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
- 1997-10-17 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 | $104.90 | $161.81 | 14,610 | — | — |
| 2004-12-30 | $105.30 | $162.43 | 6,490 | — | — |
| 2004-12-29 | $104.40 | $161.04 | 4,380 | — | — |
| 2004-12-28 | $104.00 | $160.42 | 2,380 | — | — |
| 2004-12-27 | $103.80 | $160.12 | 2,840 | — | — |
| 2004-12-23 | $103.90 | $160.27 | 2,990 | — | — |
| 2004-12-22 | $104.60 | $161.35 | 3,340 | — | — |
| 2004-12-21 | $104.40 | $161.04 | 5,040 | — | — |
| 2004-12-20 | $102.90 | $158.73 | 3,180 | — | — |
| 2004-12-17 | $103.50 | $159.65 | 6,710 | — | — |
| 2004-12-16 | $103.40 | $159.50 | 4,650 | — | — |
| 2004-12-15 | $105.30 | $162.43 | 3,980 | — | — |
| 2004-12-14 | $104.50 | $161.20 | 7,490 | — | — |
| 2004-12-13 | $104.80 | $161.66 | 8,280 | — | — |
| 2004-12-10 | $105.30 | $162.43 | 5,000 | — | — |
| 2004-12-09 | $105.30 | $162.43 | 5,000 | — | — |
| 2004-12-08 | $107.00 | $165.05 | 4,530 | — | — |
| 2004-12-07 | $104.20 | $160.73 | 5,890 | — | — |
| 2004-12-06 | $105.50 | $162.74 | 2,560 | — | — |
| 2004-12-03 | $106.00 | $163.51 | 3,640 | — | — |
| 2004-12-02 | $107.20 | $165.36 | 4,450 | — | — |
| 2004-12-01 | $106.70 | $164.59 | 9,540 | — | — |
| 2004-11-30 | $105.60 | $162.89 | 5,710 | — | — |
| 2004-11-29 | $105.50 | $162.74 | 10,220 | — | — |
| 2004-11-26 | $104.00 | $160.42 | 1,500 | — | — |
| 2004-11-24 | $103.10 | $159.04 | 4,550 | — | — |
| 2004-11-23 | $104.00 | $160.42 | 4,300 | — | — |
| 2004-11-22 | $103.50 | $159.65 | 4,490 | — | — |
| 2004-11-19 | $101.50 | $156.57 | 7,310 | — | — |
| 2004-11-18 | $103.80 | $160.12 | 4,490 | — | — |
| 2004-11-17 | $103.20 | $159.19 | 5,220 | — | — |
| 2004-11-16 | $102.90 | $158.73 | 3,350 | — | — |
| 2004-11-15 | $104.90 | $161.81 | 7,030 | — | — |
| 2004-11-12 | $105.00 | $161.97 | 7,700 | — | — |
| 2004-11-11 | $103.80 | $160.12 | 4,870 | — | — |
| 2004-11-10 | $102.40 | $157.96 | 3,870 | — | — |
| 2004-11-09 | $102.30 | $157.80 | 2,410 | — | — |
| 2004-11-08 | $102.00 | $157.34 | 2,540 | — | — |
| 2004-11-05 | $102.40 | $157.96 | 6,310 | — | — |
| 2004-11-04 | $102.90 | $158.73 | 7,250 | — | — |
| 2004-11-03 | $102.50 | $158.11 | 5,390 | — | — |
| 2004-11-02 | $101.60 | $156.72 | 4,180 | — | — |
| 2004-11-01 | $102.40 | $157.96 | 4,120 | — | — |
| 2004-10-29 | $101.50 | $156.57 | 3,400 | — | — |
| 2004-10-28 | $101.70 | $156.88 | 3,940 | — | — |
| 2004-10-27 | $102.50 | $158.11 | 7,040 | — | — |
| 2004-10-26 | $101.20 | $156.11 | 4,390 | — | — |
| 2004-10-25 | $100.00 | $154.25 | 4,030 | — | — |
