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
- 1996-05-09 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 | $58.72 | $58.72 | 380,000 | — | — |
| 2004-12-30 | $59.12 | $59.12 | 725,000 | — | — |
| 2004-12-29 | $59.30 | $59.30 | 590,000 | — | — |
| 2004-12-28 | $59.08 | $59.08 | 485,000 | — | — |
| 2004-12-27 | $58.74 | $58.74 | 435,000 | — | — |
| 2004-12-23 | $59.38 | $59.38 | 330,000 | — | — |
| 2004-12-22 | $59.45 | $59.45 | 1,030,000 | — | — |
| 2004-12-21 | $58.12 | $58.12 | 900,000 | — | — |
| 2004-12-20 | $57.48 | $57.48 | 485,000 | — | — |
| 2004-12-17 | $57.24 | $57.24 | 575,000 | — | — |
| 2004-12-16 | $57.21 | $57.21 | 1,015,000 | — | — |
| 2004-12-15 | $56.60 | $56.60 | 555,000 | — | — |
| 2004-12-14 | $56.04 | $56.04 | 485,000 | — | — |
| 2004-12-13 | $55.82 | $55.82 | 955,000 | — | — |
| 2004-12-10 | $55.84 | $55.84 | 720,000 | — | — |
| 2004-12-09 | $56.04 | $56.04 | 380,000 | — | — |
| 2004-12-08 | $56.34 | $56.34 | 355,000 | — | — |
| 2004-12-07 | $56.02 | $56.02 | 450,000 | — | — |
| 2004-12-06 | $55.98 | $55.98 | 720,000 | — | — |
| 2004-12-03 | $56.56 | $56.56 | 715,000 | — | — |
| 2004-12-02 | $56.30 | $56.30 | 750,000 | — | — |
| 2004-12-01 | $55.77 | $55.77 | 585,000 | — | — |
| 2004-11-30 | $55.60 | $55.60 | 615,000 | — | — |
| 2004-11-29 | $55.98 | $55.98 | 355,000 | — | — |
| 2004-11-26 | $56.06 | $56.06 | 325,000 | — | — |
| 2004-11-24 | $56.00 | $56.00 | 420,000 | — | — |
| 2004-11-23 | $55.80 | $55.80 | 515,000 | — | — |
| 2004-11-22 | $55.78 | $55.78 | 800,000 | — | — |
| 2004-11-19 | $56.90 | $56.90 | 370,000 | — | — |
| 2004-11-18 | $56.78 | $56.78 | 560,000 | — | — |
| 2004-11-17 | $57.22 | $57.22 | 555,000 | — | — |
| 2004-11-16 | $56.72 | $56.72 | 790,000 | — | — |
| 2004-11-15 | $55.86 | $55.86 | 1,200,000 | — | — |
| 2004-11-12 | $55.22 | $55.22 | 1,345,000 | — | — |
| 2004-11-11 | $56.38 | $56.38 | 440,000 | — | — |
| 2004-11-10 | $56.50 | $56.50 | 545,000 | — | — |
| 2004-11-09 | $56.64 | $56.64 | 705,000 | — | — |
| 2004-11-08 | $56.04 | $56.04 | 1,410,000 | — | — |
| 2004-11-05 | $55.30 | $55.30 | 890,000 | — | — |
| 2004-11-04 | $55.84 | $55.84 | 840,000 | — | — |
| 2004-11-03 | $55.32 | $55.32 | 520,000 | — | — |
| 2004-11-02 | $56.00 | $56.00 | 380,000 | — | — |
| 2004-11-01 | $56.18 | $56.18 | 380,000 | — | — |
| 2004-10-29 | $56.08 | $56.08 | 420,000 | — | — |
| 2004-10-28 | $55.84 | $55.84 | 365,000 | — | — |
| 2004-10-27 | $55.98 | $55.98 | 490,000 | — | — |
| 2004-10-26 | $56.28 | $56.28 | 725,000 | — | — |
| 2004-10-25 | $54.06 | $54.06 | 835,000 | — | — |
| 2004-10-22 | $54.24 | $54.24 | 1,235,000 | — | — |
