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
- 2002-08-28 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 | $95.43 | $95.43 | 1,147,800 | — | — |
| 2004-12-30 | $100.60 | $100.60 | 1,191,300 | — | — |
| 2004-12-29 | $101.96 | $101.96 | 2,380,100 | — | — |
| 2004-12-28 | $101.00 | $101.00 | 3,709,900 | — | — |
| 2004-12-27 | $106.00 | $106.00 | 2,764,900 | — | — |
| 2004-12-23 | $95.63 | $95.63 | 2,011,700 | — | — |
| 2004-12-22 | $91.79 | $91.79 | 712,600 | — | — |
| 2004-12-21 | $91.25 | $91.25 | 692,300 | — | — |
| 2004-12-20 | $91.65 | $91.65 | 919,700 | — | — |
| 2004-12-17 | $94.00 | $94.00 | 1,208,900 | — | — |
| 2004-12-16 | $91.21 | $91.21 | 1,416,600 | — | — |
| 2004-12-15 | $88.58 | $88.58 | 1,150,900 | — | — |
| 2004-12-14 | $91.22 | $91.22 | 2,142,900 | — | — |
| 2004-12-13 | $88.75 | $88.75 | 782,100 | — | — |
| 2004-12-10 | $88.00 | $88.00 | 1,015,400 | — | — |
| 2004-12-09 | $90.75 | $90.75 | 1,967,800 | — | — |
| 2004-12-08 | $87.42 | $87.42 | 1,825,900 | — | — |
| 2004-12-07 | $85.51 | $85.51 | 3,410,800 | — | — |
| 2004-12-06 | $95.27 | $95.27 | 1,446,200 | — | — |
| 2004-12-03 | $95.04 | $95.04 | 2,013,400 | — | — |
| 2004-12-02 | $97.20 | $97.20 | 4,357,700 | — | — |
| 2004-12-01 | $88.75 | $88.75 | 3,016,200 | — | — |
| 2004-11-30 | $93.00 | $93.00 | 4,559,900 | — | — |
| 2004-11-29 | $79.25 | $79.25 | 884,000 | — | — |
| 2004-11-26 | $81.30 | $81.30 | 511,400 | — | — |
| 2004-11-24 | $79.95 | $79.95 | 961,700 | — | — |
| 2004-11-23 | $82.51 | $82.51 | 2,341,400 | — | — |
| 2004-11-22 | $79.71 | $79.71 | 1,671,300 | — | — |
| 2004-11-19 | $84.13 | $84.13 | 2,155,300 | — | — |
| 2004-11-18 | $86.01 | $86.01 | 3,312,400 | — | — |
| 2004-11-17 | $98.14 | $98.14 | 1,859,800 | — | — |
| 2004-11-16 | $95.75 | $95.75 | 3,632,300 | — | — |
| 2004-11-15 | $98.89 | $98.89 | 1,797,200 | — | — |
| 2004-11-12 | $95.68 | $95.68 | 1,867,100 | — | — |
| 2004-11-11 | $99.09 | $99.09 | 1,617,300 | — | — |
| 2004-11-10 | $98.47 | $98.47 | 2,747,200 | — | — |
| 2004-11-09 | $100.56 | $100.56 | 4,980,700 | — | — |
| 2004-11-08 | $96.63 | $96.63 | 4,120,900 | — | — |
| 2004-11-05 | $90.24 | $90.24 | 2,948,000 | — | — |
| 2004-11-04 | $91.77 | $91.77 | 4,366,700 | — | — |
| 2004-11-03 | $92.50 | $92.50 | 8,018,100 | — | — |
| 2004-11-02 | $82.47 | $82.47 | 8,803,800 | — | — |
| 2004-11-01 | $88.48 | $88.48 | 7,548,400 | — | — |
| 2004-10-29 | $69.25 | $69.25 | 666,300 | — | — |
| 2004-10-28 | $69.79 | $69.79 | 1,108,100 | — | — |
| 2004-10-27 | $70.37 | $70.37 | 2,130,800 | — | — |
