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
- 2002-03-05 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 | $89.47 | $101.76 | 78,960 | — | — |
| 2004-12-30 | $88.30 | $100.42 | 71,600 | — | — |
| 2004-12-29 | $87.72 | $99.77 | 98,680 | — | — |
| 2004-12-28 | $89.50 | $101.79 | 131,560 | — | — |
| 2004-12-27 | $86.47 | $98.35 | 289,200 | — | — |
| 2004-12-23 | $94.15 | $107.08 | 115,960 | — | — |
| 2004-12-22 | $95.05 | $108.10 | 70,440 | — | — |
| 2004-12-21 | $93.88 | $106.77 | 97,080 | — | — |
| 2004-12-20 | $94.40 | $107.36 | 63,240 | — | — |
| 2004-12-17 | $95.20 | $108.27 | 56,000 | — | — |
| 2004-12-16 | $96.53 | $109.78 | 68,000 | — | — |
| 2004-12-15 | $97.10 | $110.43 | 70,640 | — | — |
| 2004-12-14 | $95.03 | $108.07 | 150,520 | — | — |
| 2004-12-13 | $98.15 | $111.63 | 119,280 | — | — |
| 2004-12-10 | $92.72 | $105.46 | 116,520 | — | — |
| 2004-12-09 | $93.90 | $106.79 | 134,120 | — | — |
| 2004-12-08 | $97.22 | $110.58 | 163,960 | — | — |
| 2004-12-07 | $94.05 | $106.96 | 159,200 | — | — |
| 2004-12-06 | $99.13 | $112.74 | 77,040 | — | — |
| 2004-12-03 | $98.65 | $112.20 | 147,040 | — | — |
| 2004-12-02 | $94.38 | $107.33 | 244,160 | — | — |
| 2004-12-01 | $100.10 | $113.85 | 203,600 | — | — |
| 2004-11-30 | $105.63 | $120.13 | 108,400 | — | — |
| 2004-11-29 | $105.15 | $119.59 | 166,360 | — | — |
| 2004-11-26 | $108.55 | $123.46 | 45,080 | — | — |
| 2004-11-24 | $108.18 | $123.03 | 65,040 | — | — |
| 2004-11-23 | $108.10 | $122.94 | 130,960 | — | — |
| 2004-11-22 | $105.00 | $119.42 | 81,760 | — | — |
| 2004-11-19 | $99.95 | $113.67 | 66,640 | — | — |
| 2004-11-18 | $100.50 | $114.30 | 83,840 | — | — |
| 2004-11-17 | $102.03 | $116.03 | 75,960 | — | — |
| 2004-11-16 | $101.18 | $115.07 | 70,720 | — | — |
| 2004-11-15 | $101.20 | $115.10 | 115,080 | — | — |
| 2004-11-12 | $102.38 | $116.43 | 66,600 | — | — |
| 2004-11-11 | $102.18 | $116.20 | 62,440 | — | — |
| 2004-11-10 | $101.35 | $115.27 | 74,480 | — | — |
| 2004-11-09 | $99.38 | $113.02 | 62,800 | — | — |
| 2004-11-08 | $100.68 | $114.50 | 98,960 | — | — |
| 2004-11-05 | $97.78 | $111.20 | 121,160 | — | — |
| 2004-11-04 | $94.88 | $107.90 | 102,040 | — | — |
| 2004-11-03 | $93.30 | $106.11 | 102,640 | — | — |
| 2004-11-02 | $90.85 | $103.32 | 127,560 | — | — |
| 2004-11-01 | $92.18 | $104.83 | 86,400 | — | — |
| 2004-10-29 | $93.50 | $106.34 | 56,920 | — | — |
| 2004-10-28 | $90.38 | $102.78 | 136,760 | — | — |
| 2004-10-27 | $94.22 | $107.16 | 183,360 | — | — |
| 2004-10-26 | $97.97 | $111.43 | 61,240 | — | — |
| 2004-10-25 | $95.00 | $108.04 | 61,120 | — | — |
