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
- 1997-06-18 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 | $64.67 | $97.81 | 382,100 | — | — |
| 2004-12-30 | $63.98 | $96.77 | 216,600 | — | — |
| 2004-12-29 | $63.80 | $96.50 | 212,600 | — | — |
| 2004-12-28 | $64.05 | $95.89 | 180,900 | — | — |
| 2004-12-27 | $63.70 | $95.37 | 231,700 | — | — |
| 2004-12-23 | $63.54 | $95.13 | 192,500 | — | — |
| 2004-12-22 | $64.85 | $97.09 | 235,100 | — | — |
| 2004-12-21 | $64.08 | $95.94 | 293,700 | — | — |
| 2004-12-20 | $63.50 | $95.07 | 199,900 | — | — |
| 2004-12-17 | $63.30 | $94.77 | 296,600 | — | — |
| 2004-12-16 | $62.90 | $94.17 | 272,000 | — | — |
| 2004-12-15 | $63.50 | $95.07 | 277,900 | — | — |
| 2004-12-14 | $63.02 | $94.35 | 352,100 | — | — |
| 2004-12-13 | $62.90 | $94.17 | 484,600 | — | — |
| 2004-12-10 | $62.94 | $94.23 | 201,000 | — | — |
| 2004-12-09 | $62.32 | $93.30 | 407,600 | — | — |
| 2004-12-08 | $62.73 | $93.91 | 201,900 | — | — |
| 2004-12-07 | $62.49 | $93.56 | 666,600 | — | — |
| 2004-12-06 | $63.20 | $94.62 | 248,200 | — | — |
| 2004-12-03 | $62.75 | $93.94 | 244,900 | — | — |
| 2004-12-02 | $61.53 | $92.12 | 442,900 | — | — |
| 2004-12-01 | $62.00 | $92.82 | 433,500 | — | — |
| 2004-11-30 | $60.18 | $90.10 | 404,800 | — | — |
| 2004-11-29 | $59.95 | $89.75 | 415,300 | — | — |
| 2004-11-26 | $60.06 | $89.92 | 115,800 | — | — |
| 2004-11-24 | $60.46 | $90.52 | 304,600 | — | — |
| 2004-11-23 | $59.62 | $89.26 | 294,100 | — | — |
| 2004-11-22 | $59.40 | $88.93 | 690,400 | — | — |
| 2004-11-19 | $59.40 | $88.93 | 485,200 | — | — |
| 2004-11-18 | $60.39 | $90.41 | 504,700 | — | — |
| 2004-11-17 | $60.08 | $89.95 | 442,000 | — | — |
| 2004-11-16 | $61.65 | $92.30 | 460,200 | — | — |
| 2004-11-15 | $62.05 | $92.90 | 419,800 | — | — |
| 2004-11-12 | $61.35 | $91.85 | 670,600 | — | — |
| 2004-11-11 | $59.54 | $89.14 | 233,800 | — | — |
| 2004-11-10 | $59.34 | $88.84 | 277,600 | — | — |
| 2004-11-09 | $58.73 | $87.93 | 208,600 | — | — |
| 2004-11-08 | $58.40 | $87.43 | 363,500 | — | — |
| 2004-11-05 | $58.10 | $86.98 | 849,900 | — | — |
| 2004-11-04 | $59.94 | $89.74 | 631,400 | — | — |
| 2004-11-03 | $59.45 | $89.00 | 500,100 | — | — |
| 2004-11-02 | $59.01 | $88.35 | 572,000 | — | — |
| 2004-11-01 | $59.55 | $89.15 | 804,500 | — | — |
| 2004-10-29 | $59.72 | $89.41 | 301,400 | — | — |
| 2004-10-28 | $59.75 | $89.45 | 225,800 | — | — |
| 2004-10-27 | $59.23 | $88.67 | 510,200 | — | — |
| 2004-10-26 | $59.29 | $88.76 | 321,100 | — | — |
| 2004-10-25 | $58.81 | $88.05 | 265,000 | — | — |
| 2004-10-22 | $59.00 | $88.33 | 368,700 | — | — |
