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
- 1995-02-23 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 | $62.62 | $62.62 | 2,600 | — | — |
| 2004-12-30 | $63.00 | $63.00 | 1,200 | — | — |
| 2004-12-29 | $63.46 | $63.46 | 2,000 | — | — |
| 2004-12-28 | $62.82 | $62.82 | 700 | — | — |
| 2004-12-27 | $62.82 | $62.82 | 800 | — | — |
| 2004-12-23 | $63.01 | $63.01 | 2,400 | — | — |
| 2004-12-22 | $62.93 | $62.93 | 2,300 | — | — |
| 2004-12-21 | $63.35 | $63.35 | 10,000 | — | — |
| 2004-12-20 | $63.22 | $63.22 | 5,300 | — | — |
| 2004-12-17 | $64.05 | $64.05 | 11,100 | — | — |
| 2004-12-16 | $64.21 | $64.21 | 3,200 | — | — |
| 2004-12-15 | $64.18 | $64.18 | 4,000 | — | — |
| 2004-12-14 | $65.00 | $65.00 | 1,000 | — | — |
| 2004-12-13 | $65.31 | $65.31 | 2,600 | — | — |
| 2004-12-10 | $64.29 | $64.29 | 2,600 | — | — |
| 2004-12-09 | $63.26 | $63.26 | 1,400 | — | — |
| 2004-12-08 | $62.92 | $62.92 | 2,400 | — | — |
| 2004-12-07 | $61.30 | $61.30 | 2,700 | — | — |
| 2004-12-06 | $62.20 | $62.20 | 2,400 | — | — |
| 2004-12-03 | $62.22 | $62.22 | 2,000 | — | — |
| 2004-12-02 | $62.89 | $62.89 | 1,700 | — | — |
| 2004-12-01 | $62.76 | $62.76 | 5,700 | — | — |
| 2004-11-30 | $63.00 | $63.00 | 1,200 | — | — |
| 2004-11-29 | $63.00 | $63.00 | 1,500 | — | — |
| 2004-11-26 | $63.12 | $63.12 | 0 | — | — |
| 2004-11-24 | $63.12 | $63.12 | 3,100 | — | — |
| 2004-11-23 | $63.69 | $63.69 | 5,700 | — | — |
| 2004-11-22 | $62.75 | $62.75 | 1,700 | — | — |
| 2004-11-19 | $61.50 | $61.50 | 1,800 | — | — |
| 2004-11-18 | $63.38 | $63.38 | 1,800 | — | — |
| 2004-11-17 | $62.28 | $62.28 | 1,400 | — | — |
| 2004-11-16 | $62.81 | $62.81 | 2,300 | — | — |
| 2004-11-15 | $62.91 | $62.91 | 1,500 | — | — |
| 2004-11-12 | $63.50 | $63.50 | 2,600 | — | — |
| 2004-11-11 | $63.89 | $63.89 | 1,800 | — | — |
| 2004-11-10 | $63.32 | $63.32 | 3,800 | — | — |
| 2004-11-09 | $62.80 | $62.80 | 2,300 | — | — |
| 2004-11-08 | $63.19 | $63.19 | 2,900 | — | — |
| 2004-11-05 | $63.70 | $63.70 | 1,600 | — | — |
| 2004-11-04 | $64.00 | $64.00 | 2,400 | — | — |
| 2004-11-03 | $63.50 | $63.50 | 6,100 | — | — |
| 2004-11-02 | $63.27 | $63.27 | 3,000 | — | — |
| 2004-11-01 | $63.48 | $63.48 | 13,900 | — | — |
| 2004-10-29 | $62.91 | $62.91 | 1,300 | — | — |
| 2004-10-28 | $64.00 | $64.00 | 2,800 | — | — |
| 2004-10-27 | $63.61 | $63.61 | 7,000 | — | — |
| 2004-10-26 | $64.00 | $64.00 | 12,200 | — | — |
| 2004-10-25 | $64.21 | $64.21 | 2,600 | — | — |
| 2004-10-22 | $62.57 | $62.57 | 4,600 | — | — |