| 2004-10-22 | $99.50 | $153.48 | 4,840 | — | — |
| 2004-10-21 | $101.30 | $156.26 | 4,020 | — | — |
| 2004-10-20 | $101.60 | $156.72 | 4,630 | — | — |
| 2004-10-19 | $101.10 | $155.95 | 3,620 | — | — |
| 2004-10-18 | $101.50 | $156.57 | 6,000 | — | — |
| 2004-10-15 | $102.00 | $157.34 | 5,820 | — | — |
| 2004-10-14 | $100.30 | $154.72 | 4,390 | — | — |
| 2004-10-13 | $100.00 | $154.25 | 7,410 | — | — |
| 2004-10-12 | $100.60 | $155.18 | 4,990 | — | — |
| 2004-10-11 | $100.30 | $154.72 | 3,330 | — | — |
| 2004-10-08 | $100.10 | $154.41 | 3,100 | — | — |
| 2004-10-07 | $100.70 | $155.33 | 3,080 | — | — |
| 2004-10-06 | $101.50 | $156.57 | 5,920 | — | — |
| 2004-10-05 | $100.10 | $154.41 | 4,790 | — | — |
| 2004-10-04 | $101.90 | $157.19 | 5,190 | — | — |
| 2004-10-01 | $101.20 | $156.11 | 15,740 | — | — |
| 2004-09-30 | $100.10 | $154.41 | 5,540 | — | — |
| 2004-09-29 | $99.50 | $153.48 | 3,250 | — | — |
| 2004-09-28 | $100.00 | $154.25 | 9,420 | — | — |
| 2004-09-27 | $98.90 | $152.56 | 6,840 | — | — |
| 2004-09-24 | $99.00 | $152.71 | 3,980 | — | — |
| 2004-09-23 | $99.00 | $152.71 | 3,560 | — | — |
| 2004-09-22 | $98.90 | $152.56 | 6,300 | — | — |
| 2004-09-21 | $99.40 | $153.33 | 4,110 | — | — |
| 2004-09-20 | $99.10 | $152.87 | 5,650 | — | — |
| 2004-09-17 | $100.10 | $154.41 | 13,620 | — | — |
| 2004-09-16 | $101.80 | $157.03 | 5,900 | — | — |
| 2004-09-15 | $100.20 | $154.56 | 3,350 | — | — |
| 2004-09-14 | $102.60 | $155.78 | 6,810 | — | — |
| 2004-09-13 | $102.70 | $155.93 | 7,050 | — | — |
| 2004-09-10 | $102.20 | $155.17 | 4,150 | — | — |
| 2004-09-09 | $103.00 | $156.39 | 8,110 | — | — |
| 2004-09-08 | $101.20 | $153.66 | 7,830 | — | — |
| 2004-09-07 | $103.00 | $156.39 | 3,530 | — | — |
| 2004-09-03 | $100.70 | $152.90 | 3,300 | — | — |
| 2004-09-02 | $100.90 | $153.20 | 5,780 | — | — |
| 2004-09-01 | $100.30 | $152.29 | 23,140 | — | — |
| 2004-08-31 | $100.50 | $152.59 | 3,850 | — | — |
| 2004-08-30 | $99.30 | $150.77 | 3,290 | — | — |
| 2004-08-27 | $100.20 | $152.14 | 2,610 | — | — |
| 2004-08-26 | $100.00 | $151.83 | 4,060 | — | — |
| 2004-08-25 | $100.60 | $152.75 | 3,720 | — | — |
| 2004-08-24 | $100.00 | $151.83 | 4,290 | — | — |
| 2004-08-23 | $100.20 | $152.14 | 4,760 | — | — |
| 2004-08-20 | $100.50 | $152.59 | 4,210 | — | — |
| 2004-08-19 | $97.70 | $148.34 | 2,500 | — | — |
| 2004-08-18 | $100.00 | $151.83 | 4,070 | — | — |
| 2004-08-17 | $98.80 | $150.01 | 2,070 | — | — |
| 2004-08-16 | $98.80 | $150.01 | 5,840 | — | — |
| 2004-08-13 | $96.30 | $146.22 | 3,750 | — | — |
| 2004-08-12 | $95.10 | $144.39 | 4,840 | — | — |
