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
- 1977-01-03 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 | $71.21 | $106.25 | 2,569,600 |
| 2004-12-30 | $71.33 | $106.43 | 8,435,100 |
| 2004-12-29 | $70.38 | $105.01 | 17,421,400 |
| 2004-12-28 | $69.84 | $104.20 | 2,765,300 |
| 2004-12-27 | $69.72 | $104.02 | 3,666,900 |
| 2004-12-23 | $69.62 | $103.88 | 6,344,200 |
| 2004-12-22 | $71.92 | $107.31 | 13,531,400 |
| 2004-12-21 | $70.35 | $104.96 | 12,116,900 |
| 2004-12-20 | $69.42 | $103.58 | 6,171,500 |
| 2004-12-17 | $70.31 | $104.90 | 12,362,900 |
| 2004-12-16 | $69.30 | $103.40 | 16,267,700 |
| 2004-12-15 | $70.69 | $105.47 | 2,423,200 |
| 2004-12-14 | $70.39 | $105.02 | 3,513,100 |
| 2004-12-13 | $71.00 | $105.93 | 2,386,600 |
| 2004-12-10 | $70.22 | $104.77 | 2,213,500 |
| 2004-12-09 | $69.82 | $104.17 | 2,318,500 |
| 2004-12-08 | $69.89 | $104.28 | 2,402,700 |
| 2004-12-07 | $70.39 | $105.02 | 2,526,100 |
| 2004-12-06 | $70.94 | $105.84 | 2,166,400 |
| 2004-12-03 | $71.68 | $106.95 | 3,521,200 |
| 2004-12-02 | $71.27 | $106.34 | 2,838,000 |
| 2004-12-01 | $71.70 | $106.98 | 6,086,100 |
| 2004-11-30 | $68.70 | $102.50 | 3,504,500 |
| 2004-11-29 | $67.95 | $101.38 | 3,598,700 |
| 2004-11-26 | $67.75 | $101.09 | 942,700 |
| 2004-11-24 | $67.70 | $101.01 | 2,970,500 |
| 2004-11-23 | $67.86 | $101.25 | 3,893,300 |
| 2004-11-22 | $68.27 | $101.86 | 3,526,700 |
| 2004-11-19 | $68.10 | $101.61 | 4,766,100 |
| 2004-11-18 | $69.04 | $103.01 | 3,436,900 |
| 2004-11-17 | $69.17 | $103.20 | 5,782,400 |
| 2004-11-16 | $69.40 | $103.55 | 10,938,800 |
| 2004-11-15 | $70.20 | $104.74 | 3,418,100 |
| 2004-11-12 | $70.41 | $105.05 | 2,561,200 |
| 2004-11-11 | $70.50 | $105.19 | 1,990,000 |
| 2004-11-10 | $69.90 | $104.29 | 3,134,500 |
| 2004-11-09 | $70.05 | $104.52 | 3,007,900 |
| 2004-11-08 | $70.00 | $104.44 | 2,968,500 |
| 2004-11-05 | $70.10 | $104.59 | 4,023,900 |
| 2004-11-04 | $69.83 | $104.19 | 8,547,500 |
| 2004-11-03 | $68.77 | $102.61 | 10,471,400 |
| 2004-11-02 | $71.44 | $106.59 | 4,017,300 |
| 2004-11-01 | $70.42 | $105.07 | 3,725,600 |
| 2004-10-29 | $70.15 | $104.67 | 2,959,900 |
| 2004-10-28 | $70.25 | $104.82 | 3,017,200 |
| 2004-10-27 | $70.21 | $104.76 | 5,434,300 |
| 2004-10-26 | $69.13 | $102.37 | 5,139,500 |
| 2004-10-25 | $66.87 | $99.02 | 4,869,900 |
