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
- 1994-12-19 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 | $67.00 | $67.00 | 3,670 | — | — |
| 2004-12-30 | $68.00 | $68.00 | 3,630 | — | — |
| 2004-12-29 | $68.00 | $68.00 | 4,810 | — | — |
| 2004-12-28 | $68.50 | $68.50 | 8,480 | — | — |
| 2004-12-27 | $68.40 | $68.40 | 27,080 | — | — |
| 2004-12-23 | $67.90 | $67.90 | 6,770 | — | — |
| 2004-12-22 | $64.60 | $64.60 | 4,880 | — | — |
| 2004-12-21 | $62.80 | $62.80 | 7,110 | — | — |
| 2004-12-20 | $60.80 | $60.80 | 9,640 | — | — |
| 2004-12-17 | $59.70 | $59.70 | 12,770 | — | — |
| 2004-12-16 | $58.90 | $58.90 | 17,800 | — | — |
| 2004-12-15 | $56.00 | $56.00 | 22,790 | — | — |
| 2004-12-14 | $61.00 | $61.00 | 7,030 | — | — |
| 2004-12-13 | $62.00 | $62.00 | 15,240 | — | — |
| 2004-12-10 | $61.00 | $61.00 | 9,390 | — | — |
| 2004-12-09 | $64.00 | $64.00 | 18,010 | — | — |
| 2004-12-08 | $57.50 | $57.50 | 28,150 | — | — |
| 2004-12-07 | $56.90 | $56.90 | 10,850 | — | — |
| 2004-12-06 | $58.30 | $58.30 | 29,780 | — | — |
| 2004-12-03 | $59.40 | $59.40 | 51,430 | — | — |
| 2004-12-02 | $60.40 | $60.40 | 38,690 | — | — |
| 2004-12-01 | $70.00 | $70.00 | 9,670 | — | — |
| 2004-11-30 | $75.00 | $75.00 | 5,900 | — | — |
| 2004-11-29 | $72.10 | $72.10 | 7,580 | — | — |
| 2004-11-26 | $70.00 | $70.00 | 2,310 | — | — |
| 2004-11-24 | $71.10 | $71.10 | 4,700 | — | — |
| 2004-11-23 | $71.70 | $71.70 | 4,650 | — | — |
| 2004-11-22 | $72.00 | $72.00 | 11,520 | — | — |
| 2004-11-19 | $70.00 | $70.00 | 9,560 | — | — |
| 2004-11-18 | $73.20 | $73.20 | 39,920 | — | — |
| 2004-11-17 | $78.10 | $78.10 | 20,030 | — | — |
| 2004-11-16 | $74.70 | $74.70 | 11,650 | — | — |
| 2004-11-15 | $76.60 | $76.60 | 49,780 | — | — |
| 2004-11-12 | $86.50 | $86.50 | 6,730 | — | — |
| 2004-11-11 | $87.60 | $87.60 | 9,560 | — | — |
| 2004-11-10 | $84.40 | $84.40 | 10,920 | — | — |
| 2004-11-09 | $80.00 | $80.00 | 6,860 | — | — |
| 2004-11-08 | $79.50 | $79.50 | 9,330 | — | — |
| 2004-11-05 | $79.80 | $79.80 | 8,190 | — | — |
| 2004-11-04 | $79.30 | $79.30 | 8,630 | — | — |
| 2004-11-03 | $78.40 | $78.40 | 6,540 | — | — |
| 2004-11-02 | $77.60 | $77.60 | 15,170 | — | — |
| 2004-11-01 | $79.30 | $79.30 | 23,240 | — | — |
| 2004-10-29 | $74.00 | $74.00 | 10,820 | — | — |
| 2004-10-28 | $74.80 | $74.80 | 17,380 | — | — |
| 2004-10-27 | $73.40 | $73.40 | 25,480 | — | — |
| 2004-10-26 | $74.00 | $74.00 | 21,210 | — | — |
| 2004-10-25 | $75.00 | $75.00 | 12,320 | — | — |
