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
- 1997-05-28 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 | $74.42 | $104.53 | 59,800 | — | — |
| 2004-12-30 | $74.19 | $104.20 | 78,500 | — | — |
| 2004-12-29 | $74.47 | $103.67 | 48,600 | — | — |
| 2004-12-28 | $74.50 | $103.71 | 60,600 | — | — |
| 2004-12-27 | $74.05 | $103.09 | 39,500 | — | — |
| 2004-12-23 | $74.80 | $104.13 | 62,100 | — | — |
| 2004-12-22 | $74.90 | $104.27 | 49,900 | — | — |
| 2004-12-21 | $74.58 | $103.82 | 119,200 | — | — |
| 2004-12-20 | $74.09 | $103.14 | 72,100 | — | — |
| 2004-12-17 | $74.48 | $103.68 | 69,600 | — | — |
| 2004-12-16 | $73.56 | $102.40 | 66,400 | — | — |
| 2004-12-15 | $74.85 | $104.20 | 83,700 | — | — |
| 2004-12-14 | $74.15 | $103.22 | 68,700 | — | — |
| 2004-12-13 | $74.11 | $103.17 | 118,000 | — | — |
| 2004-12-10 | $73.93 | $102.92 | 169,100 | — | — |
| 2004-12-09 | $73.00 | $101.62 | 117,200 | — | — |
| 2004-12-08 | $72.70 | $101.21 | 131,700 | — | — |
| 2004-12-07 | $71.89 | $100.08 | 104,400 | — | — |
| 2004-12-06 | $73.23 | $101.94 | 136,400 | — | — |
| 2004-12-03 | $73.65 | $102.53 | 165,500 | — | — |
| 2004-12-02 | $73.24 | $101.96 | 133,100 | — | — |
| 2004-12-01 | $74.22 | $103.32 | 145,000 | — | — |
| 2004-11-30 | $71.80 | $99.95 | 94,600 | — | — |
| 2004-11-29 | $71.45 | $99.47 | 118,100 | — | — |
| 2004-11-26 | $70.97 | $98.80 | 18,400 | — | — |
| 2004-11-24 | $71.42 | $99.42 | 48,900 | — | — |
| 2004-11-23 | $70.80 | $98.56 | 204,900 | — | — |
| 2004-11-22 | $69.03 | $96.10 | 122,900 | — | — |
| 2004-11-19 | $67.40 | $93.83 | 72,400 | — | — |
| 2004-11-18 | $67.90 | $94.52 | 133,300 | — | — |
| 2004-11-17 | $67.75 | $94.32 | 158,300 | — | — |
| 2004-11-16 | $69.72 | $97.06 | 99,100 | — | — |
| 2004-11-15 | $71.04 | $98.90 | 128,800 | — | — |
| 2004-11-12 | $71.10 | $98.98 | 120,600 | — | — |
| 2004-11-11 | $69.10 | $96.19 | 65,000 | — | — |
| 2004-11-10 | $67.99 | $94.65 | 51,500 | — | — |
| 2004-11-09 | $67.45 | $93.90 | 87,100 | — | — |
| 2004-11-08 | $67.35 | $93.76 | 69,800 | — | — |
| 2004-11-05 | $67.13 | $93.45 | 309,200 | — | — |
| 2004-11-04 | $68.90 | $95.92 | 67,200 | — | — |
| 2004-11-03 | $67.60 | $94.11 | 132,800 | — | — |
| 2004-11-02 | $66.23 | $92.20 | 82,500 | — | — |
| 2004-11-01 | $67.09 | $93.40 | 76,600 | — | — |
| 2004-10-29 | $66.05 | $91.95 | 154,400 | — | — |
| 2004-10-28 | $67.27 | $93.65 | 116,800 | — | — |
| 2004-10-27 | $68.29 | $95.07 | 95,800 | — | — |
| 2004-10-26 | $67.20 | $93.55 | 86,600 | — | — |
| 2004-10-25 | $66.61 | $92.73 | 60,000 | — | — |