| 2004-10-22 | $67.65 | $100.18 | 3,989,600 |
| 2004-10-21 | $67.15 | $99.44 | 4,729,800 |
| 2004-10-20 | $67.44 | $99.87 | 9,736,900 |
| 2004-10-19 | $67.76 | $100.34 | 6,047,000 |
| 2004-10-18 | $68.80 | $101.88 | 3,739,100 |
| 2004-10-15 | $68.77 | $101.84 | 5,436,800 |
| 2004-10-14 | $68.11 | $100.86 | 6,980,200 |
| 2004-10-13 | $68.77 | $101.84 | 4,321,200 |
| 2004-10-12 | $68.26 | $101.08 | 6,970,500 |
| 2004-10-11 | $68.68 | $101.70 | 3,483,200 |
| 2004-10-08 | $69.05 | $102.25 | 4,682,500 |
| 2004-10-07 | $69.00 | $102.18 | 10,004,300 |
| 2004-10-06 | $67.45 | $99.88 | 9,029,700 |
| 2004-10-05 | $66.00 | $97.73 | 8,180,900 |
| 2004-10-04 | $65.71 | $97.30 | 9,024,300 |
| 2004-10-01 | $65.25 | $96.62 | 11,505,200 |
| 2004-09-30 | $63.40 | $93.88 | 16,314,500 |
| 2004-09-29 | $66.25 | $98.10 | 9,283,100 |
| 2004-09-28 | $66.96 | $99.16 | 9,593,600 |
| 2004-09-27 | $66.50 | $98.47 | 20,031,100 |
| 2004-09-24 | $65.51 | $97.01 | 26,820,600 |
| 2004-09-23 | $67.15 | $99.44 | 30,562,400 |
| 2004-09-22 | $70.69 | $104.68 | 17,700,500 |
| 2004-09-21 | $75.65 | $112.02 | 2,643,300 |
| 2004-09-20 | $75.98 | $112.51 | 3,127,400 |
| 2004-09-17 | $77.21 | $114.33 | 3,114,400 |
| 2004-09-16 | $76.44 | $113.19 | 1,670,400 |
| 2004-09-15 | $76.26 | $112.93 | 2,185,700 |
| 2004-09-14 | $76.45 | $113.21 | 2,871,800 |
| 2004-09-13 | $76.65 | $113.50 | 2,459,100 |
| 2004-09-10 | $76.80 | $113.73 | 2,126,800 |
| 2004-09-09 | $76.95 | $113.95 | 2,405,200 |
| 2004-09-08 | $76.79 | $113.71 | 2,192,100 |
| 2004-09-07 | $77.54 | $114.82 | 3,677,500 |
| 2004-09-03 | $76.06 | $112.63 | 2,937,400 |
| 2004-09-02 | $75.15 | $111.28 | 2,000,600 |
| 2004-09-01 | $73.85 | $109.36 | 2,686,500 |
| 2004-08-31 | $74.45 | $110.25 | 1,774,400 |
| 2004-08-30 | $74.02 | $109.61 | 1,569,200 |
| 2004-08-27 | $73.47 | $108.80 | 1,137,900 |
| 2004-08-26 | $73.96 | $109.52 | 1,391,500 |
| 2004-08-25 | $73.37 | $108.65 | 1,850,800 |
| 2004-08-24 | $73.45 | $108.77 | 1,439,900 |
| 2004-08-23 | $73.27 | $108.50 | 1,968,200 |
| 2004-08-20 | $74.38 | $110.14 | 2,732,400 |
| 2004-08-19 | $74.30 | $110.02 | 3,709,500 |
| 2004-08-18 | $74.36 | $110.11 | 3,346,700 |
| 2004-08-17 | $73.07 | $108.20 | 2,586,400 |
| 2004-08-16 | $71.97 | $106.57 | 2,629,100 |
| 2004-08-13 | $71.27 | $105.54 | 2,289,700 |
| 2004-08-12 | $71.31 | $105.60 | 2,360,500 |
