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
- 1996-01-09 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 | $99.92 | $118.85 | 88 | — | — |
| 2004-12-30 | $103.60 | $123.23 | 0 | — | — |
| 2004-12-29 | $103.60 | $123.23 | 0 | — | — |
| 2004-12-28 | $103.60 | $123.23 | 0 | — | — |
| 2004-12-27 | $103.60 | $123.23 | 0 | — | — |
| 2004-12-23 | $103.60 | $123.23 | 88 | — | — |
| 2004-12-22 | $98.00 | $116.57 | 150 | — | — |
| 2004-12-21 | $103.20 | $122.75 | 0 | — | — |
| 2004-12-20 | $103.20 | $122.75 | 0 | — | — |
| 2004-12-17 | $103.20 | $122.75 | 88 | — | — |
| 2004-12-16 | $105.52 | $125.51 | 0 | — | — |
| 2004-12-15 | $105.52 | $125.51 | 0 | — | — |
| 2004-12-14 | $105.52 | $125.51 | 0 | — | — |
| 2004-12-13 | $105.52 | $125.51 | 0 | — | — |
| 2004-12-10 | $105.52 | $125.51 | 0 | — | — |
| 2004-12-09 | $105.52 | $125.51 | 175 | — | — |
| 2004-12-08 | $104.00 | $123.70 | 0 | — | — |
| 2004-12-07 | $104.00 | $123.70 | 0 | — | — |
| 2004-12-06 | $104.00 | $123.70 | 50 | — | — |
| 2004-12-03 | $101.04 | $120.18 | 0 | — | — |
| 2004-12-02 | $101.04 | $120.18 | 0 | — | — |
| 2004-12-01 | $101.04 | $120.18 | 38 | — | — |
| 2004-11-30 | $100.80 | $119.90 | 0 | — | — |
| 2004-11-29 | $100.80 | $119.90 | 0 | — | — |
| 2004-11-26 | $100.80 | $119.90 | 0 | — | — |
| 2004-11-24 | $100.80 | $119.90 | 0 | — | — |
| 2004-11-23 | $100.80 | $119.90 | 38 | — | — |
| 2004-11-22 | $105.36 | $125.32 | 0 | — | — |
| 2004-11-19 | $105.36 | $125.32 | 0 | — | — |
| 2004-11-18 | $105.36 | $125.32 | 0 | — | — |
| 2004-11-17 | $105.36 | $125.32 | 888 | — | — |
| 2004-11-16 | $105.36 | $125.32 | 113 | — | — |
| 2004-11-15 | $107.68 | $128.08 | 363 | — | — |
| 2004-11-12 | $101.36 | $120.56 | 413 | — | — |
| 2004-11-11 | $96.00 | $114.19 | 388 | — | — |
| 2004-11-10 | $96.00 | $114.19 | 0 | — | — |
| 2004-11-09 | $96.00 | $114.19 | 0 | — | — |
| 2004-11-08 | $96.00 | $114.19 | 0 | — | — |
| 2004-11-05 | $96.00 | $114.19 | 175 | — | — |
| 2004-11-04 | $99.20 | $117.52 | 0 | — | — |
| 2004-11-03 | $99.20 | $117.52 | 0 | — | — |
| 2004-11-02 | $99.20 | $117.52 | 0 | — | — |
| 2004-11-01 | $99.20 | $117.52 | 38 | — | — |
| 2004-10-29 | $96.00 | $113.73 | 0 | — | — |
| 2004-10-28 | $96.00 | $113.73 | 0 | — | — |
| 2004-10-27 | $96.00 | $113.73 | 1,213 | — | — |
| 2004-10-26 | $96.00 | $113.73 | 0 | — | — |
| 2004-10-25 | $96.00 | $113.73 | 0 | — | — |
| 2004-10-22 | $96.00 | $113.73 | 50 | — | — |