| 2004-10-26 | $70.11 | $70.11 | 3,874,000 | — | — |
| 2004-10-25 | $65.14 | $65.14 | 1,631,800 | — | — |
| 2004-10-22 | $57.35 | $57.35 | 1,066,300 | — | — |
| 2004-10-21 | $60.97 | $60.97 | 2,354,700 | — | — |
| 2004-10-20 | $61.00 | $61.00 | 2,376,000 | — | — |
| 2004-10-19 | $54.03 | $54.03 | 1,282,100 | — | — |
| 2004-10-18 | $59.00 | $59.00 | 1,652,300 | — | — |
| 2004-10-15 | $62.18 | $62.18 | 1,181,400 | — | — |
| 2004-10-14 | $62.37 | $62.37 | 1,628,000 | — | — |
| 2004-10-13 | $64.87 | $64.87 | 4,119,700 | — | — |
| 2004-10-12 | $63.35 | $63.35 | 6,428,700 | — | — |
| 2004-10-11 | $56.88 | $56.88 | 2,944,200 | — | — |
| 2004-10-08 | $50.99 | $50.99 | 1,136,200 | — | — |
| 2004-10-07 | $53.63 | $53.63 | 870,600 | — | — |
| 2004-10-06 | $56.19 | $56.19 | 623,800 | — | — |
| 2004-10-05 | $57.64 | $57.64 | 1,250,500 | — | — |
| 2004-10-04 | $58.25 | $58.25 | 2,286,300 | — | — |
| 2004-10-01 | $54.25 | $54.25 | 2,393,300 | — | — |
| 2004-09-30 | $52.00 | $52.00 | 3,284,100 | — | — |
| 2004-09-29 | $58.07 | $58.07 | 5,051,900 | — | — |
| 2004-09-28 | $56.43 | $56.43 | 4,879,000 | — | — |
| 2004-09-27 | $71.04 | $71.04 | 1,475,000 | — | — |
| 2004-09-24 | $72.40 | $72.40 | 1,511,900 | — | — |
| 2004-09-23 | $72.87 | $72.87 | 3,648,200 | — | — |
| 2004-09-22 | $70.82 | $70.82 | 1,600,800 | — | — |
| 2004-09-21 | $71.31 | $71.31 | 3,149,700 | — | — |
| 2004-09-20 | $71.60 | $71.60 | 4,625,100 | — | — |
| 2004-09-17 | $72.34 | $72.34 | 4,086,400 | — | — |
| 2004-09-16 | $70.07 | $70.07 | 5,056,800 | — | — |
| 2004-09-15 | $65.91 | $65.91 | 3,751,500 | — | — |
| 2004-09-14 | $66.44 | $66.44 | 5,844,600 | — | — |
| 2004-09-13 | $64.10 | $64.10 | 5,759,000 | — | — |
| 2004-09-10 | $57.50 | $57.50 | 4,174,900 | — | — |
| 2004-09-09 | $58.77 | $58.77 | 8,555,700 | — | — |
| 2004-09-08 | $51.14 | $51.14 | 4,297,100 | — | — |
| 2004-09-07 | $54.40 | $54.40 | 4,650,100 | — | — |
| 2004-09-03 | $44.02 | $44.02 | 961,700 | — | — |
| 2004-09-02 | $44.56 | $44.56 | 1,659,100 | — | — |
| 2004-09-01 | $43.34 | $43.34 | 2,063,400 | — | — |
| 2004-08-31 | $45.00 | $45.00 | 2,775,500 | — | — |
| 2004-08-30 | $41.50 | $41.50 | 1,917,800 | — | — |
| 2004-08-27 | $41.10 | $41.10 | 2,040,700 | — | — |
| 2004-08-26 | $45.79 | $45.79 | 3,261,200 | — | — |
| 2004-08-25 | $45.66 | $45.66 | 5,424,900 | — | — |
| 2004-08-24 | $43.59 | $43.59 | 2,533,100 | — | — |
| 2004-08-23 | $36.44 | $36.44 | 1,231,100 | — | — |
| 2004-08-20 | $40.89 | $40.89 | 1,600,100 | — | — |
| 2004-08-19 | $38.91 | $38.91 | 2,039,100 | — | — |
| 2004-08-18 | $33.79 | $33.79 | 782,000 | — | — |
