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
- 1991-04-02 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 | $91.31 | $91.31 | 641,700 | — | — |
| 2004-12-30 | $90.69 | $90.69 | 287,600 | — | — |
| 2004-12-29 | $90.40 | $90.40 | 251,600 | — | — |
| 2004-12-28 | $89.82 | $89.82 | 310,100 | — | — |
| 2004-12-27 | $89.28 | $89.28 | 257,000 | — | — |
| 2004-12-23 | $90.13 | $90.13 | 400,300 | — | — |
| 2004-12-22 | $91.09 | $91.09 | 588,100 | — | — |
| 2004-12-21 | $89.60 | $89.60 | 509,400 | — | — |
| 2004-12-20 | $88.81 | $88.81 | 723,000 | — | — |
| 2004-12-17 | $89.25 | $89.25 | 1,384,600 | — | — |
| 2004-12-16 | $88.68 | $88.68 | 739,300 | — | — |
| 2004-12-15 | $88.37 | $88.37 | 727,800 | — | — |
| 2004-12-14 | $88.50 | $88.50 | 1,031,500 | — | — |
| 2004-12-13 | $87.28 | $87.28 | 1,368,400 | — | — |
| 2004-12-10 | $88.74 | $88.74 | 753,000 | — | — |
| 2004-12-09 | $88.10 | $88.10 | 1,322,200 | — | — |
| 2004-12-08 | $84.87 | $84.87 | 1,292,400 | — | — |
| 2004-12-07 | $84.67 | $84.67 | 861,700 | — | — |
| 2004-12-06 | $85.03 | $85.03 | 908,000 | — | — |
| 2004-12-03 | $86.14 | $86.14 | 1,049,000 | — | — |
| 2004-12-02 | $87.97 | $87.97 | 533,500 | — | — |
| 2004-12-01 | $87.05 | $87.05 | 556,700 | — | — |
| 2004-11-30 | $85.60 | $85.60 | 538,800 | — | — |
| 2004-11-29 | $85.75 | $85.75 | 709,100 | — | — |
| 2004-11-26 | $86.90 | $86.90 | 135,300 | — | — |
| 2004-11-24 | $86.45 | $86.45 | 376,400 | — | — |
| 2004-11-23 | $86.54 | $86.54 | 524,800 | — | — |
| 2004-11-22 | $86.60 | $86.60 | 518,800 | — | — |
| 2004-11-19 | $86.30 | $86.30 | 628,900 | — | — |
| 2004-11-18 | $87.10 | $87.10 | 654,800 | — | — |
| 2004-11-17 | $87.21 | $87.21 | 2,328,700 | — | — |
| 2004-11-16 | $85.72 | $85.72 | 612,100 | — | — |
| 2004-11-15 | $86.46 | $86.46 | 607,500 | — | — |
| 2004-11-12 | $85.13 | $85.13 | 357,900 | — | — |
| 2004-11-11 | $84.72 | $84.72 | 495,800 | — | — |
| 2004-11-10 | $84.68 | $84.68 | 323,200 | — | — |
| 2004-11-09 | $84.28 | $84.28 | 577,900 | — | — |
| 2004-11-08 | $85.34 | $85.34 | 374,300 | — | — |
| 2004-11-05 | $85.83 | $85.83 | 1,059,400 | — | — |
| 2004-11-04 | $84.72 | $84.72 | 891,200 | — | — |
| 2004-11-03 | $83.42 | $83.42 | 1,063,400 | — | — |
| 2004-11-02 | $81.80 | $81.80 | 844,500 | — | — |
| 2004-11-01 | $81.86 | $81.86 | 457,500 | — | — |
| 2004-10-29 | $81.81 | $81.81 | 667,200 | — | — |
| 2004-10-28 | $81.69 | $81.69 | 720,700 | — | — |
| 2004-10-27 | $82.09 | $82.09 | 549,200 | — | — |
| 2004-10-26 | $81.51 | $81.51 | 586,700 | — | — |
| 2004-10-25 | $80.10 | $80.10 | 450,900 | — | — |
| 2004-10-22 | $80.00 | $80.00 | 394,900 | — | — |
