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
- 1980-03-17 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 | $85.45 | $265.86 | 67,414 | — | — |
| 2004-12-30 | $86.94 | $270.52 | 77,616 | — | — |
| 2004-12-29 | $87.96 | $273.68 | 25,506 | — | — |
| 2004-12-28 | $87.68 | $272.80 | 30,218 | — | — |
| 2004-12-27 | $86.63 | $269.55 | 43,183 | — | — |
| 2004-12-23 | $87.85 | $273.33 | 34,823 | — | — |
| 2004-12-22 | $89.26 | $277.72 | 67,130 | — | — |
| 2004-12-21 | $88.64 | $275.79 | 53,350 | — | — |
| 2004-12-20 | $88.58 | $275.61 | 53,208 | — | — |
| 2004-12-17 | $88.64 | $275.79 | 55,688 | — | — |
| 2004-12-16 | $87.42 | $272.01 | 68,441 | — | — |
| 2004-12-15 | $88.05 | $273.94 | 109,499 | — | — |
| 2004-12-14 | $88.58 | $275.61 | 71,133 | — | — |
| 2004-12-13 | $88.05 | $273.94 | 82,824 | — | — |
| 2004-12-10 | $88.16 | $274.29 | 76,731 | — | — |
| 2004-12-09 | $88.30 | $274.73 | 93,451 | — | — |
| 2004-12-08 | $88.21 | $274.47 | 75,774 | — | — |
| 2004-12-07 | $88.69 | $275.96 | 60,506 | — | — |
| 2004-12-06 | $91.60 | $285.01 | 80,060 | — | — |
| 2004-12-03 | $91.74 | $282.20 | 95,577 | — | — |
| 2004-12-02 | $90.76 | $279.16 | 149,423 | — | — |
| 2004-12-01 | $91.04 | $280.03 | 198,982 | — | — |
| 2004-11-30 | $92.59 | $284.80 | 120,906 | — | — |
| 2004-11-29 | $91.74 | $282.20 | 90,192 | — | — |
| 2004-11-26 | $92.00 | $282.98 | 31,741 | — | — |
| 2004-11-24 | $92.11 | $283.33 | 108,896 | — | — |
| 2004-11-23 | $91.74 | $282.20 | 131,639 | — | — |
| 2004-11-22 | $90.05 | $276.99 | 132,135 | — | — |
| 2004-11-19 | $89.32 | $274.73 | 118,780 | — | — |
| 2004-11-18 | $110.94 | $279.16 | 69,504 | — | — |
| 2004-11-17 | $109.27 | $274.97 | 113,254 | — | — |
| 2004-11-16 | $110.63 | $278.38 | 48,709 | — | — |
| 2004-11-15 | $111.22 | $279.87 | 56,609 | — | — |
| 2004-11-12 | $111.16 | $279.73 | 108,861 | — | — |
| 2004-11-11 | $108.85 | $273.90 | 41,164 | — | — |
| 2004-11-10 | $107.81 | $271.27 | 36,594 | — | — |
| 2004-11-09 | $106.37 | $267.65 | 212,444 | — | — |
| 2004-11-08 | $105.72 | $266.02 | 54,307 | — | — |
| 2004-11-05 | $105.72 | $266.02 | 62,383 | — | — |
| 2004-11-04 | $108.65 | $273.41 | 96,143 | — | — |
| 2004-11-03 | $106.68 | $268.43 | 56,467 | — | — |
| 2004-11-02 | $105.15 | $264.60 | 80,415 | — | — |
| 2004-11-01 | $106.90 | $269.00 | 77,864 | — | — |
| 2004-10-29 | $105.07 | $264.38 | 59,727 | — | — |
| 2004-10-28 | $104.11 | $261.97 | 75,880 | — | — |
| 2004-10-27 | $103.82 | $261.26 | 44,458 | — | — |
| 2004-10-26 | $100.27 | $252.31 | 42,049 | — | — |
| 2004-10-25 | $99.59 | $250.60 | 27,029 | — | — |
