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
- 1998-01-29 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 | $40.00 | $40.00 | 886,000 | — | — |
| 2004-12-30 | $40.40 | $40.40 | 840,300 | — | — |
| 2004-12-29 | $40.10 | $40.10 | 1,588,400 | — | — |
| 2004-12-28 | $39.43 | $39.43 | 638,900 | — | — |
| 2004-12-27 | $38.61 | $38.61 | 843,000 | — | — |
| 2004-12-23 | $38.91 | $38.91 | 1,204,400 | — | — |
| 2004-12-22 | $38.97 | $38.97 | 1,628,700 | — | — |
| 2004-12-21 | $38.16 | $38.16 | 1,640,500 | — | — |
| 2004-12-20 | $36.98 | $36.98 | 1,654,000 | — | — |
| 2004-12-17 | $36.51 | $36.51 | 3,966,000 | — | — |
| 2004-12-16 | $37.85 | $37.85 | 4,246,600 | — | — |
| 2004-12-15 | $39.05 | $39.05 | 4,754,200 | — | — |
| 2004-12-14 | $40.20 | $40.20 | 4,052,400 | — | — |
| 2004-12-13 | $39.88 | $39.88 | 1,866,900 | — | — |
| 2004-12-10 | $40.85 | $40.85 | 1,404,800 | — | — |
| 2004-12-09 | $41.17 | $41.17 | 2,841,300 | — | — |
| 2004-12-08 | $42.32 | $42.32 | 2,420,900 | — | — |
| 2004-12-07 | $40.71 | $40.71 | 4,052,500 | — | — |
| 2004-12-06 | $39.86 | $39.86 | 1,977,200 | — | — |
| 2004-12-03 | $39.06 | $39.06 | 1,647,400 | — | — |
| 2004-12-02 | $40.35 | $40.35 | 1,621,500 | — | — |
| 2004-12-01 | $40.45 | $40.45 | 1,655,500 | — | — |
| 2004-11-30 | $38.90 | $38.90 | 1,271,300 | — | — |
| 2004-11-29 | $38.90 | $38.90 | 1,403,700 | — | — |
| 2004-11-26 | $38.31 | $38.31 | 528,900 | — | — |
| 2004-11-24 | $39.01 | $39.01 | 2,257,700 | — | — |
| 2004-11-23 | $37.09 | $37.09 | 1,239,300 | — | — |
| 2004-11-22 | $37.05 | $37.05 | 2,312,500 | — | — |
| 2004-11-19 | $35.01 | $35.01 | 3,932,600 | — | — |
| 2004-11-18 | $37.44 | $37.44 | 2,108,600 | — | — |
| 2004-11-17 | $37.44 | $37.44 | 2,148,100 | — | — |
| 2004-11-16 | $36.71 | $36.71 | 3,062,900 | — | — |
| 2004-11-15 | $35.80 | $35.80 | 3,709,700 | — | — |
| 2004-11-12 | $35.00 | $35.00 | 3,910,500 | — | — |
| 2004-11-11 | $32.63 | $32.63 | 3,179,100 | — | — |
| 2004-11-10 | $32.17 | $32.17 | 4,633,700 | — | — |
| 2004-11-09 | $30.49 | $30.49 | 1,511,500 | — | — |
| 2004-11-08 | $31.30 | $31.30 | 2,854,900 | — | — |
| 2004-11-05 | $30.82 | $30.82 | 1,391,200 | — | — |
| 2004-11-04 | $30.90 | $30.90 | 3,179,300 | — | — |
| 2004-11-03 | $30.71 | $30.71 | 3,276,100 | — | — |
| 2004-11-02 | $31.64 | $31.64 | 1,463,800 | — | — |
| 2004-11-01 | $31.13 | $31.13 | 1,608,100 | — | — |
| 2004-10-29 | $31.37 | $31.37 | 2,494,800 | — | — |
| 2004-10-28 | $32.01 | $32.01 | 3,528,100 | — | — |
| 2004-10-27 | $31.10 | $31.10 | 11,095,500 | — | — |
| 2004-10-26 | $27.94 | $27.94 | 4,179,100 | — | — |
| 2004-10-25 | $27.62 | $27.62 | 2,047,300 | — | — |
| 2004-10-22 | $27.22 | $27.22 | 1,081,900 | — | — |