| 2004-10-21 | $80.61 | $80.61 | 469,800 | — | — |
| 2004-10-20 | $80.59 | $80.59 | 1,076,900 | — | — |
| 2004-10-19 | $78.91 | $78.91 | 801,500 | — | — |
| 2004-10-18 | $79.50 | $79.50 | 1,000,500 | — | — |
| 2004-10-15 | $78.27 | $78.27 | 1,633,700 | — | — |
| 2004-10-14 | $76.35 | $76.35 | 1,014,600 | — | — |
| 2004-10-13 | $76.64 | $76.64 | 512,700 | — | — |
| 2004-10-12 | $77.41 | $77.41 | 892,600 | — | — |
| 2004-10-11 | $77.00 | $77.00 | 268,300 | — | — |
| 2004-10-08 | $77.10 | $77.10 | 838,500 | — | — |
| 2004-10-07 | $76.80 | $76.80 | 839,500 | — | — |
| 2004-10-06 | $77.25 | $77.25 | 496,500 | — | — |
| 2004-10-05 | $77.25 | $77.25 | 589,000 | — | — |
| 2004-10-04 | $77.04 | $77.04 | 1,751,600 | — | — |
| 2004-10-01 | $77.05 | $77.05 | 1,970,200 | — | — |
| 2004-09-30 | $77.25 | $77.25 | 1,569,600 | — | — |
| 2004-09-29 | $75.81 | $75.81 | 589,800 | — | — |
| 2004-09-28 | $75.90 | $75.90 | 752,000 | — | — |
| 2004-09-27 | $75.64 | $75.64 | 925,700 | — | — |
| 2004-09-24 | $75.73 | $75.73 | 741,100 | — | — |
| 2004-09-23 | $74.73 | $74.73 | 982,600 | — | — |
| 2004-09-22 | $74.76 | $74.76 | 2,969,300 | — | — |
| 2004-09-21 | $75.60 | $75.60 | 758,100 | — | — |
| 2004-09-20 | $75.51 | $75.51 | 783,500 | — | — |
| 2004-09-17 | $76.05 | $76.05 | 681,100 | — | — |
| 2004-09-16 | $76.15 | $76.15 | 595,400 | — | — |
| 2004-09-15 | $75.93 | $75.93 | 539,100 | — | — |
| 2004-09-14 | $77.03 | $77.03 | 763,900 | — | — |
| 2004-09-13 | $76.40 | $76.40 | 499,000 | — | — |
| 2004-09-10 | $75.48 | $75.48 | 554,700 | — | — |
| 2004-09-09 | $74.94 | $74.94 | 656,000 | — | — |
| 2004-09-08 | $76.60 | $76.60 | 1,096,500 | — | — |
| 2004-09-07 | $75.51 | $75.51 | 433,700 | — | — |
| 2004-09-03 | $75.69 | $75.69 | 444,600 | — | — |
| 2004-09-02 | $75.40 | $75.40 | 679,700 | — | — |
| 2004-09-01 | $73.76 | $73.76 | 484,300 | — | — |
| 2004-08-31 | $74.06 | $74.06 | 657,400 | — | — |
| 2004-08-30 | $74.73 | $74.73 | 475,600 | — | — |
| 2004-08-27 | $75.36 | $75.36 | 646,400 | — | — |
| 2004-08-26 | $75.94 | $75.94 | 410,200 | — | — |
| 2004-08-25 | $75.29 | $75.29 | 1,162,100 | — | — |
| 2004-08-24 | $75.45 | $75.45 | 841,200 | — | — |
| 2004-08-23 | $76.08 | $76.08 | 826,200 | — | — |
| 2004-08-20 | $77.73 | $77.73 | 581,900 | — | — |
| 2004-08-19 | $77.06 | $77.06 | 674,300 | — | — |
| 2004-08-18 | $77.00 | $77.00 | 860,100 | — | — |
| 2004-08-17 | $77.85 | $77.85 | 775,900 | — | — |
| 2004-08-16 | $77.10 | $77.10 | 1,118,200 | — | — |
| 2004-08-13 | $74.15 | $74.15 | 837,500 | — | — |
| 2004-08-12 | $73.60 | $73.60 | 1,361,300 | — | — |
| 2004-08-11 | $75.76 | $75.76 | 839,100 | — | — |