| 2004-10-22 | $95.57 | $108.70 | 85,520 | — | — |
| 2004-10-21 | $95.63 | $108.76 | 81,040 | — | — |
| 2004-10-20 | $93.63 | $106.48 | 73,280 | — | — |
| 2004-10-19 | $89.68 | $101.99 | 84,240 | — | — |
| 2004-10-18 | $89.47 | $101.76 | 138,040 | — | — |
| 2004-10-15 | $93.88 | $104.77 | 77,200 | — | — |
| 2004-10-14 | $92.38 | $103.10 | 126,520 | — | — |
| 2004-10-13 | $88.13 | $98.36 | 385,280 | — | — |
| 2004-10-12 | $91.15 | $101.73 | 207,680 | — | — |
| 2004-10-11 | $93.25 | $104.08 | 270,680 | — | — |
| 2004-10-08 | $99.90 | $111.50 | 167,040 | — | — |
| 2004-10-07 | $99.28 | $110.80 | 168,000 | — | — |
| 2004-10-06 | $101.75 | $113.56 | 208,920 | — | — |
| 2004-10-05 | $99.60 | $111.16 | 197,240 | — | — |
| 2004-10-04 | $95.10 | $106.14 | 115,080 | — | — |
| 2004-10-01 | $91.43 | $102.04 | 97,560 | — | — |
| 2004-09-30 | $87.88 | $98.08 | 79,800 | — | — |
| 2004-09-29 | $86.93 | $97.02 | 113,360 | — | — |
| 2004-09-28 | $88.97 | $99.31 | 112,640 | — | — |
| 2004-09-27 | $86.57 | $96.63 | 102,120 | — | — |
| 2004-09-24 | $86.50 | $96.54 | 120,400 | — | — |
| 2004-09-23 | $85.28 | $95.18 | 172,960 | — | — |
| 2004-09-22 | $85.18 | $95.06 | 90,600 | — | — |
| 2004-09-21 | $84.53 | $94.34 | 78,200 | — | — |
| 2004-09-20 | $84.32 | $94.12 | 122,400 | — | — |
| 2004-09-17 | $80.75 | $90.13 | 46,920 | — | — |
| 2004-09-16 | $80.68 | $90.04 | 64,440 | — | — |
| 2004-09-15 | $80.40 | $89.74 | 88,480 | — | — |
| 2004-09-14 | $79.28 | $88.48 | 87,560 | — | — |
| 2004-09-13 | $77.93 | $86.97 | 58,400 | — | — |
| 2004-09-10 | $76.78 | $85.69 | 81,640 | — | — |
| 2004-09-09 | $76.22 | $85.08 | 148,600 | — | — |
| 2004-09-08 | $73.25 | $81.76 | 46,520 | — | — |
| 2004-09-07 | $73.32 | $81.84 | 75,680 | — | — |
| 2004-09-03 | $71.93 | $80.28 | 55,160 | — | — |
| 2004-09-02 | $71.78 | $80.11 | 233,800 | — | — |
| 2004-09-01 | $69.00 | $77.01 | 62,120 | — | — |
| 2004-08-31 | $68.00 | $75.90 | 56,400 | — | — |
| 2004-08-30 | $67.38 | $75.20 | 87,240 | — | — |
| 2004-08-27 | $69.50 | $77.57 | 41,880 | — | — |
| 2004-08-26 | $69.15 | $77.18 | 251,880 | — | — |
| 2004-08-25 | $70.25 | $78.41 | 160,320 | — | — |
| 2004-08-24 | $72.68 | $81.11 | 41,320 | — | — |
| 2004-08-23 | $73.50 | $82.03 | 92,800 | — | — |
| 2004-08-20 | $75.47 | $84.24 | 73,600 | — | — |
| 2004-08-19 | $73.50 | $82.03 | 115,440 | — | — |
| 2004-08-18 | $72.07 | $80.44 | 68,200 | — | — |
| 2004-08-17 | $72.18 | $80.56 | 46,120 | — | — |
| 2004-08-16 | $71.85 | $80.19 | 49,840 | — | — |
| 2004-08-13 | $70.25 | $78.41 | 130,560 | — | — |
| 2004-08-12 | $70.25 | $78.41 | 209,000 | — | — |
