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
- 1999-10-29 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 | $61.10 | $61.10 | 53,120 | — | — |
| 2004-12-30 | $61.20 | $61.20 | 55,720 | — | — |
| 2004-12-29 | $60.50 | $60.50 | 59,630 | — | — |
| 2004-12-28 | $60.40 | $60.40 | 68,030 | — | — |
| 2004-12-27 | $58.80 | $58.80 | 51,290 | — | — |
| 2004-12-23 | $59.50 | $59.50 | 54,460 | — | — |
| 2004-12-22 | $58.30 | $58.30 | 45,030 | — | — |
| 2004-12-21 | $58.60 | $58.60 | 58,210 | — | — |
| 2004-12-20 | $57.60 | $57.60 | 63,370 | — | — |
| 2004-12-17 | $56.70 | $56.70 | 53,690 | — | — |
| 2004-12-16 | $56.20 | $56.20 | 68,050 | — | — |
| 2004-12-15 | $56.90 | $56.90 | 63,070 | — | — |
| 2004-12-14 | $57.80 | $57.80 | 120,770 | — | — |
| 2004-12-13 | $55.80 | $55.80 | 48,130 | — | — |
| 2004-12-10 | $55.10 | $55.10 | 47,960 | — | — |
| 2004-12-09 | $56.40 | $56.40 | 47,560 | — | — |
| 2004-12-08 | $55.30 | $55.30 | 42,330 | — | — |
| 2004-12-07 | $54.90 | $54.90 | 62,290 | — | — |
| 2004-12-06 | $57.90 | $57.90 | 37,450 | — | — |
| 2004-12-03 | $57.90 | $57.90 | 32,120 | — | — |
| 2004-12-02 | $58.40 | $58.40 | 48,740 | — | — |
| 2004-12-01 | $58.80 | $58.80 | 52,050 | — | — |
| 2004-11-30 | $59.10 | $59.10 | 47,080 | — | — |
| 2004-11-29 | $58.60 | $58.60 | 57,080 | — | — |
| 2004-11-26 | $58.10 | $58.10 | 11,970 | — | — |
| 2004-11-24 | $57.70 | $57.70 | 48,850 | — | — |
| 2004-11-23 | $56.60 | $56.60 | 63,600 | — | — |
| 2004-11-22 | $57.40 | $57.40 | 57,990 | — | — |
| 2004-11-19 | $58.20 | $58.20 | 46,840 | — | — |
| 2004-11-18 | $59.80 | $59.80 | 41,470 | — | — |
| 2004-11-17 | $60.50 | $60.50 | 54,120 | — | — |
| 2004-11-16 | $59.90 | $59.90 | 72,520 | — | — |
| 2004-11-15 | $59.70 | $59.70 | 36,110 | — | — |
| 2004-11-12 | $59.10 | $59.10 | 30,690 | — | — |
| 2004-11-11 | $59.80 | $59.80 | 49,600 | — | — |
| 2004-11-10 | $59.20 | $59.20 | 56,180 | — | — |
| 2004-11-09 | $57.60 | $57.60 | 57,360 | — | — |
| 2004-11-08 | $57.70 | $57.70 | 61,170 | — | — |
| 2004-11-05 | $57.90 | $57.90 | 105,140 | — | — |
| 2004-11-04 | $59.70 | $59.70 | 65,730 | — | — |
| 2004-11-03 | $60.30 | $60.30 | 103,750 | — | — |
| 2004-11-02 | $63.70 | $63.70 | 131,430 | — | — |
| 2004-11-01 | $61.00 | $61.00 | 50,790 | — | — |
| 2004-10-29 | $59.90 | $59.90 | 76,280 | — | — |
| 2004-10-28 | $61.50 | $61.50 | 161,750 | — | — |
| 2004-10-27 | $67.50 | $67.50 | 62,590 | — | — |
| 2004-10-26 | $67.80 | $67.80 | 53,860 | — | — |
| 2004-10-25 | $70.60 | $70.60 | 53,460 | — | — |
| 2004-10-22 | $69.60 | $69.60 | 102,020 | — | — |