| 2004-10-21 | $54.34 | $54.34 | 1,415,000 | — | — |
| 2004-10-20 | $55.90 | $55.90 | 530,000 | — | — |
| 2004-10-19 | $56.30 | $56.30 | 850,000 | — | — |
| 2004-10-18 | $56.84 | $56.84 | 375,000 | — | — |
| 2004-10-15 | $56.74 | $56.74 | 1,335,000 | — | — |
| 2004-10-14 | $56.20 | $56.20 | 1,060,000 | — | — |
| 2004-10-13 | $56.81 | $56.81 | 390,000 | — | — |
| 2004-10-12 | $56.88 | $56.88 | 405,000 | — | — |
| 2004-10-11 | $56.80 | $56.80 | 270,000 | — | — |
| 2004-10-08 | $56.80 | $56.80 | 605,000 | — | — |
| 2004-10-07 | $56.72 | $56.72 | 615,000 | — | — |
| 2004-10-06 | $56.82 | $56.82 | 1,175,000 | — | — |
| 2004-10-05 | $57.06 | $57.06 | 540,000 | — | — |
| 2004-10-04 | $56.76 | $56.76 | 565,000 | — | — |
| 2004-10-01 | $56.80 | $56.80 | 835,000 | — | — |
| 2004-09-30 | $57.42 | $57.42 | 565,000 | — | — |
| 2004-09-29 | $57.47 | $57.47 | 420,000 | — | — |
| 2004-09-28 | $57.56 | $57.56 | 775,000 | — | — |
| 2004-09-27 | $57.43 | $57.43 | 510,000 | — | — |
| 2004-09-24 | $57.62 | $57.62 | 405,000 | — | — |
| 2004-09-23 | $58.18 | $58.18 | 575,000 | — | — |
| 2004-09-22 | $58.00 | $58.00 | 780,000 | — | — |
| 2004-09-21 | $57.64 | $57.64 | 330,000 | — | — |
| 2004-09-20 | $57.44 | $57.44 | 530,000 | — | — |
| 2004-09-17 | $57.42 | $57.42 | 265,000 | — | — |
| 2004-09-16 | $57.43 | $57.43 | 175,000 | — | — |
| 2004-09-15 | $57.46 | $57.46 | 580,000 | — | — |
| 2004-09-14 | $57.62 | $57.62 | 225,000 | — | — |
| 2004-09-13 | $57.40 | $57.40 | 240,000 | — | — |
| 2004-09-10 | $57.44 | $57.44 | 490,000 | — | — |
| 2004-09-09 | $57.64 | $57.64 | 405,000 | — | — |
| 2004-09-08 | $57.98 | $57.98 | 480,000 | — | — |
| 2004-09-07 | $57.78 | $57.78 | 355,000 | — | — |
| 2004-09-03 | $57.38 | $57.38 | 390,000 | — | — |
| 2004-09-02 | $57.64 | $57.64 | 410,000 | — | — |
| 2004-09-01 | $57.44 | $57.44 | 220,000 | — | — |
| 2004-08-31 | $57.88 | $57.88 | 245,000 | — | — |
| 2004-08-30 | $57.35 | $57.35 | 260,000 | — | — |
| 2004-08-27 | $57.42 | $57.42 | 315,000 | — | — |
| 2004-08-26 | $57.40 | $57.40 | 480,000 | — | — |
| 2004-08-25 | $57.44 | $57.44 | 520,000 | — | — |
| 2004-08-24 | $56.60 | $56.60 | 630,000 | — | — |
| 2004-08-23 | $57.32 | $57.32 | 600,000 | — | — |
| 2004-08-20 | $57.88 | $57.88 | 155,000 | — | — |
| 2004-08-19 | $57.62 | $57.62 | 250,000 | — | — |
| 2004-08-18 | $57.66 | $57.66 | 380,000 | — | — |
| 2004-08-17 | $57.62 | $57.62 | 465,000 | — | — |
| 2004-08-16 | $56.64 | $56.64 | 350,000 | — | — |
| 2004-08-13 | $56.60 | $56.60 | 365,000 | — | — |
| 2004-08-12 | $56.62 | $56.62 | 530,000 | — | — |
| 2004-08-11 | $56.90 | $56.90 | 340,000 | — | — |