| 2004-10-21 | $62.40 | $62.40 | 4,400 | — | — |
| 2004-10-20 | $61.48 | $61.48 | 5,400 | — | — |
| 2004-10-19 | $61.55 | $61.55 | 4,400 | — | — |
| 2004-10-18 | $61.49 | $61.49 | 1,000 | — | — |
| 2004-10-15 | $61.46 | $61.46 | 1,000 | — | — |
| 2004-10-14 | $61.30 | $61.30 | 3,300 | — | — |
| 2004-10-13 | $61.60 | $61.60 | 1,600 | — | — |
| 2004-10-12 | $62.14 | $62.14 | 1,000 | — | — |
| 2004-10-11 | $61.90 | $61.90 | 300 | — | — |
| 2004-10-08 | $62.68 | $62.68 | 500 | — | — |
| 2004-10-07 | $63.00 | $63.00 | 6,000 | — | — |
| 2004-10-06 | $62.77 | $62.77 | 2,700 | — | — |
| 2004-10-05 | $62.41 | $62.41 | 200 | — | — |
| 2004-10-04 | $62.37 | $62.37 | 2,200 | — | — |
| 2004-10-01 | $63.40 | $63.40 | 10,600 | — | — |
| 2004-09-30 | $62.26 | $62.26 | 4,600 | — | — |
| 2004-09-29 | $62.95 | $62.95 | 1,100 | — | — |
| 2004-09-28 | $62.53 | $62.53 | 2,800 | — | — |
| 2004-09-27 | $61.34 | $61.34 | 8,000 | — | — |
| 2004-09-24 | $62.34 | $62.34 | 400 | — | — |
| 2004-09-23 | $62.25 | $62.25 | 2,700 | — | — |
| 2004-09-22 | $63.00 | $63.00 | 5,700 | — | — |
| 2004-09-21 | $63.72 | $63.72 | 4,700 | — | — |
| 2004-09-20 | $63.59 | $63.59 | 9,900 | — | — |
| 2004-09-17 | $63.90 | $63.90 | 8,100 | — | — |
| 2004-09-16 | $63.65 | $63.65 | 3,000 | — | — |
| 2004-09-15 | $63.32 | $63.32 | 2,600 | — | — |
| 2004-09-14 | $64.16 | $64.16 | 4,100 | — | — |
| 2004-09-13 | $64.44 | $64.44 | 33,200 | — | — |
| 2004-09-10 | $64.91 | $64.91 | 3,100 | — | — |
| 2004-09-09 | $64.69 | $64.69 | 8,000 | — | — |
| 2004-09-08 | $63.09 | $63.09 | 2,900 | — | — |
| 2004-09-07 | $63.35 | $63.35 | 3,700 | — | — |
| 2004-09-03 | $61.99 | $61.99 | 3,700 | — | — |
| 2004-09-02 | $62.60 | $62.60 | 3,300 | — | — |
| 2004-09-01 | $62.81 | $62.81 | 79,600 | — | — |
| 2004-08-31 | $62.19 | $62.19 | 5,800 | — | — |
| 2004-08-30 | $61.75 | $61.75 | 1,000 | — | — |
| 2004-08-27 | $62.19 | $62.19 | 2,600 | — | — |
| 2004-08-26 | $62.00 | $62.00 | 4,000 | — | — |
| 2004-08-25 | $62.33 | $62.33 | 15,300 | — | — |
| 2004-08-24 | $62.00 | $62.00 | 2,600 | — | — |
| 2004-08-23 | $62.15 | $62.15 | 5,200 | — | — |
| 2004-08-20 | $62.40 | $62.40 | 3,500 | — | — |
| 2004-08-19 | $61.95 | $61.95 | 4,200 | — | — |
| 2004-08-18 | $62.00 | $62.00 | 6,500 | — | — |
| 2004-08-17 | $62.28 | $62.28 | 3,800 | — | — |
| 2004-08-16 | $62.40 | $62.40 | 3,400 | — | — |
| 2004-08-13 | $61.19 | $61.19 | 6,700 | — | — |
| 2004-08-12 | $61.50 | $61.50 | 5,000 | — | — |