| 2004-10-21 | $26.97 | $26.97 | 2,309,600 | — | — |
| 2004-10-20 | $27.52 | $27.52 | 1,096,700 | — | — |
| 2004-10-19 | $27.76 | $27.76 | 1,655,000 | — | — |
| 2004-10-18 | $28.41 | $28.41 | 1,938,700 | — | — |
| 2004-10-15 | $28.13 | $28.13 | 997,200 | — | — |
| 2004-10-14 | $28.12 | $28.12 | 1,349,600 | — | — |
| 2004-10-13 | $28.28 | $28.28 | 3,349,700 | — | — |
| 2004-10-12 | $29.14 | $29.14 | 6,747,700 | — | — |
| 2004-10-11 | $27.40 | $27.40 | 1,580,900 | — | — |
| 2004-10-08 | $26.75 | $26.75 | 1,335,400 | — | — |
| 2004-10-07 | $26.84 | $26.84 | 2,393,200 | — | — |
| 2004-10-06 | $27.50 | $27.50 | 1,968,300 | — | — |
| 2004-10-05 | $28.08 | $28.08 | 2,011,100 | — | — |
| 2004-10-04 | $27.84 | $27.84 | 4,052,300 | — | — |
| 2004-10-01 | $29.58 | $29.58 | 1,767,200 | — | — |
| 2004-09-30 | $28.43 | $28.43 | 1,779,500 | — | — |
| 2004-09-29 | $29.02 | $29.02 | 4,761,600 | — | — |
| 2004-09-28 | $27.90 | $27.90 | 1,858,200 | — | — |
| 2004-09-27 | $27.77 | $27.77 | 2,288,700 | — | — |
| 2004-09-24 | $28.65 | $28.65 | 2,465,700 | — | — |
| 2004-09-23 | $28.21 | $28.21 | 2,023,300 | — | — |
| 2004-09-22 | $28.98 | $28.98 | 5,678,800 | — | — |
| 2004-09-21 | $28.83 | $28.83 | 2,370,100 | — | — |
| 2004-09-20 | $29.54 | $29.54 | 2,847,800 | — | — |
| 2004-09-17 | $30.50 | $30.50 | 2,904,400 | — | — |
| 2004-09-16 | $31.63 | $31.63 | 1,793,300 | — | — |
| 2004-09-15 | $31.97 | $31.97 | 3,289,500 | — | — |
| 2004-09-14 | $33.74 | $33.74 | 2,201,700 | — | — |
| 2004-09-13 | $34.68 | $34.68 | 2,088,300 | — | — |
| 2004-09-10 | $34.48 | $34.48 | 1,745,400 | — | — |
| 2004-09-09 | $34.15 | $34.15 | 1,189,600 | — | — |
| 2004-09-08 | $34.03 | $34.03 | 2,101,000 | — | — |
| 2004-09-07 | $34.70 | $34.70 | 2,271,100 | — | — |
| 2004-09-03 | $34.51 | $34.51 | 1,402,100 | — | — |
| 2004-09-02 | $34.51 | $34.51 | 4,725,800 | — | — |
| 2004-09-01 | $32.55 | $32.55 | 3,180,200 | — | — |
| 2004-08-31 | $30.84 | $30.84 | 1,106,400 | — | — |
| 2004-08-30 | $30.62 | $30.62 | 925,000 | — | — |
| 2004-08-27 | $31.05 | $31.05 | 2,820,100 | — | — |
| 2004-08-26 | $30.94 | $30.94 | 12,237,300 | — | — |
| 2004-08-25 | $31.01 | $31.01 | 1,449,900 | — | — |
| 2004-08-24 | $30.50 | $30.50 | 1,480,000 | — | — |
| 2004-08-23 | $30.49 | $30.49 | 2,009,000 | — | — |
| 2004-08-20 | $30.97 | $30.97 | 1,652,700 | — | — |
| 2004-08-19 | $30.26 | $30.26 | 2,417,000 | — | — |
| 2004-08-18 | $30.86 | $30.86 | 5,840,200 | — | — |
| 2004-08-17 | $31.83 | $31.83 | 1,295,600 | — | — |
| 2004-08-16 | $31.52 | $31.52 | 1,748,200 | — | — |
| 2004-08-13 | $31.99 | $31.99 | 2,439,900 | — | — |
| 2004-08-12 | $33.00 | $33.00 | 9,636,500 | — | — |
| 2004-08-11 | $30.79 | $30.79 | 5,026,300 | — | — |
