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
- 1972-06-05 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 | $52.30 | $600.69 | 83,900 | — | — |
| 2004-12-30 | $51.97 | $596.90 | 86,500 | — | — |
| 2004-12-29 | $52.20 | $599.54 | 120,600 | — | — |
| 2004-12-28 | $52.05 | $597.82 | 168,000 | — | — |
| 2004-12-27 | $50.12 | $575.65 | 89,300 | — | — |
| 2004-12-23 | $50.01 | $574.39 | 134,800 | — | — |
| 2004-12-22 | $49.64 | $570.14 | 132,900 | — | — |
| 2004-12-21 | $49.87 | $572.78 | 153,600 | — | — |
| 2004-12-20 | $49.87 | $572.78 | 125,500 | — | — |
| 2004-12-17 | $49.60 | $569.68 | 109,800 | — | — |
| 2004-12-16 | $49.22 | $565.32 | 96,000 | — | — |
| 2004-12-15 | $49.45 | $564.17 | 161,100 | — | — |
| 2004-12-14 | $49.58 | $565.65 | 175,000 | — | — |
| 2004-12-13 | $49.00 | $559.03 | 106,100 | — | — |
| 2004-12-10 | $48.60 | $554.47 | 181,200 | — | — |
| 2004-12-09 | $48.39 | $552.07 | 175,700 | — | — |
| 2004-12-08 | $48.26 | $550.59 | 172,200 | — | — |
| 2004-12-07 | $48.60 | $554.47 | 376,600 | — | — |
| 2004-12-06 | $48.40 | $552.19 | 248,900 | — | — |
| 2004-12-03 | $48.49 | $553.22 | 177,700 | — | — |
| 2004-12-02 | $48.37 | $551.85 | 145,500 | — | — |
| 2004-12-01 | $48.20 | $549.91 | 308,400 | — | — |
| 2004-11-30 | $48.60 | $554.47 | 151,900 | — | — |
| 2004-11-29 | $48.85 | $557.32 | 180,400 | — | — |
| 2004-11-26 | $48.15 | $549.34 | 32,300 | — | — |
| 2004-11-24 | $48.10 | $548.77 | 163,400 | — | — |
| 2004-11-23 | $46.25 | $527.66 | 182,700 | — | — |
| 2004-11-22 | $46.00 | $524.81 | 104,900 | — | — |
| 2004-11-19 | $46.30 | $528.23 | 109,600 | — | — |
| 2004-11-18 | $46.24 | $527.55 | 208,400 | — | — |
| 2004-11-17 | $46.97 | $535.87 | 132,800 | — | — |
| 2004-11-16 | $46.62 | $531.88 | 102,300 | — | — |
| 2004-11-15 | $47.14 | $537.81 | 104,100 | — | — |
| 2004-11-12 | $47.32 | $539.87 | 125,600 | — | — |
| 2004-11-11 | $47.11 | $537.47 | 113,800 | — | — |
| 2004-11-10 | $45.77 | $522.18 | 177,700 | — | — |
| 2004-11-09 | $46.70 | $532.79 | 169,700 | — | — |
| 2004-11-08 | $46.85 | $534.50 | 92,700 | — | — |
| 2004-11-05 | $47.05 | $536.79 | 83,300 | — | — |
| 2004-11-04 | $47.34 | $540.10 | 79,500 | — | — |
| 2004-11-03 | $46.60 | $531.65 | 119,100 | — | — |
| 2004-11-02 | $46.50 | $530.51 | 103,200 | — | — |
| 2004-11-01 | $46.30 | $528.23 | 152,100 | — | — |
| 2004-10-29 | $45.72 | $521.61 | 143,100 | — | — |
| 2004-10-28 | $44.77 | $510.77 | 64,200 | — | — |
| 2004-10-27 | $44.90 | $512.26 | 137,300 | — | — |
| 2004-10-26 | $44.09 | $503.02 | 203,000 | — | — |
| 2004-10-25 | $43.99 | $501.88 | 114,400 | — | — |
| 2004-10-22 | $44.37 | $506.21 | 94,600 | — | — |