| 2004-08-10 | $75.39 | $75.39 | 680,300 | — | — |
| 2004-08-09 | $74.17 | $74.17 | 958,600 | — | — |
| 2004-08-06 | $73.81 | $73.81 | 1,704,200 | — | — |
| 2004-08-05 | $72.25 | $72.25 | 1,865,200 | — | — |
| 2004-08-04 | $74.60 | $74.60 | 1,063,500 | — | — |
| 2004-08-03 | $75.26 | $75.26 | 1,036,100 | — | — |
| 2004-08-02 | $77.55 | $77.55 | 719,700 | — | — |
| 2004-07-30 | $77.20 | $77.20 | 465,700 | — | — |
| 2004-07-29 | $76.71 | $76.71 | 661,400 | — | — |
| 2004-07-28 | $76.22 | $76.22 | 1,216,200 | — | — |
| 2004-07-27 | $77.25 | $77.25 | 669,900 | — | — |
| 2004-07-26 | $75.96 | $75.96 | 850,600 | — | — |
| 2004-07-23 | $76.37 | $76.37 | 1,351,000 | — | — |
| 2004-07-22 | $75.87 | $75.87 | 1,544,600 | — | — |
| 2004-07-21 | $76.55 | $76.55 | 1,420,500 | — | — |
| 2004-07-20 | $77.05 | $77.05 | 1,188,500 | — | — |
| 2004-07-19 | $75.08 | $75.08 | 1,154,600 | — | — |
| 2004-07-16 | $75.35 | $75.35 | 1,850,800 | — | — |
| 2004-07-15 | $76.72 | $76.72 | 1,328,400 | — | — |
| 2004-07-14 | $77.50 | $77.50 | 1,208,400 | — | — |
| 2004-07-13 | $77.68 | $77.68 | 978,000 | — | — |
| 2004-07-12 | $78.09 | $78.09 | 909,700 | — | — |
| 2004-07-09 | $78.28 | $78.28 | 876,600 | — | — |
| 2004-07-08 | $77.81 | $77.81 | 1,466,700 | — | — |
| 2004-07-07 | $78.93 | $78.93 | 1,057,000 | — | — |
| 2004-07-06 | $79.09 | $79.09 | 1,097,900 | — | — |
| 2004-07-02 | $78.80 | $78.80 | 1,158,100 | — | — |
| 2004-07-01 | $80.00 | $80.00 | 1,805,700 | — | — |
| 2004-06-30 | $80.10 | $80.10 | 4,828,100 | — | — |
| 2004-06-29 | $88.22 | $88.22 | 430,900 | — | — |
| 2004-06-28 | $89.60 | $89.60 | 534,400 | — | — |
| 2004-06-25 | $89.80 | $89.80 | 564,700 | — | — |
| 2004-06-24 | $89.32 | $89.32 | 726,900 | — | — |
| 2004-06-23 | $88.80 | $88.80 | 795,100 | — | — |
| 2004-06-22 | $88.49 | $88.49 | 645,600 | — | — |
| 2004-06-21 | $88.53 | $88.53 | 666,400 | — | — |
| 2004-06-18 | $88.76 | $88.76 | 1,113,500 | — | — |
| 2004-06-17 | $87.85 | $87.85 | 632,700 | — | — |
| 2004-06-16 | $88.71 | $88.71 | 585,600 | — | — |
| 2004-06-15 | $88.76 | $88.76 | 689,700 | — | — |
| 2004-06-14 | $89.38 | $89.38 | 732,400 | — | — |
| 2004-06-10 | $89.18 | $89.18 | 575,600 | — | — |
| 2004-06-09 | $89.20 | $89.20 | 913,200 | — | — |
| 2004-06-08 | $88.95 | $88.95 | 641,200 | — | — |
| 2004-06-07 | $88.65 | $88.65 | 680,100 | — | — |
| 2004-06-04 | $87.53 | $87.53 | 908,000 | — | — |
| 2004-06-03 | $87.82 | $87.82 | 965,100 | — | — |
| 2004-06-02 | $87.03 | $87.03 | 882,700 | — | — |
| 2004-06-01 | $87.44 | $87.44 | 1,096,700 | — | — |
| 2004-05-28 | $86.75 | $86.75 | 983,700 | — | — |
| 2004-05-27 | $84.69 | $84.69 | 1,856,500 | — | — |
