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
- 1988-12-02 to 2026-08-27
- 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 |
|---|---|---|---|
| 2004-12-31 | $73.70 | $96.49 | 1,631,800 |
| 2004-12-30 | $73.39 | $96.08 | 2,049,900 |
| 2004-12-29 | $72.69 | $95.16 | 1,797,200 |
| 2004-12-28 | $72.49 | $94.90 | 1,759,200 |
| 2004-12-27 | $71.79 | $93.98 | 1,396,400 |
| 2004-12-23 | $71.77 | $93.96 | 2,560,400 |
| 2004-12-22 | $72.44 | $94.84 | 4,425,800 |
| 2004-12-21 | $71.80 | $94.00 | 10,094,500 |
| 2004-12-20 | $70.49 | $92.28 | 12,348,000 |
| 2004-12-17 | $70.26 | $91.98 | 3,413,800 |
| 2004-12-16 | $70.75 | $92.62 | 4,301,400 |
| 2004-12-15 | $69.76 | $91.33 | 2,607,200 |
| 2004-12-14 | $68.76 | $90.02 | 2,585,600 |
| 2004-12-13 | $68.56 | $89.76 | 1,922,500 |
| 2004-12-10 | $68.25 | $89.35 | 1,728,700 |
| 2004-12-09 | $68.67 | $89.90 | 1,687,500 |
| 2004-12-08 | $68.63 | $89.46 | 1,285,100 |
| 2004-12-07 | $68.39 | $89.14 | 1,633,700 |
| 2004-12-06 | $69.17 | $90.16 | 1,335,200 |
| 2004-12-03 | $69.74 | $90.90 | 1,252,200 |
| 2004-12-02 | $69.27 | $90.29 | 1,356,500 |
| 2004-12-01 | $68.96 | $89.89 | 3,286,400 |
| 2004-11-30 | $68.26 | $88.97 | 1,646,400 |
| 2004-11-29 | $66.99 | $87.32 | 1,364,800 |
| 2004-11-26 | $67.55 | $88.05 | 453,500 |
| 2004-11-24 | $67.63 | $88.15 | 1,249,300 |
| 2004-11-23 | $67.30 | $87.72 | 1,562,200 |
| 2004-11-22 | $68.34 | $89.08 | 1,770,600 |
| 2004-11-19 | $67.86 | $88.45 | 1,231,200 |
| 2004-11-18 | $68.68 | $89.52 | 1,287,100 |
| 2004-11-17 | $68.77 | $89.64 | 1,394,000 |
| 2004-11-16 | $68.10 | $88.76 | 2,835,300 |
| 2004-11-15 | $68.90 | $89.81 | 1,523,800 |
| 2004-11-12 | $69.30 | $90.33 | 1,913,500 |
| 2004-11-11 | $68.65 | $89.48 | 1,670,000 |
| 2004-11-10 | $67.30 | $87.72 | 2,011,800 |
| 2004-11-09 | $67.21 | $87.60 | 1,438,100 |
| 2004-11-08 | $67.48 | $87.96 | 1,326,400 |
| 2004-11-05 | $67.18 | $87.57 | 1,532,300 |
| 2004-11-04 | $66.47 | $86.64 | 2,689,700 |
| 2004-11-03 | $65.99 | $86.01 | 3,546,400 |
| 2004-11-02 | $67.24 | $87.64 | 2,682,900 |
| 2004-11-01 | $66.65 | $86.87 | 1,941,600 |
| 2004-10-29 | $66.60 | $86.81 | 1,335,100 |
| 2004-10-28 | $66.47 | $86.64 | 2,043,700 |
| 2004-10-27 | $66.48 | $86.65 | 3,653,700 |
| 2004-10-26 | $66.14 | $86.21 | 3,305,900 |
| 2004-10-25 | $64.60 | $84.20 | 1,762,900 |
