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
- 1996-11-07 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 | $45.29 | $49.60 | 520,502 | — | — |
| 2004-12-30 | $45.36 | $49.67 | 444,168 | — | — |
| 2004-12-29 | $45.12 | $49.41 | 376,427 | — | — |
| 2004-12-28 | $45.28 | $49.59 | 759,996 | — | — |
| 2004-12-27 | $44.89 | $49.16 | 561,460 | — | — |
| 2004-12-23 | $44.46 | $48.69 | 395,510 | — | — |
| 2004-12-22 | $44.19 | $48.40 | 1,104,170 | — | — |
| 2004-12-21 | $44.06 | $48.25 | 729,529 | — | — |
| 2004-12-20 | $44.17 | $48.37 | 733,993 | — | — |
| 2004-12-17 | $43.78 | $47.95 | 2,135,243 | — | — |
| 2004-12-16 | $44.43 | $48.65 | 1,894,522 | — | — |
| 2004-12-15 | $44.98 | $49.26 | 1,590,970 | — | — |
| 2004-12-14 | $44.52 | $48.75 | 2,223,965 | — | — |
| 2004-12-13 | $44.27 | $48.48 | 538,916 | — | — |
| 2004-12-10 | $43.64 | $47.79 | 756,983 | — | — |
| 2004-12-09 | $44.22 | $48.43 | 476,197 | — | — |
| 2004-12-08 | $44.07 | $48.26 | 665,582 | — | — |
| 2004-12-07 | $43.86 | $48.04 | 802,962 | — | — |
| 2004-12-06 | $44.01 | $48.20 | 1,520,327 | — | — |
| 2004-12-03 | $44.27 | $48.49 | 509,900 | — | — |
| 2004-12-02 | $43.50 | $47.64 | 655,650 | — | — |
| 2004-12-01 | $43.70 | $47.86 | 697,946 | — | — |
| 2004-11-30 | $43.06 | $47.15 | 1,369,332 | — | — |
| 2004-11-29 | $43.91 | $48.09 | 603,756 | — | — |
| 2004-11-26 | $43.95 | $48.13 | 154,343 | — | — |
| 2004-11-24 | $43.41 | $47.55 | 518,605 | — | — |
| 2004-11-23 | $43.28 | $47.40 | 596,837 | — | — |
| 2004-11-22 | $43.62 | $47.77 | 1,018,462 | — | — |
| 2004-11-19 | $43.78 | $47.95 | 963,889 | — | — |
| 2004-11-18 | $44.28 | $48.50 | 960,206 | — | — |
| 2004-11-17 | $44.97 | $49.25 | 619,380 | — | — |
| 2004-11-16 | $44.66 | $48.91 | 643,486 | — | — |
| 2004-11-15 | $44.61 | $48.85 | 717,365 | — | — |
| 2004-11-12 | $45.22 | $49.52 | 547,733 | — | — |
| 2004-11-11 | $44.72 | $48.98 | 506,329 | — | — |
| 2004-11-10 | $44.55 | $48.79 | 666,475 | — | — |
| 2004-11-09 | $44.22 | $48.43 | 1,068,682 | — | — |
| 2004-11-08 | $44.81 | $49.08 | 952,952 | — | — |
| 2004-11-05 | $45.05 | $49.34 | 1,166,220 | — | — |
| 2004-11-04 | $44.80 | $49.07 | 1,923,984 | — | — |
| 2004-11-03 | $44.25 | $48.46 | 2,765,113 | — | — |
| 2004-11-02 | $42.73 | $46.80 | 1,142,561 | — | — |
| 2004-11-01 | $43.05 | $47.14 | 819,702 | — | — |
| 2004-10-29 | $43.02 | $47.11 | 1,373,015 | — | — |
| 2004-10-28 | $42.93 | $47.02 | 1,262,642 | — | — |
| 2004-10-27 | $42.66 | $46.72 | 947,372 | — | — |
| 2004-10-26 | $42.36 | $46.39 | 982,526 | — | — |
| 2004-10-25 | $42.13 | $46.14 | 1,194,678 | — | — |
| 2004-10-22 | $42.08 | $46.08 | 519,610 | — | — |