| 2004-10-21 | $69.40 | $69.40 | 69,340 | — | — |
| 2004-10-20 | $68.10 | $68.10 | 45,270 | — | — |
| 2004-10-19 | $67.30 | $67.30 | 45,140 | — | — |
| 2004-10-18 | $69.30 | $69.30 | 34,820 | — | — |
| 2004-10-15 | $68.10 | $68.10 | 77,750 | — | — |
| 2004-10-14 | $69.90 | $69.90 | 185,750 | — | — |
| 2004-10-13 | $68.70 | $68.70 | 95,450 | — | — |
| 2004-10-12 | $68.40 | $68.40 | 82,680 | — | — |
| 2004-10-11 | $68.50 | $68.50 | 82,500 | — | — |
| 2004-10-08 | $65.80 | $65.80 | 94,760 | — | — |
| 2004-10-07 | $68.60 | $68.60 | 190,010 | — | — |
| 2004-10-06 | $65.30 | $65.30 | 49,010 | — | — |
| 2004-10-05 | $64.80 | $64.80 | 54,730 | — | — |
| 2004-10-04 | $65.60 | $65.60 | 100,800 | — | — |
| 2004-10-01 | $63.90 | $63.90 | 27,850 | — | — |
| 2004-09-30 | $64.10 | $64.10 | 55,230 | — | — |
| 2004-09-29 | $62.90 | $62.90 | 86,080 | — | — |
| 2004-09-28 | $62.50 | $62.50 | 135,660 | — | — |
| 2004-09-27 | $57.40 | $57.40 | 48,900 | — | — |
| 2004-09-24 | $59.30 | $59.30 | 39,550 | — | — |
| 2004-09-23 | $59.60 | $59.60 | 100,320 | — | — |
| 2004-09-22 | $61.10 | $61.10 | 50,110 | — | — |
| 2004-09-21 | $62.50 | $62.50 | 112,340 | — | — |
| 2004-09-20 | $58.60 | $58.60 | 51,090 | — | — |
| 2004-09-17 | $59.60 | $59.60 | 69,860 | — | — |
| 2004-09-16 | $61.90 | $61.90 | 31,370 | — | — |
| 2004-09-15 | $61.80 | $61.80 | 21,200 | — | — |
| 2004-09-14 | $62.00 | $62.00 | 37,760 | — | — |
| 2004-09-13 | $63.50 | $63.50 | 61,800 | — | — |
| 2004-09-10 | $63.90 | $63.90 | 66,580 | — | — |
| 2004-09-09 | $65.80 | $65.80 | 36,420 | — | — |
| 2004-09-08 | $61.50 | $61.50 | 45,820 | — | — |
| 2004-09-07 | $65.40 | $65.40 | 34,630 | — | — |
| 2004-09-03 | $65.70 | $65.70 | 33,450 | — | — |
| 2004-09-02 | $67.10 | $67.10 | 44,430 | — | — |
| 2004-09-01 | $65.40 | $65.40 | 73,510 | — | — |
| 2004-08-31 | $63.90 | $63.90 | 59,500 | — | — |
| 2004-08-30 | $63.30 | $63.30 | 94,760 | — | — |
| 2004-08-27 | $62.20 | $62.20 | 34,280 | — | — |
| 2004-08-26 | $60.00 | $60.00 | 37,060 | — | — |
| 2004-08-25 | $61.30 | $61.30 | 78,020 | — | — |
| 2004-08-24 | $58.10 | $58.10 | 52,210 | — | — |
| 2004-08-23 | $57.00 | $57.00 | 66,980 | — | — |
| 2004-08-20 | $57.10 | $57.10 | 53,770 | — | — |
| 2004-08-19 | $54.30 | $54.30 | 90,880 | — | — |
| 2004-08-18 | $51.10 | $51.10 | 52,750 | — | — |
| 2004-08-17 | $50.60 | $50.60 | 30,370 | — | — |
| 2004-08-16 | $49.60 | $49.60 | 27,970 | — | — |
| 2004-08-13 | $49.40 | $49.40 | 52,890 | — | — |
| 2004-08-12 | $48.30 | $48.30 | 29,030 | — | — |
| 2004-08-11 | $49.00 | $49.00 | 37,670 | — | — |