| 2004-08-11 | $62.02 | $62.02 | 3,300 | — | — |
| 2004-08-10 | $62.00 | $62.00 | 1,900 | — | — |
| 2004-08-09 | $61.65 | $61.65 | 1,700 | — | — |
| 2004-08-06 | $62.00 | $62.00 | 3,200 | — | — |
| 2004-08-05 | $62.13 | $62.13 | 3,200 | — | — |
| 2004-08-04 | $62.23 | $62.23 | 46,200 | — | — |
| 2004-08-03 | $61.15 | $61.15 | 4,400 | — | — |
| 2004-08-02 | $63.40 | $63.40 | 5,200 | — | — |
| 2004-07-30 | $64.00 | $64.00 | 23,100 | — | — |
| 2004-07-29 | $63.68 | $63.68 | 15,900 | — | — |
| 2004-07-28 | $61.46 | $61.46 | 2,200 | — | — |
| 2004-07-27 | $62.00 | $62.00 | 1,200 | — | — |
| 2004-07-26 | $61.25 | $61.25 | 1,700 | — | — |
| 2004-07-23 | $62.24 | $62.24 | 1,900 | — | — |
| 2004-07-22 | $60.78 | $60.78 | 1,100 | — | — |
| 2004-07-21 | $61.25 | $61.25 | 5,700 | — | — |
| 2004-07-20 | $61.34 | $61.34 | 5,000 | — | — |
| 2004-07-19 | $60.75 | $60.75 | 8,100 | — | — |
| 2004-07-16 | $62.50 | $62.50 | 2,300 | — | — |
| 2004-07-15 | $63.90 | $63.90 | 4,500 | — | — |
| 2004-07-14 | $66.48 | $66.48 | 3,300 | — | — |
| 2004-07-13 | $66.10 | $66.10 | 1,500 | — | — |
| 2004-07-12 | $66.54 | $66.54 | 2,500 | — | — |
| 2004-07-09 | $66.71 | $66.71 | 300 | — | — |
| 2004-07-08 | $66.21 | $66.21 | 3,400 | — | — |
| 2004-07-07 | $67.25 | $67.25 | 700 | — | — |
| 2004-07-06 | $66.55 | $66.55 | 2,000 | — | — |
| 2004-07-02 | $67.00 | $67.00 | 900 | — | — |
| 2004-07-01 | $67.20 | $67.20 | 1,000 | — | — |
| 2004-06-30 | $68.43 | $68.43 | 2,100 | — | — |
| 2004-06-29 | $67.47 | $67.47 | 2,900 | — | — |
| 2004-06-28 | $67.46 | $67.46 | 4,300 | — | — |
| 2004-06-25 | $67.57 | $67.57 | 18,900 | — | — |
| 2004-06-24 | $66.84 | $66.84 | 2,600 | — | — |
| 2004-06-23 | $67.75 | $67.75 | 5,000 | — | — |
| 2004-06-22 | $67.79 | $67.79 | 2,700 | — | — |
| 2004-06-21 | $67.97 | $67.97 | 7,200 | — | — |
| 2004-06-18 | $67.15 | $67.15 | 9,900 | — | — |
| 2004-06-17 | $68.00 | $68.00 | 3,500 | — | — |
| 2004-06-16 | $67.97 | $67.97 | 8,400 | — | — |
| 2004-06-15 | $66.35 | $66.35 | 3,200 | — | — |
| 2004-06-14 | $64.14 | $64.14 | 5,700 | — | — |
| 2004-06-10 | $63.87 | $63.87 | 8,800 | — | — |
| 2004-06-09 | $62.91 | $62.91 | 3,100 | — | — |
| 2004-06-08 | $62.85 | $62.85 | 1,600 | — | — |
| 2004-06-07 | $61.97 | $61.97 | 1,900 | — | — |
| 2004-06-04 | $60.21 | $60.21 | 3,500 | — | — |
| 2004-06-03 | $59.06 | $59.06 | 1,900 | — | — |
| 2004-06-02 | $59.50 | $59.50 | 1,000 | — | — |
| 2004-06-01 | $58.50 | $58.50 | 5,000 | — | — |
| 2004-05-28 | $58.14 | $58.14 | 9,300 | — | — |