| 2004-08-17 | $31.47 | $31.47 | 1,631,000 | — | — |
| 2004-08-16 | $33.32 | $33.32 | 1,638,000 | — | — |
| 2004-08-13 | $25.98 | $25.98 | 217,700 | — | — |
| 2004-08-12 | $24.77 | $24.77 | 112,000 | — | — |
| 2004-08-11 | $25.22 | $25.22 | 273,800 | — | — |
| 2004-08-10 | $25.64 | $25.64 | 422,700 | — | — |
| 2004-08-09 | $23.58 | $23.58 | 351,400 | — | — |
| 2004-08-06 | $26.30 | $26.30 | 141,600 | — | — |
| 2004-08-05 | $26.55 | $26.55 | 251,300 | — | — |
| 2004-08-04 | $26.95 | $26.95 | 354,800 | — | — |
| 2004-08-03 | $26.20 | $26.20 | 256,400 | — | — |
| 2004-08-02 | $26.96 | $26.96 | 275,500 | — | — |
| 2004-07-30 | $28.27 | $28.27 | 319,900 | — | — |
| 2004-07-29 | $28.97 | $28.97 | 523,800 | — | — |
| 2004-07-28 | $27.52 | $27.52 | 483,600 | — | — |
| 2004-07-27 | $27.60 | $27.60 | 727,700 | — | — |
| 2004-07-26 | $25.09 | $25.09 | 427,100 | — | — |
| 2004-07-23 | $23.19 | $23.19 | 370,700 | — | — |
| 2004-07-22 | $22.87 | $22.87 | 624,500 | — | — |
| 2004-07-21 | $22.59 | $22.59 | 367,300 | — | — |
| 2004-07-20 | $24.03 | $24.03 | 254,700 | — | — |
| 2004-07-19 | $23.92 | $23.92 | 787,500 | — | — |
| 2004-07-16 | $23.81 | $23.81 | 267,400 | — | — |
| 2004-07-15 | $24.07 | $24.07 | 549,200 | — | — |
| 2004-07-14 | $23.88 | $23.88 | 912,600 | — | — |
| 2004-07-13 | $25.20 | $25.20 | 1,872,600 | — | — |
| 2004-07-12 | $29.75 | $29.75 | 849,000 | — | — |
| 2004-07-09 | $27.09 | $27.09 | 270,700 | — | — |
| 2004-07-08 | $27.15 | $27.15 | 454,300 | — | — |
| 2004-07-07 | $28.38 | $28.38 | 579,800 | — | — |
| 2004-07-06 | $27.46 | $27.46 | 891,600 | — | — |
| 2004-07-02 | $31.10 | $31.10 | 982,000 | — | — |
| 2004-07-01 | $31.15 | $31.15 | 1,861,400 | — | — |
| 2004-06-30 | $29.79 | $29.79 | 1,225,500 | — | — |
| 2004-06-29 | $26.10 | $26.10 | 1,319,400 | — | — |
| 2004-06-28 | $22.32 | $22.32 | 933,900 | — | — |
| 2004-06-25 | $19.24 | $19.24 | 710,900 | — | — |
| 2004-06-24 | $17.89 | $17.89 | 133,500 | — | — |
| 2004-06-23 | $17.77 | $17.77 | 131,100 | — | — |
| 2004-06-22 | $17.06 | $17.06 | 135,200 | — | — |
| 2004-06-21 | $17.41 | $17.41 | 324,700 | — | — |
| 2004-06-18 | $17.99 | $17.99 | 130,200 | — | — |
| 2004-06-17 | $18.59 | $18.59 | 204,000 | — | — |
| 2004-06-16 | $18.49 | $18.49 | 171,800 | — | — |
| 2004-06-15 | $18.79 | $18.79 | 355,000 | — | — |
| 2004-06-14 | $17.95 | $17.95 | 257,300 | — | — |
| 2004-06-10 | $18.53 | $18.53 | 569,000 | — | — |
| 2004-06-09 | $18.79 | $18.79 | 1,348,000 | — | — |
| 2004-06-08 | $20.99 | $20.99 | 1,285,300 | — | — |
| 2004-06-07 | $18.02 | $18.02 | 469,600 | — | — |