| 2004-10-22 | $74.60 | $74.60 | 11,190 | — | — |
| 2004-10-21 | $73.20 | $73.20 | 7,600 | — | — |
| 2004-10-20 | $72.50 | $72.50 | 14,940 | — | — |
| 2004-10-19 | $68.80 | $68.80 | 6,550 | — | — |
| 2004-10-18 | $66.00 | $66.00 | 6,060 | — | — |
| 2004-10-15 | $64.10 | $64.10 | 5,080 | — | — |
| 2004-10-14 | $66.90 | $66.90 | 8,590 | — | — |
| 2004-10-13 | $64.50 | $64.50 | 25,970 | — | — |
| 2004-10-12 | $73.70 | $73.70 | 26,260 | — | — |
| 2004-10-11 | $73.80 | $73.80 | 18,250 | — | — |
| 2004-10-08 | $70.60 | $70.60 | 7,770 | — | — |
| 2004-10-07 | $70.60 | $70.60 | 10,090 | — | — |
| 2004-10-06 | $70.50 | $70.50 | 9,180 | — | — |
| 2004-10-05 | $70.30 | $70.30 | 21,950 | — | — |
| 2004-10-04 | $69.10 | $69.10 | 31,610 | — | — |
| 2004-10-01 | $64.70 | $64.70 | 19,180 | — | — |
| 2004-09-30 | $61.40 | $61.40 | 11,810 | — | — |
| 2004-09-29 | $63.00 | $63.00 | 17,990 | — | — |
| 2004-09-28 | $66.70 | $66.70 | 63,560 | — | — |
| 2004-09-27 | $66.00 | $66.00 | 135,650 | — | — |
| 2004-09-24 | $56.10 | $56.10 | 36,140 | — | — |
| 2004-09-23 | $53.40 | $53.40 | 25,040 | — | — |
| 2004-09-22 | $48.50 | $48.50 | 4,050 | — | — |
| 2004-09-21 | $48.50 | $48.50 | 9,490 | — | — |
| 2004-09-20 | $49.00 | $49.00 | 10,970 | — | — |
| 2004-09-17 | $48.80 | $48.80 | 10,190 | — | — |
| 2004-09-16 | $45.50 | $45.50 | 12,440 | — | — |
| 2004-09-15 | $49.50 | $49.50 | 33,210 | — | — |
| 2004-09-14 | $48.80 | $48.80 | 77,640 | — | — |
| 2004-09-13 | $51.70 | $51.70 | 9,330 | — | — |
| 2004-09-10 | $49.00 | $49.00 | 2,230 | — | — |
| 2004-09-09 | $47.50 | $47.50 | 1,080 | — | — |
| 2004-09-08 | $48.50 | $48.50 | 670 | — | — |
| 2004-09-07 | $48.00 | $48.00 | 1,050 | — | — |
| 2004-09-03 | $48.90 | $48.90 | 2,100 | — | — |
| 2004-09-02 | $49.20 | $49.20 | 1,060 | — | — |
| 2004-09-01 | $47.50 | $47.50 | 890 | — | — |
| 2004-08-31 | $49.10 | $49.10 | 5,810 | — | — |
| 2004-08-30 | $48.80 | $48.80 | 1,770 | — | — |
| 2004-08-27 | $48.50 | $48.50 | 1,230 | — | — |
| 2004-08-26 | $49.00 | $49.00 | 200 | — | — |
| 2004-08-25 | $49.40 | $49.40 | 450 | — | — |
| 2004-08-24 | $48.20 | $48.20 | 1,300 | — | — |
| 2004-08-23 | $48.30 | $48.30 | 1,650 | — | — |
| 2004-08-20 | $49.00 | $49.00 | 1,730 | — | — |
| 2004-08-19 | $49.00 | $49.00 | 2,770 | — | — |
| 2004-08-18 | $50.30 | $50.30 | 3,100 | — | — |
| 2004-08-17 | $46.00 | $46.00 | 1,360 | — | — |
| 2004-08-16 | $46.90 | $46.90 | 7,680 | — | — |
| 2004-08-13 | $44.30 | $44.30 | 5,930 | — | — |
| 2004-08-12 | $43.10 | $43.10 | 2,330 | — | — |