| 2004-08-10 | $57.40 | $57.40 | 775,000 | — | — |
| 2004-08-09 | $55.80 | $55.80 | 1,410,000 | — | — |
| 2004-08-06 | $57.13 | $57.13 | 450,000 | — | — |
| 2004-08-05 | $57.02 | $57.02 | 495,000 | — | — |
| 2004-08-04 | $56.86 | $56.86 | 795,000 | — | — |
| 2004-08-03 | $57.46 | $57.46 | 485,000 | — | — |
| 2004-08-02 | $58.00 | $58.00 | 515,000 | — | — |
| 2004-07-30 | $57.88 | $57.88 | 385,000 | — | — |
| 2004-07-29 | $58.60 | $58.60 | 595,000 | — | — |
| 2004-07-28 | $57.98 | $57.98 | 530,000 | — | — |
| 2004-07-27 | $58.22 | $58.22 | 675,000 | — | — |
| 2004-07-26 | $58.08 | $58.08 | 425,000 | — | — |
| 2004-07-23 | $58.82 | $58.82 | 1,160,000 | — | — |
| 2004-07-22 | $59.09 | $59.09 | 1,105,000 | — | — |
| 2004-07-21 | $59.88 | $59.88 | 735,000 | — | — |
| 2004-07-20 | $59.92 | $59.92 | 600,000 | — | — |
| 2004-07-19 | $60.33 | $60.33 | 420,000 | — | — |
| 2004-07-16 | $60.42 | $60.42 | 485,000 | — | — |
| 2004-07-15 | $60.17 | $60.17 | 385,000 | — | — |
| 2004-07-14 | $60.06 | $60.06 | 540,000 | — | — |
| 2004-07-13 | $60.46 | $60.46 | 355,000 | — | — |
| 2004-07-12 | $60.12 | $60.12 | 350,000 | — | — |
| 2004-07-09 | $59.92 | $59.92 | 335,000 | — | — |
| 2004-07-08 | $60.00 | $60.00 | 355,000 | — | — |
| 2004-07-07 | $59.96 | $59.96 | 1,115,000 | — | — |
| 2004-07-06 | $60.12 | $60.12 | 460,000 | — | — |
| 2004-07-02 | $60.00 | $60.00 | 280,000 | — | — |
| 2004-07-01 | $59.76 | $59.76 | 515,000 | — | — |
| 2004-06-30 | $59.10 | $59.10 | 430,000 | — | — |
| 2004-06-29 | $58.76 | $58.76 | 500,000 | — | — |
| 2004-06-28 | $58.25 | $58.25 | 310,000 | — | — |
| 2004-06-25 | $58.50 | $58.50 | 630,000 | — | — |
| 2004-06-24 | $58.20 | $58.20 | 780,000 | — | — |
| 2004-06-23 | $57.96 | $57.96 | 940,000 | — | — |
| 2004-06-22 | $57.48 | $57.48 | 655,000 | — | — |
| 2004-06-21 | $57.96 | $57.96 | 635,000 | — | — |
| 2004-06-18 | $58.20 | $58.20 | 460,000 | — | — |
| 2004-06-17 | $58.78 | $58.78 | 460,000 | — | — |
| 2004-06-16 | $58.90 | $58.90 | 465,000 | — | — |
| 2004-06-15 | $59.40 | $59.40 | 310,000 | — | — |
| 2004-06-14 | $59.24 | $59.24 | 320,000 | — | — |
| 2004-06-10 | $59.70 | $59.70 | 265,000 | — | — |
| 2004-06-09 | $59.80 | $59.80 | 615,000 | — | — |
| 2004-06-08 | $59.76 | $59.76 | 510,000 | — | — |
| 2004-06-07 | $59.88 | $59.88 | 480,000 | — | — |
| 2004-06-04 | $59.58 | $59.58 | 275,000 | — | — |
| 2004-06-03 | $59.06 | $59.06 | 565,000 | — | — |
| 2004-06-02 | $59.86 | $59.86 | 1,095,000 | — | — |
| 2004-06-01 | $59.92 | $59.92 | 435,000 | — | — |
| 2004-05-28 | $59.44 | $59.44 | 225,000 | — | — |