| 2004-08-10 | $51.40 | $51.40 | 79,380 | — | — |
| 2004-08-09 | $47.70 | $47.70 | 107,480 | — | — |
| 2004-08-06 | $50.90 | $50.90 | 74,810 | — | — |
| 2004-08-05 | $55.20 | $55.20 | 33,190 | — | — |
| 2004-08-04 | $55.10 | $55.10 | 48,280 | — | — |
| 2004-08-03 | $57.50 | $57.50 | 33,430 | — | — |
| 2004-08-02 | $60.60 | $60.60 | 66,280 | — | — |
| 2004-07-30 | $62.40 | $62.40 | 101,630 | — | — |
| 2004-07-29 | $55.90 | $55.90 | 64,850 | — | — |
| 2004-07-28 | $54.90 | $54.90 | 66,920 | — | — |
| 2004-07-27 | $56.80 | $56.80 | 33,950 | — | — |
| 2004-07-26 | $54.50 | $54.50 | 47,480 | — | — |
| 2004-07-23 | $56.00 | $56.00 | 48,030 | — | — |
| 2004-07-22 | $57.70 | $57.70 | 65,710 | — | — |
| 2004-07-21 | $57.70 | $57.70 | 40,470 | — | — |
| 2004-07-20 | $61.40 | $61.40 | 51,210 | — | — |
| 2004-07-19 | $60.20 | $60.20 | 84,340 | — | — |
| 2004-07-16 | $60.50 | $60.50 | 58,600 | — | — |
| 2004-07-15 | $60.80 | $60.80 | 123,270 | — | — |
| 2004-07-14 | $62.90 | $62.90 | 93,270 | — | — |
| 2004-07-13 | $64.50 | $64.50 | 69,660 | — | — |
| 2004-07-12 | $64.50 | $64.50 | 100,710 | — | — |
| 2004-07-09 | $65.70 | $65.70 | 57,130 | — | — |
| 2004-07-08 | $65.90 | $65.90 | 92,610 | — | — |
| 2004-07-07 | $70.90 | $70.90 | 64,890 | — | — |
| 2004-07-06 | $69.50 | $69.50 | 76,870 | — | — |
| 2004-07-02 | $72.70 | $72.70 | 20,010 | — | — |
| 2004-07-01 | $73.10 | $73.10 | 30,240 | — | — |
| 2004-06-30 | $74.80 | $74.80 | 35,790 | — | — |
| 2004-06-29 | $75.00 | $75.00 | 39,400 | — | — |
| 2004-06-28 | $74.20 | $74.20 | 46,150 | — | — |
| 2004-06-25 | $75.50 | $75.50 | 116,630 | — | — |
| 2004-06-24 | $74.20 | $74.20 | 46,720 | — | — |
| 2004-06-23 | $73.10 | $73.10 | 53,170 | — | — |
| 2004-06-22 | $72.00 | $72.00 | 55,640 | — | — |
| 2004-06-21 | $70.40 | $70.40 | 51,720 | — | — |
| 2004-06-18 | $70.40 | $70.40 | 102,820 | — | — |
| 2004-06-17 | $72.20 | $72.20 | 36,560 | — | — |
| 2004-06-16 | $74.60 | $74.60 | 43,100 | — | — |
| 2004-06-15 | $73.60 | $73.60 | 49,470 | — | — |
| 2004-06-14 | $72.40 | $72.40 | 45,760 | — | — |
| 2004-06-10 | $72.80 | $72.80 | 54,630 | — | — |
| 2004-06-09 | $73.70 | $73.70 | 85,260 | — | — |
| 2004-06-08 | $74.90 | $74.90 | 114,240 | — | — |
| 2004-06-07 | $74.60 | $74.60 | 41,280 | — | — |
| 2004-06-04 | $71.90 | $71.90 | 75,120 | — | — |
| 2004-06-03 | $73.20 | $73.20 | 115,950 | — | — |
| 2004-06-02 | $75.80 | $75.80 | 62,510 | — | — |
| 2004-06-01 | $78.20 | $78.20 | 117,290 | — | — |
| 2004-05-28 | $76.10 | $76.10 | 48,210 | — | — |
| 2004-05-27 | $76.80 | $76.80 | 73,930 | — | — |