| 2004-10-22 | $98.77 | $248.54 | 39,782 | — | — |
| 2004-10-21 | $101.82 | $256.22 | 59,443 | — | — |
| 2004-10-20 | $100.44 | $252.73 | 36,842 | — | — |
| 2004-10-19 | $99.96 | $251.53 | 56,078 | — | — |
| 2004-10-18 | $100.83 | $253.73 | 36,700 | — | — |
| 2004-10-15 | $100.01 | $251.67 | 27,738 | — | — |
| 2004-10-14 | $98.74 | $248.47 | 23,770 | — | — |
| 2004-10-13 | $98.04 | $246.70 | 50,126 | — | — |
| 2004-10-12 | $98.80 | $248.61 | 36,984 | — | — |
| 2004-10-11 | $98.15 | $246.98 | 27,986 | — | — |
| 2004-10-08 | $98.09 | $246.84 | 57,672 | — | — |
| 2004-10-07 | $97.53 | $245.42 | 38,967 | — | — |
| 2004-10-06 | $99.34 | $249.96 | 35,177 | — | — |
| 2004-10-05 | $99.05 | $249.25 | 28,623 | — | — |
| 2004-10-04 | $98.83 | $248.69 | 60,116 | — | — |
| 2004-10-01 | $99.05 | $249.25 | 59,195 | — | — |
| 2004-09-30 | $96.85 | $243.71 | 36,736 | — | — |
| 2004-09-29 | $97.39 | $245.06 | 39,038 | — | — |
| 2004-09-28 | $97.56 | $245.49 | 40,243 | — | — |
| 2004-09-27 | $96.82 | $243.64 | 60,329 | — | — |
| 2004-09-24 | $95.58 | $240.52 | 46,159 | — | — |
| 2004-09-23 | $94.71 | $238.31 | 38,259 | — | — |
| 2004-09-22 | $94.57 | $237.96 | 29,332 | — | — |
| 2004-09-21 | $95.61 | $240.59 | 59,975 | — | — |
| 2004-09-20 | $94.31 | $237.32 | 42,900 | — | — |
| 2004-09-17 | $96.46 | $242.72 | 57,707 | — | — |
| 2004-09-16 | $97.36 | $244.99 | 83,461 | — | — |
| 2004-09-15 | $96.26 | $242.22 | 34,964 | — | — |
| 2004-09-14 | $95.41 | $240.09 | 61,356 | — | — |
| 2004-09-13 | $97.53 | $245.42 | 80,308 | — | — |
| 2004-09-10 | $98.52 | $247.90 | 142,515 | — | — |
| 2004-09-09 | $98.09 | $246.84 | 93,912 | — | — |
| 2004-09-08 | $100.89 | $253.87 | 70,071 | — | — |
| 2004-09-07 | $100.78 | $253.59 | 57,672 | — | — |
| 2004-09-03 | $100.72 | $253.44 | 48,851 | — | — |
| 2004-09-02 | $101.54 | $255.50 | 42,191 | — | — |
| 2004-09-01 | $100.38 | $252.59 | 102,378 | — | — |
| 2004-08-31 | $101.62 | $255.72 | 62,419 | — | — |
| 2004-08-30 | $100.86 | $253.80 | 52,748 | — | — |
| 2004-08-27 | $99.76 | $251.03 | 33,052 | — | — |
| 2004-08-26 | $98.88 | $248.83 | 44,565 | — | — |
| 2004-08-25 | $97.39 | $245.06 | 107,763 | — | — |
| 2004-08-24 | $95.78 | $241.01 | 70,389 | — | — |
| 2004-08-23 | $94.96 | $238.95 | 31,139 | — | — |
| 2004-08-20 | $95.89 | $241.30 | 69,504 | — | — |
| 2004-08-19 | $92.17 | $231.92 | 65,182 | — | — |
| 2004-08-18 | $95.05 | $239.17 | 47,647 | — | — |
| 2004-08-17 | $92.45 | $232.63 | 27,490 | — | — |
| 2004-08-16 | $91.18 | $229.44 | 30,288 | — | — |
| 2004-08-13 | $90.02 | $226.52 | 33,229 | — | — |
| 2004-08-12 | $89.63 | $225.53 | 40,420 | — | — |