| 2004-08-11 | $43.70 | $43.70 | 1,460 | — | — |
| 2004-08-10 | $43.10 | $43.10 | 710 | — | — |
| 2004-08-09 | $42.90 | $42.90 | 3,650 | — | — |
| 2004-08-06 | $42.70 | $42.70 | 760 | — | — |
| 2004-08-05 | $43.50 | $43.50 | 870 | — | — |
| 2004-08-04 | $43.00 | $43.00 | 180 | — | — |
| 2004-08-03 | $44.40 | $44.40 | 2,080 | — | — |
| 2004-08-02 | $43.60 | $43.60 | 320 | — | — |
| 2004-07-30 | $44.40 | $44.40 | 130 | — | — |
| 2004-07-29 | $43.50 | $43.50 | 200 | — | — |
| 2004-07-28 | $43.10 | $43.10 | 640 | — | — |
| 2004-07-27 | $45.20 | $45.20 | 710 | — | — |
| 2004-07-26 | $42.00 | $42.00 | 270 | — | — |
| 2004-07-23 | $41.80 | $41.80 | 740 | — | — |
| 2004-07-22 | $41.30 | $41.30 | 1,890 | — | — |
| 2004-07-21 | $41.60 | $41.60 | 1,790 | — | — |
| 2004-07-20 | $46.70 | $46.70 | 2,490 | — | — |
| 2004-07-19 | $42.00 | $42.00 | 740 | — | — |
| 2004-07-16 | $42.50 | $42.50 | 1,480 | — | — |
| 2004-07-15 | $41.20 | $41.20 | 1,140 | — | — |
| 2004-07-14 | $40.70 | $40.70 | 690 | — | — |
| 2004-07-13 | $41.60 | $41.60 | 970 | — | — |
| 2004-07-12 | $43.10 | $43.10 | 2,890 | — | — |
| 2004-07-09 | $44.80 | $44.80 | 2,580 | — | — |
| 2004-07-08 | $44.30 | $44.30 | 680 | — | — |
| 2004-07-07 | $46.90 | $46.90 | 860 | — | — |
| 2004-07-06 | $47.20 | $47.20 | 1,210 | — | — |
| 2004-07-02 | $49.40 | $49.40 | 270 | — | — |
| 2004-07-01 | $49.70 | $49.70 | 3,550 | — | — |
| 2004-06-30 | $51.40 | $51.40 | 28,090 | — | — |
| 2004-06-29 | $51.00 | $51.00 | 14,450 | — | — |
| 2004-06-28 | $47.50 | $47.50 | 580 | — | — |
| 2004-06-25 | $48.90 | $48.90 | 780 | — | — |
| 2004-06-24 | $49.50 | $49.50 | 1,490 | — | — |
| 2004-06-23 | $50.40 | $50.40 | 3,000 | — | — |
| 2004-06-22 | $50.40 | $50.40 | 420 | — | — |
| 2004-06-21 | $50.00 | $50.00 | 900 | — | — |
| 2004-06-18 | $50.10 | $50.10 | 620 | — | — |
| 2004-06-17 | $49.80 | $49.80 | 630 | — | — |
| 2004-06-16 | $50.10 | $50.10 | 1,040 | — | — |
| 2004-06-15 | $49.60 | $49.60 | 1,200 | — | — |
| 2004-06-14 | $49.40 | $49.40 | 4,610 | — | — |
| 2004-06-10 | $48.50 | $48.50 | 34,300 | — | — |
| 2004-06-09 | $49.10 | $49.10 | 4,310 | — | — |
| 2004-06-08 | $43.30 | $43.30 | 14,360 | — | — |
| 2004-06-07 | $41.00 | $41.00 | 3,420 | — | — |
| 2004-06-04 | $42.50 | $42.50 | 2,830 | — | — |
| 2004-06-03 | $41.30 | $41.30 | 1,710 | — | — |
| 2004-06-02 | $42.30 | $42.30 | 2,570 | — | — |
| 2004-06-01 | $41.20 | $41.20 | 1,100 | — | — |
| 2004-05-28 | $42.00 | $42.00 | 1,910 | — | — |