| 2004-05-26 | $83.79 | $83.79 | 2,769,200 | — | — |
| 2004-05-25 | $83.38 | $83.38 | 2,197,100 | — | — |
| 2004-05-24 | $84.30 | $84.30 | 897,500 | — | — |
| 2004-05-21 | $82.64 | $82.64 | 1,289,200 | — | — |
| 2004-05-20 | $82.72 | $82.72 | 1,171,000 | — | — |
| 2004-05-19 | $83.70 | $83.70 | 812,900 | — | — |
| 2004-05-18 | $84.05 | $84.05 | 877,700 | — | — |
| 2004-05-17 | $83.06 | $83.06 | 935,500 | — | — |
| 2004-05-14 | $84.25 | $84.25 | 1,034,600 | — | — |
| 2004-05-13 | $84.30 | $84.30 | 1,039,900 | — | — |
| 2004-05-12 | $84.79 | $84.79 | 1,293,300 | — | — |
| 2004-05-11 | $84.25 | $84.25 | 612,300 | — | — |
| 2004-05-10 | $83.51 | $83.51 | 1,288,200 | — | — |
| 2004-05-07 | $83.50 | $83.50 | 922,500 | — | — |
| 2004-05-06 | $85.04 | $85.04 | 614,300 | — | — |
| 2004-05-05 | $86.47 | $86.47 | 600,000 | — | — |
| 2004-05-04 | $86.05 | $86.05 | 1,221,900 | — | — |
| 2004-05-03 | $88.33 | $88.33 | 799,500 | — | — |
| 2004-04-30 | $87.57 | $87.57 | 794,400 | — | — |
| 2004-04-29 | $87.66 | $87.66 | 1,186,300 | — | — |
| 2004-04-28 | $88.01 | $88.01 | 1,552,600 | — | — |
| 2004-04-27 | $86.75 | $86.75 | 586,200 | — | — |
| 2004-04-26 | $85.85 | $85.85 | 618,000 | — | — |
| 2004-04-23 | $85.95 | $85.95 | 714,400 | — | — |
| 2004-04-22 | $87.10 | $87.10 | 838,800 | — | — |
| 2004-04-21 | $84.67 | $84.67 | 1,703,600 | — | — |
| 2004-04-20 | $86.09 | $86.09 | 2,904,300 | — | — |
| 2004-04-19 | $82.63 | $82.63 | 660,200 | — | — |
| 2004-04-16 | $83.26 | $83.26 | 696,000 | — | — |
| 2004-04-15 | $83.02 | $83.02 | 835,100 | — | — |
| 2004-04-14 | $81.49 | $81.49 | 1,357,200 | — | — |
| 2004-04-13 | $81.70 | $81.70 | 1,681,100 | — | — |
| 2004-04-12 | $83.41 | $83.41 | 1,010,700 | — | — |
| 2004-04-08 | $84.25 | $84.25 | 858,700 | — | — |
| 2004-04-07 | $84.90 | $84.90 | 1,053,800 | — | — |
| 2004-04-06 | $85.60 | $85.60 | 1,088,100 | — | — |
| 2004-04-05 | $86.26 | $86.26 | 1,502,700 | — | — |
| 2004-04-02 | $85.60 | $85.60 | 2,210,700 | — | — |
| 2004-04-01 | $86.71 | $86.71 | 942,700 | — | — |
| 2004-03-31 | $85.97 | $85.97 | 1,050,600 | — | — |
| 2004-03-30 | $85.87 | $85.87 | 850,200 | — | — |
| 2004-03-29 | $85.45 | $85.45 | 911,600 | — | — |
| 2004-03-26 | $85.52 | $85.52 | 688,600 | — | — |
| 2004-03-25 | $85.70 | $85.70 | 868,400 | — | — |
| 2004-03-24 | $84.39 | $84.39 | 693,600 | — | — |
| 2004-03-23 | $84.93 | $84.93 | 1,266,600 | — | — |
| 2004-03-22 | $84.56 | $84.56 | 1,082,800 | — | — |
| 2004-03-19 | $83.68 | $83.68 | 1,142,300 | — | — |
| 2004-03-18 | $84.45 | $84.45 | 1,268,800 | — | — |
| 2004-03-17 | $83.70 | $83.70 | 776,200 | — | — |