| 2004-05-27 | $58.76 | $58.76 | 1,800 | — | — |
| 2004-05-26 | $58.72 | $58.72 | 300 | — | — |
| 2004-05-25 | $59.14 | $59.14 | 2,800 | — | — |
| 2004-05-24 | $58.00 | $58.00 | 6,800 | — | — |
| 2004-05-21 | $57.50 | $57.50 | 6,400 | — | — |
| 2004-05-20 | $59.19 | $59.19 | 13,000 | — | — |
| 2004-05-19 | $61.30 | $61.30 | 3,300 | — | — |
| 2004-05-18 | $61.95 | $61.95 | 4,900 | — | — |
| 2004-05-17 | $61.91 | $61.91 | 4,200 | — | — |
| 2004-05-14 | $62.00 | $62.00 | 900 | — | — |
| 2004-05-13 | $62.80 | $62.80 | 3,800 | — | — |
| 2004-05-12 | $63.49 | $63.49 | 6,700 | — | — |
| 2004-05-11 | $63.77 | $63.77 | 15,700 | — | — |
| 2004-05-10 | $63.99 | $63.99 | 5,000 | — | — |
| 2004-05-07 | $63.80 | $63.80 | 12,400 | — | — |
| 2004-05-06 | $63.99 | $63.99 | 2,400 | — | — |
| 2004-05-05 | $64.35 | $64.35 | 800 | — | — |
| 2004-05-04 | $64.50 | $64.50 | 6,100 | — | — |
| 2004-05-03 | $64.48 | $64.48 | 9,700 | — | — |
| 2004-04-30 | $64.00 | $64.00 | 3,400 | — | — |
| 2004-04-29 | $64.64 | $64.64 | 2,300 | — | — |
| 2004-04-28 | $65.00 | $65.00 | 10,300 | — | — |
| 2004-04-27 | $65.41 | $65.41 | 5,300 | — | — |
| 2004-04-26 | $65.30 | $65.30 | 200 | — | — |
| 2004-04-23 | $65.07 | $65.07 | 1,600 | — | — |
| 2004-04-22 | $66.30 | $66.30 | 900 | — | — |
| 2004-04-21 | $66.00 | $66.00 | 1,100 | — | — |
| 2004-04-20 | $65.09 | $65.09 | 47,400 | — | — |
| 2004-04-19 | $65.07 | $65.07 | 700 | — | — |
| 2004-04-16 | $66.00 | $66.00 | 1,300 | — | — |
| 2004-04-15 | $65.80 | $65.80 | 2,500 | — | — |
| 2004-04-14 | $65.50 | $65.50 | 2,000 | — | — |
| 2004-04-13 | $65.03 | $65.03 | 2,400 | — | — |
| 2004-04-12 | $66.02 | $66.02 | 900 | — | — |
| 2004-04-08 | $65.08 | $65.08 | 3,100 | — | — |
| 2004-04-07 | $65.52 | $65.52 | 2,400 | — | — |
| 2004-04-06 | $65.11 | $65.11 | 700 | — | — |
| 2004-04-05 | $64.40 | $64.40 | 1,500 | — | — |
| 2004-04-02 | $65.18 | $65.18 | 1,700 | — | — |
| 2004-04-01 | $64.09 | $64.09 | 1,100 | — | — |
| 2004-03-31 | $63.32 | $63.32 | 500 | — | — |
| 2004-03-30 | $63.35 | $63.35 | 1,700 | — | — |
| 2004-03-29 | $63.64 | $63.64 | 2,600 | — | — |
| 2004-03-26 | $62.99 | $62.99 | 2,400 | — | — |
| 2004-03-25 | $63.12 | $63.12 | 3,800 | — | — |
| 2004-03-24 | $62.06 | $62.06 | 3,800 | — | — |
| 2004-03-23 | $63.56 | $63.56 | 1,700 | — | — |
| 2004-03-22 | $64.01 | $64.01 | 1,700 | — | — |
| 2004-03-19 | $64.90 | $64.90 | 2,200 | — | — |
| 2004-03-18 | $64.05 | $64.05 | 1,900 | — | — |
| 2004-03-17 | $65.05 | $65.05 | 1,600 | — | — |