| 2004-08-11 | $96.60 | $146.67 | 5,060 | — | — |
| 2004-08-10 | $98.10 | $148.95 | 4,260 | — | — |
| 2004-08-09 | $95.30 | $144.70 | 4,430 | — | — |
| 2004-08-06 | $95.20 | $144.55 | 7,780 | — | — |
| 2004-08-05 | $96.80 | $146.98 | 4,630 | — | — |
| 2004-08-04 | $97.40 | $147.89 | 5,210 | — | — |
| 2004-08-03 | $98.10 | $148.95 | 5,990 | — | — |
| 2004-08-02 | $98.80 | $150.01 | 2,540 | — | — |
| 2004-07-30 | $98.80 | $150.01 | 3,900 | — | — |
| 2004-07-29 | $99.90 | $151.68 | 7,140 | — | — |
| 2004-07-28 | $97.00 | $147.28 | 4,280 | — | — |
| 2004-07-27 | $97.10 | $147.43 | 4,940 | — | — |
| 2004-07-26 | $96.50 | $146.52 | 3,840 | — | — |
| 2004-07-23 | $97.50 | $148.04 | 4,480 | — | — |
| 2004-07-22 | $99.00 | $150.32 | 3,970 | — | — |
| 2004-07-21 | $98.60 | $149.71 | 7,190 | — | — |
| 2004-07-20 | $99.90 | $151.68 | 3,710 | — | — |
| 2004-07-19 | $99.30 | $150.77 | 4,200 | — | — |
| 2004-07-16 | $98.20 | $149.10 | 4,350 | — | — |
| 2004-07-15 | $99.60 | $151.23 | 3,670 | — | — |
| 2004-07-14 | $99.50 | $151.07 | 2,710 | — | — |
| 2004-07-13 | $100.40 | $152.44 | 4,090 | — | — |
| 2004-07-12 | $100.90 | $153.20 | 4,530 | — | — |
| 2004-07-09 | $99.80 | $151.53 | 3,720 | — | — |
| 2004-07-08 | $98.30 | $149.25 | 8,970 | — | — |
| 2004-07-07 | $100.50 | $152.59 | 3,360 | — | — |
| 2004-07-06 | $100.50 | $152.59 | 6,550 | — | — |
| 2004-07-02 | $103.30 | $156.84 | 4,560 | — | — |
| 2004-07-01 | $102.10 | $155.02 | 9,930 | — | — |
| 2004-06-30 | $103.80 | $157.60 | 5,140 | — | — |
| 2004-06-29 | $102.90 | $156.24 | 8,840 | — | — |
| 2004-06-28 | $104.70 | $158.97 | 13,150 | — | — |
| 2004-06-25 | $103.70 | $157.45 | 29,480 | — | — |
| 2004-06-24 | $99.50 | $151.07 | 3,730 | — | — |
| 2004-06-23 | $98.50 | $149.56 | 7,040 | — | — |
| 2004-06-22 | $98.00 | $148.80 | 2,850 | — | — |
| 2004-06-21 | $99.90 | $151.68 | 2,190 | — | — |
| 2004-06-18 | $99.80 | $151.53 | 13,600 | — | — |
| 2004-06-17 | $98.50 | $149.56 | 3,370 | — | — |
| 2004-06-16 | $99.50 | $151.07 | 4,790 | — | — |
| 2004-06-15 | $99.80 | $149.09 | 6,310 | — | — |
| 2004-06-14 | $96.70 | $144.46 | 7,690 | — | — |
| 2004-06-10 | $100.00 | $149.38 | 8,030 | — | — |
| 2004-06-09 | $98.70 | $147.44 | 3,200 | — | — |
| 2004-06-08 | $100.00 | $149.38 | 3,210 | — | — |
| 2004-06-07 | $99.90 | $149.24 | 4,700 | — | — |
| 2004-06-04 | $98.90 | $147.74 | 2,840 | — | — |
| 2004-06-03 | $98.90 | $147.74 | 2,800 | — | — |
| 2004-06-02 | $99.90 | $149.24 | 5,470 | — | — |
| 2004-06-01 | $100.00 | $149.38 | 2,480 | — | — |
| 2004-05-28 | $98.00 | $146.40 | 6,950 | — | — |