| 2004-05-27 | $41.00 | $41.00 | 970 | — | — |
| 2004-05-26 | $41.00 | $41.00 | 1,580 | — | — |
| 2004-05-25 | $40.20 | $40.20 | 1,090 | — | — |
| 2004-05-24 | $42.10 | $42.10 | 290 | — | — |
| 2004-05-21 | $42.10 | $42.10 | 300 | — | — |
| 2004-05-20 | $43.00 | $43.00 | 1,630 | — | — |
| 2004-05-19 | $43.90 | $43.90 | 1,310 | — | — |
| 2004-05-18 | $43.00 | $43.00 | 7,300 | — | — |
| 2004-05-17 | $39.50 | $39.50 | 2,200 | — | — |
| 2004-05-14 | $37.40 | $37.40 | 1,940 | — | — |
| 2004-05-13 | $38.60 | $38.60 | 950 | — | — |
| 2004-05-12 | $37.00 | $37.00 | 1,430 | — | — |
| 2004-05-11 | $37.70 | $37.70 | 650 | — | — |
| 2004-05-10 | $36.00 | $36.00 | 1,400 | — | — |
| 2004-05-07 | $37.20 | $37.20 | 4,170 | — | — |
| 2004-05-06 | $37.80 | $37.80 | 8,210 | — | — |
| 2004-05-05 | $40.00 | $40.00 | 4,810 | — | — |
| 2004-05-04 | $38.70 | $38.70 | 4,150 | — | — |
| 2004-05-03 | $40.00 | $40.00 | 5,140 | — | — |
| 2004-04-30 | $41.20 | $41.20 | 2,740 | — | — |
| 2004-04-29 | $39.90 | $39.90 | 4,650 | — | — |
| 2004-04-28 | $39.80 | $39.80 | 5,390 | — | — |
| 2004-04-27 | $39.60 | $39.60 | 6,860 | — | — |
| 2004-04-26 | $40.00 | $40.00 | 37,960 | — | — |
| 2004-04-23 | $51.00 | $51.00 | 2,620 | — | — |
| 2004-04-22 | $49.90 | $49.90 | 1,410 | — | — |
| 2004-04-21 | $49.90 | $49.90 | 6,320 | — | — |
| 2004-04-20 | $47.00 | $47.00 | 1,780 | — | — |
| 2004-04-19 | $48.50 | $48.50 | 1,530 | — | — |
| 2004-04-16 | $48.90 | $48.90 | 2,240 | — | — |
| 2004-04-15 | $47.20 | $47.20 | 4,400 | — | — |
| 2004-04-14 | $49.10 | $49.10 | 4,060 | — | — |
| 2004-04-13 | $50.00 | $50.00 | 4,930 | — | — |
| 2004-04-12 | $50.00 | $50.00 | 1,680 | — | — |
| 2004-04-08 | $48.70 | $48.70 | 3,630 | — | — |
| 2004-04-07 | $49.50 | $49.50 | 9,160 | — | — |
| 2004-04-06 | $51.70 | $51.70 | 3,600 | — | — |
| 2004-04-05 | $51.50 | $51.50 | 6,420 | — | — |
| 2004-04-02 | $52.40 | $52.40 | 5,510 | — | — |
| 2004-04-01 | $50.20 | $50.20 | 4,010 | — | — |
| 2004-03-31 | $49.50 | $49.50 | 3,300 | — | — |
| 2004-03-30 | $49.00 | $49.00 | 2,800 | — | — |
| 2004-03-29 | $49.00 | $49.00 | 4,060 | — | — |
| 2004-03-26 | $48.30 | $48.30 | 5,800 | — | — |
| 2004-03-25 | $47.60 | $47.60 | 6,470 | — | — |
| 2004-03-24 | $47.20 | $47.20 | 2,320 | — | — |
| 2004-03-23 | $45.90 | $45.90 | 10,940 | — | — |
| 2004-03-22 | $47.10 | $47.10 | 4,380 | — | — |
| 2004-03-19 | $48.90 | $48.90 | 6,200 | — | — |
| 2004-03-18 | $48.50 | $48.50 | 12,960 | — | — |
| 2004-03-17 | $47.40 | $47.40 | 9,990 | — | — |
