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
- 1993-04-14 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 | $50.82 | $50.82 | 573,650 | — | — |
| 2004-12-30 | $50.64 | $50.64 | 893,933 | — | — |
| 2004-12-29 | $49.86 | $49.86 | 1,025,550 | — | — |
| 2004-12-28 | $48.66 | $48.66 | 717,683 | — | — |
| 2004-12-27 | $48.12 | $48.12 | 618,467 | — | — |
| 2004-12-23 | $48.30 | $48.30 | 953,400 | — | — |
| 2004-12-22 | $48.00 | $48.00 | 1,571,817 | — | — |
| 2004-12-21 | $49.56 | $49.56 | 1,009,200 | — | — |
| 2004-12-20 | $48.96 | $48.96 | 1,237,367 | — | — |
| 2004-12-17 | $48.36 | $48.36 | 3,402,083 | — | — |
| 2004-12-16 | $50.94 | $50.94 | 904,750 | — | — |
| 2004-12-15 | $51.36 | $51.36 | 1,011,900 | — | — |
| 2004-12-14 | $52.20 | $52.20 | 1,147,167 | — | — |
| 2004-12-13 | $50.52 | $50.52 | 850,150 | — | — |
| 2004-12-10 | $49.80 | $49.80 | 890,167 | — | — |
| 2004-12-09 | $50.46 | $50.46 | 2,201,283 | — | — |
| 2004-12-08 | $50.46 | $50.46 | 1,498,383 | — | — |
| 2004-12-07 | $51.18 | $51.18 | 1,489,767 | — | — |
| 2004-12-06 | $54.24 | $54.24 | 984,667 | — | — |
| 2004-12-03 | $53.70 | $53.70 | 2,811,200 | — | — |
| 2004-12-02 | $54.18 | $54.18 | 1,726,983 | — | — |
| 2004-12-01 | $55.74 | $55.74 | 1,348,700 | — | — |
| 2004-11-30 | $52.98 | $52.98 | 1,261,717 | — | — |
| 2004-11-29 | $53.40 | $53.40 | 733,250 | — | — |
| 2004-11-26 | $52.80 | $52.80 | 139,817 | — | — |
| 2004-11-24 | $52.92 | $52.92 | 698,617 | — | — |
| 2004-11-23 | $52.14 | $52.14 | 851,417 | — | — |
| 2004-11-22 | $52.86 | $52.86 | 973,050 | — | — |
| 2004-11-19 | $52.98 | $52.98 | 997,400 | — | — |
| 2004-11-18 | $55.08 | $55.08 | 1,434,583 | — | — |
| 2004-11-17 | $54.84 | $54.84 | 1,445,500 | — | — |
| 2004-11-16 | $52.56 | $52.56 | 1,096,717 | — | — |
| 2004-11-15 | $53.28 | $53.28 | 1,327,250 | — | — |
| 2004-11-12 | $54.00 | $54.00 | 1,222,717 | — | — |
| 2004-11-11 | $53.34 | $53.34 | 1,084,700 | — | — |
| 2004-11-10 | $51.48 | $51.48 | 967,433 | — | — |
| 2004-11-09 | $51.18 | $51.18 | 1,456,000 | — | — |
| 2004-11-08 | $52.74 | $52.74 | 2,015,183 | — | — |
| 2004-11-05 | $52.80 | $52.80 | 2,629,967 | — | — |
| 2004-11-04 | $50.40 | $50.40 | 922,750 | — | — |
| 2004-11-03 | $49.68 | $49.68 | 1,604,300 | — | — |
| 2004-11-02 | $49.44 | $49.44 | 1,891,383 | — | — |
| 2004-11-01 | $47.70 | $47.70 | 1,881,933 | — | — |
| 2004-10-29 | $48.00 | $48.00 | 3,330,667 | — | — |
| 2004-10-28 | $45.18 | $45.18 | 1,480,500 | — | — |
| 2004-10-27 | $44.70 | $44.70 | 920,000 | — | — |
| 2004-10-26 | $42.84 | $42.84 | 1,260,300 | — | — |
| 2004-10-25 | $43.08 | $43.08 | 729,383 | — | — |
| 2004-10-22 | $43.26 | $43.26 | 1,212,183 | — | — |