| 2004-05-27 | $59.20 | $59.20 | 495,000 | — | — |
| 2004-05-26 | $58.38 | $58.38 | 385,000 | — | — |
| 2004-05-25 | $58.00 | $58.00 | 855,000 | — | — |
| 2004-05-24 | $58.68 | $58.68 | 495,000 | — | — |
| 2004-05-21 | $59.44 | $59.44 | 855,000 | — | — |
| 2004-05-20 | $59.74 | $59.74 | 630,000 | — | — |
| 2004-05-19 | $59.20 | $59.20 | 930,000 | — | — |
| 2004-05-18 | $58.75 | $58.75 | 805,000 | — | — |
| 2004-05-17 | $57.62 | $57.62 | 630,000 | — | — |
| 2004-05-14 | $57.80 | $57.80 | 630,000 | — | — |
| 2004-05-13 | $57.02 | $57.02 | 735,000 | — | — |
| 2004-05-12 | $57.79 | $57.79 | 1,085,000 | — | — |
| 2004-05-11 | $58.64 | $58.64 | 935,000 | — | — |
| 2004-05-10 | $57.80 | $57.80 | 1,995,000 | — | — |
| 2004-05-07 | $60.86 | $60.86 | 1,005,000 | — | — |
| 2004-05-06 | $60.86 | $60.86 | 1,150,000 | — | — |
| 2004-05-05 | $62.10 | $62.10 | 1,010,000 | — | — |
| 2004-05-04 | $61.58 | $61.58 | 595,000 | — | — |
| 2004-05-03 | $62.00 | $62.00 | 890,000 | — | — |
| 2004-04-30 | $62.38 | $62.38 | 365,000 | — | — |
| 2004-04-29 | $62.20 | $62.20 | 445,000 | — | — |
| 2004-04-28 | $62.30 | $62.30 | 885,000 | — | — |
| 2004-04-27 | $62.04 | $62.04 | 490,000 | — | — |
| 2004-04-26 | $62.08 | $62.08 | 525,000 | — | — |
| 2004-04-23 | $62.18 | $62.18 | 485,000 | — | — |
| 2004-04-22 | $61.12 | $61.12 | 655,000 | — | — |
| 2004-04-21 | $61.31 | $61.31 | 420,000 | — | — |
| 2004-04-20 | $61.58 | $61.58 | 495,000 | — | — |
| 2004-04-19 | $62.00 | $62.00 | 360,000 | — | — |
| 2004-04-16 | $61.55 | $61.55 | 715,000 | — | — |
| 2004-04-15 | $61.68 | $61.68 | 690,000 | — | — |
| 2004-04-14 | $62.72 | $62.72 | 730,000 | — | — |
| 2004-04-13 | $62.36 | $62.36 | 725,000 | — | — |
| 2004-04-12 | $63.68 | $63.68 | 700,000 | — | — |
| 2004-04-08 | $62.81 | $62.81 | 450,000 | — | — |
| 2004-04-07 | $62.98 | $62.98 | 335,000 | — | — |
| 2004-04-06 | $63.00 | $63.00 | 535,000 | — | — |
| 2004-04-05 | $63.34 | $63.34 | 615,000 | — | — |
| 2004-04-02 | $62.90 | $62.90 | 505,000 | — | — |
| 2004-04-01 | $62.58 | $62.58 | 755,000 | — | — |
| 2004-03-31 | $62.22 | $62.22 | 455,000 | — | — |
| 2004-03-30 | $62.00 | $62.00 | 425,000 | — | — |
| 2004-03-29 | $61.49 | $61.49 | 535,000 | — | — |
| 2004-03-26 | $61.18 | $61.18 | 340,000 | — | — |
| 2004-03-25 | $60.91 | $60.91 | 610,000 | — | — |
| 2004-03-24 | $60.66 | $60.66 | 435,000 | — | — |
| 2004-03-23 | $60.80 | $60.80 | 505,000 | — | — |
| 2004-03-22 | $61.32 | $61.32 | 365,000 | — | — |
| 2004-03-19 | $61.50 | $61.50 | 295,000 | — | — |
| 2004-03-18 | $61.27 | $61.27 | 280,000 | — | — |
| 2004-03-17 | $61.36 | $61.36 | 810,000 | — | — |