| 2004-10-21 | $45.00 | $513.40 | 106,300 | — | — |
| 2004-10-20 | $45.20 | $515.68 | 139,400 | — | — |
| 2004-10-19 | $44.27 | $505.07 | 112,100 | — | — |
| 2004-10-18 | $44.98 | $513.17 | 64,500 | — | — |
| 2004-10-15 | $44.55 | $508.26 | 73,900 | — | — |
| 2004-10-14 | $43.90 | $500.85 | 87,700 | — | — |
| 2004-10-13 | $44.31 | $505.53 | 130,900 | — | — |
| 2004-10-12 | $44.83 | $511.46 | 92,300 | — | — |
| 2004-10-11 | $45.48 | $518.87 | 60,100 | — | — |
| 2004-10-08 | $45.56 | $519.79 | 123,000 | — | — |
| 2004-10-07 | $46.02 | $525.04 | 81,600 | — | — |
| 2004-10-06 | $46.50 | $530.51 | 108,500 | — | — |
| 2004-10-05 | $46.30 | $528.23 | 157,200 | — | — |
| 2004-10-04 | $45.90 | $523.67 | 171,900 | — | — |
| 2004-10-01 | $45.38 | $517.73 | 247,600 | — | — |
| 2004-09-30 | $44.83 | $511.46 | 114,400 | — | — |
| 2004-09-29 | $45.18 | $515.45 | 113,100 | — | — |
| 2004-09-28 | $44.33 | $505.75 | 153,300 | — | — |
| 2004-09-27 | $43.93 | $501.19 | 63,500 | — | — |
| 2004-09-24 | $44.25 | $504.84 | 117,100 | — | — |
| 2004-09-23 | $43.98 | $501.76 | 91,600 | — | — |
| 2004-09-22 | $45.32 | $513.28 | 58,000 | — | — |
| 2004-09-21 | $45.65 | $517.02 | 109,500 | — | — |
| 2004-09-20 | $45.78 | $518.49 | 93,300 | — | — |
| 2004-09-17 | $46.02 | $521.21 | 90,100 | — | — |
| 2004-09-16 | $45.22 | $512.15 | 54,200 | — | — |
| 2004-09-15 | $45.30 | $513.06 | 86,100 | — | — |
| 2004-09-14 | $45.29 | $512.94 | 66,800 | — | — |
| 2004-09-13 | $45.35 | $513.62 | 50,400 | — | — |
| 2004-09-10 | $45.41 | $514.30 | 95,100 | — | — |
| 2004-09-09 | $44.60 | $505.13 | 146,100 | — | — |
| 2004-09-08 | $44.30 | $501.73 | 63,500 | — | — |
| 2004-09-07 | $44.95 | $509.09 | 64,200 | — | — |
| 2004-09-03 | $44.60 | $505.13 | 97,800 | — | — |
| 2004-09-02 | $44.16 | $500.15 | 80,100 | — | — |
| 2004-09-01 | $44.18 | $500.37 | 156,300 | — | — |
| 2004-08-31 | $43.15 | $488.71 | 87,700 | — | — |
| 2004-08-30 | $43.44 | $491.99 | 53,100 | — | — |
| 2004-08-27 | $43.70 | $494.94 | 102,100 | — | — |
| 2004-08-26 | $44.03 | $498.67 | 71,700 | — | — |
| 2004-08-25 | $44.60 | $505.13 | 81,600 | — | — |
| 2004-08-24 | $43.70 | $494.94 | 80,800 | — | — |
| 2004-08-23 | $43.95 | $497.77 | 49,300 | — | — |
| 2004-08-20 | $44.74 | $506.72 | 100,600 | — | — |
| 2004-08-19 | $44.05 | $498.90 | 181,900 | — | — |
| 2004-08-18 | $44.58 | $504.90 | 81,800 | — | — |
| 2004-08-17 | $43.74 | $495.39 | 85,900 | — | — |
| 2004-08-16 | $43.70 | $494.94 | 66,500 | — | — |
| 2004-08-13 | $43.10 | $488.14 | 107,700 | — | — |
| 2004-08-12 | $43.51 | $492.78 | 106,600 | — | — |
| 2004-08-11 | $43.87 | $496.86 | 73,000 | — | — |
