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
- 1996-11-18 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 | $69.25 | $72.70 | 17,223 | — | — |
| 2004-12-30 | $69.39 | $72.83 | 34,060 | — | — |
| 2004-12-29 | $68.97 | $72.39 | 95,881 | — | — |
| 2004-12-28 | $69.00 | $72.43 | 55,652 | — | — |
| 2004-12-27 | $68.26 | $71.65 | 60,793 | — | — |
| 2004-12-23 | $67.73 | $71.09 | 52,696 | — | — |
| 2004-12-22 | $66.87 | $70.20 | 83,928 | — | — |
| 2004-12-21 | $66.80 | $70.11 | 77,887 | — | — |
| 2004-12-20 | $66.85 | $70.17 | 69,147 | — | — |
| 2004-12-17 | $66.85 | $70.17 | 80,458 | — | — |
| 2004-12-16 | $67.29 | $70.63 | 157,831 | — | — |
| 2004-12-15 | $68.16 | $71.55 | 183,408 | — | — |
| 2004-12-14 | $67.64 | $71.00 | 152,818 | — | — |
| 2004-12-13 | $67.79 | $71.16 | 150,119 | — | — |
| 2004-12-10 | $66.93 | $70.25 | 224,793 | — | — |
| 2004-12-09 | $67.09 | $70.43 | 176,724 | — | — |
| 2004-12-08 | $67.71 | $71.07 | 75,702 | — | — |
| 2004-12-07 | $67.82 | $71.19 | 107,705 | — | — |
| 2004-12-06 | $68.35 | $71.75 | 82,257 | — | — |
| 2004-12-03 | $68.47 | $71.87 | 193,047 | — | — |
| 2004-12-02 | $67.70 | $71.06 | 160,401 | — | — |
| 2004-12-01 | $67.88 | $71.26 | 115,160 | — | — |
| 2004-11-30 | $65.98 | $69.26 | 98,451 | — | — |
| 2004-11-29 | $66.36 | $69.66 | 68,505 | — | — |
| 2004-11-26 | $66.62 | $69.94 | 63,107 | — | — |
| 2004-11-24 | $66.35 | $69.65 | 148,834 | — | — |
| 2004-11-23 | $64.62 | $67.83 | 93,053 | — | — |
| 2004-11-22 | $64.76 | $67.98 | 80,329 | — | — |
| 2004-11-19 | $64.24 | $67.44 | 103,078 | — | — |
| 2004-11-18 | $64.82 | $68.04 | 89,198 | — | — |
| 2004-11-17 | $65.19 | $68.43 | 192,533 | — | — |
| 2004-11-16 | $64.34 | $67.54 | 110,790 | — | — |
| 2004-11-15 | $63.99 | $67.17 | 118,887 | — | — |
| 2004-11-12 | $64.61 | $67.82 | 129,941 | — | — |
| 2004-11-11 | $64.21 | $67.40 | 99,737 | — | — |
| 2004-11-10 | $63.61 | $66.77 | 63,235 | — | — |
| 2004-11-09 | $63.47 | $66.62 | 106,806 | — | — |
| 2004-11-08 | $63.12 | $66.26 | 83,414 | — | — |
| 2004-11-05 | $63.15 | $66.28 | 368,229 | — | — |
| 2004-11-04 | $61.91 | $64.99 | 170,041 | — | — |
| 2004-11-03 | $60.77 | $63.79 | 167,599 | — | — |
| 2004-11-02 | $60.03 | $63.02 | 193,433 | — | — |
| 2004-11-01 | $59.64 | $62.60 | 132,640 | — | — |
| 2004-10-29 | $59.25 | $62.19 | 94,339 | — | — |
| 2004-10-28 | $58.98 | $61.91 | 71,718 | — | — |
| 2004-10-27 | $58.59 | $61.50 | 139,966 | — | — |
| 2004-10-26 | $57.66 | $60.53 | 95,881 | — | — |
| 2004-10-25 | $57.12 | $59.95 | 87,784 | — | — |
| 2004-10-22 | $57.11 | $59.95 | 131,611 | — | — |
