-08-20 | $41.23 | $44.47 | 483,300 | — | — |
| 2004-08-19 | $40.67 | $43.87 | 674,200 | — | — |
| 2004-08-18 | $40.80 | $44.01 | 539,000 | — | — |
| 2004-08-17 | $40.62 | $43.82 | 634,500 | — | — |
| 2004-08-16 | $39.82 | $42.95 | 632,100 | — | — |
| 2004-08-13 | $38.71 | $41.76 | 899,300 | — | — |
| 2004-08-12 | $39.00 | $42.07 | 709,800 | — | — |
| 2004-08-11 | $40.00 | $43.15 | 759,500 | — | — |
| 2004-08-10 | $40.69 | $43.89 | 550,000 | — | — |
| 2004-08-09 | $40.10 | $43.25 | 922,100 | — | — |
| 2004-08-06 | $39.73 | $42.86 | 4,084,800 | — | — |
| 2004-08-05 | $42.00 | $45.30 | 603,300 | — | — |
| 2004-08-04 | $42.92 | $46.30 | 574,600 | — | — |
| 2004-08-03 | $43.12 | $46.51 | 454,100 | — | — |
| 2004-08-02 | $43.92 | $47.38 | 670,000 | — | — |
| 2004-07-30 | $43.55 | $46.98 | 520,700 | — | — |
| 2004-07-29 | $43.92 | $47.38 | 714,900 | — | — |
| 2004-07-28 | $42.85 | $46.22 | 882,100 | — | — |
| 2004-07-27 | $43.70 | $47.14 | 591,800 | — | — |
| 2004-07-26 | $43.01 | $46.39 | 856,500 | — | — |
| 2004-07-23 | $42.71 | $46.07 | 1,772,000 | — | — |
| 2004-07-22 | $43.00 | $46.38 | 1,827,400 | — | — |
| 2004-07-21 | $44.25 | $47.73 | 718,000 | — | — |
| 2004-07-20 | $44.80 | $48.32 | 1,925,400 | — | — |
| 2004-07-19 | $44.50 | $48.00 | 739,700 | — | — |
| 2004-07-16 | $44.83 | $48.36 | 397,900 | — | — |
| 2004-07-15 | $45.90 | $49.51 | 981,200 | — | — |
| 2004-07-14 | $44.68 | $48.20 | 1,352,900 | — | — |
| 2004-07-13 | $46.48 | $50.14 | 307,900 | — | — |
| 2004-07-12 | $46.58 | $50.24 | 269,600 | — | — |
| 2004-07-09 | $46.61 | $50.28 | 458,000 | — | — |
| 2004-07-08 | $46.69 | $50.36 | 677,300 | — | — |
| 2004-07-07 | $47.12 | $50.83 | 1,230,200 | — | — |
| 2004-07-06 | $48.06 | $51.84 | 353,700 | — | — |
| 2004-07-02 | $48.63 | $52.46 | 530,000 | — | — |
| 2004-07-01 | $49.30 | $53.18 | 722,000 | — | — |
| 2004-06-30 | $50.77 | $54.76 | 571,800 | — | — |
| 2004-06-29 | $50.70 | $54.69 | 827,400 | — | — |
| 2004-06-28 | $50.46 | $54.43 | 935,000 | — | — |
| 2004-06-25 | $49.90 | $53.83 | 877,900 | — | — |
| 2004-06-24 | $49.88 | $53.80 | 643,000 | — | — |
| 2004-06-23 | $49.00 | $52.86 | 371,900 | — | — |
| 2004-06-22 | $48.99 | $52.84 | 868,500 | — | — |
| 2004-06-21 | $48.55 | $52.37 | 360,300 | — | — |
| 2004-06-18 | $49.50 | $53.39 | 542,900 | — | — |
| 2004-06-17 | $49.24 | $53.11 | 639,900 | — | — |
| 2004-06-16 | $49.39 | $53.28 | 293,000 | — | — |
| 2004-06-15 | $49.13 | $53.00 | 659,000 | — | — |
| 2004-06-14 | $48.08 | $51.86 | 168,700 | — | — |
| 2004-06-10 | $48.45 | $52.26 | 153,700 | — | — |
| 2004-06-09 | $48.70 | $52.53 | 381,900 | — | — |
| 2004-06-08 | $48.55 | $52.37 | 320,900 | — | — |
| 2004-06-07 | $48.73 | $52.56 | 346,000 | — | — |
| 2004-06-04 | $47.98 | $51.75 | 305,100 | — | — |