| 2004-10-21 | $58.98 | $88.30 | 414,000 | — | — |
| 2004-10-20 | $57.92 | $86.71 | 374,000 | — | — |
| 2004-10-19 | $58.05 | $86.91 | 381,900 | — | — |
| 2004-10-18 | $58.55 | $87.66 | 308,400 | — | — |
| 2004-10-15 | $58.35 | $87.36 | 370,100 | — | — |
| 2004-10-14 | $58.45 | $87.51 | 394,100 | — | — |
| 2004-10-13 | $57.13 | $85.53 | 195,600 | — | — |
| 2004-10-12 | $57.20 | $85.64 | 155,300 | — | — |
| 2004-10-11 | $56.50 | $84.59 | 201,700 | — | — |
| 2004-10-08 | $56.96 | $85.28 | 261,700 | — | — |
| 2004-10-07 | $56.30 | $84.29 | 226,600 | — | — |
| 2004-10-06 | $56.99 | $85.32 | 215,600 | — | — |
| 2004-10-05 | $56.75 | $84.96 | 206,200 | — | — |
| 2004-10-04 | $56.75 | $84.96 | 355,100 | — | — |
| 2004-10-01 | $56.25 | $84.21 | 474,700 | — | — |
| 2004-09-30 | $55.39 | $82.93 | 394,500 | — | — |
| 2004-09-29 | $54.77 | $82.00 | 195,500 | — | — |
| 2004-09-28 | $54.60 | $81.74 | 223,700 | — | — |
| 2004-09-27 | $54.75 | $80.99 | 234,300 | — | — |
| 2004-09-24 | $54.75 | $80.99 | 192,100 | — | — |
| 2004-09-23 | $54.52 | $80.65 | 330,300 | — | — |
| 2004-09-22 | $54.55 | $80.70 | 217,800 | — | — |
| 2004-09-21 | $54.68 | $80.89 | 191,900 | — | — |
| 2004-09-20 | $54.80 | $81.07 | 263,400 | — | — |
| 2004-09-17 | $55.20 | $81.66 | 273,700 | — | — |
| 2004-09-16 | $54.95 | $81.29 | 223,000 | — | — |
| 2004-09-15 | $53.81 | $79.60 | 333,900 | — | — |
| 2004-09-14 | $53.00 | $78.41 | 423,600 | — | — |
| 2004-09-13 | $54.05 | $79.96 | 343,500 | — | — |
| 2004-09-10 | $54.65 | $80.85 | 188,000 | — | — |
| 2004-09-09 | $54.68 | $80.89 | 378,500 | — | — |
| 2004-09-08 | $56.05 | $82.92 | 219,800 | — | — |
| 2004-09-07 | $56.15 | $83.07 | 280,000 | — | — |
| 2004-09-03 | $55.68 | $82.37 | 238,900 | — | — |
| 2004-09-02 | $55.34 | $81.87 | 197,800 | — | — |
| 2004-09-01 | $55.25 | $81.73 | 200,100 | — | — |
| 2004-08-31 | $55.48 | $82.07 | 429,600 | — | — |
| 2004-08-30 | $55.20 | $81.66 | 294,300 | — | — |
| 2004-08-27 | $54.71 | $80.94 | 124,500 | — | — |
| 2004-08-26 | $54.95 | $81.29 | 259,500 | — | — |
| 2004-08-25 | $54.68 | $80.89 | 311,200 | — | — |
| 2004-08-24 | $55.19 | $81.65 | 448,400 | — | — |
| 2004-08-23 | $54.98 | $81.33 | 339,500 | — | — |
| 2004-08-20 | $55.05 | $81.44 | 548,300 | — | — |
| 2004-08-19 | $53.38 | $78.97 | 374,000 | — | — |
| 2004-08-18 | $54.60 | $80.77 | 368,000 | — | — |
| 2004-08-17 | $53.87 | $79.69 | 258,000 | — | — |
| 2004-08-16 | $53.71 | $79.46 | 112,700 | — | — |
| 2004-08-13 | $52.85 | $78.18 | 182,500 | — | — |
| 2004-08-12 | $52.87 | $78.21 | 145,500 | — | — |
| 2004-08-11 | $53.47 | $79.10 | 146,700 | — | — |