| 2004-10-21 | $42.32 | $46.35 | 624,179 | — | — |
| 2004-10-20 | $41.85 | $45.83 | 592,596 | — | — |
| 2004-10-19 | $41.88 | $45.87 | 704,642 | — | — |
| 2004-10-18 | $41.69 | $45.66 | 661,118 | — | — |
| 2004-10-15 | $41.23 | $45.15 | 807,984 | — | — |
| 2004-10-14 | $40.83 | $44.72 | 1,664,402 | — | — |
| 2004-10-13 | $40.78 | $44.66 | 564,026 | — | — |
| 2004-10-12 | $40.91 | $44.80 | 483,451 | — | — |
| 2004-10-11 | $40.97 | $44.87 | 468,274 | — | — |
| 2004-10-08 | $40.92 | $44.82 | 722,498 | — | — |
| 2004-10-07 | $40.76 | $44.64 | 1,372,903 | — | — |
| 2004-10-06 | $41.83 | $45.81 | 560,678 | — | — |
| 2004-10-05 | $41.76 | $45.73 | 1,096,916 | — | — |
| 2004-10-04 | $41.95 | $45.95 | 668,261 | — | — |
| 2004-10-01 | $42.27 | $46.29 | 706,093 | — | — |
| 2004-09-30 | $41.82 | $45.80 | 1,469,326 | — | — |
| 2004-09-29 | $42.07 | $46.07 | 719,597 | — | — |
| 2004-09-28 | $42.00 | $45.99 | 488,920 | — | — |
| 2004-09-27 | $41.51 | $45.46 | 904,630 | — | — |
| 2004-09-24 | $41.93 | $45.92 | 420,955 | — | — |
| 2004-09-23 | $42.09 | $46.09 | 830,416 | — | — |
| 2004-09-22 | $42.13 | $46.14 | 629,201 | — | — |
| 2004-09-21 | $42.72 | $46.79 | 761,558 | — | — |
| 2004-09-20 | $41.77 | $45.74 | 852,289 | — | — |
| 2004-09-17 | $41.88 | $45.87 | 438,588 | — | — |
| 2004-09-16 | $41.83 | $45.81 | 339,264 | — | — |
| 2004-09-15 | $41.80 | $45.78 | 416,826 | — | — |
| 2004-09-14 | $42.24 | $46.26 | 785,329 | — | — |
| 2004-09-13 | $42.37 | $46.40 | 313,596 | — | — |
| 2004-09-10 | $42.45 | $46.49 | 350,647 | — | — |
| 2004-09-09 | $42.27 | $46.29 | 505,660 | — | — |
| 2004-09-08 | $42.56 | $46.61 | 690,134 | — | — |
| 2004-09-07 | $42.20 | $46.22 | 303,440 | — | — |
| 2004-09-03 | $42.19 | $46.20 | 1,091,783 | — | — |
| 2004-09-02 | $42.35 | $46.38 | 443,164 | — | — |
| 2004-09-01 | $42.03 | $46.02 | 1,213,985 | — | — |
| 2004-08-31 | $41.62 | $45.58 | 984,535 | — | — |
| 2004-08-30 | $40.78 | $44.66 | 449,413 | — | — |
| 2004-08-27 | $40.99 | $44.89 | 1,083,524 | — | — |
| 2004-08-26 | $40.96 | $44.86 | 516,262 | — | — |
| 2004-08-25 | $40.77 | $44.65 | 500,526 | — | — |
| 2004-08-24 | $40.52 | $44.38 | 576,860 | — | — |
| 2004-08-23 | $40.82 | $44.70 | 916,571 | — | — |
| 2004-08-20 | $41.51 | $45.47 | 919,472 | — | — |
| 2004-08-19 | $41.61 | $45.57 | 1,024,934 | — | — |
| 2004-08-18 | $41.48 | $45.43 | 749,840 | — | — |
| 2004-08-17 | $41.34 | $45.28 | 511,240 | — | — |
| 2004-08-16 | $41.22 | $45.14 | 467,046 | — | — |
| 2004-08-13 | $41.00 | $44.91 | 681,764 | — | — |
| 2004-08-12 | $40.50 | $44.36 | 344,844 | — | — |
| 2004-08-11 | $40.49 | $44.35 | 645,606 | — | — |