| 2004-06-03 | $47.17 | $50.88 | 367,200 | — | — |
| 2004-06-02 | $48.50 | $52.32 | 575,000 | — | — |
| 2004-06-01 | $47.93 | $51.70 | 467,000 | — | — |
| 2004-05-28 | $47.75 | $51.40 | 175,400 | — | — |
| 2004-05-27 | $47.86 | $51.52 | 517,300 | — | — |
| 2004-05-26 | $47.80 | $51.45 | 566,400 | — | — |
| 2004-05-25 | $46.90 | $50.48 | 447,700 | — | — |
| 2004-05-24 | $46.12 | $49.64 | 355,200 | — | — |
| 2004-05-21 | $46.00 | $49.52 | 123,100 | — | — |
| 2004-05-20 | $46.00 | $49.52 | 271,300 | — | — |
| 2004-05-19 | $46.03 | $49.55 | 409,000 | — | — |
| 2004-05-18 | $46.47 | $50.02 | 343,500 | — | — |
| 2004-05-17 | $46.18 | $49.71 | 487,900 | — | — |
| 2004-05-14 | $47.00 | $50.59 | 335,500 | — | — |
| 2004-05-13 | $47.91 | $51.57 | 366,300 | — | — |
| 2004-05-12 | $47.95 | $51.61 | 449,700 | — | — |
| 2004-05-11 | $48.10 | $51.78 | 541,900 | — | — |
| 2004-05-10 | $47.66 | $51.30 | 919,700 | — | — |
| 2004-05-07 | $48.13 | $51.81 | 753,300 | — | — |
| 2004-05-06 | $48.45 | $52.15 | 907,800 | — | — |
| 2004-05-05 | $48.05 | $51.72 | 311,800 | — | — |
| 2004-05-04 | $47.69 | $51.33 | 425,400 | — | — |
| 2004-05-03 | $47.95 | $51.61 | 539,700 | — | — |
| 2004-04-30 | $46.90 | $50.48 | 332,200 | — | — |
| 2004-04-29 | $47.18 | $50.79 | 643,400 | — | — |
| 2004-04-28 | $47.68 | $51.32 | 815,400 | — | — |
| 2004-04-27 | $48.48 | $52.18 | 1,308,000 | — | — |
| 2004-04-26 | $48.84 | $52.57 | 585,900 | — | — |
| 2004-04-23 | $49.60 | $53.39 | 876,800 | — | — |
| 2004-04-22 | $49.18 | $52.94 | 1,291,300 | — | — |
| 2004-04-21 | $49.80 | $53.61 | 949,400 | — | — |
| 2004-04-20 | $48.90 | $52.64 | 1,132,500 | — | — |
| 2004-04-19 | $47.97 | $51.64 | 1,106,600 | — | — |
| 2004-04-16 | $47.30 | $50.91 | 618,900 | — | — |
| 2004-04-15 | $47.50 | $51.13 | 579,800 | — | — |
| 2004-04-14 | $48.03 | $51.70 | 694,800 | — | — |
| 2004-04-13 | $47.81 | $51.46 | 654,500 | — | — |
| 2004-04-12 | $48.43 | $52.13 | 311,500 | — | — |
| 2004-04-08 | $47.99 | $51.66 | 422,400 | — | — |
| 2004-04-07 | $47.84 | $51.50 | 594,700 | — | — |
| 2004-04-06 | $47.60 | $51.24 | 911,000 | — | — |
| 2004-04-05 | $48.55 | $52.26 | 713,500 | — | — |
| 2004-04-02 | $48.70 | $52.42 | 1,282,100 | — | — |
| 2004-04-01 | $47.04 | $50.63 | 958,800 | — | — |
| 2004-03-31 | $46.50 | $50.05 | 1,074,200 | — | — |
| 2004-03-30 | $46.35 | $49.89 | 472,800 | — | — |
| 2004-03-29 | $46.39 | $49.93 | 949,500 | — | — |
| 2004-03-26 | $45.82 | $49.32 | 863,500 | — | — |
| 2004-03-25 | $44.60 | $48.01 | 880,100 | — | — |
| 2004-03-24 | $43.72 | $47.06 | 699,000 | — | — |
| 2004-03-23 | $43.42 | $46.74 | 645,800 | — | — |
| 2004-03-22 | $43.35 | $46.66 | 757,200 | — | — |
| 2004-03-19 | $43.90 | $47.25 | 879,500 | — | — |