| 2004-03-16 | $46.60 | $46.60 | 9,340 | — | — |
| 2004-03-15 | $45.70 | $45.70 | 8,100 | — | — |
| 2004-03-12 | $45.50 | $45.50 | 10,390 | — | — |
| 2004-03-11 | $42.00 | $42.00 | 9,910 | — | — |
| 2004-03-10 | $41.40 | $41.40 | 4,090 | — | — |
| 2004-03-09 | $41.40 | $41.40 | 7,780 | — | — |
| 2004-03-08 | $42.00 | $42.00 | 7,590 | — | — |
| 2004-03-05 | $42.50 | $42.50 | 2,310 | — | — |
| 2004-03-04 | $43.00 | $43.00 | 6,460 | — | — |
| 2004-03-03 | $43.40 | $43.40 | 20,780 | — | — |
| 2004-03-02 | $42.90 | $42.90 | 67,450 | — | — |
| 2004-03-01 | $43.50 | $43.50 | 25,010 | — | — |
| 2004-02-27 | $38.00 | $38.00 | 5,800 | — | — |
| 2004-02-26 | $37.80 | $37.80 | 390 | — | — |
| 2004-02-25 | $38.00 | $38.00 | 2,270 | — | — |
| 2004-02-24 | $37.60 | $37.60 | 2,330 | — | — |
| 2004-02-23 | $38.90 | $38.90 | 2,990 | — | — |
| 2004-02-20 | $39.60 | $39.60 | 4,460 | — | — |
| 2004-02-19 | $39.60 | $39.60 | 11,240 | — | — |
| 2004-02-18 | $38.70 | $38.70 | 3,460 | — | — |
| 2004-02-17 | $38.00 | $38.00 | 2,590 | — | — |
| 2004-02-13 | $39.30 | $39.30 | 1,140 | — | — |
| 2004-02-12 | $39.00 | $39.00 | 1,830 | — | — |
| 2004-02-11 | $39.20 | $39.20 | 1,480 | — | — |
| 2004-02-10 | $39.00 | $39.00 | 3,760 | — | — |
| 2004-02-09 | $36.30 | $36.30 | 5,700 | — | — |
| 2004-02-06 | $36.70 | $36.70 | 1,380 | — | — |
| 2004-02-05 | $36.70 | $36.70 | 8,150 | — | — |
| 2004-02-04 | $38.50 | $38.50 | 2,910 | — | — |
| 2004-02-03 | $40.00 | $40.00 | 1,660 | — | — |
| 2004-02-02 | $39.00 | $39.00 | 4,800 | — | — |
| 2004-01-30 | $37.30 | $37.30 | 2,440 | — | — |
| 2004-01-29 | $37.90 | $37.90 | 5,620 | — | — |
| 2004-01-28 | $38.30 | $38.30 | 15,390 | — | — |
| 2004-01-27 | $40.40 | $40.40 | 34,340 | — | — |
| 2004-01-26 | $37.50 | $37.50 | 6,230 | — | — |
| 2004-01-23 | $36.50 | $36.50 | 2,330 | — | — |
| 2004-01-22 | $36.00 | $36.00 | 7,480 | — | — |
| 2004-01-21 | $35.60 | $35.60 | 13,980 | — | — |
| 2004-01-20 | $36.00 | $36.00 | 10,550 | — | — |
| 2004-01-16 | $36.00 | $36.00 | 29,720 | — | — |
| 2004-01-15 | $35.40 | $35.40 | 2,680 | — | — |
| 2004-01-14 | $35.20 | $35.20 | 3,900 | — | — |
| 2004-01-13 | $36.00 | $36.00 | 5,120 | — | — |
| 2004-01-12 | $37.50 | $37.50 | 9,430 | — | — |
| 2004-01-09 | $34.10 | $34.10 | 6,010 | — | — |
| 2004-01-08 | $36.00 | $36.00 | 5,550 | — | — |
| 2004-01-07 | $36.00 | $36.00 | 5,210 | — | — |
| 2004-01-06 | $36.00 | $36.00 | 4,900 | — | — |
| 2004-01-05 | $37.40 | $37.40 | 10,430 | — | — |
| 2004-01-02 | $37.00 | $37.00 | 4,490 | — | — |