| 2004-06-04 | $18.30 | $18.30 | 548,900 | — | — |
| 2004-06-03 | $18.72 | $18.72 | 783,400 | — | — |
| 2004-06-02 | $21.88 | $21.88 | 836,500 | — | — |
| 2004-06-01 | $23.06 | $23.06 | 1,043,000 | — | — |
| 2004-05-28 | $22.56 | $22.56 | 515,700 | — | — |
| 2004-05-27 | $20.74 | $20.74 | 481,600 | — | — |
| 2004-05-26 | $21.52 | $21.52 | 699,400 | — | — |
| 2004-05-25 | $19.53 | $19.53 | 677,700 | — | — |
| 2004-05-24 | $16.25 | $16.25 | 1,760,600 | — | — |
| 2004-05-21 | $20.28 | $20.28 | 492,800 | — | — |
| 2004-05-20 | $17.50 | $17.50 | 209,500 | — | — |
| 2004-05-19 | $15.89 | $15.89 | 149,900 | — | — |
| 2004-05-18 | $15.85 | $15.85 | 164,000 | — | — |
| 2004-05-17 | $14.79 | $14.79 | 143,200 | — | — |
| 2004-05-14 | $14.78 | $14.78 | 193,600 | — | — |
| 2004-05-13 | $11.69 | $11.69 | 27,100 | — | — |
| 2004-05-12 | $11.79 | $11.79 | 39,300 | — | — |
| 2004-05-11 | $11.53 | $11.53 | 53,700 | — | — |
| 2004-05-10 | $11.46 | $11.46 | 75,000 | — | — |
| 2004-05-07 | $12.40 | $12.40 | 16,900 | — | — |
| 2004-05-06 | $12.25 | $12.25 | 54,400 | — | — |
| 2004-05-05 | $11.35 | $11.35 | 27,300 | — | — |
| 2004-05-04 | $12.15 | $12.15 | 152,400 | — | — |
| 2004-05-03 | $10.95 | $10.95 | 77,200 | — | — |
| 2004-04-30 | $10.05 | $10.05 | 46,800 | — | — |
| 2004-04-29 | $9.97 | $9.97 | 36,900 | — | — |
| 2004-04-28 | $9.05 | $9.05 | 35,400 | — | — |
| 2004-04-27 | $9.11 | $9.11 | 106,500 | — | — |
| 2004-04-26 | $9.00 | $9.00 | 20,900 | — | — |
| 2004-04-23 | $8.94 | $8.94 | 18,800 | — | — |
| 2004-04-22 | $8.37 | $8.37 | 11,400 | — | — |
| 2004-04-21 | $8.05 | $8.05 | 2,500 | — | — |
| 2004-04-20 | $8.27 | $8.27 | 1,800 | — | — |
| 2004-04-19 | $8.18 | $8.18 | 6,400 | — | — |
| 2004-04-16 | $7.94 | $7.94 | 13,700 | — | — |
| 2004-04-15 | $7.75 | $7.75 | 19,900 | — | — |
| 2004-04-14 | $8.14 | $8.14 | 18,200 | — | — |
| 2004-04-13 | $8.27 | $8.27 | 59,900 | — | — |
| 2004-04-12 | $8.84 | $8.84 | 99,900 | — | — |
| 2004-04-08 | $9.15 | $9.15 | 61,700 | — | — |
| 2004-04-07 | $7.90 | $7.90 | 10,600 | — | — |
| 2004-04-06 | $8.00 | $8.00 | 6,500 | — | — |
| 2004-04-05 | $8.10 | $8.10 | 9,300 | — | — |
| 2004-04-02 | $8.10 | $8.10 | 4,200 | — | — |
| 2004-04-01 | $8.10 | $8.10 | 3,700 | — | — |
| 2004-03-31 | $8.06 | $8.06 | 2,700 | — | — |
| 2004-03-30 | $8.00 | $8.00 | 2,600 | — | — |
| 2004-03-29 | $8.04 | $8.04 | 1,200 | — | — |
| 2004-03-26 | $7.93 | $7.93 | 9,000 | — | — |
| 2004-03-25 | $7.95 | $7.95 | 8,600 | — | — |
| 2004-03-24 | $7.93 | $7.93 | 2,500 | — | — |
| 2004-03-23 | $7.51 | $7.51 | 1,300 | — | — |