| 2004-05-27 | $99.30 | $148.34 | 5,860 | — | — |
| 2004-05-26 | $99.60 | $148.79 | 10,770 | — | — |
| 2004-05-25 | $99.00 | $147.89 | 5,860 | — | — |
| 2004-05-24 | $97.50 | $145.65 | 4,340 | — | — |
| 2004-05-21 | $97.50 | $145.65 | 3,900 | — | — |
| 2004-05-20 | $96.40 | $144.01 | 4,550 | — | — |
| 2004-05-19 | $96.70 | $144.46 | 4,260 | — | — |
| 2004-05-18 | $96.90 | $144.75 | 2,800 | — | — |
| 2004-05-17 | $96.70 | $144.46 | 5,320 | — | — |
| 2004-05-14 | $97.00 | $144.90 | 7,340 | — | — |
| 2004-05-13 | $95.00 | $141.92 | 3,800 | — | — |
| 2004-05-12 | $95.90 | $143.26 | 10,890 | — | — |
| 2004-05-11 | $97.50 | $145.65 | 6,510 | — | — |
| 2004-05-10 | $95.00 | $141.92 | 10,520 | — | — |
| 2004-05-07 | $93.90 | $140.27 | 7,610 | — | — |
| 2004-05-06 | $97.30 | $145.35 | 7,390 | — | — |
| 2004-05-05 | $97.00 | $144.90 | 4,030 | — | — |
| 2004-05-04 | $97.30 | $145.35 | 5,470 | — | — |
| 2004-05-03 | $97.90 | $146.25 | 8,390 | — | — |
| 2004-04-30 | $96.00 | $143.41 | 6,630 | — | — |
| 2004-04-29 | $97.30 | $145.35 | 6,380 | — | — |
| 2004-04-28 | $95.70 | $142.96 | 5,580 | — | — |
| 2004-04-27 | $98.10 | $146.55 | 6,610 | — | — |
| 2004-04-26 | $97.20 | $145.20 | 2,550 | — | — |
| 2004-04-23 | $97.90 | $146.25 | 2,080 | — | — |
| 2004-04-22 | $98.40 | $146.99 | 5,890 | — | — |
| 2004-04-21 | $97.90 | $146.25 | 6,150 | — | — |
| 2004-04-20 | $96.00 | $143.41 | 4,910 | — | — |
| 2004-04-19 | $99.80 | $149.09 | 3,240 | — | — |
| 2004-04-16 | $98.10 | $146.55 | 8,960 | — | — |
| 2004-04-15 | $97.70 | $145.95 | 7,410 | — | — |
| 2004-04-14 | $97.30 | $145.35 | 8,140 | — | — |
| 2004-04-13 | $96.30 | $143.86 | 10,030 | — | — |
| 2004-04-12 | $97.70 | $145.95 | 10,790 | — | — |
| 2004-04-08 | $98.20 | $146.70 | 13,620 | — | — |
| 2004-04-07 | $97.50 | $145.65 | 15,190 | — | — |
| 2004-04-06 | $95.50 | $142.66 | 13,110 | — | — |
| 2004-04-05 | $99.00 | $147.89 | 12,360 | — | — |
| 2004-04-02 | $100.90 | $150.73 | 20,340 | — | — |
| 2004-04-01 | $98.20 | $146.70 | 17,450 | — | — |
| 2004-03-31 | $97.50 | $145.65 | 17,420 | — | — |
| 2004-03-30 | $97.70 | $145.95 | 6,420 | — | — |
| 2004-03-29 | $98.90 | $147.74 | 10,730 | — | — |
| 2004-03-26 | $97.10 | $145.05 | 6,730 | — | — |
| 2004-03-25 | $99.00 | $147.89 | 5,050 | — | — |
| 2004-03-24 | $97.80 | $146.10 | 3,500 | — | — |
| 2004-03-23 | $99.10 | $148.04 | 5,070 | — | — |
| 2004-03-22 | $97.40 | $145.50 | 6,590 | — | — |
| 2004-03-19 | $99.00 | $147.89 | 6,410 | — | — |
| 2004-03-18 | $98.80 | $147.59 | 8,520 | — | — |
| 2004-03-17 | $99.60 | $148.79 | 5,960 | — | — |