| 2004-10-21 | $44.94 | $44.94 | 1,195,183 | — | — |
| 2004-10-20 | $44.04 | $44.04 | 946,817 | — | — |
| 2004-10-19 | $44.04 | $44.04 | 2,162,133 | — | — |
| 2004-10-18 | $44.28 | $44.28 | 1,272,883 | — | — |
| 2004-10-15 | $42.84 | $42.84 | 1,120,583 | — | — |
| 2004-10-14 | $43.02 | $43.02 | 741,400 | — | — |
| 2004-10-13 | $44.04 | $44.04 | 1,262,817 | — | — |
| 2004-10-12 | $43.32 | $43.32 | 1,026,433 | — | — |
| 2004-10-11 | $43.38 | $43.38 | 796,633 | — | — |
| 2004-10-08 | $43.32 | $43.32 | 1,485,500 | — | — |
| 2004-10-07 | $45.18 | $45.18 | 1,744,050 | — | — |
| 2004-10-06 | $44.82 | $44.82 | 1,169,017 | — | — |
| 2004-10-05 | $44.40 | $44.40 | 1,105,850 | — | — |
| 2004-10-04 | $44.76 | $44.76 | 999,150 | — | — |
| 2004-10-01 | $44.46 | $44.46 | 1,482,617 | — | — |
| 2004-09-30 | $42.30 | $42.30 | 1,080,117 | — | — |
| 2004-09-29 | $41.52 | $41.52 | 1,397,383 | — | — |
| 2004-09-28 | $40.14 | $40.14 | 1,189,983 | — | — |
| 2004-09-27 | $40.56 | $40.56 | 1,006,433 | — | — |
| 2004-09-24 | $41.52 | $41.52 | 1,553,767 | — | — |
| 2004-09-23 | $42.36 | $42.36 | 1,459,667 | — | — |
| 2004-09-22 | $43.68 | $43.68 | 2,141,700 | — | — |
| 2004-09-21 | $43.38 | $43.38 | 1,387,817 | — | — |
| 2004-09-20 | $42.06 | $42.06 | 1,324,633 | — | — |
| 2004-09-17 | $42.42 | $42.42 | 1,388,167 | — | — |
| 2004-09-16 | $42.12 | $42.12 | 1,351,167 | — | — |
| 2004-09-15 | $42.42 | $42.42 | 1,994,433 | — | — |
| 2004-09-14 | $45.48 | $45.48 | 1,438,233 | — | — |
| 2004-09-13 | $47.10 | $47.10 | 2,625,250 | — | — |
| 2004-09-10 | $43.50 | $43.50 | 1,759,883 | — | — |
| 2004-09-09 | $41.16 | $41.16 | 2,608,383 | — | — |
| 2004-09-08 | $39.00 | $39.00 | 1,131,100 | — | — |
| 2004-09-07 | $39.42 | $39.42 | 854,483 | — | — |
| 2004-09-03 | $38.76 | $38.76 | 1,339,300 | — | — |
| 2004-09-02 | $41.10 | $41.10 | 1,008,367 | — | — |
| 2004-09-01 | $40.74 | $40.74 | 894,600 | — | — |
| 2004-08-31 | $41.52 | $41.52 | 991,133 | — | — |
| 2004-08-30 | $40.98 | $40.98 | 1,345,850 | — | — |
| 2004-08-27 | $43.62 | $43.62 | 1,329,617 | — | — |
| 2004-08-26 | $42.24 | $42.24 | 1,549,533 | — | — |
| 2004-08-25 | $42.66 | $42.66 | 1,270,100 | — | — |
| 2004-08-24 | $41.28 | $41.28 | 1,598,000 | — | — |
| 2004-08-23 | $40.14 | $40.14 | 1,041,633 | — | — |
| 2004-08-20 | $40.50 | $40.50 | 837,233 | — | — |
| 2004-08-19 | $40.38 | $40.38 | 1,200,933 | — | — |
| 2004-08-18 | $42.06 | $42.06 | 1,087,633 | — | — |
| 2004-08-17 | $41.10 | $41.10 | 1,909,983 | — | — |
| 2004-08-16 | $39.42 | $39.42 | 889,350 | — | — |
| 2004-08-13 | $38.46 | $38.46 | 1,019,100 | — | — |
| 2004-08-12 | $38.22 | $38.22 | 1,002,550 | — | — |