| 2004-08-11 | $72.31 | $107.08 | 2,714,100 |
| 2004-08-10 | $70.26 | $104.04 | 2,516,400 |
| 2004-08-09 | $69.95 | $103.58 | 2,227,700 |
| 2004-08-06 | $70.20 | $103.95 | 2,844,900 |
| 2004-08-05 | $70.32 | $104.13 | 3,104,500 |
| 2004-08-04 | $71.46 | $105.82 | 2,224,300 |
| 2004-08-03 | $70.93 | $105.03 | 1,924,300 |
| 2004-08-02 | $71.80 | $106.32 | 2,821,200 |
| 2004-07-30 | $70.96 | $105.08 | 1,951,300 |
| 2004-07-29 | $70.70 | $104.69 | 2,128,000 |
| 2004-07-28 | $71.11 | $105.30 | 3,574,300 |
| 2004-07-27 | $70.22 | $103.21 | 2,631,900 |
| 2004-07-26 | $70.20 | $103.18 | 2,952,000 |
| 2004-07-23 | $69.88 | $102.71 | 3,263,400 |
| 2004-07-22 | $70.37 | $103.43 | 4,268,600 |
| 2004-07-21 | $71.60 | $105.24 | 6,903,200 |
| 2004-07-20 | $74.28 | $109.18 | 5,011,700 |
| 2004-07-19 | $73.85 | $108.55 | 6,144,700 |
| 2004-07-16 | $73.12 | $107.48 | 5,248,600 |
| 2004-07-15 | $71.80 | $105.53 | 3,457,400 |
| 2004-07-14 | $71.26 | $104.74 | 2,782,400 |
| 2004-07-13 | $70.96 | $104.30 | 2,249,400 |
| 2004-07-12 | $70.14 | $103.09 | 2,054,800 |
| 2004-07-09 | $69.68 | $102.42 | 3,497,800 |
| 2004-07-08 | $70.92 | $104.24 | 2,065,900 |
| 2004-07-07 | $71.69 | $105.37 | 3,898,600 |
| 2004-07-06 | $70.51 | $103.64 | 2,368,200 |
| 2004-07-02 | $70.70 | $103.92 | 1,669,200 |
| 2004-07-01 | $70.02 | $102.92 | 3,827,800 |
| 2004-06-30 | $71.36 | $104.89 | 3,687,900 |
| 2004-06-29 | $71.35 | $104.87 | 3,654,400 |
| 2004-06-28 | $71.75 | $105.46 | 2,945,500 |
| 2004-06-25 | $70.15 | $103.11 | 3,677,800 |
| 2004-06-24 | $70.50 | $103.62 | 2,693,500 |
| 2004-06-23 | $70.87 | $104.17 | 2,463,700 |
| 2004-06-22 | $71.11 | $104.52 | 2,356,400 |
| 2004-06-21 | $70.49 | $103.61 | 2,480,900 |
| 2004-06-18 | $71.57 | $105.20 | 2,706,300 |
| 2004-06-17 | $71.19 | $104.64 | 1,946,900 |
| 2004-06-16 | $70.70 | $103.92 | 2,114,200 |
| 2004-06-15 | $70.36 | $103.42 | 3,256,700 |
| 2004-06-14 | $69.45 | $102.08 | 2,884,500 |
| 2004-06-10 | $70.12 | $103.07 | 3,500,400 |
| 2004-06-09 | $69.10 | $101.57 | 2,924,100 |
| 2004-06-08 | $69.08 | $101.54 | 3,281,000 |
| 2004-06-07 | $69.65 | $102.37 | 2,440,300 |
| 2004-06-04 | $67.76 | $99.60 | 1,795,000 |
| 2004-06-03 | $67.25 | $98.85 | 1,704,700 |
| 2004-06-02 | $67.25 | $98.85 | 3,968,300 |
| 2004-06-01 | $66.80 | $98.19 | 4,468,800 |
| 2004-05-28 | $67.70 | $99.51 | 2,836,600 |