| 2004-03-18 | $43.68 | $47.02 | 1,026,600 | — | — |
| 2004-03-17 | $44.05 | $47.42 | 1,085,000 | — | — |
| 2004-03-16 | $42.80 | $46.07 | 1,050,900 | — | — |
| 2004-03-15 | $41.20 | $44.35 | 832,500 | — | — |
| 2004-03-12 | $42.19 | $45.41 | 840,800 | — | — |
| 2004-03-11 | $42.01 | $45.22 | 1,143,700 | — | — |
| 2004-03-10 | $41.61 | $44.79 | 959,200 | — | — |
| 2004-03-09 | $42.46 | $45.70 | 934,200 | — | — |
| 2004-03-08 | $43.22 | $46.52 | 1,073,100 | — | — |
| 2004-03-05 | $44.20 | $47.58 | 2,253,400 | — | — |
| 2004-03-04 | $46.14 | $49.67 | 730,800 | — | — |
| 2004-03-03 | $45.24 | $48.70 | 596,100 | — | — |
| 2004-03-02 | $45.33 | $48.79 | 496,800 | — | — |
| 2004-03-01 | $45.13 | $48.58 | 699,900 | — | — |
| 2004-02-27 | $44.75 | $48.17 | 1,286,500 | — | — |
| 2004-02-26 | $43.75 | $47.09 | 769,300 | — | — |
| 2004-02-25 | $42.59 | $45.84 | 1,147,800 | — | — |
| 2004-02-24 | $42.03 | $45.24 | 828,400 | — | — |
| 2004-02-23 | $42.00 | $45.21 | 846,400 | — | — |
| 2004-02-20 | $42.84 | $46.11 | 815,000 | — | — |
| 2004-02-19 | $43.45 | $46.77 | 889,600 | — | — |
| 2004-02-18 | $43.60 | $46.93 | 931,600 | — | — |
| 2004-02-17 | $44.08 | $47.45 | 672,900 | — | — |
| 2004-02-13 | $44.30 | $47.69 | 495,000 | — | — |
| 2004-02-12 | $44.60 | $48.01 | 442,500 | — | — |
| 2004-02-11 | $44.95 | $48.38 | 773,200 | — | — |
| 2004-02-10 | $44.97 | $48.41 | 1,039,400 | — | — |
| 2004-02-09 | $45.78 | $49.28 | 502,800 | — | — |
| 2004-02-06 | $46.09 | $49.61 | 1,161,100 | — | — |
| 2004-02-05 | $45.53 | $49.01 | 1,054,400 | — | — |
| 2004-02-04 | $44.91 | $48.34 | 677,500 | — | — |
| 2004-02-03 | $44.50 | $47.90 | 754,200 | — | — |
| 2004-02-02 | $45.16 | $48.61 | 970,400 | — | — |
| 2004-01-30 | $46.38 | $49.92 | 688,800 | — | — |
| 2004-01-29 | $46.05 | $49.57 | 1,883,500 | — | — |
| 2004-01-28 | $46.55 | $50.11 | 1,261,000 | — | — |
| 2004-01-27 | $48.10 | $51.78 | 938,000 | — | — |
| 2004-01-26 | $48.15 | $51.83 | 881,100 | — | — |
| 2004-01-23 | $48.16 | $51.84 | 544,600 | — | — |
| 2004-01-22 | $48.58 | $52.29 | 1,290,700 | — | — |
| 2004-01-21 | $48.38 | $52.08 | 884,200 | — | — |
| 2004-01-20 | $48.42 | $52.12 | 809,300 | — | — |
| 2004-01-16 | $48.75 | $52.48 | 581,000 | — | — |
| 2004-01-15 | $49.14 | $52.90 | 1,072,400 | — | — |
| 2004-01-14 | $48.83 | $52.56 | 1,341,300 | — | — |
| 2004-01-13 | $47.81 | $51.46 | 858,100 | — | — |
| 2004-01-12 | $47.60 | $51.24 | 1,083,200 | — | — |
| 2004-01-09 | $47.90 | $51.56 | 746,200 | — | — |
| 2004-01-08 | $48.85 | $52.58 | 824,200 | — | — |
| 2004-01-07 | $48.75 | $52.48 | 930,200 | — | — |
| 2004-01-06 | $48.51 | $52.22 | 1,397,600 | — | — |
| 2004-01-05 | $48.30 | $51.99 | 1,020,300 | — | — |
| 2004-01-02 | $47.19 | $50.80 | 288,100 | — | — |