| 2004-10-22 | $66.63 | $92.76 | 53,500 | — | — |
| 2004-10-21 | $67.70 | $94.25 | 68,600 | — | — |
| 2004-10-20 | $67.00 | $93.27 | 79,600 | — | — |
| 2004-10-19 | $67.59 | $94.09 | 90,200 | — | — |
| 2004-10-18 | $67.23 | $93.59 | 118,900 | — | — |
| 2004-10-15 | $67.30 | $93.69 | 66,100 | — | — |
| 2004-10-14 | $67.07 | $93.37 | 55,200 | — | — |
| 2004-10-13 | $66.20 | $92.16 | 60,100 | — | — |
| 2004-10-12 | $66.99 | $93.26 | 56,700 | — | — |
| 2004-10-11 | $65.62 | $91.35 | 37,300 | — | — |
| 2004-10-08 | $66.27 | $92.26 | 50,300 | — | — |
| 2004-10-07 | $65.78 | $91.57 | 89,000 | — | — |
| 2004-10-06 | $67.30 | $93.69 | 83,100 | — | — |
| 2004-10-05 | $66.90 | $93.13 | 83,600 | — | — |
| 2004-10-04 | $66.63 | $92.76 | 66,900 | — | — |
| 2004-10-01 | $66.40 | $92.44 | 113,600 | — | — |
| 2004-09-30 | $65.72 | $91.49 | 105,900 | — | — |
| 2004-09-29 | $64.85 | $90.28 | 99,000 | — | — |
| 2004-09-28 | $65.00 | $89.60 | 80,700 | — | — |
| 2004-09-27 | $64.13 | $88.40 | 101,500 | — | — |
| 2004-09-24 | $63.46 | $87.47 | 94,000 | — | — |
| 2004-09-23 | $64.17 | $88.45 | 181,000 | — | — |
| 2004-09-22 | $64.36 | $88.71 | 68,000 | — | — |
| 2004-09-21 | $64.54 | $88.96 | 62,200 | — | — |
| 2004-09-20 | $64.25 | $88.56 | 107,300 | — | — |
| 2004-09-17 | $64.39 | $88.76 | 89,600 | — | — |
| 2004-09-16 | $64.96 | $89.54 | 76,400 | — | — |
| 2004-09-15 | $62.92 | $86.73 | 90,100 | — | — |
| 2004-09-14 | $62.30 | $85.87 | 99,500 | — | — |
| 2004-09-13 | $63.45 | $87.46 | 82,900 | — | — |
| 2004-09-10 | $64.55 | $88.98 | 76,900 | — | — |
| 2004-09-09 | $63.95 | $88.15 | 200,500 | — | — |
| 2004-09-08 | $66.35 | $91.46 | 155,100 | — | — |
| 2004-09-07 | $66.10 | $91.11 | 105,500 | — | — |
| 2004-09-03 | $65.03 | $89.64 | 93,600 | — | — |
| 2004-09-02 | $64.16 | $88.44 | 64,600 | — | — |
| 2004-09-01 | $64.14 | $88.41 | 89,400 | — | — |
| 2004-08-31 | $64.80 | $89.32 | 122,100 | — | — |
| 2004-08-30 | $64.30 | $88.63 | 54,100 | — | — |
| 2004-08-27 | $63.98 | $88.19 | 40,000 | — | — |
| 2004-08-26 | $63.48 | $87.50 | 62,400 | — | — |
| 2004-08-25 | $63.20 | $87.12 | 87,100 | — | — |
| 2004-08-24 | $63.88 | $88.05 | 88,100 | — | — |
| 2004-08-23 | $63.24 | $87.17 | 73,300 | — | — |
| 2004-08-20 | $63.34 | $87.31 | 84,700 | — | — |
| 2004-08-19 | $60.52 | $83.42 | 79,000 | — | — |
| 2004-08-18 | $61.74 | $85.10 | 76,300 | — | — |
| 2004-08-17 | $60.56 | $83.48 | 84,900 | — | — |
| 2004-08-16 | $60.29 | $83.10 | 66,500 | — | — |
| 2004-08-13 | $59.37 | $81.84 | 34,800 | — | — |
| 2004-08-12 | $59.57 | $82.11 | 83,300 | — | — |
| 2004-08-11 | $60.50 | $83.39 | 150,000 | — | — |