| 2004-08-11 | $40.08 | $40.08 | 1,570,283 | — | — |
| 2004-08-10 | $42.78 | $42.78 | 846,900 | — | — |
| 2004-08-09 | $41.28 | $41.28 | 755,717 | — | — |
| 2004-08-06 | $40.80 | $40.80 | 1,037,650 | — | — |
| 2004-08-05 | $43.08 | $43.08 | 1,675,200 | — | — |
| 2004-08-04 | $43.86 | $43.86 | 1,347,733 | — | — |
| 2004-08-03 | $42.42 | $42.42 | 1,282,150 | — | — |
| 2004-08-02 | $44.94 | $44.94 | 1,193,100 | — | — |
| 2004-07-30 | $44.04 | $44.04 | 936,283 | — | — |
| 2004-07-29 | $43.08 | $43.08 | 1,037,017 | — | — |
| 2004-07-28 | $42.36 | $42.36 | 1,230,333 | — | — |
| 2004-07-27 | $43.32 | $43.32 | 1,338,300 | — | — |
| 2004-07-26 | $42.78 | $42.78 | 966,533 | — | — |
| 2004-07-23 | $43.08 | $43.08 | 1,314,750 | — | — |
| 2004-07-22 | $45.18 | $45.18 | 2,086,383 | — | — |
| 2004-07-21 | $43.32 | $43.32 | 3,768,067 | — | — |
| 2004-07-20 | $41.22 | $41.22 | 1,998,883 | — | — |
| 2004-07-19 | $40.20 | $40.20 | 1,664,583 | — | — |
| 2004-07-16 | $40.02 | $40.02 | 1,594,317 | — | — |
| 2004-07-15 | $40.20 | $40.20 | 1,338,767 | — | — |
| 2004-07-14 | $40.50 | $40.50 | 1,522,600 | — | — |
| 2004-07-13 | $42.06 | $42.06 | 1,164,633 | — | — |
| 2004-07-12 | $41.46 | $41.46 | 1,649,267 | — | — |
| 2004-07-09 | $44.16 | $44.16 | 2,004,283 | — | — |
| 2004-07-08 | $43.32 | $43.32 | 1,518,833 | — | — |
| 2004-07-07 | $43.44 | $43.44 | 2,104,633 | — | — |
| 2004-07-06 | $44.40 | $44.40 | 2,011,667 | — | — |
| 2004-07-02 | $48.24 | $48.24 | 1,686,967 | — | — |
| 2004-07-01 | $49.80 | $49.80 | 2,257,633 | — | — |
| 2004-06-30 | $54.60 | $54.60 | 968,167 | — | — |
| 2004-06-29 | $54.42 | $54.42 | 1,116,983 | — | — |
| 2004-06-28 | $53.28 | $53.28 | 879,517 | — | — |
| 2004-06-25 | $54.24 | $54.24 | 1,310,867 | — | — |
| 2004-06-24 | $53.82 | $53.82 | 1,237,483 | — | — |
| 2004-06-23 | $54.48 | $54.48 | 1,439,817 | — | — |
| 2004-06-22 | $53.40 | $53.40 | 1,040,550 | — | — |
| 2004-06-21 | $53.40 | $53.40 | 922,133 | — | — |
| 2004-06-18 | $54.00 | $54.00 | 1,608,400 | — | — |
| 2004-06-17 | $53.40 | $53.40 | 1,882,250 | — | — |
| 2004-06-16 | $56.64 | $56.64 | 978,500 | — | — |
| 2004-06-15 | $56.34 | $56.34 | 2,053,383 | — | — |
| 2004-06-14 | $55.08 | $55.08 | 1,836,967 | — | — |
| 2004-06-10 | $59.28 | $59.28 | 984,917 | — | — |
| 2004-06-09 | $59.88 | $59.88 | 891,600 | — | — |
| 2004-06-08 | $62.40 | $62.40 | 1,586,350 | — | — |
| 2004-06-07 | $64.62 | $64.62 | 496,817 | — | — |
| 2004-06-04 | $61.50 | $61.50 | 599,400 | — | — |
| 2004-06-03 | $61.08 | $61.08 | 774,033 | — | — |
| 2004-06-02 | $63.36 | $63.36 | 855,383 | — | — |
| 2004-06-01 | $65.46 | $65.46 | 647,583 | — | — |