| 2004-08-10 | $53.30 | $78.85 | 257,500 | — | — |
| 2004-08-09 | $53.50 | $79.15 | 340,100 | — | — |
| 2004-08-06 | $53.75 | $79.52 | 547,200 | — | — |
| 2004-08-05 | $53.30 | $78.85 | 296,000 | — | — |
| 2004-08-04 | $53.90 | $79.74 | 244,200 | — | — |
| 2004-08-03 | $53.28 | $78.82 | 310,100 | — | — |
| 2004-08-02 | $53.30 | $78.85 | 741,000 | — | — |
| 2004-07-30 | $52.90 | $78.26 | 286,100 | — | — |
| 2004-07-29 | $52.38 | $77.49 | 309,600 | — | — |
| 2004-07-28 | $52.23 | $77.27 | 295,300 | — | — |
| 2004-07-27 | $51.20 | $75.74 | 500,000 | — | — |
| 2004-07-26 | $51.45 | $76.11 | 177,800 | — | — |
| 2004-07-23 | $51.58 | $76.31 | 265,900 | — | — |
| 2004-07-22 | $51.87 | $76.73 | 415,200 | — | — |
| 2004-07-21 | $52.55 | $77.74 | 359,800 | — | — |
| 2004-07-20 | $53.00 | $78.41 | 512,700 | — | — |
| 2004-07-19 | $52.46 | $77.61 | 272,500 | — | — |
| 2004-07-16 | $52.20 | $77.22 | 279,600 | — | — |
| 2004-07-15 | $52.33 | $77.41 | 267,000 | — | — |
| 2004-07-14 | $51.95 | $76.85 | 493,500 | — | — |
| 2004-07-13 | $51.70 | $76.48 | 564,000 | — | — |
| 2004-07-12 | $52.00 | $76.93 | 278,600 | — | — |
| 2004-07-09 | $51.05 | $75.52 | 369,000 | — | — |
| 2004-07-08 | $50.75 | $75.08 | 578,100 | — | — |
| 2004-07-07 | $51.28 | $75.86 | 526,700 | — | — |
| 2004-07-06 | $50.92 | $75.33 | 306,300 | — | — |
| 2004-07-02 | $51.33 | $75.94 | 410,500 | — | — |
| 2004-07-01 | $50.27 | $74.37 | 346,500 | — | — |
| 2004-06-30 | $50.08 | $74.09 | 527,500 | — | — |
| 2004-06-29 | $49.18 | $72.75 | 486,700 | — | — |
| 2004-06-28 | $50.18 | $74.23 | 348,400 | — | — |
| 2004-06-25 | $50.40 | $73.60 | 407,400 | — | — |
| 2004-06-24 | $50.11 | $73.17 | 366,900 | — | — |
| 2004-06-23 | $50.22 | $73.33 | 259,600 | — | — |
| 2004-06-22 | $50.22 | $73.33 | 382,000 | — | — |
| 2004-06-21 | $49.85 | $72.79 | 284,300 | — | — |
| 2004-06-18 | $49.59 | $72.41 | 282,400 | — | — |
| 2004-06-17 | $49.58 | $72.40 | 351,600 | — | — |
| 2004-06-16 | $48.83 | $71.31 | 293,500 | — | — |
| 2004-06-15 | $48.97 | $71.51 | 332,500 | — | — |
| 2004-06-14 | $48.27 | $70.49 | 423,800 | — | — |
| 2004-06-10 | $49.08 | $71.67 | 281,400 | — | — |
| 2004-06-09 | $49.24 | $71.90 | 349,600 | — | — |
| 2004-06-08 | $49.24 | $71.90 | 257,600 | — | — |
| 2004-06-07 | $49.55 | $72.36 | 477,400 | — | — |
| 2004-06-04 | $49.12 | $71.73 | 447,000 | — | — |
| 2004-06-03 | $49.11 | $71.71 | 357,700 | — | — |
| 2004-06-02 | $49.65 | $72.50 | 604,600 | — | — |
| 2004-06-01 | $48.60 | $70.97 | 732,100 | — | — |
| 2004-05-28 | $49.36 | $72.08 | 460,300 | — | — |