| 2004-08-10 | $60.25 | $83.05 | 105,000 | — | — |
| 2004-08-09 | $59.88 | $82.54 | 98,600 | — | — |
| 2004-08-06 | $59.70 | $82.29 | 124,100 | — | — |
| 2004-08-05 | $60.35 | $83.19 | 105,200 | — | — |
| 2004-08-04 | $61.55 | $84.84 | 77,100 | — | — |
| 2004-08-03 | $61.10 | $84.22 | 381,500 | — | — |
| 2004-08-02 | $61.56 | $84.85 | 177,100 | — | — |
| 2004-07-30 | $60.09 | $82.83 | 181,800 | — | — |
| 2004-07-29 | $59.42 | $81.90 | 182,300 | — | — |
| 2004-07-28 | $59.48 | $81.99 | 209,300 | — | — |
| 2004-07-27 | $59.48 | $81.99 | 120,900 | — | — |
| 2004-07-26 | $59.35 | $81.81 | 127,900 | — | — |
| 2004-07-23 | $60.00 | $82.70 | 150,100 | — | — |
| 2004-07-22 | $60.10 | $82.84 | 133,500 | — | — |
| 2004-07-21 | $60.76 | $83.75 | 129,700 | — | — |
| 2004-07-20 | $61.17 | $84.32 | 82,800 | — | — |
| 2004-07-19 | $60.36 | $83.20 | 58,400 | — | — |
| 2004-07-16 | $60.15 | $82.91 | 92,600 | — | — |
| 2004-07-15 | $60.11 | $82.86 | 182,200 | — | — |
| 2004-07-14 | $59.75 | $82.36 | 225,800 | — | — |
| 2004-07-13 | $59.21 | $81.62 | 220,700 | — | — |
| 2004-07-12 | $59.15 | $81.53 | 89,400 | — | — |
| 2004-07-09 | $58.28 | $80.33 | 90,700 | — | — |
| 2004-07-08 | $57.70 | $79.53 | 78,600 | — | — |
| 2004-07-07 | $59.39 | $81.86 | 139,600 | — | — |
| 2004-07-06 | $58.27 | $80.32 | 98,500 | — | — |
| 2004-07-02 | $58.20 | $80.22 | 115,800 | — | — |
| 2004-07-01 | $57.10 | $78.71 | 168,000 | — | — |
| 2004-06-30 | $56.78 | $78.27 | 288,800 | — | — |
| 2004-06-29 | $56.40 | $76.89 | 171,500 | — | — |
| 2004-06-28 | $57.30 | $78.11 | 204,900 | — | — |
| 2004-06-25 | $56.70 | $77.30 | 180,600 | — | — |
| 2004-06-24 | $56.09 | $76.46 | 143,600 | — | — |
| 2004-06-23 | $55.71 | $75.95 | 155,100 | — | — |
| 2004-06-22 | $54.61 | $74.45 | 187,400 | — | — |
| 2004-06-21 | $54.30 | $74.02 | 134,400 | — | — |
| 2004-06-18 | $53.75 | $73.27 | 281,500 | — | — |
| 2004-06-17 | $53.85 | $73.41 | 186,900 | — | — |
| 2004-06-16 | $55.00 | $74.98 | 155,300 | — | — |
| 2004-06-15 | $54.27 | $73.98 | 137,400 | — | — |
| 2004-06-14 | $53.05 | $72.32 | 212,000 | — | — |
| 2004-06-10 | $54.67 | $74.53 | 112,100 | — | — |
| 2004-06-09 | $54.21 | $73.90 | 137,700 | — | — |
| 2004-06-08 | $55.12 | $75.14 | 87,900 | — | — |
| 2004-06-07 | $55.59 | $75.78 | 70,500 | — | — |
| 2004-06-04 | $55.31 | $75.40 | 86,400 | — | — |
| 2004-06-03 | $55.03 | $75.02 | 76,200 | — | — |
| 2004-06-02 | $56.10 | $76.48 | 140,800 | — | — |
| 2004-06-01 | $54.95 | $74.91 | 222,400 | — | — |
| 2004-05-28 | $54.95 | $74.91 | 99,600 | — | — |