| 2004-10-22 | $64.87 | $84.55 | 1,585,900 |
| 2004-10-21 | $64.71 | $84.35 | 2,198,700 |
| 2004-10-20 | $65.04 | $84.78 | 2,042,700 |
| 2004-10-19 | $65.20 | $84.98 | 1,913,000 |
| 2004-10-18 | $65.50 | $85.38 | 1,795,600 |
| 2004-10-15 | $65.75 | $85.70 | 3,017,400 |
| 2004-10-14 | $65.12 | $84.88 | 2,952,900 |
| 2004-10-13 | $65.86 | $85.84 | 1,652,400 |
| 2004-10-12 | $65.98 | $86.00 | 2,465,100 |
| 2004-10-11 | $65.63 | $85.54 | 1,801,100 |
| 2004-10-08 | $66.35 | $86.48 | 1,832,400 |
| 2004-10-07 | $67.03 | $87.37 | 4,067,700 |
| 2004-10-06 | $67.05 | $87.40 | 3,204,800 |
| 2004-10-05 | $67.04 | $87.38 | 2,465,000 |
| 2004-10-04 | $67.30 | $87.72 | 2,279,700 |
| 2004-10-01 | $67.22 | $87.62 | 4,099,500 |
| 2004-09-30 | $65.24 | $85.04 | 6,512,700 |
| 2004-09-29 | $66.97 | $87.29 | 3,729,700 |
| 2004-09-28 | $67.15 | $87.53 | 4,148,400 |
| 2004-09-27 | $66.82 | $87.10 | 5,888,000 |
| 2004-09-24 | $64.59 | $84.19 | 7,318,000 |
| 2004-09-23 | $64.38 | $83.92 | 12,262,000 |
| 2004-09-22 | $66.40 | $86.55 | 9,838,800 |
| 2004-09-21 | $69.00 | $89.94 | 2,326,000 |
| 2004-09-20 | $68.21 | $88.91 | 1,899,000 |
| 2004-09-17 | $68.20 | $88.89 | 1,637,100 |
| 2004-09-16 | $67.89 | $88.49 | 1,450,000 |
| 2004-09-15 | $67.84 | $88.03 | 1,762,600 |
| 2004-09-14 | $68.28 | $88.61 | 2,090,000 |
| 2004-09-13 | $68.19 | $88.49 | 1,748,700 |
| 2004-09-10 | $68.77 | $89.24 | 2,386,500 |
| 2004-09-09 | $68.60 | $89.02 | 2,332,200 |
| 2004-09-08 | $68.31 | $88.64 | 2,106,000 |
| 2004-09-07 | $69.00 | $89.54 | 1,918,700 |
| 2004-09-03 | $68.74 | $89.20 | 1,449,300 |
| 2004-09-02 | $68.67 | $89.11 | 1,310,200 |
| 2004-09-01 | $67.50 | $87.59 | 2,811,900 |
| 2004-08-31 | $67.12 | $87.10 | 1,473,100 |
| 2004-08-30 | $66.18 | $85.88 | 1,095,700 |
| 2004-08-27 | $66.37 | $86.13 | 1,935,100 |
| 2004-08-26 | $66.22 | $85.93 | 1,321,200 |
| 2004-08-25 | $66.26 | $85.98 | 2,080,000 |
| 2004-08-24 | $66.49 | $86.28 | 2,867,500 |
| 2004-08-23 | $66.21 | $85.92 | 2,217,500 |
| 2004-08-20 | $66.63 | $86.46 | 1,837,500 |
| 2004-08-19 | $66.63 | $86.46 | 3,203,400 |
| 2004-08-18 | $67.55 | $87.66 | 2,055,900 |
| 2004-08-17 | $66.56 | $86.37 | 2,310,900 |
| 2004-08-16 | $66.19 | $85.89 | 2,171,900 |
| 2004-08-13 | $66.15 | $85.84 | 2,086,600 |
| 2004-08-12 | $65.72 | $85.28 | 2,617,000 |