| 2004-05-27 | $48.49 | $70.81 | 563,600 | — | — |
| 2004-05-26 | $48.26 | $70.47 | 408,500 | — | — |
| 2004-05-25 | $47.38 | $69.19 | 256,000 | — | — |
| 2004-05-24 | $46.60 | $68.05 | 203,600 | — | — |
| 2004-05-21 | $46.17 | $67.42 | 431,500 | — | — |
| 2004-05-20 | $46.21 | $67.48 | 307,500 | — | — |
| 2004-05-19 | $45.00 | $65.71 | 950,100 | — | — |
| 2004-05-18 | $46.25 | $67.54 | 488,900 | — | — |
| 2004-05-17 | $44.98 | $65.68 | 658,200 | — | — |
| 2004-05-14 | $44.65 | $65.20 | 553,500 | — | — |
| 2004-05-13 | $44.00 | $64.25 | 413,300 | — | — |
| 2004-05-12 | $44.10 | $64.40 | 416,700 | — | — |
| 2004-05-11 | $44.19 | $64.53 | 726,800 | — | — |
| 2004-05-10 | $44.00 | $64.25 | 935,800 | — | — |
| 2004-05-07 | $44.60 | $65.13 | 935,900 | — | — |
| 2004-05-06 | $46.77 | $68.30 | 504,000 | — | — |
| 2004-05-05 | $46.90 | $68.49 | 231,800 | — | — |
| 2004-05-04 | $47.48 | $69.33 | 475,200 | — | — |
| 2004-05-03 | $47.51 | $69.38 | 611,100 | — | — |
| 2004-04-30 | $47.00 | $68.63 | 559,700 | — | — |
| 2004-04-29 | $47.09 | $68.76 | 980,800 | — | — |
| 2004-04-28 | $47.45 | $69.29 | 300,200 | — | — |
| 2004-04-27 | $47.42 | $69.25 | 497,500 | — | — |
| 2004-04-26 | $47.43 | $69.26 | 428,500 | — | — |
| 2004-04-23 | $46.60 | $68.05 | 271,200 | — | — |
| 2004-04-22 | $46.95 | $68.56 | 567,400 | — | — |
| 2004-04-21 | $46.87 | $68.44 | 551,600 | — | — |
| 2004-04-20 | $47.48 | $69.33 | 601,500 | — | — |
| 2004-04-19 | $48.85 | $71.33 | 499,800 | — | — |
| 2004-04-16 | $48.42 | $70.71 | 605,800 | — | — |
| 2004-04-15 | $47.95 | $70.02 | 443,700 | — | — |
| 2004-04-14 | $46.70 | $68.19 | 683,600 | — | — |
| 2004-04-13 | $47.23 | $68.97 | 973,600 | — | — |
| 2004-04-12 | $47.27 | $69.03 | 1,378,100 | — | — |
| 2004-04-08 | $49.77 | $72.68 | 583,100 | — | — |
| 2004-04-07 | $50.24 | $73.36 | 1,432,500 | — | — |
| 2004-04-06 | $49.80 | $72.72 | 1,323,800 | — | — |
| 2004-04-05 | $52.26 | $76.31 | 922,600 | — | — |
| 2004-04-02 | $54.80 | $80.02 | 462,800 | — | — |
| 2004-04-01 | $55.53 | $81.09 | 730,900 | — | — |
| 2004-03-31 | $54.31 | $79.31 | 619,500 | — | — |
| 2004-03-30 | $54.05 | $78.93 | 441,100 | — | — |
| 2004-03-29 | $53.21 | $77.70 | 867,100 | — | — |
| 2004-03-26 | $54.28 | $78.34 | 316,900 | — | — |
| 2004-03-25 | $54.89 | $79.22 | 386,400 | — | — |
| 2004-03-24 | $54.20 | $78.23 | 282,900 | — | — |
| 2004-03-23 | $54.50 | $78.66 | 322,700 | — | — |
| 2004-03-22 | $54.00 | $77.94 | 351,500 | — | — |
| 2004-03-19 | $54.15 | $78.16 | 395,600 | — | — |
| 2004-03-18 | $53.60 | $77.36 | 284,500 | — | — |
| 2004-03-17 | $53.00 | $76.50 | 367,500 | — | — |