| 2004-10-21 | $57.57 | $60.43 | 80,972 | — | — |
| 2004-10-20 | $57.45 | $60.31 | 174,925 | — | — |
| 2004-10-19 | $57.35 | $60.20 | 176,467 | — | — |
| 2004-10-18 | $58.15 | $61.04 | 107,962 | — | — |
| 2004-10-15 | $58.30 | $61.20 | 243,173 | — | — |
| 2004-10-14 | $57.30 | $60.15 | 98,580 | — | — |
| 2004-10-13 | $57.54 | $60.40 | 85,856 | — | — |
| 2004-10-12 | $57.73 | $60.60 | 255,383 | — | — |
| 2004-10-11 | $58.63 | $61.54 | 103,078 | — | — |
| 2004-10-08 | $58.15 | $61.04 | 64,135 | — | — |
| 2004-10-07 | $58.03 | $60.91 | 109,248 | — | — |
| 2004-10-06 | $58.90 | $61.83 | 78,530 | — | — |
| 2004-10-05 | $58.28 | $61.18 | 239,574 | — | — |
| 2004-10-04 | $57.58 | $60.44 | 93,053 | — | — |
| 2004-10-01 | $57.50 | $60.36 | 125,699 | — | — |
| 2004-09-30 | $55.97 | $58.75 | 87,398 | — | — |
| 2004-09-29 | $56.07 | $58.86 | 81,872 | — | — |
| 2004-09-28 | $55.65 | $58.42 | 73,003 | — | — |
| 2004-09-27 | $55.58 | $58.34 | 130,326 | — | — |
| 2004-09-24 | $56.25 | $59.05 | 70,561 | — | — |
| 2004-09-23 | $56.10 | $58.88 | 99,223 | — | — |
| 2004-09-22 | $56.49 | $59.30 | 196,646 | — | — |
| 2004-09-21 | $58.43 | $61.34 | 279,160 | — | — |
| 2004-09-20 | $56.21 | $59.01 | 106,420 | — | — |
| 2004-09-17 | $56.46 | $59.26 | 125,956 | — | — |
| 2004-09-16 | $56.35 | $59.15 | 107,705 | — | — |
| 2004-09-15 | $56.44 | $59.24 | 119,016 | — | — |
| 2004-09-14 | $56.38 | $59.18 | 223,508 | — | — |
| 2004-09-13 | $54.84 | $57.56 | 119,273 | — | — |
| 2004-09-10 | $54.42 | $57.13 | 43,056 | — | — |
| 2004-09-09 | $54.24 | $56.93 | 116,831 | — | — |
| 2004-09-08 | $54.44 | $57.15 | 107,320 | — | — |
| 2004-09-07 | $54.74 | $57.46 | 158,730 | — | — |
| 2004-09-03 | $54.42 | $57.13 | 76,473 | — | — |
| 2004-09-02 | $54.76 | $57.48 | 93,696 | — | — |
| 2004-09-01 | $53.69 | $56.35 | 133,539 | — | — |
| 2004-08-31 | $53.45 | $56.11 | 74,931 | — | — |
| 2004-08-30 | $52.90 | $55.53 | 122,357 | — | — |
| 2004-08-27 | $53.45 | $56.11 | 149,734 | — | — |
| 2004-08-26 | $53.37 | $56.02 | 82,257 | — | — |
| 2004-08-25 | $53.72 | $56.39 | 138,295 | — | — |
| 2004-08-24 | $53.09 | $55.72 | 81,229 | — | — |
| 2004-08-23 | $53.30 | $55.94 | 68,762 | — | — |
| 2004-08-20 | $53.82 | $56.49 | 127,241 | — | — |
| 2004-08-19 | $53.55 | $56.21 | 110,147 | — | — |
| 2004-08-18 | $53.49 | $56.15 | 122,743 | — | — |
| 2004-08-17 | $53.05 | $55.68 | 220,038 | — | — |
| 2004-08-16 | $52.40 | $55.01 | 216,568 | — | — |
| 2004-08-13 | $50.87 | $53.40 | 120,430 | — | — |
| 2004-08-12 | $50.92 | $53.45 | 148,320 | — | — |
| 2004-08-11 | $51.90 | $54.48 | 180,323 | — | — |