| 2004-08-10 | $29.02 | $29.02 | 2,833,900 | — | — |
| 2004-08-09 | $28.83 | $28.83 | 2,411,300 | — | — |
| 2004-08-06 | $28.48 | $28.48 | 5,940,200 | — | — |
| 2004-08-05 | $27.31 | $27.31 | 2,888,200 | — | — |
| 2004-08-04 | $28.26 | $28.26 | 4,864,500 | — | — |
| 2004-08-03 | $29.43 | $29.43 | 10,300,200 | — | — |
| 2004-08-02 | $29.60 | $29.60 | 18,755,900 | — | — |
| 2004-07-30 | $33.81 | $33.81 | 3,787,700 | — | — |
| 2004-07-29 | $34.55 | $34.55 | 7,219,700 | — | — |
| 2004-07-28 | $33.63 | $33.63 | 38,202,900 | — | — |
| 2004-07-27 | $44.50 | $44.50 | 3,403,200 | — | — |
| 2004-07-26 | $42.58 | $42.58 | 6,200,700 | — | — |
| 2004-07-23 | $42.50 | $42.50 | 1,778,800 | — | — |
| 2004-07-22 | $42.98 | $42.98 | 1,779,100 | — | — |
| 2004-07-21 | $41.88 | $41.88 | 5,485,000 | — | — |
| 2004-07-20 | $43.15 | $43.15 | 3,356,100 | — | — |
| 2004-07-19 | $41.45 | $41.45 | 2,639,000 | — | — |
| 2004-07-16 | $42.25 | $42.25 | 2,250,000 | — | — |
| 2004-07-15 | $44.11 | $44.11 | 2,127,900 | — | — |
| 2004-07-14 | $44.05 | $44.05 | 2,091,400 | — | — |
| 2004-07-13 | $44.08 | $44.08 | 1,504,600 | — | — |
| 2004-07-12 | $44.24 | $44.24 | 2,599,000 | — | — |
| 2004-07-09 | $44.89 | $44.89 | 1,325,400 | — | — |
| 2004-07-08 | $44.85 | $44.85 | 2,546,800 | — | — |
| 2004-07-07 | $43.85 | $43.85 | 3,255,500 | — | — |
| 2004-07-06 | $42.06 | $42.06 | 2,478,500 | — | — |
| 2004-07-02 | $42.25 | $42.25 | 5,474,900 | — | — |
| 2004-07-01 | $45.00 | $45.00 | 2,223,600 | — | — |
| 2004-06-30 | $45.56 | $45.56 | 5,189,400 | — | — |
| 2004-06-29 | $44.45 | $44.45 | 7,844,400 | — | — |
| 2004-06-28 | $46.88 | $46.88 | 5,455,200 | — | — |
| 2004-06-25 | $44.97 | $44.97 | 6,562,200 | — | — |
| 2004-06-24 | $44.75 | $44.75 | 21,976,000 | — | — |
| 2004-06-23 | $44.11 | $44.11 | 29,841,900 | — | — |
| 2004-06-22 | $58.58 | $58.58 | 5,895,300 | — | — |
| 2004-06-21 | $56.19 | $56.19 | 9,775,200 | — | — |
| 2004-06-18 | $56.24 | $56.24 | 31,588,000 | — | — |
| 2004-06-17 | $67.03 | $67.03 | 5,341,100 | — | — |
| 2004-06-16 | $69.52 | $69.52 | 1,196,700 | — | — |
| 2004-06-15 | $68.04 | $68.04 | 1,230,400 | — | — |
| 2004-06-14 | $67.20 | $67.20 | 1,857,400 | — | — |
| 2004-06-10 | $69.98 | $69.98 | 1,796,600 | — | — |
| 2004-06-09 | $69.10 | $69.10 | 1,862,400 | — | — |
| 2004-06-08 | $69.27 | $69.27 | 1,362,400 | — | — |
| 2004-06-07 | $68.24 | $68.24 | 1,161,100 | — | — |
| 2004-06-04 | $66.25 | $66.25 | 1,292,300 | — | — |
| 2004-06-03 | $65.05 | $65.05 | 796,000 | — | — |
| 2004-06-02 | $66.64 | $66.64 | 1,295,600 | — | — |
| 2004-06-01 | $67.08 | $67.08 | 1,272,900 | — | — |
| 2004-05-28 | $67.97 | $67.97 | 2,591,300 | — | — |