| 2004-10-21 | $96.00 | $113.73 | 0 | — | — |
| 2004-10-20 | $96.00 | $113.73 | 0 | — | — |
| 2004-10-19 | $96.00 | $113.73 | 525 | — | — |
| 2004-10-18 | $98.08 | $116.19 | 0 | — | — |
| 2004-10-15 | $98.08 | $116.19 | 63 | — | — |
| 2004-10-14 | $96.00 | $113.73 | 0 | — | — |
| 2004-10-13 | $96.00 | $113.73 | 0 | — | — |
| 2004-10-12 | $96.00 | $113.73 | 0 | — | — |
| 2004-10-11 | $96.00 | $113.73 | 0 | — | — |
| 2004-10-08 | $96.00 | $113.73 | 75 | — | — |
| 2004-10-07 | $96.00 | $113.73 | 463 | — | — |
| 2004-10-06 | $98.72 | $116.95 | 388 | — | — |
| 2004-10-05 | $100.00 | $118.47 | 38 | — | — |
| 2004-10-04 | $96.40 | $114.20 | 138 | — | — |
| 2004-10-01 | $96.00 | $113.73 | 638 | — | — |
| 2004-09-30 | $96.00 | $113.73 | 0 | — | — |
| 2004-09-29 | $96.00 | $113.73 | 0 | — | — |
| 2004-09-28 | $96.00 | $113.73 | 0 | — | — |
| 2004-09-27 | $96.00 | $113.73 | 0 | — | — |
| 2004-09-24 | $96.00 | $113.73 | 0 | — | — |
| 2004-09-23 | $96.00 | $113.73 | 688 | — | — |
| 2004-09-22 | $96.00 | $113.73 | 0 | — | — |
| 2004-09-21 | $96.00 | $113.73 | 0 | — | — |
| 2004-09-20 | $96.00 | $113.73 | 450 | — | — |
| 2004-09-17 | $96.24 | $114.01 | 400 | — | — |
| 2004-09-16 | $96.00 | $113.73 | 1,513 | — | — |
| 2004-09-15 | $96.00 | $113.73 | 875 | — | — |
| 2004-09-14 | $97.92 | $116.00 | 0 | — | — |
| 2004-09-13 | $97.92 | $116.00 | 150 | — | — |
| 2004-09-10 | $96.80 | $114.67 | 288 | — | — |
| 2004-09-09 | $99.20 | $117.52 | 50 | — | — |
| 2004-09-08 | $98.48 | $116.67 | 663 | — | — |
| 2004-09-07 | $98.88 | $117.14 | 163 | — | — |
| 2004-09-03 | $99.68 | $118.09 | 0 | — | — |
| 2004-09-02 | $99.68 | $118.09 | 0 | — | — |
| 2004-09-01 | $99.68 | $118.09 | 0 | — | — |
| 2004-08-31 | $99.68 | $118.09 | 1,275 | — | — |
| 2004-08-30 | $99.92 | $118.37 | 63 | — | — |
| 2004-08-27 | $99.60 | $117.99 | 38 | — | — |
| 2004-08-26 | $99.92 | $118.37 | 50 | — | — |
| 2004-08-25 | $96.16 | $113.92 | 0 | — | — |
| 2004-08-24 | $96.16 | $113.92 | 0 | — | — |
| 2004-08-23 | $96.16 | $113.92 | 63 | — | — |
| 2004-08-20 | $98.80 | $117.04 | 75 | — | — |
| 2004-08-19 | $94.00 | $111.36 | 650 | — | — |
| 2004-08-18 | $92.40 | $109.46 | 163 | — | — |
| 2004-08-17 | $93.60 | $110.88 | 500 | — | — |
| 2004-08-16 | $93.92 | $111.26 | 113 | — | — |
| 2004-08-13 | $93.52 | $110.79 | 550 | — | — |
| 2004-08-12 | $92.00 | $108.99 | 300 | — | — |
| 2004-08-11 | $91.60 | $108.51 | 1,025 | — | — |