| 2004-05-27 | $55.00 | $74.98 | 93,200 | — | — |
| 2004-05-26 | $54.96 | $74.92 | 146,400 | — | — |
| 2004-05-25 | $54.79 | $74.69 | 114,300 | — | — |
| 2004-05-24 | $53.18 | $72.50 | 99,500 | — | — |
| 2004-05-21 | $52.80 | $71.98 | 112,400 | — | — |
| 2004-05-20 | $53.29 | $72.65 | 99,300 | — | — |
| 2004-05-19 | $51.65 | $70.41 | 208,900 | — | — |
| 2004-05-18 | $53.58 | $73.04 | 253,900 | — | — |
| 2004-05-17 | $53.02 | $72.28 | 268,100 | — | — |
| 2004-05-14 | $52.70 | $71.84 | 189,500 | — | — |
| 2004-05-13 | $52.04 | $70.94 | 113,300 | — | — |
| 2004-05-12 | $52.95 | $72.18 | 133,900 | — | — |
| 2004-05-11 | $52.68 | $71.82 | 136,900 | — | — |
| 2004-05-10 | $52.22 | $71.19 | 190,300 | — | — |
| 2004-05-07 | $53.08 | $72.36 | 156,200 | — | — |
| 2004-05-06 | $55.14 | $75.17 | 250,900 | — | — |
| 2004-05-05 | $55.88 | $76.18 | 122,600 | — | — |
| 2004-05-04 | $56.78 | $77.41 | 155,400 | — | — |
| 2004-05-03 | $56.95 | $77.64 | 250,600 | — | — |
| 2004-04-30 | $56.82 | $77.46 | 144,700 | — | — |
| 2004-04-29 | $56.10 | $76.48 | 154,800 | — | — |
| 2004-04-28 | $56.72 | $77.32 | 177,400 | — | — |
| 2004-04-27 | $58.15 | $79.27 | 107,200 | — | — |
| 2004-04-26 | $57.38 | $78.22 | 82,800 | — | — |
| 2004-04-23 | $57.05 | $77.77 | 84,800 | — | — |
| 2004-04-22 | $57.75 | $78.73 | 75,800 | — | — |
| 2004-04-21 | $56.93 | $77.61 | 117,100 | — | — |
| 2004-04-20 | $56.60 | $77.16 | 148,700 | — | — |
| 2004-04-19 | $58.79 | $80.15 | 160,600 | — | — |
| 2004-04-16 | $57.85 | $78.86 | 202,100 | — | — |
| 2004-04-15 | $58.09 | $79.19 | 199,500 | — | — |
| 2004-04-14 | $57.35 | $78.18 | 256,000 | — | — |
| 2004-04-13 | $57.52 | $78.41 | 283,400 | — | — |
| 2004-04-12 | $57.75 | $78.73 | 321,600 | — | — |
| 2004-04-08 | $59.40 | $80.98 | 135,300 | — | — |
| 2004-04-07 | $60.04 | $81.85 | 229,500 | — | — |
| 2004-04-06 | $59.45 | $81.05 | 285,900 | — | — |
| 2004-04-05 | $60.70 | $82.75 | 188,900 | — | — |
| 2004-04-02 | $63.70 | $86.84 | 115,900 | — | — |
| 2004-04-01 | $63.95 | $87.18 | 111,500 | — | — |
| 2004-03-31 | $63.00 | $85.88 | 211,100 | — | — |
| 2004-03-30 | $63.30 | $85.48 | 154,100 | — | — |
| 2004-03-29 | $62.26 | $84.07 | 108,800 | — | — |
| 2004-03-26 | $62.20 | $83.99 | 103,700 | — | — |
| 2004-03-25 | $63.15 | $85.27 | 155,000 | — | — |
| 2004-03-24 | $60.92 | $82.26 | 141,200 | — | — |
| 2004-03-23 | $61.50 | $83.05 | 67,800 | — | — |
| 2004-03-22 | $61.14 | $82.56 | 49,900 | — | — |
| 2004-03-19 | $61.50 | $83.05 | 73,300 | — | — |
| 2004-03-18 | $61.60 | $83.18 | 115,300 | — | — |
| 2004-03-17 | $61.50 | $83.05 | 111,300 | — | — |