| 2004-05-27 | $67.85 | $99.73 | 3,681,400 |
| 2004-05-26 | $68.63 | $100.88 | 3,614,600 |
| 2004-05-25 | $67.21 | $98.79 | 5,926,400 |
| 2004-05-24 | $66.76 | $98.13 | 3,133,300 |
| 2004-05-21 | $67.20 | $98.77 | 3,776,000 |
| 2004-05-20 | $67.81 | $99.67 | 2,612,500 |
| 2004-05-19 | $67.65 | $99.44 | 3,386,900 |
| 2004-05-18 | $68.18 | $100.21 | 3,151,200 |
| 2004-05-17 | $68.58 | $100.80 | 4,309,800 |
| 2004-05-14 | $69.94 | $102.80 | 2,291,400 |
| 2004-05-13 | $70.40 | $103.48 | 3,462,600 |
| 2004-05-12 | $70.08 | $103.01 | 3,828,100 |
| 2004-05-11 | $69.51 | $102.17 | 4,635,200 |
| 2004-05-10 | $68.34 | $100.45 | 5,005,900 |
| 2004-05-07 | $67.86 | $99.74 | 6,843,200 |
| 2004-05-06 | $68.88 | $101.24 | 4,052,800 |
| 2004-05-05 | $70.15 | $103.11 | 2,617,200 |
| 2004-05-04 | $70.04 | $102.95 | 3,959,200 |
| 2004-05-03 | $69.85 | $102.67 | 3,858,600 |
| 2004-04-30 | $68.72 | $101.01 | 4,272,100 |
| 2004-04-29 | $69.00 | $101.42 | 5,062,800 |
| 2004-04-28 | $67.98 | $99.92 | 6,722,900 |
| 2004-04-27 | $69.87 | $101.93 | 5,008,600 |
| 2004-04-26 | $69.62 | $101.57 | 5,201,200 |
| 2004-04-23 | $69.90 | $101.98 | 13,647,800 |
| 2004-04-22 | $71.18 | $103.84 | 4,532,600 |
| 2004-04-21 | $70.70 | $103.14 | 6,464,200 |
| 2004-04-20 | $71.99 | $105.03 | 3,557,300 |
| 2004-04-19 | $73.83 | $107.71 | 3,008,600 |
| 2004-04-16 | $74.21 | $108.27 | 4,567,100 |
| 2004-04-15 | $72.65 | $105.99 | 3,673,100 |
| 2004-04-14 | $72.80 | $106.21 | 3,624,200 |
| 2004-04-13 | $72.38 | $105.60 | 4,474,900 |
| 2004-04-12 | $73.10 | $106.65 | 2,395,000 |
| 2004-04-08 | $73.71 | $107.54 | 1,852,700 |
| 2004-04-07 | $73.98 | $107.93 | 2,564,700 |
| 2004-04-06 | $74.08 | $108.08 | 3,737,500 |
| 2004-04-05 | $75.05 | $109.49 | 3,367,600 |
| 2004-04-02 | $75.21 | $109.72 | 4,154,200 |
| 2004-04-01 | $75.34 | $109.91 | 5,120,000 |
| 2004-03-31 | $74.35 | $108.47 | 4,280,800 |
| 2004-03-30 | $75.23 | $109.75 | 2,393,000 |
| 2004-03-29 | $75.07 | $109.52 | 3,674,300 |
| 2004-03-26 | $73.51 | $107.24 | 3,374,700 |
| 2004-03-25 | $74.53 | $108.73 | 3,730,600 |
| 2004-03-24 | $74.27 | $108.35 | 4,158,300 |
| 2004-03-23 | $76.10 | $111.02 | 3,183,600 |
| 2004-03-22 | $75.60 | $110.29 | 3,168,000 |
| 2004-03-19 | $75.05 | $109.49 | 3,404,400 |
| 2004-03-18 | $75.15 | $109.64 | 3,931,700 |
| 2004-03-17 | $75.55 | $110.22 | 3,106,700 |