| 2004-08-11 | $65.93 | $85.56 | 2,300,100 |
| 2004-08-10 | $64.78 | $84.06 | 2,405,300 |
| 2004-08-09 | $63.82 | $82.82 | 2,310,000 |
| 2004-08-06 | $65.04 | $84.40 | 2,296,900 |
| 2004-08-05 | $64.43 | $83.61 | 2,129,600 |
| 2004-08-04 | $64.62 | $83.86 | 1,558,100 |
| 2004-08-03 | $64.26 | $83.39 | 1,377,600 |
| 2004-08-02 | $65.22 | $84.63 | 2,099,500 |
| 2004-07-30 | $64.31 | $83.45 | 2,025,900 |
| 2004-07-29 | $63.91 | $82.93 | 1,791,100 |
| 2004-07-28 | $64.58 | $83.80 | 2,592,800 |
| 2004-07-27 | $64.18 | $83.28 | 2,201,200 |
| 2004-07-26 | $63.93 | $82.96 | 2,034,900 |
| 2004-07-23 | $63.43 | $82.31 | 3,048,000 |
| 2004-07-22 | $64.64 | $83.88 | 3,560,400 |
| 2004-07-21 | $65.14 | $84.53 | 3,977,200 |
| 2004-07-20 | $66.67 | $86.52 | 2,807,500 |
| 2004-07-19 | $67.40 | $87.46 | 3,505,000 |
| 2004-07-16 | $67.24 | $87.26 | 5,129,600 |
| 2004-07-15 | $65.91 | $85.53 | 2,938,800 |
| 2004-07-14 | $65.80 | $85.39 | 4,793,500 |
| 2004-07-13 | $65.23 | $84.65 | 3,348,500 |
| 2004-07-12 | $63.96 | $83.00 | 1,613,000 |
| 2004-07-09 | $64.06 | $83.13 | 3,519,800 |
| 2004-07-08 | $64.75 | $84.02 | 2,196,400 |
| 2004-07-07 | $64.63 | $83.87 | 4,246,100 |
| 2004-07-06 | $64.00 | $83.05 | 3,296,600 |
| 2004-07-02 | $63.57 | $82.49 | 1,888,000 |
| 2004-07-01 | $62.60 | $81.23 | 3,226,600 |
| 2004-06-30 | $63.30 | $82.14 | 3,455,800 |
| 2004-06-29 | $63.19 | $82.00 | 3,339,900 |
| 2004-06-28 | $62.75 | $81.43 | 2,389,800 |
| 2004-06-25 | $62.01 | $80.47 | 3,349,600 |
| 2004-06-24 | $61.90 | $80.33 | 3,675,600 |
| 2004-06-23 | $61.51 | $79.82 | 2,456,200 |
| 2004-06-22 | $61.49 | $79.79 | 2,035,200 |
| 2004-06-21 | $61.49 | $79.79 | 1,314,100 |
| 2004-06-18 | $62.12 | $80.61 | 2,001,600 |
| 2004-06-17 | $61.78 | $80.17 | 1,253,600 |
| 2004-06-16 | $61.42 | $79.70 | 1,734,500 |
| 2004-06-15 | $60.94 | $79.08 | 2,465,500 |
| 2004-06-14 | $60.03 | $77.90 | 2,014,500 |
| 2004-06-10 | $60.69 | $78.76 | 2,379,200 |
| 2004-06-09 | $60.07 | $77.56 | 2,947,400 |
| 2004-06-08 | $60.33 | $77.90 | 1,738,800 |
| 2004-06-07 | $60.62 | $78.27 | 2,407,300 |
| 2004-06-04 | $59.01 | $76.19 | 2,221,400 |
| 2004-06-03 | $58.46 | $75.48 | 1,735,000 |
| 2004-06-02 | $58.45 | $75.47 | 1,963,900 |
| 2004-06-01 | $58.06 | $74.97 | 2,364,600 |
| 2004-05-28 | $58.39 | $75.39 | 2,719,300 |