| 2004-03-16 | $60.61 | $81.84 | 117,400 | — | — |
| 2004-03-15 | $60.31 | $81.44 | 120,900 | — | — |
| 2004-03-12 | $61.08 | $82.48 | 65,100 | — | — |
| 2004-03-11 | $59.79 | $80.74 | 53,700 | — | — |
| 2004-03-10 | $60.75 | $82.03 | 70,200 | — | — |
| 2004-03-09 | $61.50 | $83.05 | 76,800 | — | — |
| 2004-03-08 | $61.50 | $83.05 | 72,700 | — | — |
| 2004-03-05 | $61.54 | $83.10 | 118,100 | — | — |
| 2004-03-04 | $61.70 | $83.32 | 56,200 | — | — |
| 2004-03-03 | $61.48 | $83.02 | 106,400 | — | — |
| 2004-03-02 | $61.80 | $83.45 | 91,800 | — | — |
| 2004-03-01 | $61.80 | $83.45 | 115,500 | — | — |
| 2004-02-27 | $61.38 | $82.88 | 88,900 | — | — |
| 2004-02-26 | $61.39 | $82.90 | 171,800 | — | — |
| 2004-02-25 | $60.95 | $82.30 | 194,300 | — | — |
| 2004-02-24 | $60.30 | $81.42 | 117,400 | — | — |
| 2004-02-23 | $60.78 | $82.07 | 58,600 | — | — |
| 2004-02-20 | $61.46 | $82.99 | 81,000 | — | — |
| 2004-02-19 | $61.02 | $82.40 | 91,800 | — | — |
| 2004-02-18 | $61.38 | $82.88 | 103,200 | — | — |
| 2004-02-17 | $61.74 | $83.37 | 70,900 | — | — |
| 2004-02-13 | $61.48 | $83.02 | 222,600 | — | — |
| 2004-02-12 | $61.95 | $83.65 | 758,800 | — | — |
| 2004-02-11 | $65.15 | $87.97 | 55,100 | — | — |
| 2004-02-10 | $64.76 | $87.45 | 66,400 | — | — |
| 2004-02-09 | $63.77 | $86.11 | 41,800 | — | — |
| 2004-02-06 | $63.65 | $85.95 | 121,200 | — | — |
| 2004-02-05 | $61.60 | $83.18 | 44,300 | — | — |
| 2004-02-04 | $60.90 | $82.24 | 156,700 | — | — |
| 2004-02-03 | $62.95 | $85.00 | 123,000 | — | — |
| 2004-02-02 | $63.10 | $85.21 | 149,300 | — | — |
| 2004-01-30 | $61.85 | $83.52 | 239,400 | — | — |
| 2004-01-29 | $59.91 | $80.90 | 80,300 | — | — |
| 2004-01-28 | $59.56 | $80.43 | 95,800 | — | — |
| 2004-01-27 | $59.16 | $79.89 | 98,000 | — | — |
| 2004-01-26 | $58.45 | $78.93 | 95,400 | — | — |
| 2004-01-23 | $58.53 | $79.03 | 82,400 | — | — |
| 2004-01-22 | $58.22 | $78.62 | 46,200 | — | — |
| 2004-01-21 | $58.33 | $78.76 | 53,400 | — | — |
| 2004-01-20 | $58.95 | $79.60 | 104,100 | — | — |
| 2004-01-16 | $58.12 | $78.48 | 79,800 | — | — |
| 2004-01-15 | $58.22 | $78.62 | 75,800 | — | — |
| 2004-01-14 | $58.10 | $78.45 | 76,700 | — | — |
| 2004-01-13 | $58.55 | $79.06 | 97,800 | — | — |
| 2004-01-12 | $57.95 | $78.25 | 55,400 | — | — |
| 2004-01-09 | $57.85 | $78.12 | 106,600 | — | — |
| 2004-01-08 | $58.08 | $78.43 | 85,500 | — | — |
| 2004-01-07 | $58.13 | $78.49 | 108,600 | — | — |
| 2004-01-06 | $58.01 | $78.33 | 65,100 | — | — |
| 2004-01-05 | $58.10 | $78.45 | 178,700 | — | — |
| 2004-01-02 | $57.75 | $77.98 | 90,600 | — | — |