| 2004-08-10 | $52.49 | $55.10 | 221,323 | — | — |
| 2004-08-09 | $51.08 | $53.62 | 181,094 | — | — |
| 2004-08-06 | $51.16 | $53.70 | 136,624 | — | — |
| 2004-08-05 | $51.47 | $54.03 | 93,825 | — | — |
| 2004-08-04 | $52.62 | $55.23 | 128,398 | — | — |
| 2004-08-03 | $52.91 | $55.54 | 129,041 | — | — |
| 2004-08-02 | $53.60 | $56.26 | 117,859 | — | — |
| 2004-07-30 | $54.07 | $56.76 | 101,279 | — | — |
| 2004-07-29 | $55.37 | $58.13 | 83,028 | — | — |
| 2004-07-28 | $54.76 | $57.48 | 85,727 | — | — |
| 2004-07-27 | $55.57 | $58.33 | 79,687 | — | — |
| 2004-07-26 | $54.95 | $57.68 | 109,633 | — | — |
| 2004-07-23 | $54.60 | $57.32 | 61,693 | — | — |
| 2004-07-22 | $55.96 | $58.74 | 312,448 | — | — |
| 2004-07-21 | $56.03 | $58.81 | 72,618 | — | — |
| 2004-07-20 | $56.68 | $59.50 | 75,060 | — | — |
| 2004-07-19 | $55.70 | $58.47 | 92,025 | — | — |
| 2004-07-16 | $56.02 | $58.80 | 93,310 | — | — |
| 2004-07-15 | $56.22 | $59.02 | 161,815 | — | — |
| 2004-07-14 | $57.47 | $60.32 | 91,511 | — | — |
| 2004-07-13 | $58.08 | $60.97 | 79,687 | — | — |
| 2004-07-12 | $58.66 | $61.58 | 60,022 | — | — |
| 2004-07-09 | $59.13 | $62.07 | 50,511 | — | — |
| 2004-07-08 | $58.98 | $61.91 | 62,207 | — | — |
| 2004-07-07 | $59.13 | $62.07 | 66,834 | — | — |
| 2004-07-06 | $59.27 | $62.22 | 107,705 | — | — |
| 2004-07-02 | $60.32 | $63.32 | 46,013 | — | — |
| 2004-07-01 | $60.43 | $63.43 | 93,567 | — | — |
| 2004-06-30 | $61.55 | $64.61 | 51,925 | — | — |
| 2004-06-29 | $61.45 | $64.50 | 43,442 | — | — |
| 2004-06-28 | $61.70 | $64.77 | 93,953 | — | — |
| 2004-06-25 | $60.59 | $63.60 | 36,116 | — | — |
| 2004-06-24 | $60.69 | $63.70 | 156,546 | — | — |
| 2004-06-23 | $60.66 | $63.67 | 106,549 | — | — |
| 2004-06-22 | $60.78 | $63.80 | 87,527 | — | — |
| 2004-06-21 | $61.30 | $64.35 | 54,495 | — | — |
| 2004-06-18 | $61.92 | $65.00 | 90,483 | — | — |
| 2004-06-17 | $61.85 | $64.92 | 118,373 | — | — |
| 2004-06-16 | $61.59 | $64.65 | 52,696 | — | — |
| 2004-06-15 | $62.97 | $66.10 | 142,408 | — | — |
| 2004-06-14 | $61.62 | $64.68 | 104,492 | — | — |
| 2004-06-10 | $63.08 | $66.21 | 51,668 | — | — |
| 2004-06-09 | $62.07 | $65.16 | 56,809 | — | — |
| 2004-06-08 | $63.57 | $66.73 | 70,561 | — | — |
| 2004-06-07 | $64.34 | $67.53 | 81,486 | — | — |
| 2004-06-04 | $62.77 | $65.89 | 101,922 | — | — |
| 2004-06-03 | $61.35 | $64.40 | 86,241 | — | — |
| 2004-06-02 | $61.46 | $63.53 | 152,818 | — | — |
| 2004-06-01 | $61.04 | $63.10 | 121,201 | — | — |
| 2004-05-28 | $61.27 | $63.34 | 101,408 | — | — |
| 2004-05-27 | $62.01 | $64.10 | 115,931 | — | — |