| 2004-08-11 | $89.71 | $225.74 | 31,882 | — | — |
| 2004-08-10 | $90.61 | $228.02 | 54,661 | — | — |
| 2004-08-09 | $89.88 | $226.17 | 40,845 | — | — |
| 2004-08-06 | $90.56 | $225.24 | 44,706 | — | — |
| 2004-08-05 | $90.64 | $225.46 | 38,684 | — | — |
| 2004-08-04 | $92.84 | $230.93 | 40,172 | — | — |
| 2004-08-03 | $92.87 | $231.00 | 35,815 | — | — |
| 2004-08-02 | $92.73 | $230.65 | 38,153 | — | — |
| 2004-07-30 | $90.70 | $225.60 | 36,240 | — | — |
| 2004-07-29 | $90.05 | $223.98 | 54,023 | — | — |
| 2004-07-28 | $89.91 | $223.63 | 76,518 | — | — |
| 2004-07-27 | $90.19 | $224.33 | 75,066 | — | — |
| 2004-07-26 | $90.22 | $224.40 | 63,340 | — | — |
| 2004-07-23 | $91.18 | $226.79 | 33,937 | — | — |
| 2004-07-22 | $92.73 | $230.65 | 46,832 | — | — |
| 2004-07-21 | $94.62 | $235.36 | 69,043 | — | — |
| 2004-07-20 | $95.55 | $237.67 | 33,052 | — | — |
| 2004-07-19 | $95.41 | $237.32 | 26,781 | — | — |
| 2004-07-16 | $94.85 | $235.92 | 29,651 | — | — |
| 2004-07-15 | $96.54 | $240.13 | 44,140 | — | — |
| 2004-07-14 | $94.65 | $235.43 | 36,275 | — | — |
| 2004-07-13 | $93.92 | $233.60 | 21,255 | — | — |
| 2004-07-12 | $94.57 | $235.22 | 28,269 | — | — |
| 2004-07-09 | $94.57 | $235.22 | 24,372 | — | — |
| 2004-07-08 | $94.62 | $235.36 | 60,612 | — | — |
| 2004-07-07 | $96.49 | $239.99 | 36,700 | — | — |
| 2004-07-06 | $95.05 | $236.41 | 37,444 | — | — |
| 2004-07-02 | $95.07 | $236.48 | 42,581 | — | — |
| 2004-07-01 | $92.84 | $230.93 | 26,923 | — | — |
| 2004-06-30 | $93.01 | $231.35 | 60,789 | — | — |
| 2004-06-29 | $91.32 | $227.14 | 51,331 | — | — |
| 2004-06-28 | $93.86 | $233.46 | 72,798 | — | — |
| 2004-06-25 | $92.59 | $230.30 | 283,719 | — | — |
| 2004-06-24 | $93.86 | $233.46 | 136,422 | — | — |
| 2004-06-23 | $93.32 | $232.13 | 52,854 | — | — |
| 2004-06-22 | $91.66 | $227.98 | 56,255 | — | — |
| 2004-06-21 | $93.30 | $232.06 | 50,339 | — | — |
| 2004-06-18 | $91.46 | $227.49 | 38,684 | — | — |
| 2004-06-17 | $90.90 | $226.09 | 49,312 | — | — |
| 2004-06-16 | $90.53 | $225.17 | 61,144 | — | — |
| 2004-06-15 | $88.38 | $219.84 | 29,048 | — | — |
| 2004-06-14 | $87.03 | $216.47 | 64,828 | — | — |
| 2004-06-10 | $87.65 | $218.01 | 33,406 | — | — |
| 2004-06-09 | $87.93 | $218.71 | 39,499 | — | — |
| 2004-06-08 | $88.53 | $220.19 | 24,550 | — | — |
| 2004-06-07 | $89.15 | $221.73 | 30,147 | — | — |
| 2004-06-04 | $87.79 | $218.36 | 28,375 | — | — |
| 2004-06-03 | $87.54 | $217.73 | 23,239 | — | — |
| 2004-06-02 | $87.51 | $217.66 | 46,761 | — | — |
| 2004-06-01 | $85.96 | $213.80 | 63,021 | — | — |
| 2004-05-28 | $88.33 | $219.70 | 52,323 | — | — |