| 2004-05-27 | $58.80 | $75.92 | 2,151,900 |
| 2004-05-26 | $58.28 | $75.25 | 1,822,100 |
| 2004-05-25 | $57.97 | $74.85 | 2,398,700 |
| 2004-05-24 | $57.08 | $73.70 | 1,939,600 |
| 2004-05-21 | $57.40 | $74.11 | 1,751,600 |
| 2004-05-20 | $57.32 | $74.01 | 1,769,400 |
| 2004-05-19 | $57.26 | $73.93 | 2,373,800 |
| 2004-05-18 | $57.94 | $74.81 | 2,261,500 |
| 2004-05-17 | $57.14 | $73.78 | 2,400,400 |
| 2004-05-14 | $58.42 | $75.43 | 2,027,600 |
| 2004-05-13 | $57.95 | $74.82 | 2,721,700 |
| 2004-05-12 | $57.89 | $74.75 | 2,616,800 |
| 2004-05-11 | $57.77 | $74.59 | 3,186,700 |
| 2004-05-10 | $56.93 | $73.51 | 3,122,400 |
| 2004-05-07 | $56.95 | $73.53 | 3,509,200 |
| 2004-05-06 | $58.37 | $75.37 | 2,357,300 |
| 2004-05-05 | $58.90 | $76.05 | 1,899,200 |
| 2004-05-04 | $59.09 | $76.30 | 2,153,700 |
| 2004-05-03 | $59.23 | $76.48 | 2,630,600 |
| 2004-04-30 | $58.40 | $75.41 | 2,911,200 |
| 2004-04-29 | $58.60 | $75.66 | 3,536,300 |
| 2004-04-28 | $57.77 | $74.59 | 3,062,400 |
| 2004-04-27 | $58.54 | $75.59 | 3,522,400 |
| 2004-04-26 | $57.45 | $74.18 | 2,178,600 |
| 2004-04-23 | $57.95 | $74.82 | 2,702,000 |
| 2004-04-22 | $58.69 | $75.78 | 2,565,500 |
| 2004-04-21 | $57.54 | $74.30 | 3,177,700 |
| 2004-04-20 | $57.80 | $74.63 | 2,235,300 |
| 2004-04-19 | $58.97 | $76.14 | 2,502,400 |
| 2004-04-16 | $59.23 | $76.48 | 3,267,400 |
| 2004-04-15 | $58.70 | $75.79 | 2,795,800 |
| 2004-04-14 | $59.06 | $76.26 | 3,402,400 |
| 2004-04-13 | $58.58 | $75.64 | 3,242,000 |
| 2004-04-12 | $59.19 | $76.43 | 3,961,000 |
| 2004-04-08 | $59.50 | $76.83 | 1,663,300 |
| 2004-04-07 | $59.51 | $76.84 | 2,309,000 |
| 2004-04-06 | $59.90 | $77.34 | 2,624,900 |
| 2004-04-05 | $60.16 | $77.68 | 3,117,300 |
| 2004-04-02 | $59.91 | $77.36 | 3,185,300 |
| 2004-04-01 | $59.84 | $77.27 | 3,509,500 |
| 2004-03-31 | $59.06 | $76.26 | 2,705,500 |
| 2004-03-30 | $59.63 | $76.99 | 1,808,900 |
| 2004-03-29 | $59.17 | $76.40 | 4,103,900 |
| 2004-03-26 | $58.22 | $75.17 | 3,013,600 |
| 2004-03-25 | $58.57 | $75.63 | 3,673,500 |
| 2004-03-24 | $59.20 | $76.44 | 2,969,500 |
| 2004-03-23 | $60.27 | $77.82 | 2,392,700 |
| 2004-03-22 | $59.98 | $77.45 | 2,599,100 |
| 2004-03-19 | $59.16 | $76.39 | 3,639,800 |
| 2004-03-18 | $59.85 | $77.28 | 3,880,100 |
| 2004-03-17 | $60.45 | $78.05 | 2,978,900 |