| 2004-08-10 | $43.66 | $494.48 | 95,400 | — | — |
| 2004-08-09 | $42.93 | $486.22 | 46,000 | — | — |
| 2004-08-06 | $42.91 | $485.99 | 89,300 | — | — |
| 2004-08-05 | $44.00 | $498.33 | 77,200 | — | — |
| 2004-08-04 | $44.63 | $505.47 | 132,900 | — | — |
| 2004-08-03 | $44.87 | $508.19 | 65,800 | — | — |
| 2004-08-02 | $45.30 | $513.06 | 99,900 | — | — |
| 2004-07-30 | $45.20 | $511.92 | 76,600 | — | — |
| 2004-07-29 | $45.63 | $516.79 | 116,000 | — | — |
| 2004-07-28 | $45.05 | $510.23 | 135,600 | — | — |
| 2004-07-27 | $44.83 | $507.73 | 155,500 | — | — |
| 2004-07-26 | $43.86 | $496.75 | 145,400 | — | — |
| 2004-07-23 | $44.35 | $502.30 | 217,800 | — | — |
| 2004-07-22 | $45.25 | $512.49 | 299,500 | — | — |
| 2004-07-21 | $45.50 | $515.32 | 178,100 | — | — |
| 2004-07-20 | $46.00 | $520.99 | 136,200 | — | — |
| 2004-07-19 | $45.25 | $512.49 | 152,500 | — | — |
| 2004-07-16 | $45.30 | $513.06 | 75,000 | — | — |
| 2004-07-15 | $45.30 | $513.06 | 182,800 | — | — |
| 2004-07-14 | $44.56 | $504.68 | 85,800 | — | — |
| 2004-07-13 | $44.60 | $505.13 | 256,100 | — | — |
| 2004-07-12 | $44.63 | $505.47 | 167,300 | — | — |
| 2004-07-09 | $44.35 | $502.30 | 105,600 | — | — |
| 2004-07-08 | $44.36 | $502.41 | 116,100 | — | — |
| 2004-07-07 | $44.69 | $506.15 | 93,500 | — | — |
| 2004-07-06 | $44.74 | $506.72 | 113,300 | — | — |
| 2004-07-02 | $45.33 | $513.40 | 58,900 | — | — |
| 2004-07-01 | $45.70 | $517.59 | 204,800 | — | — |
| 2004-06-30 | $46.71 | $529.03 | 223,000 | — | — |
| 2004-06-29 | $45.05 | $510.23 | 140,000 | — | — |
| 2004-06-28 | $44.62 | $505.36 | 182,900 | — | — |
| 2004-06-25 | $44.76 | $506.94 | 139,800 | — | — |
| 2004-06-24 | $43.93 | $497.54 | 116,400 | — | — |
| 2004-06-23 | $43.93 | $497.54 | 131,200 | — | — |
| 2004-06-22 | $43.42 | $491.77 | 225,000 | — | — |
| 2004-06-21 | $44.21 | $500.71 | 60,900 | — | — |
| 2004-06-18 | $44.36 | $502.41 | 87,500 | — | — |
| 2004-06-17 | $44.64 | $505.58 | 106,900 | — | — |
| 2004-06-16 | $44.68 | $502.30 | 124,100 | — | — |
| 2004-06-15 | $44.77 | $503.31 | 188,100 | — | — |
| 2004-06-14 | $43.74 | $491.73 | 153,600 | — | — |
| 2004-06-10 | $44.18 | $496.68 | 142,700 | — | — |
| 2004-06-09 | $43.98 | $494.43 | 154,100 | — | — |
| 2004-06-08 | $44.46 | $499.82 | 155,500 | — | — |
| 2004-06-07 | $44.19 | $496.79 | 136,300 | — | — |
| 2004-06-04 | $44.00 | $494.65 | 140,700 | — | — |
| 2004-06-03 | $44.15 | $496.34 | 170,000 | — | — |
| 2004-06-02 | $44.90 | $504.77 | 110,200 | — | — |
| 2004-06-01 | $44.79 | $503.53 | 197,400 | — | — |
| 2004-05-28 | $44.82 | $503.87 | 55,900 | — | — |