| 2004-03-16 | $64.00 | $64.00 | 1,400 | — | — |
| 2004-03-15 | $64.69 | $64.69 | 3,400 | — | — |
| 2004-03-12 | $65.62 | $65.62 | 1,700 | — | — |
| 2004-03-11 | $64.00 | $64.00 | 3,200 | — | — |
| 2004-03-10 | $64.27 | $64.27 | 1,100 | — | — |
| 2004-03-09 | $64.38 | $64.38 | 1,200 | — | — |
| 2004-03-08 | $64.00 | $64.00 | 3,100 | — | — |
| 2004-03-05 | $65.70 | $65.70 | 1,000 | — | — |
| 2004-03-04 | $64.26 | $64.26 | 500 | — | — |
| 2004-03-03 | $64.93 | $64.93 | 1,500 | — | — |
| 2004-03-02 | $64.37 | $64.37 | 2,500 | — | — |
| 2004-03-01 | $65.50 | $65.50 | 1,600 | — | — |
| 2004-02-27 | $65.33 | $65.33 | 900 | — | — |
| 2004-02-26 | $63.50 | $63.50 | 6,400 | — | — |
| 2004-02-25 | $64.01 | $64.01 | 3,200 | — | — |
| 2004-02-24 | $64.37 | $64.37 | 2,500 | — | — |
| 2004-02-23 | $64.89 | $64.89 | 13,200 | — | — |
| 2004-02-20 | $64.36 | $64.36 | 1,300 | — | — |
| 2004-02-19 | $63.25 | $63.25 | 42,800 | — | — |
| 2004-02-18 | $63.35 | $63.35 | 3,800 | — | — |
| 2004-02-17 | $64.00 | $64.00 | 2,500 | — | — |
| 2004-02-13 | $63.60 | $63.60 | 1,600 | — | — |
| 2004-02-12 | $62.98 | $62.98 | 2,200 | — | — |
| 2004-02-11 | $63.21 | $63.21 | 900 | — | — |
| 2004-02-10 | $62.92 | $62.92 | 1,300 | — | — |
| 2004-02-09 | $62.25 | $62.25 | 20,900 | — | — |
| 2004-02-06 | $60.86 | $60.86 | 4,500 | — | — |
| 2004-02-05 | $59.86 | $59.86 | 12,100 | — | — |
| 2004-02-04 | $60.22 | $60.22 | 11,800 | — | — |
| 2004-02-03 | $62.43 | $62.43 | 1,700 | — | — |
| 2004-02-02 | $62.15 | $62.15 | 1,100 | — | — |
| 2004-01-30 | $63.00 | $63.00 | 11,600 | — | — |
| 2004-01-29 | $62.65 | $62.65 | 2,400 | — | — |
| 2004-01-28 | $63.67 | $63.67 | 400 | — | — |
| 2004-01-27 | $64.16 | $64.16 | 4,100 | — | — |
| 2004-01-26 | $64.82 | $64.82 | 6,200 | — | — |
| 2004-01-23 | $66.00 | $66.00 | 8,700 | — | — |
| 2004-01-22 | $67.19 | $67.19 | 10,400 | — | — |
| 2004-01-21 | $67.75 | $67.75 | 8,500 | — | — |
| 2004-01-20 | $68.00 | $68.00 | 4,700 | — | — |
| 2004-01-16 | $69.27 | $69.27 | 6,100 | — | — |
| 2004-01-15 | $66.92 | $66.92 | 1,600 | — | — |
| 2004-01-14 | $65.98 | $65.98 | 2,200 | — | — |
| 2004-01-13 | $65.19 | $65.19 | 3,100 | — | — |
| 2004-01-12 | $63.94 | $63.94 | 2,800 | — | — |
| 2004-01-09 | $60.93 | $60.93 | 1,500 | — | — |
| 2004-01-08 | $62.80 | $62.80 | 1,500 | — | — |
| 2004-01-07 | $61.09 | $61.09 | 1,500 | — | — |
| 2004-01-06 | $62.00 | $62.00 | 2,400 | — | — |
| 2004-01-05 | $62.52 | $62.52 | 1,300 | — | — |
| 2004-01-02 | $61.74 | $61.74 | 1,800 | — | — |