| 2004-08-10 | $94.00 | $111.36 | 0 | — | — |
| 2004-08-09 | $94.00 | $111.36 | 163 | — | — |
| 2004-08-06 | $94.00 | $111.36 | 163 | — | — |
| 2004-08-05 | $94.00 | $111.36 | 713 | — | — |
| 2004-08-04 | $94.00 | $111.36 | 375 | — | — |
| 2004-08-03 | $94.00 | $111.36 | 0 | — | — |
| 2004-08-02 | $94.00 | $111.36 | 775 | — | — |
| 2004-07-30 | $99.92 | $118.37 | 63 | — | — |
| 2004-07-29 | $97.92 | $116.00 | 38 | — | — |
| 2004-07-28 | $99.76 | $118.18 | 150 | — | — |
| 2004-07-27 | $100.00 | $118.47 | 0 | — | — |
| 2004-07-26 | $100.00 | $118.47 | 0 | — | — |
| 2004-07-23 | $100.00 | $118.47 | 0 | — | — |
| 2004-07-22 | $100.00 | $118.47 | 63 | — | — |
| 2004-07-21 | $95.92 | $113.63 | 150 | — | — |
| 2004-07-20 | $91.52 | $108.42 | 0 | — | — |
| 2004-07-19 | $91.52 | $108.42 | 0 | — | — |
| 2004-07-16 | $91.52 | $108.42 | 0 | — | — |
| 2004-07-15 | $91.52 | $108.42 | 0 | — | — |
| 2004-07-14 | $91.52 | $108.42 | 50 | — | — |
| 2004-07-13 | $91.20 | $108.04 | 0 | — | — |
| 2004-07-12 | $91.20 | $108.04 | 0 | — | — |
| 2004-07-09 | $91.20 | $108.04 | 0 | — | — |
| 2004-07-08 | $91.20 | $108.04 | 0 | — | — |
| 2004-07-07 | $91.20 | $108.04 | 63 | — | — |
| 2004-07-06 | $92.08 | $109.08 | 0 | — | — |
| 2004-07-02 | $92.08 | $109.08 | 63 | — | — |
| 2004-07-01 | $94.00 | $111.36 | 0 | — | — |
| 2004-06-30 | $94.00 | $111.36 | 63 | — | — |
| 2004-06-29 | $96.00 | $113.25 | 125 | — | — |
| 2004-06-28 | $98.00 | $115.61 | 63 | — | — |
| 2004-06-25 | $98.00 | $115.61 | 63 | — | — |
| 2004-06-24 | $101.20 | $119.39 | 63 | — | — |
| 2004-06-23 | $102.40 | $120.80 | 0 | — | — |
| 2004-06-22 | $102.40 | $120.80 | 0 | — | — |
| 2004-06-21 | $102.40 | $120.80 | 13 | — | — |
| 2004-06-18 | $98.40 | $116.08 | 0 | — | — |
| 2004-06-17 | $98.40 | $116.08 | 50 | — | — |
| 2004-06-16 | $100.08 | $118.07 | 75 | — | — |
| 2004-06-15 | $98.80 | $116.56 | 88 | — | — |
| 2004-06-14 | $98.40 | $116.08 | 63 | — | — |
| 2004-06-10 | $103.20 | $121.75 | 13 | — | — |
| 2004-06-09 | $103.20 | $121.75 | 350 | — | — |
| 2004-06-08 | $102.00 | $120.33 | 13 | — | — |
| 2004-06-07 | $107.04 | $126.28 | 0 | — | — |
| 2004-06-04 | $107.04 | $126.28 | 13 | — | — |
| 2004-06-03 | $104.48 | $123.26 | 175 | — | — |
| 2004-06-02 | $104.64 | $123.45 | 25 | — | — |
| 2004-06-01 | $104.80 | $123.63 | 125 | — | — |
| 2004-05-28 | $105.04 | $123.92 | 288 | — | — |
| 2004-05-27 | $104.72 | $123.54 | 0 | — | — |
| 2004-05-26 | $104.72 | $123.54 | 238 | — | — |
