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
- 1983-03-16 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 | $49.14 | $82.49 | 60,033 | — | — |
| 2004-12-30 | $48.75 | $81.84 | 85,500 | — | — |
| 2004-12-29 | $49.59 | $83.25 | 223,767 | — | — |
| 2004-12-28 | $47.43 | $79.62 | 61,867 | — | — |
| 2004-12-27 | $46.11 | $77.40 | 69,067 | — | — |
| 2004-12-23 | $45.36 | $76.14 | 107,500 | — | — |
| 2004-12-22 | $45.15 | $75.79 | 152,733 | — | — |
| 2004-12-21 | $42.84 | $71.91 | 125,433 | — | — |
| 2004-12-20 | $44.13 | $74.08 | 112,800 | — | — |
| 2004-12-17 | $43.41 | $72.87 | 160,467 | — | — |
| 2004-12-16 | $45.21 | $75.89 | 183,767 | — | — |
| 2004-12-15 | $47.49 | $79.72 | 305,367 | — | — |
| 2004-12-14 | $44.85 | $75.29 | 376,933 | — | — |
| 2004-12-13 | $44.22 | $74.23 | 494,000 | — | — |
| 2004-12-10 | $39.36 | $66.07 | 80,500 | — | — |
| 2004-12-09 | $39.84 | $66.88 | 140,267 | — | — |
| 2004-12-08 | $41.31 | $69.35 | 104,067 | — | — |
| 2004-12-07 | $39.78 | $66.78 | 52,967 | — | — |
| 2004-12-06 | $40.80 | $68.49 | 85,600 | — | — |
| 2004-12-03 | $41.88 | $70.30 | 77,767 | — | — |
| 2004-12-02 | $41.88 | $70.30 | 116,467 | — | — |
| 2004-12-01 | $44.13 | $74.08 | 51,533 | — | — |
| 2004-11-30 | $44.28 | $74.33 | 29,367 | — | — |
| 2004-11-29 | $44.37 | $74.48 | 103,200 | — | — |
| 2004-11-26 | $44.40 | $74.53 | 39,167 | — | — |
| 2004-11-24 | $44.07 | $73.98 | 77,367 | — | — |
| 2004-11-23 | $42.90 | $72.02 | 109,333 | — | — |
| 2004-11-22 | $41.55 | $69.75 | 109,500 | — | — |
| 2004-11-19 | $39.60 | $66.48 | 61,733 | — | — |
| 2004-11-18 | $39.75 | $66.73 | 42,800 | — | — |
| 2004-11-17 | $39.72 | $66.68 | 65,400 | — | — |
| 2004-11-16 | $39.57 | $66.43 | 47,400 | — | — |
| 2004-11-15 | $39.72 | $66.68 | 100,867 | — | — |
| 2004-11-12 | $39.60 | $66.48 | 126,767 | — | — |
| 2004-11-11 | $38.73 | $65.02 | 49,367 | — | — |
| 2004-11-10 | $36.63 | $61.49 | 44,733 | — | — |
| 2004-11-09 | $37.14 | $62.35 | 38,333 | — | — |
| 2004-11-08 | $37.86 | $63.55 | 48,467 | — | — |
| 2004-11-05 | $36.87 | $61.89 | 42,400 | — | — |
| 2004-11-04 | $37.05 | $62.20 | 47,200 | — | — |
| 2004-11-03 | $36.87 | $61.89 | 95,200 | — | — |
| 2004-11-02 | $36.72 | $61.64 | 170,933 | — | — |
| 2004-11-01 | $35.07 | $58.87 | 50,333 | — | — |
| 2004-10-29 | $35.67 | $59.88 | 58,433 | — | — |
| 2004-10-28 | $36.90 | $61.94 | 72,300 | — | — |
| 2004-10-27 | $35.64 | $59.83 | 44,133 | — | — |
| 2004-10-26 | $35.07 | $58.87 | 33,533 | — | — |
| 2004-10-25 | $34.56 | $58.02 | 37,933 | — | — |
| 2004-10-22 | $34.83 | $58.47 | 66,733 | — | — |