| 2004-05-26 | $61.44 | $63.52 | 168,756 | — | — |
| 2004-05-25 | $63.21 | $65.34 | 77,116 | — | — |
| 2004-05-24 | $62.52 | $64.63 | 105,906 | — | — |
| 2004-05-21 | $61.74 | $63.82 | 102,307 | — | — |
| 2004-05-20 | $61.27 | $63.34 | 77,373 | — | — |
| 2004-05-19 | $61.31 | $63.38 | 90,354 | — | — |
| 2004-05-18 | $60.14 | $62.17 | 75,317 | — | — |
| 2004-05-17 | $59.67 | $61.68 | 79,944 | — | — |
| 2004-05-14 | $59.87 | $61.89 | 156,931 | — | — |
| 2004-05-13 | $60.21 | $62.24 | 136,495 | — | — |
| 2004-05-12 | $60.57 | $62.62 | 141,122 | — | — |
| 2004-05-11 | $60.91 | $62.97 | 212,969 | — | — |
| 2004-05-10 | $59.91 | $61.93 | 178,781 | — | — |
| 2004-05-07 | $61.07 | $63.13 | 87,398 | — | — |
| 2004-05-06 | $62.84 | $64.96 | 180,066 | — | — |
| 2004-05-05 | $64.87 | $67.05 | 133,668 | — | — |
| 2004-05-04 | $64.60 | $66.78 | 76,345 | — | — |
| 2004-05-03 | $64.47 | $66.64 | 73,132 | — | — |
| 2004-04-30 | $63.82 | $65.98 | 80,201 | — | — |
| 2004-04-29 | $64.90 | $67.10 | 116,702 | — | — |
| 2004-04-28 | $65.28 | $67.48 | 113,618 | — | — |
| 2004-04-27 | $66.61 | $68.86 | 130,969 | — | — |
| 2004-04-26 | $66.25 | $68.49 | 110,919 | — | — |
| 2004-04-23 | $66.21 | $68.45 | 59,508 | — | — |
| 2004-04-22 | $65.94 | $68.16 | 113,104 | — | — |
| 2004-04-21 | $64.98 | $67.18 | 105,520 | — | — |
| 2004-04-20 | $65.27 | $67.47 | 44,470 | — | — |
| 2004-04-19 | $66.49 | $68.74 | 122,743 | — | — |
| 2004-04-16 | $66.37 | $68.61 | 240,345 | — | — |
| 2004-04-15 | $65.73 | $67.95 | 78,273 | — | — |
| 2004-04-14 | $65.92 | $68.15 | 248,828 | — | — |
| 2004-04-13 | $66.40 | $68.64 | 144,336 | — | — |
| 2004-04-12 | $67.68 | $69.97 | 44,856 | — | — |
| 2004-04-08 | $67.53 | $69.81 | 106,292 | — | — |
| 2004-04-07 | $67.98 | $70.27 | 228,006 | — | — |
| 2004-04-06 | $67.39 | $69.66 | 291,499 | — | — |
| 2004-04-05 | $67.15 | $69.41 | 127,113 | — | — |
| 2004-04-02 | $67.08 | $69.34 | 369,771 | — | — |
| 2004-04-01 | $66.49 | $68.74 | 256,539 | — | — |
| 2004-03-31 | $64.95 | $67.14 | 82,900 | — | — |
| 2004-03-30 | $64.18 | $66.35 | 46,655 | — | — |
| 2004-03-29 | $64.20 | $66.36 | 59,508 | — | — |
| 2004-03-26 | $63.26 | $65.39 | 59,636 | — | — |
| 2004-03-25 | $63.49 | $65.63 | 151,147 | — | — |
| 2004-03-24 | $62.03 | $64.13 | 171,326 | — | — |
| 2004-03-23 | $63.64 | $65.79 | 115,160 | — | — |
| 2004-03-22 | $63.53 | $65.67 | 145,749 | — | — |
| 2004-03-19 | $64.55 | $66.73 | 180,709 | — | — |
| 2004-03-18 | $66.41 | $68.66 | 126,856 | — | — |
| 2004-03-17 | $66.95 | $69.21 | 110,533 | — | — |