| 2004-03-16 | $97.80 | $146.10 | 9,910 | — | — |
| 2004-03-15 | $99.40 | $148.49 | 7,360 | — | — |
| 2004-03-12 | $101.80 | $152.07 | 5,470 | — | — |
| 2004-03-11 | $99.00 | $147.89 | 7,800 | — | — |
| 2004-03-10 | $101.50 | $149.24 | 5,070 | — | — |
| 2004-03-09 | $101.70 | $149.53 | 9,660 | — | — |
| 2004-03-08 | $101.90 | $149.82 | 4,360 | — | — |
| 2004-03-05 | $101.80 | $149.68 | 4,150 | — | — |
| 2004-03-04 | $103.00 | $151.44 | 4,000 | — | — |
| 2004-03-03 | $102.30 | $150.41 | 4,070 | — | — |
| 2004-03-02 | $102.40 | $150.56 | 2,730 | — | — |
| 2004-03-01 | $102.90 | $151.29 | 3,860 | — | — |
| 2004-02-27 | $101.80 | $149.68 | 2,760 | — | — |
| 2004-02-26 | $101.80 | $149.68 | 2,760 | — | — |
| 2004-02-25 | $102.10 | $150.12 | 2,790 | — | — |
| 2004-02-24 | $101.80 | $149.68 | 4,340 | — | — |
| 2004-02-23 | $102.20 | $150.26 | 3,890 | — | — |
| 2004-02-20 | $102.90 | $151.29 | 3,050 | — | — |
| 2004-02-19 | $102.00 | $149.97 | 3,950 | — | — |
| 2004-02-18 | $103.80 | $152.62 | 3,590 | — | — |
| 2004-02-17 | $104.00 | $152.91 | 4,570 | — | — |
| 2004-02-13 | $102.00 | $149.97 | 4,450 | — | — |
| 2004-02-12 | $104.60 | $153.79 | 1,300 | — | — |
| 2004-02-11 | $104.80 | $154.09 | 5,190 | — | — |
| 2004-02-10 | $104.30 | $153.35 | 4,070 | — | — |
| 2004-02-09 | $104.20 | $153.21 | 3,020 | — | — |
| 2004-02-06 | $104.20 | $153.21 | 3,980 | — | — |
| 2004-02-05 | $102.00 | $149.97 | 2,720 | — | — |
| 2004-02-04 | $101.00 | $148.50 | 6,240 | — | — |
| 2004-02-03 | $104.90 | $154.23 | 8,450 | — | — |
| 2004-02-02 | $104.60 | $153.79 | 3,180 | — | — |
| 2004-01-30 | $103.70 | $152.47 | 2,900 | — | — |
| 2004-01-29 | $104.20 | $153.21 | 5,220 | — | — |
| 2004-01-28 | $104.90 | $154.23 | 5,570 | — | — |
| 2004-01-27 | $103.50 | $152.18 | 5,450 | — | — |
| 2004-01-26 | $104.50 | $153.65 | 8,150 | — | — |
| 2004-01-23 | $104.10 | $153.06 | 4,670 | — | — |
| 2004-01-22 | $103.00 | $151.44 | 3,230 | — | — |
| 2004-01-21 | $103.90 | $152.76 | 6,790 | — | — |
| 2004-01-20 | $104.50 | $153.65 | 6,580 | — | — |
| 2004-01-16 | $104.20 | $153.21 | 6,850 | — | — |
| 2004-01-15 | $101.30 | $148.94 | 3,880 | — | — |
| 2004-01-14 | $101.80 | $149.68 | 2,350 | — | — |
| 2004-01-13 | $102.20 | $150.26 | 5,200 | — | — |
| 2004-01-12 | $102.80 | $151.15 | 2,520 | — | — |
| 2004-01-09 | $102.20 | $150.26 | 9,020 | — | — |
| 2004-01-08 | $104.20 | $153.21 | 6,460 | — | — |
| 2004-01-07 | $103.30 | $149.53 | 3,510 | — | — |
| 2004-01-06 | $101.90 | $147.50 | 5,220 | — | — |
| 2004-01-05 | $100.90 | $146.06 | 6,930 | — | — |
| 2004-01-02 | $101.50 | $146.92 | 3,110 | — | — |