| 2004-03-16 | $61.16 | $61.16 | 625,000 | — | — |
| 2004-03-15 | $61.40 | $61.40 | 645,000 | — | — |
| 2004-03-12 | $61.30 | $61.30 | 750,000 | — | — |
| 2004-03-11 | $61.00 | $61.00 | 790,000 | — | — |
| 2004-03-10 | $62.40 | $62.40 | 1,125,000 | — | — |
| 2004-03-09 | $63.12 | $63.12 | 1,680,000 | — | — |
| 2004-03-08 | $62.63 | $62.63 | 1,490,000 | — | — |
| 2004-03-05 | $61.96 | $61.96 | 1,155,000 | — | — |
| 2004-03-04 | $61.10 | $61.10 | 565,000 | — | — |
| 2004-03-03 | $61.26 | $61.26 | 1,305,000 | — | — |
| 2004-03-02 | $62.10 | $62.10 | 590,000 | — | — |
| 2004-03-01 | $62.42 | $62.42 | 845,000 | — | — |
| 2004-02-27 | $62.66 | $62.66 | 550,000 | — | — |
| 2004-02-26 | $63.20 | $63.20 | 585,000 | — | — |
| 2004-02-25 | $63.46 | $63.46 | 970,000 | — | — |
| 2004-02-24 | $63.40 | $63.40 | 1,265,000 | — | — |
| 2004-02-23 | $63.00 | $63.00 | 975,000 | — | — |
| 2004-02-20 | $62.26 | $62.26 | 685,000 | — | — |
| 2004-02-19 | $62.16 | $62.16 | 510,000 | — | — |
| 2004-02-18 | $61.86 | $61.86 | 420,000 | — | — |
| 2004-02-17 | $61.44 | $61.44 | 665,000 | — | — |
| 2004-02-13 | $61.27 | $61.27 | 425,000 | — | — |
| 2004-02-12 | $61.20 | $61.20 | 445,000 | — | — |
| 2004-02-11 | $61.14 | $61.14 | 660,000 | — | — |
| 2004-02-10 | $61.24 | $61.24 | 950,000 | — | — |
| 2004-02-09 | $60.24 | $60.24 | 495,000 | — | — |
| 2004-02-06 | $60.04 | $60.04 | 450,000 | — | — |
| 2004-02-05 | $59.92 | $59.92 | 450,000 | — | — |
| 2004-02-04 | $60.30 | $60.30 | 715,000 | — | — |
| 2004-02-03 | $60.48 | $60.48 | 535,000 | — | — |
| 2004-02-02 | $59.80 | $59.80 | 475,000 | — | — |
| 2004-01-30 | $59.62 | $59.62 | 445,000 | — | — |
| 2004-01-29 | $58.96 | $58.96 | 645,000 | — | — |
| 2004-01-28 | $59.30 | $59.30 | 730,000 | — | — |
| 2004-01-27 | $60.04 | $60.04 | 945,000 | — | — |
| 2004-01-26 | $60.33 | $60.33 | 1,050,000 | — | — |
| 2004-01-23 | $59.74 | $59.74 | 1,245,000 | — | — |
| 2004-01-22 | $59.00 | $59.00 | 980,000 | — | — |
| 2004-01-21 | $58.30 | $58.30 | 545,000 | — | — |
| 2004-01-20 | $57.80 | $57.80 | 750,000 | — | — |
| 2004-01-16 | $57.45 | $57.45 | 550,000 | — | — |
| 2004-01-15 | $57.14 | $57.14 | 385,000 | — | — |
| 2004-01-14 | $57.44 | $57.44 | 485,000 | — | — |
| 2004-01-13 | $57.30 | $57.30 | 465,000 | — | — |
| 2004-01-12 | $56.90 | $56.90 | 690,000 | — | — |
| 2004-01-09 | $57.10 | $57.10 | 590,000 | — | — |
| 2004-01-08 | $56.72 | $56.72 | 570,000 | — | — |
| 2004-01-07 | $57.48 | $57.48 | 710,000 | — | — |
| 2004-01-06 | $57.16 | $57.16 | 665,000 | — | — |
| 2004-01-05 | $56.66 | $56.66 | 605,000 | — | — |
| 2004-01-02 | $56.06 | $56.06 | 650,000 | — | — |