| 2004-10-21 | $35.70 | $59.93 | 109,000 | — | — |
| 2004-10-20 | $32.76 | $54.99 | 30,433 | — | — |
| 2004-10-19 | $32.76 | $54.99 | 68,900 | — | — |
| 2004-10-18 | $33.66 | $56.50 | 65,067 | — | — |
| 2004-10-15 | $32.52 | $54.59 | 69,700 | — | — |
| 2004-10-14 | $32.58 | $54.69 | 57,000 | — | — |
| 2004-10-13 | $33.45 | $56.15 | 42,933 | — | — |
| 2004-10-12 | $33.84 | $56.81 | 53,667 | — | — |
| 2004-10-11 | $34.68 | $58.22 | 61,933 | — | — |
| 2004-10-08 | $34.50 | $57.91 | 102,100 | — | — |
| 2004-10-07 | $35.49 | $59.58 | 54,333 | — | — |
| 2004-10-06 | $35.37 | $59.37 | 126,367 | — | — |
| 2004-10-05 | $36.69 | $61.59 | 83,667 | — | — |
| 2004-10-04 | $36.45 | $61.19 | 179,767 | — | — |
| 2004-10-01 | $34.05 | $57.16 | 226,000 | — | — |
| 2004-09-30 | $31.02 | $52.07 | 44,600 | — | — |
| 2004-09-29 | $30.87 | $51.82 | 27,333 | — | — |
| 2004-09-28 | $30.90 | $51.87 | 34,433 | — | — |
| 2004-09-27 | $30.57 | $51.32 | 56,333 | — | — |
| 2004-09-24 | $30.78 | $51.67 | 60,967 | — | — |
| 2004-09-23 | $30.66 | $51.47 | 57,233 | — | — |
| 2004-09-22 | $30.51 | $51.22 | 112,000 | — | — |
| 2004-09-21 | $30.87 | $51.82 | 32,133 | — | — |
| 2004-09-20 | $30.15 | $50.61 | 62,800 | — | — |
| 2004-09-17 | $31.29 | $52.53 | 74,833 | — | — |
| 2004-09-16 | $31.17 | $52.32 | 54,967 | — | — |
| 2004-09-15 | $30.06 | $50.46 | 51,900 | — | — |
| 2004-09-14 | $30.33 | $50.91 | 44,633 | — | — |
| 2004-09-13 | $30.09 | $50.51 | 110,300 | — | — |
| 2004-09-10 | $29.97 | $50.31 | 52,767 | — | — |
| 2004-09-09 | $28.77 | $48.30 | 36,400 | — | — |
| 2004-09-08 | $28.44 | $47.74 | 80,333 | — | — |
| 2004-09-07 | $28.44 | $47.74 | 62,033 | — | — |
| 2004-09-03 | $26.97 | $45.27 | 35,467 | — | — |
| 2004-09-02 | $28.02 | $47.04 | 51,667 | — | — |
| 2004-09-01 | $27.36 | $45.93 | 57,467 | — | — |
| 2004-08-31 | $26.85 | $45.07 | 88,900 | — | — |
| 2004-08-30 | $26.85 | $45.07 | 61,033 | — | — |
| 2004-08-27 | $28.23 | $47.39 | 40,200 | — | — |
| 2004-08-26 | $27.93 | $46.89 | 39,400 | — | — |
| 2004-08-25 | $27.54 | $46.23 | 71,533 | — | — |
| 2004-08-24 | $26.34 | $44.22 | 72,733 | — | — |
| 2004-08-23 | $26.67 | $44.77 | 112,200 | — | — |
| 2004-08-20 | $27.06 | $45.43 | 114,267 | — | — |
| 2004-08-19 | $26.19 | $43.96 | 144,433 | — | — |
| 2004-08-18 | $25.50 | $42.81 | 220,333 | — | — |
| 2004-08-17 | $24.87 | $41.75 | 187,400 | — | — |
| 2004-08-16 | $24.72 | $41.50 | 212,600 | — | — |
| 2004-08-13 | $21.75 | $36.51 | 55,500 | — | — |
| 2004-08-12 | $21.63 | $36.31 | 166,400 | — | — |
| 2004-08-11 | $23.40 | $39.28 | 62,833 | — | — |