| 2004-05-28 | $64.20 | $64.20 | 538,433 | — | — |
| 2004-05-27 | $64.32 | $64.32 | 867,817 | — | — |
| 2004-05-26 | $64.14 | $64.14 | 866,767 | — | — |
| 2004-05-25 | $61.20 | $61.20 | 1,100,900 | — | — |
| 2004-05-24 | $60.72 | $60.72 | 1,093,917 | — | — |
| 2004-05-21 | $61.38 | $61.38 | 482,700 | — | — |
| 2004-05-20 | $60.96 | $60.96 | 646,750 | — | — |
| 2004-05-19 | $61.62 | $61.62 | 990,800 | — | — |
| 2004-05-18 | $60.72 | $60.72 | 566,400 | — | — |
| 2004-05-17 | $58.20 | $58.20 | 838,133 | — | — |
| 2004-05-14 | $59.22 | $59.22 | 1,081,917 | — | — |
| 2004-05-13 | $62.52 | $62.52 | 923,033 | — | — |
| 2004-05-12 | $61.86 | $61.86 | 1,439,817 | — | — |
| 2004-05-11 | $60.54 | $60.54 | 874,217 | — | — |
| 2004-05-10 | $58.56 | $58.56 | 1,312,967 | — | — |
| 2004-05-07 | $61.08 | $61.08 | 771,267 | — | — |
| 2004-05-06 | $62.10 | $62.10 | 736,550 | — | — |
| 2004-05-05 | $63.36 | $63.36 | 687,933 | — | — |
| 2004-05-04 | $62.70 | $62.70 | 1,237,933 | — | — |
| 2004-05-03 | $59.88 | $59.88 | 1,158,833 | — | — |
| 2004-04-30 | $60.12 | $60.12 | 850,000 | — | — |
| 2004-04-29 | $62.70 | $62.70 | 1,089,133 | — | — |
| 2004-04-28 | $65.22 | $65.22 | 772,550 | — | — |
| 2004-04-27 | $67.26 | $67.26 | 659,717 | — | — |
| 2004-04-26 | $68.04 | $68.04 | 1,133,650 | — | — |
| 2004-04-23 | $67.38 | $67.38 | 942,050 | — | — |
| 2004-04-22 | $67.32 | $67.32 | 2,084,217 | — | — |
| 2004-04-21 | $70.02 | $70.02 | 2,922,400 | — | — |
| 2004-04-20 | $61.14 | $61.14 | 1,037,950 | — | — |
| 2004-04-19 | $64.74 | $64.74 | 537,150 | — | — |
| 2004-04-16 | $63.30 | $63.30 | 845,767 | — | — |
| 2004-04-15 | $65.16 | $65.16 | 916,783 | — | — |
| 2004-04-14 | $65.94 | $65.94 | 576,050 | — | — |
| 2004-04-13 | $66.72 | $66.72 | 951,217 | — | — |
| 2004-04-12 | $68.40 | $68.40 | 451,767 | — | — |
| 2004-04-08 | $68.10 | $68.10 | 717,100 | — | — |
| 2004-04-07 | $69.18 | $69.18 | 667,600 | — | — |
| 2004-04-06 | $70.68 | $70.68 | 582,167 | — | — |
| 2004-04-05 | $72.00 | $72.00 | 632,017 | — | — |
| 2004-04-02 | $70.32 | $70.32 | 691,783 | — | — |
| 2004-04-01 | $68.04 | $68.04 | 880,483 | — | — |
| 2004-03-31 | $66.24 | $66.24 | 863,367 | — | — |
| 2004-03-30 | $66.96 | $66.96 | 753,083 | — | — |
| 2004-03-29 | $66.48 | $66.48 | 701,950 | — | — |
| 2004-03-26 | $66.06 | $66.06 | 897,183 | — | — |
| 2004-03-25 | $65.04 | $65.04 | 1,014,800 | — | — |
| 2004-03-24 | $62.82 | $62.82 | 894,117 | — | — |
| 2004-03-23 | $61.92 | $61.92 | 883,850 | — | — |
| 2004-03-22 | $62.46 | $62.46 | 884,083 | — | — |
| 2004-03-19 | $63.84 | $63.84 | 983,983 | — | — |
| 2004-03-18 | $66.72 | $66.72 | 774,967 | — | — |
| 2004-03-17 | $68.10 | $68.10 | 1,222,317 | — | — |