| 2004-05-25 | $107.92 | $127.32 | 63 | — | — |
| 2004-05-24 | $104.80 | $123.63 | 0 | — | — |
| 2004-05-21 | $104.80 | $123.63 | 63 | — | — |
| 2004-05-20 | $105.20 | $124.11 | 138 | — | — |
| 2004-05-19 | $104.80 | $123.63 | 0 | — | — |
| 2004-05-18 | $104.80 | $123.63 | 0 | — | — |
| 2004-05-17 | $104.80 | $123.63 | 0 | — | — |
| 2004-05-14 | $104.80 | $123.63 | 0 | — | — |
| 2004-05-13 | $104.80 | $123.63 | 0 | — | — |
| 2004-05-12 | $104.80 | $123.63 | 38 | — | — |
| 2004-05-11 | $104.80 | $123.63 | 63 | — | — |
| 2004-05-10 | $104.08 | $122.79 | 213 | — | — |
| 2004-05-07 | $106.00 | $125.05 | 288 | — | — |
| 2004-05-06 | $106.64 | $125.81 | 563 | — | — |
| 2004-05-05 | $106.08 | $125.15 | 1,138 | — | — |
| 2004-05-04 | $106.40 | $125.52 | 0 | — | — |
| 2004-05-03 | $106.40 | $125.52 | 0 | — | — |
| 2004-04-30 | $106.40 | $125.52 | 0 | — | — |
| 2004-04-29 | $106.40 | $125.52 | 0 | — | — |
| 2004-04-28 | $106.40 | $125.52 | 63 | — | — |
| 2004-04-27 | $107.20 | $126.47 | 25 | — | — |
| 2004-04-26 | $108.48 | $127.98 | 50 | — | — |
| 2004-04-23 | $107.84 | $127.22 | 0 | — | — |
| 2004-04-22 | $107.84 | $127.22 | 113 | — | — |
| 2004-04-21 | $104.88 | $123.73 | 0 | — | — |
| 2004-04-20 | $104.88 | $123.73 | 0 | — | — |
| 2004-04-19 | $104.88 | $123.73 | 0 | — | — |
| 2004-04-16 | $104.88 | $123.73 | 138 | — | — |
| 2004-04-15 | $105.20 | $124.11 | 275 | — | — |
| 2004-04-14 | $105.20 | $124.11 | 738 | — | — |
| 2004-04-13 | $106.80 | $125.99 | 500 | — | — |
| 2004-04-12 | $108.64 | $128.17 | 13 | — | — |
| 2004-04-08 | $104.80 | $123.63 | 38 | — | — |
| 2004-04-07 | $107.60 | $126.94 | 0 | — | — |
| 2004-04-06 | $107.60 | $126.94 | 213 | — | — |
| 2004-04-05 | $107.20 | $126.47 | 213 | — | — |
| 2004-04-02 | $108.16 | $127.60 | 638 | — | — |
| 2004-04-01 | $108.00 | $127.41 | 363 | — | — |
| 2004-03-31 | $108.00 | $127.41 | 1,950 | — | — |
| 2004-03-30 | $108.00 | $127.05 | 888 | — | — |
| 2004-03-29 | $108.56 | $127.71 | 4,075 | — | — |
| 2004-03-26 | $107.28 | $126.20 | 138 | — | — |
| 2004-03-25 | $108.80 | $127.99 | 263 | — | — |
| 2004-03-24 | $109.44 | $128.75 | 1,713 | — | — |
| 2004-03-23 | $108.80 | $127.99 | 4,100 | — | — |
| 2004-03-22 | $108.00 | $127.05 | 125 | — | — |
| 2004-03-19 | $106.40 | $125.17 | 600 | — | — |
| 2004-03-18 | $107.60 | $126.58 | 0 | — | — |
| 2004-03-17 | $107.60 | $126.58 | 0 | — | — |
| 2004-03-16 | $107.60 | $126.58 | 0 | — | — |