| 2004-05-27 | $66.41 | $66.41 | 1,630,800 | — | — |
| 2004-05-26 | $64.94 | $64.94 | 918,100 | — | — |
| 2004-05-25 | $65.07 | $65.07 | 1,989,400 | — | — |
| 2004-05-24 | $62.29 | $62.29 | 2,500,000 | — | — |
| 2004-05-21 | $62.56 | $62.56 | 1,284,700 | — | — |
| 2004-05-20 | $62.09 | $62.09 | 1,637,000 | — | — |
| 2004-05-19 | $63.73 | $63.73 | 1,794,800 | — | — |
| 2004-05-18 | $64.11 | $64.11 | 960,500 | — | — |
| 2004-05-17 | $62.67 | $62.67 | 1,400,100 | — | — |
| 2004-05-14 | $64.26 | $64.26 | 1,015,800 | — | — |
| 2004-05-13 | $65.22 | $65.22 | 1,498,200 | — | — |
| 2004-05-12 | $63.66 | $63.66 | 2,220,500 | — | — |
| 2004-05-11 | $64.54 | $64.54 | 2,310,400 | — | — |
| 2004-05-10 | $63.26 | $63.26 | 2,609,200 | — | — |
| 2004-05-07 | $66.87 | $66.87 | 1,183,900 | — | — |
| 2004-05-06 | $69.38 | $69.38 | 1,209,500 | — | — |
| 2004-05-05 | $68.80 | $68.80 | 1,132,400 | — | — |
| 2004-05-04 | $67.49 | $67.49 | 1,710,300 | — | — |
| 2004-05-03 | $67.85 | $67.85 | 3,695,900 | — | — |
| 2004-04-30 | $63.98 | $63.98 | 1,252,100 | — | — |
| 2004-04-29 | $64.03 | $64.03 | 1,202,800 | — | — |
| 2004-04-28 | $64.32 | $64.32 | 2,130,800 | — | — |
| 2004-04-27 | $65.59 | $65.59 | 1,940,700 | — | — |
| 2004-04-26 | $68.23 | $68.23 | 1,997,600 | — | — |
| 2004-04-23 | $67.58 | $67.58 | 3,396,100 | — | — |
| 2004-04-22 | $69.94 | $69.94 | 2,697,000 | — | — |
| 2004-04-21 | $70.66 | $70.66 | 7,574,200 | — | — |
| 2004-04-20 | $62.50 | $62.50 | 2,691,400 | — | — |
| 2004-04-19 | $64.12 | $64.12 | 1,391,600 | — | — |
| 2004-04-16 | $62.31 | $62.31 | 2,422,100 | — | — |
| 2004-04-15 | $62.63 | $62.63 | 1,718,100 | — | — |
| 2004-04-14 | $61.52 | $61.52 | 2,908,500 | — | — |
| 2004-04-13 | $59.82 | $59.82 | 1,420,000 | — | — |
| 2004-04-12 | $59.20 | $59.20 | 749,300 | — | — |
| 2004-04-08 | $57.90 | $57.90 | 1,134,500 | — | — |
| 2004-04-07 | $58.60 | $58.60 | 1,641,600 | — | — |
| 2004-04-06 | $57.61 | $57.61 | 2,149,700 | — | — |
| 2004-04-05 | $59.76 | $59.76 | 1,374,500 | — | — |
| 2004-04-02 | $59.57 | $59.57 | 1,894,100 | — | — |
| 2004-04-01 | $58.27 | $58.27 | 2,205,500 | — | — |
| 2004-03-31 | $56.55 | $56.55 | 1,290,600 | — | — |
| 2004-03-30 | $56.83 | $56.83 | 1,713,300 | — | — |
| 2004-03-29 | $57.59 | $57.59 | 3,585,700 | — | — |
| 2004-03-26 | $55.16 | $55.16 | 2,542,400 | — | — |
| 2004-03-25 | $53.21 | $53.21 | 3,006,200 | — | — |
| 2004-03-24 | $50.66 | $50.66 | 1,791,000 | — | — |
| 2004-03-23 | $49.00 | $49.00 | 1,690,900 | — | — |
| 2004-03-22 | $47.07 | $47.07 | 1,080,700 | — | — |
| 2004-03-19 | $47.66 | $47.66 | 1,317,500 | — | — |
| 2004-03-18 | $48.03 | $48.03 | 1,597,100 | — | — |
| 2004-03-17 | $48.56 | $48.56 | 1,096,200 | — | — |