| 2004-03-16 | $52.36 | $75.57 | 346,700 | — | — |
| 2004-03-15 | $52.05 | $75.13 | 223,200 | — | — |
| 2004-03-12 | $52.55 | $75.85 | 309,200 | — | — |
| 2004-03-11 | $51.88 | $74.88 | 465,400 | — | — |
| 2004-03-10 | $52.66 | $76.01 | 503,000 | — | — |
| 2004-03-09 | $52.56 | $75.86 | 275,600 | — | — |
| 2004-03-08 | $51.93 | $74.95 | 420,200 | — | — |
| 2004-03-05 | $52.25 | $75.41 | 382,800 | — | — |
| 2004-03-04 | $52.47 | $75.73 | 307,300 | — | — |
| 2004-03-03 | $52.40 | $75.63 | 695,500 | — | — |
| 2004-03-02 | $52.11 | $75.21 | 946,800 | — | — |
| 2004-03-01 | $51.57 | $74.43 | 2,109,200 | — | — |
| 2004-02-27 | $51.23 | $73.94 | 1,443,600 | — | — |
| 2004-02-26 | $52.52 | $75.80 | 373,900 | — | — |
| 2004-02-25 | $53.22 | $76.81 | 377,800 | — | — |
| 2004-02-24 | $51.98 | $75.02 | 311,400 | — | — |
| 2004-02-23 | $51.60 | $74.48 | 284,300 | — | — |
| 2004-02-20 | $51.38 | $74.16 | 219,700 | — | — |
| 2004-02-19 | $51.53 | $74.37 | 531,300 | — | — |
| 2004-02-18 | $51.48 | $74.30 | 264,100 | — | — |
| 2004-02-17 | $51.46 | $74.27 | 214,200 | — | — |
| 2004-02-13 | $51.31 | $74.06 | 275,300 | — | — |
| 2004-02-12 | $51.62 | $74.50 | 506,100 | — | — |
| 2004-02-11 | $51.74 | $74.68 | 273,800 | — | — |
| 2004-02-10 | $51.50 | $74.33 | 252,600 | — | — |
| 2004-02-09 | $51.57 | $74.43 | 454,400 | — | — |
| 2004-02-06 | $51.50 | $74.33 | 499,900 | — | — |
| 2004-02-05 | $50.53 | $72.93 | 391,900 | — | — |
| 2004-02-04 | $49.46 | $71.39 | 298,100 | — | — |
| 2004-02-03 | $49.86 | $71.96 | 355,100 | — | — |
| 2004-02-02 | $50.08 | $72.28 | 735,200 | — | — |
| 2004-01-30 | $50.03 | $72.21 | 237,900 | — | — |
| 2004-01-29 | $49.77 | $71.83 | 420,800 | — | — |
| 2004-01-28 | $49.43 | $71.34 | 271,300 | — | — |
| 2004-01-27 | $49.95 | $72.09 | 489,300 | — | — |
| 2004-01-26 | $49.26 | $71.10 | 798,400 | — | — |
| 2004-01-23 | $48.05 | $69.35 | 238,500 | — | — |
| 2004-01-22 | $47.60 | $68.70 | 232,800 | — | — |
| 2004-01-21 | $46.95 | $67.76 | 497,200 | — | — |
| 2004-01-20 | $47.55 | $68.63 | 273,800 | — | — |
| 2004-01-16 | $47.80 | $68.99 | 265,500 | — | — |
| 2004-01-15 | $48.09 | $69.41 | 381,800 | — | — |
| 2004-01-14 | $48.88 | $70.55 | 196,300 | — | — |
| 2004-01-13 | $48.49 | $69.99 | 257,900 | — | — |
| 2004-01-12 | $48.43 | $69.90 | 146,700 | — | — |
| 2004-01-09 | $48.45 | $69.93 | 184,800 | — | — |
| 2004-01-08 | $48.27 | $69.67 | 247,400 | — | — |
| 2004-01-07 | $48.03 | $69.32 | 259,800 | — | — |
| 2004-01-06 | $48.13 | $69.47 | 468,900 | — | — |
| 2004-01-05 | $48.00 | $69.28 | 660,200 | — | — |
| 2004-01-02 | $48.25 | $69.64 | 304,000 | — | — |