| 2004-03-16 | $75.70 | $110.44 | 3,265,400 |
| 2004-03-15 | $75.20 | $109.71 | 3,332,400 |
| 2004-03-12 | $75.70 | $110.44 | 2,946,700 |
| 2004-03-11 | $75.39 | $109.99 | 3,825,400 |
| 2004-03-10 | $76.02 | $110.91 | 3,862,100 |
| 2004-03-09 | $77.05 | $112.41 | 3,823,300 |
| 2004-03-08 | $78.28 | $114.20 | 3,492,200 |
| 2004-03-05 | $78.73 | $114.86 | 4,533,000 |
| 2004-03-04 | $76.17 | $111.12 | 2,121,300 |
| 2004-03-03 | $76.13 | $111.07 | 2,586,200 |
| 2004-03-02 | $76.38 | $111.43 | 4,228,400 |
| 2004-03-01 | $77.25 | $112.70 | 3,796,600 |
| 2004-02-27 | $74.90 | $109.27 | 4,352,500 |
| 2004-02-26 | $75.15 | $109.64 | 6,670,100 |
| 2004-02-25 | $75.52 | $110.18 | 7,565,700 |
| 2004-02-24 | $76.25 | $111.24 | 8,310,700 |
| 2004-02-23 | $78.90 | $115.11 | 3,998,900 |
| 2004-02-20 | $79.66 | $116.22 | 2,605,400 |
| 2004-02-19 | $79.88 | $116.54 | 3,494,100 |
| 2004-02-18 | $79.03 | $115.30 | 2,173,000 |
| 2004-02-17 | $79.20 | $115.55 | 2,171,300 |
| 2004-02-13 | $79.08 | $115.37 | 2,209,000 |
| 2004-02-12 | $79.48 | $115.95 | 2,240,000 |
| 2004-02-11 | $79.29 | $115.68 | 2,929,100 |
| 2004-02-10 | $77.54 | $113.12 | 2,515,700 |
| 2004-02-09 | $77.51 | $113.08 | 1,927,400 |
| 2004-02-06 | $77.77 | $113.46 | 2,447,900 |
| 2004-02-05 | $77.51 | $113.08 | 2,493,200 |
| 2004-02-04 | $77.70 | $113.36 | 2,584,000 |
| 2004-02-03 | $78.06 | $113.88 | 2,384,700 |
| 2004-02-02 | $77.71 | $113.37 | 2,911,600 |
| 2004-01-30 | $77.10 | $112.48 | 2,597,000 |
| 2004-01-29 | $76.71 | $111.91 | 4,234,900 |
| 2004-01-28 | $76.46 | $111.55 | 4,400,200 |
| 2004-01-27 | $78.87 | $114.31 | 3,552,800 |
| 2004-01-26 | $79.24 | $114.84 | 3,977,500 |
| 2004-01-23 | $78.01 | $113.06 | 3,804,200 |
| 2004-01-22 | $79.35 | $115.00 | 8,614,300 |
| 2004-01-21 | $75.67 | $109.67 | 5,470,200 |
| 2004-01-20 | $73.00 | $105.80 | 3,348,300 |
| 2004-01-16 | $73.05 | $105.87 | 2,924,000 |
| 2004-01-15 | $73.69 | $106.80 | 2,723,500 |
| 2004-01-14 | $72.71 | $105.38 | 3,070,900 |
| 2004-01-13 | $71.33 | $103.38 | 3,502,100 |
| 2004-01-12 | $72.24 | $104.70 | 3,569,300 |
| 2004-01-09 | $72.65 | $105.29 | 3,952,800 |
| 2004-01-08 | $73.41 | $106.39 | 3,718,700 |
| 2004-01-07 | $74.21 | $107.55 | 3,059,800 |
| 2004-01-06 | $74.40 | $107.83 | 2,954,800 |
| 2004-01-05 | $74.40 | $107.83 | 3,765,800 |
| 2004-01-02 | $74.09 | $107.38 | 3,444,100 |