| 2004-03-16 | $66.21 | $68.45 | 219,909 | — | — |
| 2004-03-15 | $65.24 | $67.44 | 227,235 | — | — |
| 2004-03-12 | $66.76 | $69.01 | 174,925 | — | — |
| 2004-03-11 | $66.14 | $68.37 | 197,160 | — | — |
| 2004-03-10 | $67.70 | $69.98 | 176,210 | — | — |
| 2004-03-09 | $69.35 | $71.69 | 355,119 | — | — |
| 2004-03-08 | $71.48 | $73.89 | 214,511 | — | — |
| 2004-03-05 | $72.75 | $75.20 | 732,988 | — | — |
| 2004-03-04 | $72.55 | $75.00 | 2,564,751 | — | — |
| 2004-03-03 | $68.22 | $70.52 | 229,677 | — | — |
| 2004-03-02 | $67.30 | $69.57 | 108,348 | — | — |
| 2004-03-01 | $68.56 | $70.88 | 51,282 | — | — |
| 2004-02-27 | $67.32 | $69.59 | 98,837 | — | — |
| 2004-02-26 | $67.66 | $69.94 | 197,289 | — | — |
| 2004-02-25 | $67.74 | $70.03 | 90,097 | — | — |
| 2004-02-24 | $68.62 | $70.93 | 98,323 | — | — |
| 2004-02-23 | $68.94 | $71.26 | 82,386 | — | — |
| 2004-02-20 | $69.32 | $71.66 | 309,749 | — | — |
| 2004-02-19 | $68.23 | $70.53 | 131,611 | — | — |
| 2004-02-18 | $66.89 | $69.15 | 104,107 | — | — |
| 2004-02-17 | $67.19 | $69.46 | 87,527 | — | — |
| 2004-02-13 | $66.62 | $68.86 | 70,047 | — | — |
| 2004-02-12 | $67.53 | $69.81 | 118,887 | — | — |
| 2004-02-11 | $67.45 | $69.73 | 152,304 | — | — |
| 2004-02-10 | $66.55 | $68.79 | 69,147 | — | — |
| 2004-02-09 | $66.38 | $68.62 | 121,972 | — | — |
| 2004-02-06 | $65.98 | $68.21 | 175,825 | — | — |
| 2004-02-05 | $62.40 | $64.51 | 107,577 | — | — |
| 2004-02-04 | $60.91 | $62.96 | 56,552 | — | — |
| 2004-02-03 | $61.54 | $63.61 | 46,655 | — | — |
| 2004-02-02 | $61.29 | $63.36 | 44,470 | — | — |
| 2004-01-30 | $61.12 | $63.18 | 88,169 | — | — |
| 2004-01-29 | $61.78 | $63.86 | 97,937 | — | — |
| 2004-01-28 | $62.40 | $64.51 | 72,232 | — | — |
| 2004-01-27 | $62.87 | $64.99 | 53,082 | — | — |
| 2004-01-26 | $62.90 | $65.02 | 46,013 | — | — |
| 2004-01-23 | $62.85 | $64.97 | 100,379 | — | — |
| 2004-01-22 | $62.98 | $65.10 | 102,436 | — | — |
| 2004-01-21 | $62.85 | $64.97 | 103,207 | — | — |
| 2004-01-20 | $62.05 | $64.14 | 103,593 | — | — |
| 2004-01-16 | $62.30 | $64.40 | 143,821 | — | — |
| 2004-01-15 | $63.66 | $65.81 | 87,655 | — | — |
| 2004-01-14 | $63.25 | $65.38 | 91,125 | — | — |
| 2004-01-13 | $62.09 | $64.18 | 125,185 | — | — |
| 2004-01-12 | $62.91 | $65.03 | 130,326 | — | — |
| 2004-01-09 | $63.87 | $66.03 | 112,846 | — | — |
| 2004-01-08 | $65.12 | $67.32 | 84,956 | — | — |
| 2004-01-07 | $64.38 | $66.56 | 165,028 | — | — |
| 2004-01-06 | $66.44 | $68.68 | 138,937 | — | — |
| 2004-01-05 | $65.96 | $68.18 | 201,016 | — | — |
| 2004-01-02 | $64.50 | $66.68 | 96,524 | — | — |