| 2004-08-10 | $40.39 | $44.24 | 454,435 | — | — |
| 2004-08-09 | $40.29 | $44.12 | 414,148 | — | — |
| 2004-08-06 | $40.53 | $44.39 | 863,672 | — | — |
| 2004-08-05 | $40.37 | $44.21 | 808,319 | — | — |
| 2004-08-04 | $40.73 | $44.60 | 486,911 | — | — |
| 2004-08-03 | $40.51 | $44.37 | 406,112 | — | — |
| 2004-08-02 | $40.34 | $44.18 | 659,891 | — | — |
| 2004-07-30 | $40.02 | $43.83 | 581,659 | — | — |
| 2004-07-29 | $39.99 | $43.80 | 1,021,810 | — | — |
| 2004-07-28 | $40.04 | $43.85 | 774,839 | — | — |
| 2004-07-27 | $40.13 | $43.94 | 715,579 | — | — |
| 2004-07-26 | $40.30 | $44.14 | 867,355 | — | — |
| 2004-07-23 | $40.22 | $44.05 | 1,186,420 | — | — |
| 2004-07-22 | $40.93 | $44.83 | 1,052,276 | — | — |
| 2004-07-21 | $40.70 | $44.57 | 2,317,932 | — | — |
| 2004-07-20 | $40.97 | $44.87 | 3,837,812 | — | — |
| 2004-07-19 | $38.80 | $42.49 | 523,404 | — | — |
| 2004-07-16 | $38.98 | $42.69 | 1,381,385 | — | — |
| 2004-07-15 | $39.16 | $42.88 | 808,430 | — | — |
| 2004-07-14 | $39.95 | $43.75 | 973,487 | — | — |
| 2004-07-13 | $39.53 | $43.30 | 751,961 | — | — |
| 2004-07-12 | $40.25 | $44.08 | 976,388 | — | — |
| 2004-07-09 | $39.90 | $43.70 | 478,987 | — | — |
| 2004-07-08 | $39.87 | $43.67 | 609,559 | — | — |
| 2004-07-07 | $39.69 | $43.46 | 704,084 | — | — |
| 2004-07-06 | $39.46 | $43.22 | 550,523 | — | — |
| 2004-07-02 | $40.19 | $44.01 | 452,984 | — | — |
| 2004-07-01 | $39.71 | $43.49 | 654,311 | — | — |
| 2004-06-30 | $39.87 | $43.67 | 1,341,990 | — | — |
| 2004-06-29 | $39.90 | $43.70 | 781,312 | — | — |
| 2004-06-28 | $40.37 | $44.21 | 649,847 | — | — |
| 2004-06-25 | $40.56 | $44.42 | 336,028 | — | — |
| 2004-06-24 | $40.59 | $44.45 | 461,131 | — | — |
| 2004-06-23 | $40.73 | $44.60 | 386,917 | — | — |
| 2004-06-22 | $40.91 | $44.80 | 285,584 | — | — |
| 2004-06-21 | $41.15 | $45.06 | 254,560 | — | — |
| 2004-06-18 | $41.15 | $45.06 | 865,793 | — | — |
| 2004-06-17 | $40.85 | $44.74 | 566,593 | — | — |
| 2004-06-16 | $40.67 | $44.54 | 1,341,990 | — | — |
| 2004-06-15 | $40.97 | $44.87 | 311,587 | — | — |
| 2004-06-14 | $40.56 | $44.42 | 1,389,085 | — | — |
| 2004-06-10 | $41.18 | $45.10 | 1,403,593 | — | — |
| 2004-06-09 | $41.15 | $45.06 | 691,250 | — | — |
| 2004-06-08 | $41.94 | $45.93 | 2,765,002 | — | — |
| 2004-06-07 | $41.86 | $45.85 | 1,349,021 | — | — |
| 2004-06-04 | $41.24 | $45.16 | 954,626 | — | — |
| 2004-06-03 | $40.56 | $44.42 | 460,238 | — | — |
| 2004-06-02 | $40.86 | $44.75 | 782,428 | — | — |
| 2004-06-01 | $40.54 | $44.40 | 894,474 | — | — |
| 2004-05-28 | $40.47 | $44.33 | 1,454,818 | — | — |
| 2004-05-27 | $41.15 | $45.06 | 727,967 | — | — |