| 2004-05-27 | $86.72 | $215.70 | 49,205 | — | — |
| 2004-05-26 | $86.10 | $214.15 | 57,459 | — | — |
| 2004-05-25 | $84.97 | $211.34 | 63,092 | — | — |
| 2004-05-24 | $82.43 | $205.02 | 54,342 | — | — |
| 2004-05-21 | $81.10 | $201.72 | 78,608 | — | — |
| 2004-05-20 | $80.06 | $199.13 | 32,130 | — | — |
| 2004-05-19 | $78.17 | $194.42 | 41,554 | — | — |
| 2004-05-18 | $80.68 | $200.67 | 46,478 | — | — |
| 2004-05-17 | $78.93 | $196.32 | 48,320 | — | — |
| 2004-05-14 | $78.08 | $194.21 | 40,278 | — | — |
| 2004-05-13 | $77.60 | $193.02 | 48,036 | — | — |
| 2004-05-12 | $77.85 | $193.65 | 54,590 | — | — |
| 2004-05-11 | $78.76 | $193.30 | 47,009 | — | — |
| 2004-05-10 | $77.57 | $190.39 | 49,666 | — | — |
| 2004-05-07 | $78.73 | $193.23 | 28,871 | — | — |
| 2004-05-06 | $80.51 | $197.59 | 42,758 | — | — |
| 2004-05-05 | $81.02 | $198.84 | 24,124 | — | — |
| 2004-05-04 | $81.86 | $200.92 | 41,695 | — | — |
| 2004-05-03 | $81.44 | $199.88 | 56,326 | — | — |
| 2004-04-30 | $79.38 | $194.82 | 44,600 | — | — |
| 2004-04-29 | $79.94 | $196.21 | 47,363 | — | — |
| 2004-04-28 | $80.54 | $197.66 | 24,018 | — | — |
| 2004-04-27 | $80.96 | $198.70 | 53,173 | — | — |
| 2004-04-26 | $79.69 | $195.58 | 34,398 | — | — |
| 2004-04-23 | $79.49 | $195.10 | 41,837 | — | — |
| 2004-04-22 | $80.45 | $197.45 | 33,831 | — | — |
| 2004-04-21 | $78.90 | $193.64 | 57,884 | — | — |
| 2004-04-20 | $78.76 | $193.30 | 58,912 | — | — |
| 2004-04-19 | $80.62 | $197.87 | 59,797 | — | — |
| 2004-04-16 | $79.89 | $196.07 | 73,719 | — | — |
| 2004-04-15 | $77.63 | $190.53 | 163,557 | — | — |
| 2004-04-14 | $76.22 | $187.06 | 64,544 | — | — |
| 2004-04-13 | $77.21 | $189.49 | 112,864 | — | — |
| 2004-04-12 | $78.19 | $191.91 | 161,928 | — | — |
| 2004-04-08 | $82.20 | $201.75 | 99,367 | — | — |
| 2004-04-07 | $85.50 | $209.86 | 106,877 | — | — |
| 2004-04-06 | $84.15 | $206.53 | 74,499 | — | — |
| 2004-04-05 | $89.63 | $219.97 | 61,427 | — | — |
| 2004-04-02 | $92.08 | $226.00 | 55,298 | — | — |
| 2004-04-01 | $93.41 | $229.26 | 23,841 | — | — |
| 2004-03-31 | $92.56 | $227.18 | 81,300 | — | — |
| 2004-03-30 | $90.98 | $223.30 | 73,294 | — | — |
| 2004-03-29 | $89.57 | $219.83 | 27,986 | — | — |
| 2004-03-26 | $89.23 | $219.00 | 45,309 | — | — |
| 2004-03-25 | $88.27 | $216.65 | 127,884 | — | — |
| 2004-03-24 | $87.37 | $214.43 | 26,321 | — | — |
| 2004-03-23 | $89.51 | $219.69 | 28,234 | — | — |
| 2004-03-22 | $89.51 | $219.69 | 34,539 | — | — |
| 2004-03-19 | $89.34 | $219.28 | 40,810 | — | — |
| 2004-03-18 | $88.64 | $217.55 | 28,942 | — | — |
| 2004-03-17 | $88.50 | $217.20 | 31,564 | — | — |