| 2004-08-11 | $73.70 | $82.26 | 92,440 | — | — |
| 2004-08-10 | $75.65 | $84.43 | 53,040 | — | — |
| 2004-08-09 | $75.63 | $84.41 | 107,360 | — | — |
| 2004-08-06 | $74.38 | $83.01 | 165,520 | — | — |
| 2004-08-05 | $78.13 | $87.20 | 176,680 | — | — |
| 2004-08-04 | $83.28 | $92.94 | 60,240 | — | — |
| 2004-08-03 | $85.47 | $95.40 | 46,800 | — | — |
| 2004-08-02 | $84.25 | $94.03 | 101,120 | — | — |
| 2004-07-30 | $84.38 | $94.17 | 63,600 | — | — |
| 2004-07-29 | $82.47 | $92.05 | 61,840 | — | — |
| 2004-07-28 | $83.20 | $92.86 | 90,160 | — | — |
| 2004-07-27 | $82.32 | $91.88 | 195,240 | — | — |
| 2004-07-26 | $74.97 | $83.68 | 197,160 | — | — |
| 2004-07-23 | $81.72 | $91.21 | 52,120 | — | — |
| 2004-07-22 | $83.18 | $92.83 | 124,400 | — | — |
| 2004-07-21 | $87.00 | $97.10 | 43,720 | — | — |
| 2004-07-20 | $88.50 | $98.78 | 58,280 | — | — |
| 2004-07-19 | $86.97 | $97.07 | 46,520 | — | — |
| 2004-07-16 | $87.70 | $97.88 | 58,480 | — | — |
| 2004-07-15 | $86.22 | $96.24 | 55,600 | — | — |
| 2004-07-14 | $85.00 | $94.87 | 85,480 | — | — |
| 2004-07-13 | $83.25 | $92.92 | 151,320 | — | — |
| 2004-07-12 | $83.25 | $92.92 | 165,080 | — | — |
| 2004-07-09 | $86.80 | $96.88 | 32,120 | — | — |
| 2004-07-08 | $86.93 | $97.02 | 71,720 | — | — |
| 2004-07-07 | $87.25 | $97.38 | 54,400 | — | — |
| 2004-07-06 | $86.55 | $96.60 | 49,840 | — | — |
| 2004-07-02 | $86.30 | $96.32 | 35,360 | — | — |
| 2004-07-01 | $85.50 | $95.43 | 49,880 | — | — |
| 2004-06-30 | $84.90 | $94.76 | 66,160 | — | — |
| 2004-06-29 | $83.40 | $93.08 | 112,000 | — | — |
| 2004-06-28 | $86.13 | $96.13 | 74,960 | — | — |
| 2004-06-25 | $85.63 | $95.57 | 60,800 | — | — |
| 2004-06-24 | $83.05 | $92.69 | 49,560 | — | — |
| 2004-06-23 | $84.43 | $94.23 | 96,040 | — | — |
| 2004-06-22 | $80.55 | $89.90 | 159,800 | — | — |
| 2004-06-21 | $85.38 | $95.29 | 153,280 | — | — |
| 2004-06-18 | $81.28 | $90.71 | 37,560 | — | — |
| 2004-06-17 | $80.93 | $90.32 | 42,320 | — | — |
| 2004-06-16 | $80.28 | $89.60 | 80,720 | — | — |
| 2004-06-15 | $78.30 | $87.39 | 62,520 | — | — |
| 2004-06-14 | $79.03 | $88.20 | 128,520 | — | — |
| 2004-06-10 | $77.55 | $86.55 | 53,440 | — | — |
| 2004-06-09 | $76.60 | $85.49 | 71,360 | — | — |
| 2004-06-08 | $76.00 | $84.82 | 44,640 | — | — |
| 2004-06-07 | $75.63 | $84.41 | 85,520 | — | — |
| 2004-06-04 | $75.28 | $84.02 | 67,320 | — | — |
| 2004-06-03 | $75.80 | $84.60 | 60,640 | — | — |
| 2004-06-02 | $76.00 | $84.82 | 142,120 | — | — |
| 2004-06-01 | $74.65 | $83.32 | 124,520 | — | — |
| 2004-05-28 | $73.63 | $82.17 | 33,520 | — | — |