| 2004-03-22 | $7.54 | $7.54 | 1,500 | — | — |
| 2004-03-19 | $7.91 | $7.91 | 200 | — | — |
| 2004-03-18 | $8.14 | $8.14 | 1,500 | — | — |
| 2004-03-17 | $8.35 | $8.35 | 900 | — | — |
| 2004-03-16 | $8.10 | $8.10 | 3,200 | — | — |
| 2004-03-15 | $7.56 | $7.56 | 1,000 | — | — |
| 2004-03-12 | $7.70 | $7.70 | 3,000 | — | — |
| 2004-03-11 | $7.69 | $7.69 | 4,900 | — | — |
| 2004-03-10 | $7.75 | $7.75 | 1,900 | — | — |
| 2004-03-09 | $7.93 | $7.93 | 5,900 | — | — |
| 2004-03-08 | $8.25 | $8.25 | 1,000 | — | — |
| 2004-03-05 | $8.00 | $8.00 | 4,500 | — | — |
| 2004-03-04 | $8.01 | $8.01 | 700 | — | — |
| 2004-03-03 | $7.95 | $7.95 | 200 | — | — |
| 2004-03-02 | $8.00 | $8.00 | 2,700 | — | — |
| 2004-03-01 | $8.00 | $8.00 | 6,400 | — | — |
| 2004-02-27 | $7.99 | $7.99 | 6,500 | — | — |
| 2004-02-26 | $8.25 | $8.25 | 8,200 | — | — |
| 2004-02-25 | $8.75 | $8.75 | 4,800 | — | — |
| 2004-02-24 | $8.70 | $8.70 | 6,700 | — | — |
| 2004-02-23 | $8.55 | $8.55 | 3,800 | — | — |
| 2004-02-20 | $8.40 | $8.40 | 300 | — | — |
| 2004-02-19 | $8.15 | $8.15 | 7,500 | — | — |
| 2004-02-18 | $8.50 | $8.50 | 1,400 | — | — |
| 2004-02-17 | $8.25 | $8.25 | 11,000 | — | — |
| 2004-02-13 | $8.05 | $8.05 | 10,000 | — | — |
| 2004-02-12 | $8.26 | $8.26 | 8,200 | — | — |
| 2004-02-11 | $8.14 | $8.14 | 8,400 | — | — |
| 2004-02-10 | $8.07 | $8.07 | 2,500 | — | — |
| 2004-02-09 | $8.09 | $8.09 | 3,000 | — | — |
| 2004-02-06 | $8.10 | $8.10 | 7,000 | — | — |
| 2004-02-05 | $8.40 | $8.40 | 2,600 | — | — |
| 2004-02-04 | $8.40 | $8.40 | 2,600 | — | — |
| 2004-02-03 | $9.00 | $9.00 | 6,700 | — | — |
| 2004-02-02 | $9.05 | $9.05 | 9,300 | — | — |
| 2004-01-30 | $9.00 | $9.00 | 400 | — | — |
| 2004-01-29 | $9.00 | $9.00 | 4,400 | — | — |
| 2004-01-28 | $9.10 | $9.10 | 8,200 | — | — |
| 2004-01-27 | $9.03 | $9.03 | 9,800 | — | — |
| 2004-01-26 | $8.99 | $8.99 | 36,100 | — | — |
| 2004-01-23 | $9.50 | $9.50 | 38,600 | — | — |
| 2004-01-22 | $8.59 | $8.59 | 25,300 | — | — |
| 2004-01-21 | $7.58 | $7.58 | 4,100 | — | — |
| 2004-01-20 | $7.45 | $7.45 | 5,400 | — | — |
| 2004-01-16 | $7.45 | $7.45 | 7,900 | — | — |
| 2004-01-15 | $7.69 | $7.69 | 29,300 | — | — |
| 2004-01-14 | $7.40 | $7.40 | 7,200 | — | — |
| 2004-01-13 | $7.80 | $7.80 | 7,700 | — | — |
| 2004-01-12 | $7.60 | $7.60 | 12,700 | — | — |
| 2004-01-09 | $8.00 | $8.00 | 9,800 | — | — |
| 2004-01-08 | $7.99 | $7.99 | 17,400 | — | — |
| 2004-01-07 | $7.75 | $7.75 | 19,400 | — | — |
| 2004-01-06 | $7.56 | $7.56 | 7,200 | — | — |
| 2004-01-05 | $7.98 | $7.98 | 15,700 | — | — |
| 2004-01-02 | $8.35 | $8.35 | 6,500 | — | — |