| 2004-08-10 | $23.07 | $38.73 | 130,800 | — | — |
| 2004-08-09 | $22.65 | $38.02 | 132,667 | — | — |
| 2004-08-06 | $23.88 | $40.09 | 126,800 | — | — |
| 2004-08-05 | $24.60 | $41.30 | 495,167 | — | — |
| 2004-08-04 | $25.59 | $42.96 | 259,600 | — | — |
| 2004-08-03 | $28.14 | $47.24 | 142,100 | — | — |
| 2004-08-02 | $29.25 | $49.10 | 77,667 | — | — |
| 2004-07-30 | $30.63 | $51.42 | 73,367 | — | — |
| 2004-07-29 | $31.29 | $52.53 | 105,033 | — | — |
| 2004-07-28 | $29.64 | $49.76 | 126,667 | — | — |
| 2004-07-27 | $29.40 | $49.35 | 98,833 | — | — |
| 2004-07-26 | $27.72 | $46.53 | 79,467 | — | — |
| 2004-07-23 | $27.75 | $46.58 | 118,533 | — | — |
| 2004-07-22 | $28.02 | $47.04 | 229,400 | — | — |
| 2004-07-21 | $29.25 | $49.10 | 129,667 | — | — |
| 2004-07-20 | $31.17 | $52.32 | 158,933 | — | — |
| 2004-07-19 | $30.54 | $51.27 | 175,233 | — | — |
| 2004-07-16 | $32.19 | $54.04 | 53,933 | — | — |
| 2004-07-15 | $33.00 | $55.40 | 55,700 | — | — |
| 2004-07-14 | $32.61 | $54.74 | 139,067 | — | — |
| 2004-07-13 | $33.09 | $55.55 | 139,000 | — | — |
| 2004-07-12 | $34.17 | $57.36 | 188,400 | — | — |
| 2004-07-09 | $35.43 | $59.48 | 125,067 | — | — |
| 2004-07-08 | $35.73 | $59.98 | 226,667 | — | — |
| 2004-07-07 | $37.08 | $62.25 | 143,867 | — | — |
| 2004-07-06 | $38.70 | $64.96 | 136,533 | — | — |
| 2004-07-02 | $39.51 | $66.32 | 165,100 | — | — |
| 2004-07-01 | $41.01 | $68.84 | 734,767 | — | — |
| 2004-06-30 | $36.72 | $61.64 | 134,667 | — | — |
| 2004-06-29 | $37.08 | $62.25 | 78,533 | — | — |
| 2004-06-28 | $37.05 | $62.20 | 156,700 | — | — |
| 2004-06-25 | $40.77 | $68.44 | 388,633 | — | — |
| 2004-06-24 | $39.48 | $66.27 | 195,333 | — | — |
| 2004-06-23 | $38.70 | $64.96 | 173,433 | — | — |
| 2004-06-22 | $35.88 | $60.23 | 79,467 | — | — |
| 2004-06-21 | $36.00 | $60.43 | 132,267 | — | — |
| 2004-06-18 | $34.77 | $58.37 | 50,733 | — | — |
| 2004-06-17 | $34.98 | $58.72 | 101,633 | — | — |
| 2004-06-16 | $34.95 | $58.67 | 260,200 | — | — |
| 2004-06-15 | $36.33 | $60.99 | 105,767 | — | — |
| 2004-06-14 | $35.79 | $60.08 | 148,900 | — | — |
| 2004-06-10 | $38.55 | $64.71 | 42,467 | — | — |
| 2004-06-09 | $38.58 | $64.76 | 121,967 | — | — |
| 2004-06-08 | $40.17 | $67.43 | 87,867 | — | — |
| 2004-06-07 | $41.40 | $69.50 | 153,433 | — | — |
| 2004-06-04 | $38.31 | $64.31 | 120,633 | — | — |
| 2004-06-03 | $38.43 | $64.51 | 235,400 | — | — |
| 2004-06-02 | $42.09 | $70.66 | 134,333 | — | — |
| 2004-06-01 | $43.95 | $73.78 | 103,700 | — | — |
| 2004-05-28 | $45.03 | $75.59 | 90,100 | — | — |
| 2004-05-27 | $44.28 | $74.33 | 91,267 | — | — |