| 2004-05-27 | $44.25 | $497.46 | 137,000 | — | — |
| 2004-05-26 | $44.48 | $500.05 | 146,100 | — | — |
| 2004-05-25 | $43.80 | $492.40 | 104,000 | — | — |
| 2004-05-24 | $43.72 | $491.51 | 74,100 | — | — |
| 2004-05-21 | $43.29 | $486.67 | 174,500 | — | — |
| 2004-05-20 | $42.66 | $479.59 | 102,000 | — | — |
| 2004-05-19 | $42.37 | $476.33 | 88,600 | — | — |
| 2004-05-18 | $42.15 | $473.86 | 172,200 | — | — |
| 2004-05-17 | $42.00 | $472.17 | 149,200 | — | — |
| 2004-05-14 | $42.94 | $482.74 | 94,400 | — | — |
| 2004-05-13 | $43.17 | $485.32 | 105,100 | — | — |
| 2004-05-12 | $43.37 | $487.57 | 175,800 | — | — |
| 2004-05-11 | $43.33 | $487.12 | 117,800 | — | — |
| 2004-05-10 | $42.75 | $480.60 | 214,200 | — | — |
| 2004-05-07 | $44.11 | $495.89 | 82,100 | — | — |
| 2004-05-06 | $44.69 | $502.41 | 154,700 | — | — |
| 2004-05-05 | $45.47 | $511.18 | 195,800 | — | — |
| 2004-05-04 | $44.82 | $503.87 | 185,100 | — | — |
| 2004-05-03 | $45.84 | $515.34 | 206,500 | — | — |
| 2004-04-30 | $44.94 | $505.22 | 165,100 | — | — |
| 2004-04-29 | $45.49 | $511.40 | 257,300 | — | — |
| 2004-04-28 | $46.45 | $522.20 | 284,400 | — | — |
| 2004-04-27 | $45.90 | $516.01 | 245,200 | — | — |
| 2004-04-26 | $44.42 | $499.38 | 125,500 | — | — |
| 2004-04-23 | $44.95 | $505.33 | 368,200 | — | — |
| 2004-04-22 | $44.00 | $494.65 | 212,100 | — | — |
| 2004-04-21 | $44.03 | $494.99 | 213,900 | — | — |
| 2004-04-20 | $43.92 | $493.75 | 147,300 | — | — |
| 2004-04-19 | $43.79 | $492.29 | 127,000 | — | — |
| 2004-04-16 | $43.19 | $485.55 | 86,300 | — | — |
| 2004-04-15 | $42.82 | $481.39 | 112,000 | — | — |
| 2004-04-14 | $43.35 | $487.35 | 152,000 | — | — |
| 2004-04-13 | $42.85 | $481.73 | 165,500 | — | — |
| 2004-04-12 | $43.35 | $487.35 | 161,000 | — | — |
| 2004-04-08 | $43.63 | $490.49 | 186,000 | — | — |
| 2004-04-07 | $43.17 | $485.32 | 180,700 | — | — |
| 2004-04-06 | $43.18 | $485.43 | 183,300 | — | — |
| 2004-04-05 | $42.20 | $474.42 | 145,000 | — | — |
| 2004-04-02 | $40.53 | $455.64 | 143,400 | — | — |
| 2004-04-01 | $40.18 | $451.71 | 133,300 | — | — |
| 2004-03-31 | $40.13 | $451.15 | 96,800 | — | — |
| 2004-03-30 | $40.38 | $453.96 | 72,100 | — | — |
| 2004-03-29 | $40.30 | $453.06 | 51,200 | — | — |
| 2004-03-26 | $39.71 | $446.42 | 104,500 | — | — |
| 2004-03-25 | $39.05 | $439.00 | 75,900 | — | — |
| 2004-03-24 | $38.82 | $436.42 | 107,200 | — | — |
| 2004-03-23 | $39.04 | $438.89 | 93,900 | — | — |
| 2004-03-22 | $38.15 | $428.89 | 131,000 | — | — |
| 2004-03-19 | $39.42 | $443.16 | 77,400 | — | — |
| 2004-03-18 | $39.85 | $448.00 | 146,400 | — | — |
| 2004-03-17 | $40.49 | $455.19 | 105,100 | — | — |