| 2004-05-26 | $40.42 | $44.27 | 1,324,580 | — | — |
| 2004-05-25 | $40.35 | $44.19 | 1,347,235 | — | — |
| 2004-05-24 | $39.91 | $43.71 | 372,298 | — | — |
| 2004-05-21 | $39.73 | $43.51 | 627,638 | — | — |
| 2004-05-20 | $39.86 | $43.65 | 366,048 | — | — |
| 2004-05-19 | $40.09 | $43.90 | 634,446 | — | — |
| 2004-05-18 | $40.30 | $44.14 | 886,104 | — | — |
| 2004-05-17 | $39.96 | $43.76 | 515,257 | — | — |
| 2004-05-14 | $39.74 | $43.52 | 3,480,358 | — | — |
| 2004-05-13 | $39.78 | $43.57 | 530,546 | — | — |
| 2004-05-12 | $39.96 | $43.76 | 1,087,654 | — | — |
| 2004-05-11 | $39.99 | $43.80 | 739,462 | — | — |
| 2004-05-10 | $39.58 | $43.35 | 725,512 | — | — |
| 2004-05-07 | $40.26 | $44.09 | 869,141 | — | — |
| 2004-05-06 | $40.77 | $44.65 | 1,047,031 | — | — |
| 2004-05-05 | $41.05 | $44.95 | 587,016 | — | — |
| 2004-05-04 | $40.91 | $44.81 | 1,032,970 | — | — |
| 2004-05-03 | $40.20 | $44.02 | 748,836 | — | — |
| 2004-04-30 | $40.14 | $43.96 | 886,439 | — | — |
| 2004-04-29 | $39.52 | $43.28 | 944,694 | — | — |
| 2004-04-28 | $38.75 | $42.44 | 844,589 | — | — |
| 2004-04-27 | $39.70 | $43.47 | 1,541,531 | — | — |
| 2004-04-26 | $40.03 | $43.84 | 3,325,680 | — | — |
| 2004-04-23 | $38.02 | $41.64 | 1,462,072 | — | — |
| 2004-04-22 | $38.49 | $42.15 | 1,715,404 | — | — |
| 2004-04-21 | $39.26 | $42.99 | 710,557 | — | — |
| 2004-04-20 | $38.93 | $42.64 | 1,164,100 | — | — |
| 2004-04-19 | $39.70 | $43.47 | 476,644 | — | — |
| 2004-04-16 | $39.35 | $43.10 | 638,910 | — | — |
| 2004-04-15 | $39.38 | $43.13 | 1,101,269 | — | — |
| 2004-04-14 | $37.91 | $41.52 | 1,617,307 | — | — |
| 2004-04-13 | $37.51 | $41.08 | 1,232,064 | — | — |
| 2004-04-12 | $38.54 | $42.21 | 785,441 | — | — |
| 2004-04-08 | $38.81 | $42.50 | 826,175 | — | — |
| 2004-04-07 | $38.87 | $42.57 | 790,128 | — | — |
| 2004-04-06 | $38.40 | $42.05 | 656,543 | — | — |
| 2004-04-05 | $38.22 | $41.85 | 718,034 | — | — |
| 2004-04-02 | $38.06 | $41.69 | 1,197,245 | — | — |
| 2004-04-01 | $38.84 | $42.54 | 940,007 | — | — |
| 2004-03-31 | $38.17 | $41.80 | 777,406 | — | — |
| 2004-03-30 | $38.06 | $41.69 | 726,181 | — | — |
| 2004-03-29 | $37.95 | $41.56 | 451,980 | — | — |
| 2004-03-26 | $37.93 | $41.54 | 1,371,787 | — | — |
| 2004-03-25 | $38.26 | $41.90 | 1,173,139 | — | — |
| 2004-03-24 | $37.52 | $41.09 | 1,928,671 | — | — |
| 2004-03-23 | $37.90 | $41.51 | 1,138,878 | — | — |
| 2004-03-22 | $37.01 | $40.53 | 969,581 | — | — |
| 2004-03-19 | $38.15 | $41.78 | 572,396 | — | — |
| 2004-03-18 | $38.22 | $41.85 | 740,243 | — | — |
| 2004-03-17 | $37.93 | $41.54 | 2,621,707 | — | — |