| 2004-03-16 | $65.40 | $65.40 | 861,067 | — | — |
| 2004-03-15 | $65.46 | $65.46 | 866,850 | — | — |
| 2004-03-12 | $68.22 | $68.22 | 1,145,517 | — | — |
| 2004-03-11 | $65.58 | $65.58 | 1,322,567 | — | — |
| 2004-03-10 | $68.70 | $68.70 | 1,031,217 | — | — |
| 2004-03-09 | $69.06 | $69.06 | 1,415,550 | — | — |
| 2004-03-08 | $72.96 | $72.96 | 657,333 | — | — |
| 2004-03-05 | $76.74 | $76.74 | 467,017 | — | — |
| 2004-03-04 | $77.46 | $77.46 | 461,767 | — | — |
| 2004-03-03 | $75.90 | $75.90 | 412,650 | — | — |
| 2004-03-02 | $77.46 | $77.46 | 689,667 | — | — |
| 2004-03-01 | $76.68 | $76.68 | 604,267 | — | — |
| 2004-02-27 | $76.14 | $76.14 | 721,200 | — | — |
| 2004-02-26 | $75.78 | $75.78 | 494,650 | — | — |
| 2004-02-25 | $74.82 | $74.82 | 896,400 | — | — |
| 2004-02-24 | $72.96 | $72.96 | 1,224,367 | — | — |
| 2004-02-23 | $74.94 | $74.94 | 790,467 | — | — |
| 2004-02-20 | $77.16 | $77.16 | 876,400 | — | — |
| 2004-02-19 | $80.10 | $80.10 | 1,383,833 | — | — |
| 2004-02-18 | $80.70 | $80.70 | 770,400 | — | — |
| 2004-02-17 | $80.40 | $80.40 | 690,000 | — | — |
| 2004-02-13 | $78.66 | $78.66 | 1,152,650 | — | — |
| 2004-02-12 | $79.86 | $79.86 | 820,267 | — | — |
| 2004-02-11 | $79.74 | $79.74 | 887,500 | — | — |
| 2004-02-10 | $78.00 | $78.00 | 749,817 | — | — |
| 2004-02-09 | $76.86 | $76.86 | 485,450 | — | — |
| 2004-02-06 | $78.54 | $78.54 | 778,617 | — | — |
| 2004-02-05 | $74.82 | $74.82 | 707,283 | — | — |
| 2004-02-04 | $73.26 | $73.26 | 1,780,633 | — | — |
| 2004-02-03 | $77.22 | $77.22 | 831,317 | — | — |
| 2004-02-02 | $77.82 | $77.82 | 842,583 | — | — |
| 2004-01-30 | $78.30 | $78.30 | 1,377,333 | — | — |
| 2004-01-29 | $75.30 | $75.30 | 1,273,533 | — | — |
| 2004-01-28 | $76.68 | $76.68 | 1,178,083 | — | — |
| 2004-01-27 | $77.58 | $77.58 | 819,033 | — | — |
| 2004-01-26 | $79.44 | $79.44 | 2,021,800 | — | — |
| 2004-01-23 | $76.80 | $76.80 | 1,552,083 | — | — |
| 2004-01-22 | $81.84 | $81.84 | 1,052,250 | — | — |
| 2004-01-21 | $84.72 | $84.72 | 2,451,267 | — | — |
| 2004-01-20 | $91.86 | $91.86 | 1,067,950 | — | — |
| 2004-01-16 | $89.94 | $89.94 | 1,686,150 | — | — |
| 2004-01-15 | $83.04 | $83.04 | 807,700 | — | — |
| 2004-01-14 | $82.14 | $82.14 | 915,383 | — | — |
| 2004-01-13 | $81.24 | $81.24 | 1,245,633 | — | — |
| 2004-01-12 | $83.10 | $83.10 | 756,217 | — | — |
| 2004-01-09 | $81.72 | $81.72 | 1,165,350 | — | — |
| 2004-01-08 | $82.98 | $82.98 | 1,091,800 | — | — |
| 2004-01-07 | $81.42 | $81.42 | 912,383 | — | — |
| 2004-01-06 | $80.64 | $80.64 | 821,833 | — | — |
| 2004-01-05 | $78.48 | $78.48 | 877,517 | — | — |
| 2004-01-02 | $75.36 | $75.36 | 556,400 | — | — |