| 2004-05-26 | $76.80 | $76.80 | 74,710 | — | — |
| 2004-05-25 | $78.90 | $78.90 | 168,160 | — | — |
| 2004-05-24 | $83.90 | $83.90 | 149,390 | — | — |
| 2004-05-21 | $76.10 | $76.10 | 40,880 | — | — |
| 2004-05-20 | $75.00 | $75.00 | 58,680 | — | — |
| 2004-05-19 | $74.60 | $74.60 | 67,610 | — | — |
| 2004-05-18 | $75.00 | $75.00 | 45,440 | — | — |
| 2004-05-17 | $74.10 | $74.10 | 41,550 | — | — |
| 2004-05-14 | $77.10 | $77.10 | 40,450 | — | — |
| 2004-05-13 | $77.60 | $77.60 | 40,540 | — | — |
| 2004-05-12 | $79.00 | $79.00 | 90,650 | — | — |
| 2004-05-11 | $79.90 | $79.90 | 78,680 | — | — |
| 2004-05-10 | $75.60 | $75.60 | 59,870 | — | — |
| 2004-05-07 | $76.00 | $76.00 | 60,130 | — | — |
| 2004-05-06 | $78.20 | $78.20 | 102,950 | — | — |
| 2004-05-05 | $80.60 | $80.60 | 41,560 | — | — |
| 2004-05-04 | $80.20 | $80.20 | 66,010 | — | — |
| 2004-05-03 | $81.70 | $81.70 | 91,760 | — | — |
| 2004-04-30 | $77.70 | $77.70 | 90,600 | — | — |
| 2004-04-29 | $82.20 | $82.20 | 99,210 | — | — |
| 2004-04-28 | $85.00 | $85.00 | 107,730 | — | — |
| 2004-04-27 | $89.00 | $89.00 | 83,090 | — | — |
| 2004-04-26 | $90.90 | $90.90 | 97,380 | — | — |
| 2004-04-23 | $91.40 | $91.40 | 73,200 | — | — |
| 2004-04-22 | $91.80 | $91.80 | 178,510 | — | — |
| 2004-04-21 | $92.20 | $92.20 | 70,150 | — | — |
| 2004-04-20 | $91.50 | $91.50 | 216,100 | — | — |
| 2004-04-19 | $96.40 | $96.40 | 159,310 | — | — |
| 2004-04-16 | $96.50 | $96.50 | 358,910 | — | — |
| 2004-04-15 | $84.00 | $84.00 | 62,200 | — | — |
| 2004-04-14 | $87.40 | $87.40 | 69,110 | — | — |
| 2004-04-13 | $87.10 | $87.10 | 132,290 | — | — |
| 2004-04-12 | $88.70 | $88.70 | 225,530 | — | — |
| 2004-04-08 | $81.90 | $81.90 | 83,670 | — | — |
| 2004-04-07 | $78.90 | $78.90 | 21,000 | — | — |
| 2004-04-06 | $79.40 | $79.40 | 30,890 | — | — |
| 2004-04-05 | $79.80 | $79.80 | 47,200 | — | — |
| 2004-04-02 | $79.40 | $79.40 | 75,780 | — | — |
| 2004-04-01 | $77.00 | $77.00 | 66,420 | — | — |
| 2004-03-31 | $77.20 | $77.20 | 41,270 | — | — |
| 2004-03-30 | $77.70 | $77.70 | 42,550 | — | — |
| 2004-03-29 | $77.40 | $77.40 | 37,040 | — | — |
| 2004-03-26 | $75.40 | $75.40 | 25,170 | — | — |
| 2004-03-25 | $75.80 | $75.80 | 57,570 | — | — |
| 2004-03-24 | $72.60 | $72.60 | 38,060 | — | — |
| 2004-03-23 | $73.70 | $73.70 | 60,150 | — | — |
| 2004-03-22 | $72.40 | $72.40 | 48,970 | — | — |
| 2004-03-19 | $75.20 | $75.20 | 64,630 | — | — |
| 2004-03-18 | $75.50 | $75.50 | 88,910 | — | — |
| 2004-03-17 | $74.60 | $74.60 | 37,060 | — | — |