| 2004-03-16 | $38.99 | $438.33 | 284,900 | — | — |
| 2004-03-15 | $40.00 | $449.68 | 344,600 | — | — |
| 2004-03-12 | $40.66 | $457.10 | 88,700 | — | — |
| 2004-03-11 | $39.50 | $444.06 | 110,900 | — | — |
| 2004-03-10 | $39.95 | $445.41 | 143,100 | — | — |
| 2004-03-09 | $41.39 | $461.47 | 121,600 | — | — |
| 2004-03-08 | $41.21 | $459.46 | 111,500 | — | — |
| 2004-03-05 | $41.79 | $465.93 | 115,400 | — | — |
| 2004-03-04 | $40.85 | $455.45 | 234,400 | — | — |
| 2004-03-03 | $40.10 | $447.09 | 98,400 | — | — |
| 2004-03-02 | $40.81 | $455.00 | 136,800 | — | — |
| 2004-03-01 | $41.00 | $457.12 | 106,900 | — | — |
| 2004-02-27 | $39.70 | $442.63 | 115,200 | — | — |
| 2004-02-26 | $39.96 | $445.52 | 161,800 | — | — |
| 2004-02-25 | $39.97 | $445.64 | 133,300 | — | — |
| 2004-02-24 | $39.43 | $439.62 | 192,800 | — | — |
| 2004-02-23 | $39.15 | $436.49 | 166,600 | — | — |
| 2004-02-20 | $39.00 | $434.82 | 98,800 | — | — |
| 2004-02-19 | $39.47 | $440.06 | 141,800 | — | — |
| 2004-02-18 | $39.11 | $436.05 | 82,400 | — | — |
| 2004-02-17 | $39.62 | $441.73 | 132,100 | — | — |
| 2004-02-13 | $39.48 | $440.17 | 72,500 | — | — |
| 2004-02-12 | $40.00 | $445.97 | 157,800 | — | — |
| 2004-02-11 | $39.98 | $445.75 | 133,400 | — | — |
| 2004-02-10 | $39.60 | $441.51 | 135,000 | — | — |
| 2004-02-09 | $39.08 | $435.71 | 74,100 | — | — |
| 2004-02-06 | $39.55 | $440.95 | 105,200 | — | — |
| 2004-02-05 | $39.18 | $436.83 | 114,500 | — | — |
| 2004-02-04 | $39.15 | $436.49 | 86,700 | — | — |
| 2004-02-03 | $39.55 | $440.95 | 72,600 | — | — |
| 2004-02-02 | $40.31 | $449.43 | 206,600 | — | — |
| 2004-01-30 | $40.15 | $447.64 | 128,700 | — | — |
| 2004-01-29 | $40.45 | $450.99 | 108,500 | — | — |
| 2004-01-28 | $40.65 | $453.22 | 90,200 | — | — |
| 2004-01-27 | $40.80 | $454.89 | 90,000 | — | — |
| 2004-01-26 | $41.37 | $461.24 | 118,300 | — | — |
| 2004-01-23 | $41.89 | $467.04 | 95,400 | — | — |
| 2004-01-22 | $42.10 | $469.38 | 174,600 | — | — |
| 2004-01-21 | $43.24 | $482.09 | 66,900 | — | — |
| 2004-01-20 | $43.70 | $487.22 | 82,100 | — | — |
| 2004-01-16 | $44.15 | $492.24 | 53,100 | — | — |
| 2004-01-15 | $44.08 | $491.46 | 96,500 | — | — |
| 2004-01-14 | $43.96 | $490.12 | 72,100 | — | — |
| 2004-01-13 | $43.80 | $488.34 | 98,300 | — | — |
| 2004-01-12 | $44.00 | $490.57 | 55,100 | — | — |
| 2004-01-09 | $44.00 | $490.57 | 71,400 | — | — |
| 2004-01-08 | $44.20 | $492.80 | 72,700 | — | — |
| 2004-01-07 | $44.47 | $495.81 | 102,800 | — | — |
| 2004-01-06 | $43.80 | $488.34 | 124,100 | — | — |
| 2004-01-05 | $44.48 | $495.92 | 137,800 | — | — |
| 2004-01-02 | $44.16 | $492.35 | 99,300 | — | — |