| 2004-05-27 | $72.93 | $81.39 | 44,560 | — | — |
| 2004-05-26 | $73.80 | $82.37 | 46,360 | — | — |
| 2004-05-25 | $73.50 | $82.03 | 142,040 | — | — |
| 2004-05-24 | $71.97 | $80.33 | 112,160 | — | — |
| 2004-05-21 | $70.47 | $78.66 | 78,160 | — | — |
| 2004-05-20 | $70.78 | $78.99 | 192,200 | — | — |
| 2004-05-19 | $72.22 | $80.61 | 172,000 | — | — |
| 2004-05-18 | $71.88 | $80.22 | 717,120 | — | — |
| 2004-05-17 | $76.38 | $85.24 | 171,120 | — | — |
| 2004-05-14 | $77.43 | $86.41 | 174,040 | — | — |
| 2004-05-13 | $75.68 | $84.46 | 199,240 | — | — |
| 2004-05-12 | $71.03 | $79.27 | 137,000 | — | — |
| 2004-05-11 | $66.18 | $73.86 | 146,280 | — | — |
| 2004-05-10 | $62.00 | $69.20 | 160,280 | — | — |
| 2004-05-07 | $62.78 | $70.06 | 48,600 | — | — |
| 2004-05-06 | $65.25 | $72.83 | 67,000 | — | — |
| 2004-05-05 | $66.05 | $73.72 | 62,320 | — | — |
| 2004-05-04 | $65.00 | $72.55 | 115,680 | — | — |
| 2004-05-03 | $62.40 | $69.65 | 114,440 | — | — |
| 2004-04-30 | $60.65 | $67.69 | 158,800 | — | — |
| 2004-04-29 | $64.00 | $71.43 | 290,480 | — | — |
| 2004-04-28 | $67.00 | $74.78 | 139,120 | — | — |
| 2004-04-27 | $74.13 | $82.73 | 51,920 | — | — |
| 2004-04-26 | $73.88 | $82.45 | 48,520 | — | — |
| 2004-04-23 | $72.78 | $81.22 | 29,320 | — | — |
| 2004-04-22 | $73.40 | $81.92 | 51,080 | — | — |
| 2004-04-21 | $70.50 | $78.69 | 118,000 | — | — |
| 2004-04-20 | $72.25 | $80.64 | 59,080 | — | — |
| 2004-04-19 | $74.95 | $83.65 | 51,560 | — | — |
| 2004-04-16 | $73.88 | $82.45 | 63,080 | — | — |
| 2004-04-15 | $73.28 | $81.78 | 82,160 | — | — |
| 2004-04-14 | $71.30 | $79.58 | 271,000 | — | — |
| 2004-04-13 | $76.40 | $85.27 | 104,200 | — | — |
| 2004-04-12 | $79.40 | $87.22 | 185,680 | — | — |
| 2004-04-08 | $78.22 | $85.93 | 193,400 | — | — |
| 2004-04-07 | $74.82 | $82.20 | 79,560 | — | — |
| 2004-04-06 | $73.70 | $80.96 | 53,680 | — | — |
| 2004-04-05 | $72.75 | $79.92 | 85,240 | — | — |
| 2004-04-02 | $73.95 | $81.24 | 100,240 | — | — |
| 2004-04-01 | $75.00 | $82.39 | 50,000 | — | — |
| 2004-03-31 | $75.50 | $82.94 | 57,160 | — | — |
| 2004-03-30 | $75.13 | $82.53 | 90,960 | — | — |
| 2004-03-29 | $75.25 | $82.67 | 85,240 | — | — |
| 2004-03-26 | $72.97 | $80.17 | 41,880 | — | — |
| 2004-03-25 | $71.63 | $78.68 | 47,320 | — | — |
| 2004-03-24 | $71.28 | $78.30 | 58,080 | — | — |
| 2004-03-23 | $72.93 | $80.11 | 94,600 | — | — |
| 2004-03-22 | $69.25 | $76.07 | 99,000 | — | — |
| 2004-03-19 | $71.30 | $78.33 | 38,480 | — | — |
| 2004-03-18 | $72.65 | $79.81 | 69,280 | — | — |
| 2004-03-17 | $74.25 | $81.57 | 86,080 | — | — |