| 2004-03-16 | $60.40 | $77.99 | 2,573,500 |
| 2004-03-15 | $60.28 | $77.83 | 3,318,200 |
| 2004-03-12 | $60.97 | $78.72 | 2,808,800 |
| 2004-03-11 | $60.60 | $78.25 | 3,876,100 |
| 2004-03-10 | $62.00 | $79.67 | 2,500,300 |
| 2004-03-09 | $62.77 | $80.66 | 3,146,100 |
| 2004-03-08 | $63.58 | $81.70 | 2,475,000 |
| 2004-03-05 | $63.54 | $81.65 | 4,920,600 |
| 2004-03-04 | $61.73 | $79.32 | 1,669,600 |
| 2004-03-03 | $61.62 | $79.18 | 2,721,200 |
| 2004-03-02 | $61.70 | $79.28 | 2,223,500 |
| 2004-03-01 | $62.50 | $80.31 | 3,561,000 |
| 2004-02-27 | $61.92 | $79.56 | 2,874,600 |
| 2004-02-26 | $62.34 | $80.10 | 3,600,700 |
| 2004-02-25 | $62.69 | $80.55 | 4,476,600 |
| 2004-02-24 | $62.12 | $79.82 | 5,576,200 |
| 2004-02-23 | $63.93 | $82.15 | 2,325,600 |
| 2004-02-20 | $64.10 | $82.37 | 1,513,300 |
| 2004-02-19 | $64.17 | $82.46 | 1,850,600 |
| 2004-02-18 | $64.31 | $82.63 | 1,648,000 |
| 2004-02-17 | $64.70 | $83.14 | 1,875,400 |
| 2004-02-13 | $64.37 | $82.71 | 2,235,000 |
| 2004-02-12 | $63.71 | $81.86 | 2,116,200 |
| 2004-02-11 | $63.57 | $81.68 | 2,768,200 |
| 2004-02-10 | $62.59 | $80.42 | 1,918,400 |
| 2004-02-09 | $63.05 | $81.02 | 1,468,300 |
| 2004-02-06 | $63.08 | $81.05 | 1,340,100 |
| 2004-02-05 | $62.80 | $80.69 | 1,658,900 |
| 2004-02-04 | $62.17 | $79.89 | 1,928,100 |
| 2004-02-03 | $62.66 | $80.51 | 2,213,000 |
| 2004-02-02 | $63.00 | $80.95 | 2,427,200 |
| 2004-01-30 | $62.42 | $80.21 | 2,206,900 |
| 2004-01-29 | $61.82 | $79.44 | 4,562,800 |
| 2004-01-28 | $62.20 | $79.92 | 3,074,400 |
| 2004-01-27 | $64.58 | $82.98 | 2,841,000 |
| 2004-01-26 | $65.00 | $83.52 | 2,363,500 |
| 2004-01-23 | $63.80 | $81.98 | 3,167,000 |
| 2004-01-22 | $64.16 | $82.44 | 5,803,300 |
| 2004-01-21 | $63.21 | $81.22 | 3,623,600 |
| 2004-01-20 | $61.24 | $78.69 | 2,121,200 |
| 2004-01-16 | $61.09 | $78.50 | 3,910,100 |
| 2004-01-15 | $60.48 | $77.71 | 3,622,100 |
| 2004-01-14 | $59.47 | $76.42 | 1,659,200 |
| 2004-01-13 | $58.88 | $75.66 | 2,416,900 |
| 2004-01-12 | $58.88 | $75.66 | 2,206,400 |
| 2004-01-09 | $58.98 | $75.79 | 2,798,500 |
| 2004-01-08 | $59.47 | $76.42 | 2,292,100 |
| 2004-01-07 | $59.37 | $76.29 | 3,177,100 |
| 2004-01-06 | $59.67 | $76.67 | 3,466,900 |
| 2004-01-05 | $59.27 | $76.16 | 3,067,800 |
| 2004-01-02 | $58.48 | $75.14 | 4,828,000 |