| 2004-05-26 | $45.75 | $76.80 | 90,500 | — | — |
| 2004-05-25 | $46.38 | $77.86 | 150,533 | — | — |
| 2004-05-24 | $46.23 | $77.61 | 45,000 | — | — |
| 2004-05-21 | $44.88 | $75.34 | 36,833 | — | — |
| 2004-05-20 | $44.97 | $75.49 | 26,400 | — | — |
| 2004-05-19 | $44.88 | $75.34 | 101,067 | — | — |
| 2004-05-18 | $43.14 | $72.42 | 77,933 | — | — |
| 2004-05-17 | $42.48 | $71.31 | 103,833 | — | — |
| 2004-05-14 | $45.33 | $76.09 | 112,833 | — | — |
| 2004-05-13 | $46.86 | $78.66 | 126,933 | — | — |
| 2004-05-12 | $44.70 | $75.04 | 231,633 | — | — |
| 2004-05-11 | $44.49 | $74.68 | 85,267 | — | — |
| 2004-05-10 | $43.11 | $72.37 | 339,633 | — | — |
| 2004-05-07 | $48.03 | $80.63 | 251,300 | — | — |
| 2004-05-06 | $51.15 | $85.86 | 95,933 | — | — |
| 2004-05-05 | $53.58 | $89.94 | 57,067 | — | — |
| 2004-05-04 | $53.25 | $89.39 | 144,000 | — | — |
| 2004-05-03 | $51.87 | $87.07 | 136,800 | — | — |
| 2004-04-30 | $51.87 | $87.07 | 92,067 | — | — |
| 2004-04-29 | $53.88 | $90.45 | 147,967 | — | — |
| 2004-04-28 | $56.10 | $94.17 | 113,667 | — | — |
| 2004-04-27 | $58.17 | $97.65 | 119,900 | — | — |
| 2004-04-26 | $59.67 | $100.17 | 135,767 | — | — |
| 2004-04-23 | $62.46 | $104.85 | 373,600 | — | — |
| 2004-04-22 | $56.31 | $94.53 | 109,933 | — | — |
| 2004-04-21 | $56.73 | $95.23 | 63,033 | — | — |
| 2004-04-20 | $56.04 | $94.07 | 132,700 | — | — |
| 2004-04-19 | $58.92 | $98.91 | 104,367 | — | — |
| 2004-04-16 | $56.19 | $94.33 | 166,933 | — | — |
| 2004-04-15 | $57.57 | $96.64 | 174,267 | — | — |
| 2004-04-14 | $60.57 | $101.68 | 183,333 | — | — |
| 2004-04-13 | $60.15 | $100.97 | 180,133 | — | — |
| 2004-04-12 | $65.55 | $110.04 | 99,567 | — | — |
| 2004-04-08 | $67.59 | $113.46 | 213,700 | — | — |
| 2004-04-07 | $68.22 | $114.52 | 400,533 | — | — |
| 2004-04-06 | $63.84 | $107.17 | 291,133 | — | — |
| 2004-04-05 | $67.47 | $113.26 | 640,000 | — | — |
| 2004-04-02 | $58.80 | $98.71 | 468,600 | — | — |
| 2004-04-01 | $57.66 | $96.79 | 1,072,600 | — | — |
| 2004-03-31 | $50.40 | $84.61 | 89,867 | — | — |
| 2004-03-30 | $50.58 | $84.91 | 82,367 | — | — |
| 2004-03-29 | $51.27 | $86.07 | 166,500 | — | — |
| 2004-03-26 | $49.17 | $82.54 | 38,667 | — | — |
| 2004-03-25 | $49.20 | $82.59 | 111,767 | — | — |
| 2004-03-24 | $47.61 | $79.92 | 44,600 | — | — |
| 2004-03-23 | $47.31 | $79.42 | 104,033 | — | — |
| 2004-03-22 | $45.75 | $76.80 | 132,500 | — | — |
| 2004-03-19 | $48.84 | $81.99 | 44,800 | — | — |
| 2004-03-18 | $48.84 | $81.99 | 73,800 | — | — |
| 2004-03-17 | $51.66 | $86.72 | 126,200 | — | — |