| 2004-03-16 | $48.36 | $48.36 | 1,585,700 | — | — |
| 2004-03-15 | $46.68 | $46.68 | 1,455,100 | — | — |
| 2004-03-12 | $46.47 | $46.47 | 4,596,100 | — | — |
| 2004-03-11 | $46.43 | $46.43 | 3,860,600 | — | — |
| 2004-03-10 | $47.50 | $47.50 | 2,281,200 | — | — |
| 2004-03-09 | $49.23 | $49.23 | 1,690,100 | — | — |
| 2004-03-08 | $51.29 | $51.29 | 984,200 | — | — |
| 2004-03-05 | $52.17 | $52.17 | 1,273,000 | — | — |
| 2004-03-04 | $51.35 | $51.35 | 1,536,500 | — | — |
| 2004-03-03 | $50.21 | $50.21 | 1,025,500 | — | — |
| 2004-03-02 | $50.45 | $50.45 | 1,886,800 | — | — |
| 2004-03-01 | $50.75 | $50.75 | 1,532,600 | — | — |
| 2004-02-27 | $49.83 | $49.83 | 1,353,600 | — | — |
| 2004-02-26 | $49.20 | $49.20 | 2,700,800 | — | — |
| 2004-02-25 | $48.80 | $48.80 | 6,169,500 | — | — |
| 2004-02-24 | $51.46 | $51.46 | 1,222,000 | — | — |
| 2004-02-23 | $51.00 | $51.00 | 1,231,500 | — | — |
| 2004-02-20 | $52.38 | $52.38 | 851,600 | — | — |
| 2004-02-19 | $52.11 | $52.11 | 879,300 | — | — |
| 2004-02-18 | $52.50 | $52.50 | 732,400 | — | — |
| 2004-02-17 | $52.03 | $52.03 | 835,200 | — | — |
| 2004-02-13 | $52.41 | $52.41 | 925,300 | — | — |
| 2004-02-12 | $53.79 | $53.79 | 909,300 | — | — |
| 2004-02-11 | $54.25 | $54.25 | 1,509,000 | — | — |
| 2004-02-10 | $54.48 | $54.48 | 2,000,100 | — | — |
| 2004-02-09 | $53.25 | $53.25 | 1,137,500 | — | — |
| 2004-02-06 | $53.15 | $53.15 | 1,568,400 | — | — |
| 2004-02-05 | $51.95 | $51.95 | 1,652,200 | — | — |
| 2004-02-04 | $52.00 | $52.00 | 4,702,500 | — | — |
| 2004-02-03 | $48.59 | $48.59 | 2,710,100 | — | — |
| 2004-02-02 | $50.65 | $50.65 | 1,504,500 | — | — |
| 2004-01-30 | $50.36 | $50.36 | 2,305,800 | — | — |
| 2004-01-29 | $49.50 | $49.50 | 4,953,800 | — | — |
| 2004-01-28 | $47.10 | $47.10 | 3,875,900 | — | — |
| 2004-01-27 | $50.48 | $50.48 | 1,594,300 | — | — |
| 2004-01-26 | $51.12 | $51.12 | 710,000 | — | — |
| 2004-01-23 | $50.90 | $50.90 | 1,176,500 | — | — |
| 2004-01-22 | $49.65 | $49.65 | 1,136,800 | — | — |
| 2004-01-21 | $50.46 | $50.46 | 1,440,200 | — | — |
| 2004-01-20 | $50.93 | $50.93 | 1,682,100 | — | — |
| 2004-01-16 | $48.45 | $48.45 | 1,124,100 | — | — |
| 2004-01-15 | $48.59 | $48.59 | 1,264,900 | — | — |
| 2004-01-14 | $48.80 | $48.80 | 1,545,100 | — | — |
| 2004-01-13 | $49.01 | $49.01 | 2,598,800 | — | — |
| 2004-01-12 | $49.67 | $49.67 | 1,979,800 | — | — |
| 2004-01-09 | $47.15 | $47.15 | 1,720,800 | — | — |
| 2004-01-08 | $46.33 | $46.33 | 3,472,500 | — | — |
| 2004-01-07 | $46.56 | $46.56 | 3,022,100 | — | — |
| 2004-01-06 | $44.95 | $44.95 | 4,667,300 | — | — |
| 2004-01-05 | $42.62 | $42.62 | 2,487,500 | — | — |
| 2004-01-02 | $41.72 | $41.72 | 3,818,800 | — | — |