| 2004-03-16 | $83.57 | $83.57 | 913,500 | — | — |
| 2004-03-15 | $82.50 | $82.50 | 785,400 | — | — |
| 2004-03-12 | $83.02 | $83.02 | 1,228,100 | — | — |
| 2004-03-11 | $82.75 | $82.75 | 1,257,600 | — | — |
| 2004-03-10 | $84.46 | $84.46 | 969,900 | — | — |
| 2004-03-09 | $85.70 | $85.70 | 932,900 | — | — |
| 2004-03-08 | $85.32 | $85.32 | 906,300 | — | — |
| 2004-03-05 | $85.01 | $85.01 | 1,192,100 | — | — |
| 2004-03-04 | $83.68 | $83.68 | 2,256,700 | — | — |
| 2004-03-03 | $83.64 | $83.64 | 5,825,600 | — | — |
| 2004-03-02 | $88.40 | $88.40 | 1,349,700 | — | — |
| 2004-03-01 | $89.68 | $89.68 | 802,100 | — | — |
| 2004-02-27 | $89.70 | $89.70 | 778,200 | — | — |
| 2004-02-26 | $90.55 | $90.55 | 862,900 | — | — |
| 2004-02-25 | $90.18 | $90.18 | 608,600 | — | — |
| 2004-02-24 | $88.79 | $88.79 | 1,204,700 | — | — |
| 2004-02-23 | $90.33 | $90.33 | 472,900 | — | — |
| 2004-02-20 | $90.30 | $90.30 | 1,030,300 | — | — |
| 2004-02-19 | $88.96 | $88.96 | 988,100 | — | — |
| 2004-02-18 | $89.35 | $89.35 | 591,900 | — | — |
| 2004-02-17 | $89.15 | $89.15 | 1,218,300 | — | — |
| 2004-02-13 | $88.84 | $88.84 | 1,205,500 | — | — |
| 2004-02-12 | $90.39 | $90.39 | 571,400 | — | — |
| 2004-02-11 | $91.25 | $91.25 | 604,000 | — | — |
| 2004-02-10 | $89.66 | $89.66 | 695,300 | — | — |
| 2004-02-09 | $89.80 | $89.80 | 1,051,600 | — | — |
| 2004-02-06 | $88.62 | $88.62 | 718,100 | — | — |
| 2004-02-05 | $86.69 | $86.69 | 996,000 | — | — |
| 2004-02-04 | $86.25 | $86.25 | 919,200 | — | — |
| 2004-02-03 | $85.31 | $85.31 | 727,000 | — | — |
| 2004-02-02 | $84.60 | $84.60 | 864,900 | — | — |
| 2004-01-30 | $84.32 | $84.32 | 711,600 | — | — |
| 2004-01-29 | $84.73 | $84.73 | 598,700 | — | — |
| 2004-01-28 | $84.00 | $84.00 | 661,900 | — | — |
| 2004-01-27 | $85.90 | $85.90 | 523,100 | — | — |
| 2004-01-26 | $85.51 | $85.51 | 668,500 | — | — |
| 2004-01-23 | $85.74 | $85.74 | 456,800 | — | — |
| 2004-01-22 | $86.48 | $86.48 | 719,300 | — | — |
| 2004-01-21 | $86.05 | $86.05 | 1,045,800 | — | — |
| 2004-01-20 | $84.23 | $84.23 | 1,176,000 | — | — |
| 2004-01-16 | $84.67 | $84.67 | 747,800 | — | — |
| 2004-01-15 | $85.55 | $85.55 | 1,223,600 | — | — |
| 2004-01-14 | $85.00 | $85.00 | 504,600 | — | — |
| 2004-01-13 | $85.62 | $85.62 | 1,046,800 | — | — |
| 2004-01-12 | $83.90 | $83.90 | 907,000 | — | — |
| 2004-01-09 | $83.86 | $83.86 | 908,700 | — | — |
| 2004-01-08 | $84.41 | $84.41 | 881,900 | — | — |
| 2004-01-07 | $84.60 | $84.60 | 1,132,000 | — | — |
| 2004-01-06 | $84.93 | $84.93 | 1,388,900 | — | — |
| 2004-01-05 | $83.20 | $83.20 | 1,596,900 | — | — |
| 2004-01-02 | $84.18 | $84.18 | 924,600 | — | — |