| 2004-03-16 | $72.80 | $72.80 | 41,550 | — | — |
| 2004-03-15 | $72.30 | $72.30 | 60,330 | — | — |
| 2004-03-12 | $77.20 | $77.20 | 52,430 | — | — |
| 2004-03-11 | $71.60 | $71.60 | 80,260 | — | — |
| 2004-03-10 | $72.40 | $72.40 | 54,250 | — | — |
| 2004-03-09 | $75.80 | $75.80 | 62,200 | — | — |
| 2004-03-08 | $77.70 | $77.70 | 128,300 | — | — |
| 2004-03-05 | $84.20 | $84.20 | 86,180 | — | — |
| 2004-03-04 | $85.30 | $85.30 | 165,210 | — | — |
| 2004-03-03 | $79.60 | $79.60 | 158,250 | — | — |
| 2004-03-02 | $79.00 | $79.00 | 190,170 | — | — |
| 2004-03-01 | $72.90 | $72.90 | 166,210 | — | — |
| 2004-02-27 | $70.60 | $70.60 | 184,900 | — | — |
| 2004-02-26 | $72.90 | $72.90 | 243,660 | — | — |
| 2004-02-25 | $78.80 | $78.80 | 189,350 | — | — |
| 2004-02-24 | $82.50 | $82.50 | 96,340 | — | — |
| 2004-02-23 | $84.90 | $84.90 | 64,350 | — | — |
| 2004-02-20 | $89.00 | $89.00 | 68,330 | — | — |
| 2004-02-19 | $91.20 | $91.20 | 31,390 | — | — |
| 2004-02-18 | $94.20 | $94.20 | 35,330 | — | — |
| 2004-02-17 | $95.90 | $95.90 | 75,400 | — | — |
| 2004-02-13 | $92.80 | $92.80 | 35,320 | — | — |
| 2004-02-12 | $93.90 | $93.90 | 62,410 | — | — |
| 2004-02-11 | $93.10 | $93.10 | 45,780 | — | — |
| 2004-02-10 | $92.00 | $92.00 | 36,540 | — | — |
| 2004-02-09 | $90.90 | $90.90 | 51,730 | — | — |
| 2004-02-06 | $88.50 | $88.50 | 79,400 | — | — |
| 2004-02-05 | $85.50 | $85.50 | 77,300 | — | — |
| 2004-02-04 | $87.90 | $87.90 | 107,560 | — | — |
| 2004-02-03 | $91.90 | $91.90 | 62,460 | — | — |
| 2004-02-02 | $92.70 | $92.70 | 132,320 | — | — |
| 2004-01-30 | $94.40 | $94.40 | 64,450 | — | — |
| 2004-01-29 | $91.30 | $91.30 | 144,600 | — | — |
| 2004-01-28 | $95.00 | $95.00 | 216,090 | — | — |
| 2004-01-27 | $95.00 | $95.00 | 96,410 | — | — |
| 2004-01-26 | $99.00 | $99.00 | 57,830 | — | — |
| 2004-01-23 | $94.80 | $94.80 | 54,860 | — | — |
| 2004-01-22 | $94.20 | $94.20 | 80,900 | — | — |
| 2004-01-21 | $94.30 | $94.30 | 171,520 | — | — |
| 2004-01-20 | $104.60 | $104.60 | 202,740 | — | — |
| 2004-01-16 | $95.50 | $95.50 | 69,770 | — | — |
| 2004-01-15 | $92.50 | $92.50 | 177,470 | — | — |
| 2004-01-14 | $99.90 | $99.90 | 234,390 | — | — |
| 2004-01-13 | $95.80 | $95.80 | 175,220 | — | — |
| 2004-01-12 | $90.10 | $90.10 | 126,140 | — | — |
| 2004-01-09 | $80.50 | $80.50 | 89,220 | — | — |
| 2004-01-08 | $78.50 | $78.50 | 53,360 | — | — |
| 2004-01-07 | $78.50 | $78.50 | 57,040 | — | — |
| 2004-01-06 | $75.90 | $75.90 | 68,710 | — | — |
| 2004-01-05 | $78.00 | $78.00 | 66,820 | — | — |
| 2004-01-02 | $74.80 | $74.80 | 66,770 | — | — |