| 2004-03-16 | $73.78 | $81.04 | 114,360 | — | — |
| 2004-03-15 | $68.38 | $75.11 | 214,760 | — | — |
| 2004-03-12 | $71.63 | $78.68 | 168,200 | — | — |
| 2004-03-11 | $74.18 | $81.48 | 226,280 | — | — |
| 2004-03-10 | $74.85 | $82.23 | 128,000 | — | — |
| 2004-03-09 | $79.82 | $87.69 | 135,200 | — | — |
| 2004-03-08 | $81.20 | $89.20 | 187,400 | — | — |
| 2004-03-05 | $76.65 | $84.20 | 79,920 | — | — |
| 2004-03-04 | $76.88 | $84.45 | 74,480 | — | — |
| 2004-03-03 | $77.95 | $85.63 | 109,840 | — | — |
| 2004-03-02 | $78.85 | $86.62 | 89,040 | — | — |
| 2004-03-01 | $79.50 | $87.33 | 205,920 | — | — |
| 2004-02-27 | $77.75 | $85.41 | 275,160 | — | — |
| 2004-02-26 | $75.13 | $82.53 | 116,680 | — | — |
| 2004-02-25 | $74.93 | $82.31 | 207,160 | — | — |
| 2004-02-24 | $70.32 | $77.25 | 174,640 | — | — |
| 2004-02-23 | $68.07 | $74.78 | 213,720 | — | — |
| 2004-02-20 | $72.85 | $80.03 | 116,000 | — | — |
| 2004-02-19 | $74.38 | $81.70 | 186,520 | — | — |
| 2004-02-18 | $77.88 | $85.55 | 304,840 | — | — |
| 2004-02-17 | $78.88 | $86.65 | 257,720 | — | — |
| 2004-02-13 | $71.75 | $78.82 | 173,320 | — | — |
| 2004-02-12 | $71.25 | $78.27 | 211,120 | — | — |
| 2004-02-11 | $66.30 | $72.83 | 86,560 | — | — |
| 2004-02-10 | $64.50 | $70.86 | 92,320 | — | — |
| 2004-02-09 | $63.45 | $69.70 | 125,880 | — | — |
| 2004-02-06 | $61.65 | $67.73 | 115,040 | — | — |
| 2004-02-05 | $60.97 | $66.98 | 63,360 | — | — |
| 2004-02-04 | $64.32 | $70.66 | 70,680 | — | — |
| 2004-02-03 | $63.50 | $69.76 | 100,400 | — | — |
| 2004-02-02 | $62.85 | $69.04 | 124,560 | — | — |
| 2004-01-30 | $59.60 | $65.47 | 104,600 | — | — |
| 2004-01-29 | $61.13 | $67.15 | 112,040 | — | — |
| 2004-01-28 | $61.35 | $67.40 | 161,440 | — | — |
| 2004-01-27 | $65.13 | $71.54 | 77,400 | — | — |
| 2004-01-26 | $65.47 | $71.93 | 82,640 | — | — |
| 2004-01-23 | $62.97 | $69.18 | 59,000 | — | — |
| 2004-01-22 | $62.28 | $68.41 | 138,280 | — | — |
| 2004-01-21 | $61.72 | $67.81 | 108,560 | — | — |
| 2004-01-20 | $57.95 | $63.66 | 111,480 | — | — |
| 2004-01-16 | $54.50 | $59.87 | 51,360 | — | — |
| 2004-01-15 | $55.67 | $61.16 | 72,280 | — | — |
| 2004-01-14 | $56.50 | $62.07 | 107,320 | — | — |
| 2004-01-13 | $56.45 | $62.01 | 118,720 | — | — |
| 2004-01-12 | $54.70 | $60.09 | 191,520 | — | — |
| 2004-01-09 | $53.00 | $58.22 | 261,880 | — | — |
| 2004-01-08 | $50.90 | $55.92 | 93,640 | — | — |
| 2004-01-07 | $48.55 | $53.33 | 54,320 | — | — |
| 2004-01-06 | $46.67 | $51.27 | 24,400 | — | — |
| 2004-01-05 | $46.45 | $51.03 | 13,880 | — | — |
| 2004-01-02 | $46.85 | $51.47 | 18,960 | — | — |