| 2004-03-16 | $47.91 | $80.43 | 62,967 | — | — |
| 2004-03-15 | $47.10 | $79.07 | 69,767 | — | — |
| 2004-03-12 | $48.72 | $81.79 | 111,133 | — | — |
| 2004-03-11 | $48.75 | $81.84 | 105,467 | — | — |
| 2004-03-10 | $48.30 | $81.08 | 99,533 | — | — |
| 2004-03-09 | $50.37 | $84.56 | 111,433 | — | — |
| 2004-03-08 | $51.96 | $87.22 | 98,667 | — | — |
| 2004-03-05 | $51.00 | $85.61 | 114,400 | — | — |
| 2004-03-04 | $53.64 | $90.04 | 105,800 | — | — |
| 2004-03-03 | $53.13 | $89.19 | 212,000 | — | — |
| 2004-03-02 | $50.40 | $84.61 | 52,200 | — | — |
| 2004-03-01 | $49.83 | $83.65 | 40,167 | — | — |
| 2004-02-27 | $49.47 | $83.04 | 57,100 | — | — |
| 2004-02-26 | $48.75 | $81.84 | 75,567 | — | — |
| 2004-02-25 | $47.10 | $79.07 | 63,833 | — | — |
| 2004-02-24 | $46.05 | $77.30 | 85,367 | — | — |
| 2004-02-23 | $46.35 | $77.81 | 98,500 | — | — |
| 2004-02-20 | $48.75 | $81.84 | 135,500 | — | — |
| 2004-02-19 | $47.55 | $79.82 | 139,200 | — | — |
| 2004-02-18 | $50.52 | $84.81 | 77,233 | — | — |
| 2004-02-17 | $51.27 | $86.07 | 162,200 | — | — |
| 2004-02-13 | $54.00 | $90.65 | 166,400 | — | — |
| 2004-02-12 | $53.82 | $90.35 | 326,933 | — | — |
| 2004-02-11 | $51.24 | $86.02 | 157,333 | — | — |
| 2004-02-10 | $49.47 | $83.04 | 126,867 | — | — |
| 2004-02-09 | $48.87 | $82.04 | 164,800 | — | — |
| 2004-02-06 | $45.84 | $76.95 | 142,733 | — | — |
| 2004-02-05 | $44.46 | $74.63 | 270,067 | — | — |
| 2004-02-04 | $45.27 | $75.99 | 180,533 | — | — |
| 2004-02-03 | $48.96 | $82.19 | 106,867 | — | — |
| 2004-02-02 | $50.10 | $84.10 | 157,267 | — | — |
| 2004-01-30 | $49.74 | $83.50 | 138,467 | — | — |
| 2004-01-29 | $49.86 | $83.70 | 313,767 | — | — |
| 2004-01-28 | $50.40 | $84.61 | 691,600 | — | — |
| 2004-01-27 | $53.91 | $90.50 | 385,733 | — | — |
| 2004-01-26 | $48.27 | $81.03 | 212,433 | — | — |
| 2004-01-23 | $46.38 | $77.86 | 198,033 | — | — |
| 2004-01-22 | $48.81 | $81.94 | 256,933 | — | — |
| 2004-01-21 | $48.00 | $80.58 | 303,167 | — | — |
| 2004-01-20 | $51.66 | $86.72 | 384,967 | — | — |
| 2004-01-16 | $55.35 | $92.91 | 240,500 | — | — |
| 2004-01-15 | $53.34 | $89.54 | 185,533 | — | — |
| 2004-01-14 | $55.26 | $92.76 | 498,200 | — | — |
| 2004-01-13 | $54.12 | $90.85 | 671,033 | — | — |
| 2004-01-12 | $53.40 | $89.64 | 1,453,233 | — | — |
| 2004-01-09 | $55.74 | $93.57 | 797,833 | — | — |
| 2004-01-08 | $50.40 | $84.61 | 344,767 | — | — |
| 2004-01-07 | $47.10 | $79.07 | 524,500 | — | — |
| 2004-01-06 | $43.11 | $72.37 | 234,533 | — | — |
| 2004-01-05 | $44.22 | $74.23 | 698,367 | — | — |
| 2004-01-02 | $37.95 | $63.71 | 243,900 | — | — |