| 2004-03-16 | $87.93 | $215.81 | 37,409 | — | — |
| 2004-03-15 | $87.82 | $215.54 | 30,465 | — | — |
| 2004-03-12 | $88.07 | $216.16 | 29,828 | — | — |
| 2004-03-11 | $87.06 | $213.67 | 22,247 | — | — |
| 2004-03-10 | $88.27 | $216.65 | 43,112 | — | — |
| 2004-03-09 | $89.17 | $218.86 | 36,452 | — | — |
| 2004-03-08 | $88.89 | $218.17 | 56,007 | — | — |
| 2004-03-05 | $89.06 | $218.59 | 33,618 | — | — |
| 2004-03-04 | $89.29 | $219.14 | 49,241 | — | — |
| 2004-03-03 | $88.36 | $216.85 | 140,460 | — | — |
| 2004-03-02 | $86.72 | $212.84 | 28,588 | — | — |
| 2004-03-01 | $86.75 | $212.90 | 43,644 | — | — |
| 2004-02-27 | $86.66 | $212.70 | 43,396 | — | — |
| 2004-02-26 | $86.58 | $212.49 | 34,752 | — | — |
| 2004-02-25 | $86.29 | $211.80 | 33,689 | — | — |
| 2004-02-24 | $85.45 | $209.72 | 79,600 | — | — |
| 2004-02-23 | $85.25 | $209.23 | 41,554 | — | — |
| 2004-02-20 | $86.66 | $212.70 | 20,653 | — | — |
| 2004-02-19 | $87.31 | $214.29 | 32,166 | — | — |
| 2004-02-18 | $86.94 | $213.39 | 45,946 | — | — |
| 2004-02-17 | $87.37 | $214.43 | 54,944 | — | — |
| 2004-02-13 | $87.82 | $215.54 | 38,720 | — | — |
| 2004-02-12 | $87.65 | $215.12 | 17,677 | — | — |
| 2004-02-11 | $88.92 | $218.24 | 69,079 | — | — |
| 2004-02-10 | $87.59 | $214.98 | 179,392 | — | — |
| 2004-02-09 | $86.32 | $211.87 | 48,001 | — | — |
| 2004-02-06 | $86.24 | $211.66 | 50,197 | — | — |
| 2004-02-05 | $85.82 | $210.62 | 67,449 | — | — |
| 2004-02-04 | $86.66 | $210.13 | 49,878 | — | — |
| 2004-02-03 | $87.45 | $212.05 | 64,792 | — | — |
| 2004-02-02 | $87.51 | $212.19 | 27,809 | — | — |
| 2004-01-30 | $86.66 | $210.13 | 45,663 | — | — |
| 2004-01-29 | $86.52 | $209.79 | 50,693 | — | — |
| 2004-01-28 | $86.94 | $210.82 | 75,349 | — | — |
| 2004-01-27 | $87.11 | $211.23 | 46,867 | — | — |
| 2004-01-26 | $87.51 | $212.19 | 39,003 | — | — |
| 2004-01-23 | $85.67 | $207.74 | 75,314 | — | — |
| 2004-01-22 | $82.37 | $199.73 | 86,968 | — | — |
| 2004-01-21 | $82.96 | $201.17 | 24,337 | — | — |
| 2004-01-20 | $83.78 | $203.15 | 22,282 | — | — |
| 2004-01-16 | $82.74 | $200.62 | 42,049 | — | — |
| 2004-01-15 | $84.52 | $204.93 | 27,667 | — | — |
| 2004-01-14 | $85.48 | $207.26 | 25,010 | — | — |
| 2004-01-13 | $85.67 | $207.74 | 31,280 | — | — |
| 2004-01-12 | $85.39 | $207.05 | 24,833 | — | — |
| 2004-01-09 | $85.67 | $207.74 | 24,302 | — | — |
| 2004-01-08 | $85.45 | $207.19 | 14,737 | — | — |
| 2004-01-07 | $85.25 | $206.71 | 48,426 | — | — |
| 2004-01-06 | $85.02 | $206.16 | 16,331 | — | — |
| 2004-01-05 | $84.69 | $205.34 | 36,346 | — | — |
| 2004-01-02 | $85.34 | $206.92 | 33,122 | — | — |