| 2004-03-15 | $107.60 | $126.58 | 0 | — | — |
| 2004-03-12 | $107.60 | $126.58 | 150 | — | — |
| 2004-03-11 | $104.00 | $122.35 | 75 | — | — |
| 2004-03-10 | $108.00 | $127.05 | 125 | — | — |
| 2004-03-09 | $108.00 | $127.05 | 0 | — | — |
| 2004-03-08 | $108.00 | $127.05 | 138 | — | — |
| 2004-03-05 | $108.00 | $127.05 | 288 | — | — |
| 2004-03-04 | $106.40 | $125.17 | 0 | — | — |
| 2004-03-03 | $106.40 | $125.17 | 0 | — | — |
| 2004-03-02 | $106.40 | $125.17 | 0 | — | — |
| 2004-03-01 | $106.40 | $125.17 | 0 | — | — |
| 2004-02-27 | $106.40 | $125.17 | 0 | — | — |
| 2004-02-26 | $106.40 | $125.17 | 50 | — | — |
| 2004-02-25 | $106.40 | $125.17 | 163 | — | — |
| 2004-02-24 | $111.20 | $130.82 | 63 | — | — |
| 2004-02-23 | $111.20 | $130.82 | 0 | — | — |
| 2004-02-20 | $111.20 | $130.82 | 263 | — | — |
| 2004-02-19 | $115.20 | $135.52 | 0 | — | — |
| 2004-02-18 | $115.20 | $135.52 | 25 | — | — |
| 2004-02-17 | $115.20 | $135.52 | 0 | — | — |
| 2004-02-13 | $115.20 | $135.52 | 13 | — | — |
| 2004-02-12 | $120.00 | $141.17 | 188 | — | — |
| 2004-02-11 | $115.20 | $135.52 | 0 | — | — |
| 2004-02-10 | $115.20 | $135.52 | 0 | — | — |
| 2004-02-09 | $115.20 | $135.52 | 0 | — | — |
| 2004-02-06 | $115.20 | $135.52 | 0 | — | — |
| 2004-02-05 | $115.20 | $135.52 | 38 | — | — |
| 2004-02-04 | $115.20 | $135.52 | 513 | — | — |
| 2004-02-03 | $112.00 | $131.76 | 25 | — | — |
| 2004-02-02 | $110.00 | $129.40 | 613 | — | — |
| 2004-01-30 | $114.00 | $134.11 | 1,338 | — | — |
| 2004-01-29 | $114.00 | $134.11 | 350 | — | — |
| 2004-01-28 | $114.00 | $134.11 | 0 | — | — |
| 2004-01-27 | $114.00 | $134.11 | 0 | — | — |
| 2004-01-26 | $114.00 | $134.11 | 0 | — | — |
| 2004-01-23 | $114.00 | $134.11 | 250 | — | — |
| 2004-01-22 | $112.00 | $131.76 | 0 | — | — |
| 2004-01-21 | $112.00 | $131.76 | 213 | — | — |
| 2004-01-20 | $111.28 | $130.91 | 1,250 | — | — |
| 2004-01-16 | $110.00 | $129.40 | 563 | — | — |
| 2004-01-15 | $110.96 | $130.53 | 13 | — | — |
| 2004-01-14 | $111.92 | $131.66 | 213 | — | — |
| 2004-01-13 | $112.00 | $131.76 | 1,225 | — | — |
| 2004-01-12 | $108.80 | $127.99 | 0 | — | — |
| 2004-01-09 | $108.80 | $127.99 | 263 | — | — |
| 2004-01-08 | $108.00 | $127.05 | 0 | — | — |
| 2004-01-07 | $108.00 | $127.05 | 100 | — | — |
| 2004-01-06 | $111.20 | $130.82 | 75 | — | — |
| 2004-01-05 | $109.20 | $128.46 | 25 | — | — |
| 2004-01-02 | $107.20 | $126.11 | 163 | — | — |