| 2004-03-16 | $37.89 | $41.50 | 866,686 | — | — |
| 2004-03-15 | $37.92 | $41.53 | 1,794,305 | — | — |
| 2004-03-12 | $37.74 | $41.33 | 2,131,895 | — | — |
| 2004-03-11 | $37.90 | $41.51 | 1,692,079 | — | — |
| 2004-03-10 | $39.13 | $42.85 | 1,025,716 | — | — |
| 2004-03-09 | $39.35 | $43.09 | 1,264,205 | — | — |
| 2004-03-08 | $39.18 | $42.91 | 698,616 | — | — |
| 2004-03-05 | $39.38 | $43.13 | 616,702 | — | — |
| 2004-03-04 | $39.56 | $43.33 | 588,578 | — | — |
| 2004-03-03 | $39.44 | $43.20 | 1,112,317 | — | — |
| 2004-03-02 | $39.56 | $43.33 | 897,152 | — | — |
| 2004-03-01 | $40.10 | $43.91 | 878,850 | — | — |
| 2004-02-27 | $39.56 | $43.33 | 1,127,048 | — | — |
| 2004-02-26 | $39.43 | $43.18 | 2,077,434 | — | — |
| 2004-02-25 | $40.05 | $43.87 | 2,289,474 | — | — |
| 2004-02-24 | $40.43 | $44.28 | 618,487 | — | — |
| 2004-02-23 | $40.48 | $43.55 | 960,653 | — | — |
| 2004-02-20 | $40.41 | $43.47 | 818,251 | — | — |
| 2004-02-19 | $40.75 | $43.83 | 1,713,953 | — | — |
| 2004-02-18 | $41.36 | $44.49 | 782,651 | — | — |
| 2004-02-17 | $42.13 | $45.32 | 385,690 | — | — |
| 2004-02-13 | $42.23 | $45.43 | 775,843 | — | — |
| 2004-02-12 | $42.38 | $45.59 | 1,581,818 | — | — |
| 2004-02-11 | $42.69 | $45.92 | 438,700 | — | — |
| 2004-02-10 | $42.52 | $45.73 | 445,730 | — | — |
| 2004-02-09 | $42.25 | $45.44 | 352,768 | — | — |
| 2004-02-06 | $42.20 | $45.40 | 631,321 | — | — |
| 2004-02-05 | $41.42 | $44.56 | 804,413 | — | — |
| 2004-02-04 | $41.30 | $44.42 | 1,107,072 | — | — |
| 2004-02-03 | $40.52 | $43.58 | 921,146 | — | — |
| 2004-02-02 | $40.72 | $43.80 | 1,064,441 | — | — |
| 2004-01-30 | $40.46 | $43.52 | 1,674,558 | — | — |
| 2004-01-29 | $41.62 | $44.77 | 498,629 | — | — |
| 2004-01-28 | $41.49 | $44.63 | 419,616 | — | — |
| 2004-01-27 | $42.11 | $45.30 | 333,126 | — | — |
| 2004-01-26 | $42.02 | $45.19 | 397,073 | — | — |
| 2004-01-23 | $42.04 | $45.22 | 1,277,262 | — | — |
| 2004-01-22 | $42.13 | $45.32 | 2,126,426 | — | — |
| 2004-01-21 | $42.07 | $45.25 | 1,477,919 | — | — |
| 2004-01-20 | $41.53 | $44.67 | 340,603 | — | — |
| 2004-01-16 | $40.87 | $43.96 | 1,201,932 | — | — |
| 2004-01-15 | $41.31 | $44.43 | 796,266 | — | — |
| 2004-01-14 | $42.17 | $45.36 | 572,843 | — | — |
| 2004-01-13 | $41.84 | $45.00 | 281,790 | — | — |
| 2004-01-12 | $41.71 | $44.87 | 217,174 | — | — |
| 2004-01-09 | $41.77 | $44.93 | 584,449 | — | — |
| 2004-01-08 | $41.85 | $45.02 | 1,298,578 | — | — |
| 2004-01-07 | $41.89 | $45.06 | 558,112 | — | — |
| 2004-01-06 | $42.25 | $45.44 | 796,154 | — | — |
| 2004-01-05 | $41.94 | $45.11 | 1,028,840 | — | — |
| 2004-01-02 | $41.13 | $44.24 | 768,701 | — | — |