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
- 1999-11-05 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 | $94.40 | $94.40 | 33,180 | — | — |
| 2004-12-30 | $96.10 | $96.10 | 31,030 | — | — |
| 2004-12-29 | $98.10 | $98.10 | 108,050 | — | — |
| 2004-12-28 | $93.00 | $93.00 | 23,230 | — | — |
| 2004-12-27 | $93.60 | $93.60 | 31,710 | — | — |
| 2004-12-23 | $93.00 | $93.00 | 56,520 | — | — |
| 2004-12-22 | $92.40 | $92.40 | 42,400 | — | — |
| 2004-12-21 | $93.80 | $93.80 | 58,480 | — | — |
| 2004-12-20 | $90.70 | $90.70 | 47,340 | — | — |
| 2004-12-17 | $90.80 | $90.80 | 66,300 | — | — |
| 2004-12-16 | $91.10 | $91.10 | 42,920 | — | — |
| 2004-12-15 | $94.10 | $94.10 | 74,820 | — | — |
| 2004-12-14 | $96.40 | $96.40 | 85,510 | — | — |
| 2004-12-13 | $92.90 | $92.90 | 34,360 | — | — |
| 2004-12-10 | $91.50 | $91.50 | 65,050 | — | — |
| 2004-12-09 | $91.80 | $91.80 | 32,140 | — | — |
| 2004-12-08 | $93.00 | $93.00 | 82,730 | — | — |
| 2004-12-07 | $92.50 | $92.50 | 89,550 | — | — |
| 2004-12-06 | $93.90 | $93.90 | 54,130 | — | — |
| 2004-12-03 | $92.70 | $92.70 | 111,830 | — | — |
| 2004-12-02 | $91.50 | $91.50 | 140,880 | — | — |
| 2004-12-01 | $87.50 | $87.50 | 122,600 | — | — |
| 2004-11-30 | $82.80 | $82.80 | 62,020 | — | — |
| 2004-11-29 | $81.80 | $81.80 | 58,020 | — | — |
| 2004-11-26 | $82.30 | $82.30 | 20,200 | — | — |
| 2004-11-24 | $81.30 | $81.30 | 19,670 | — | — |
| 2004-11-23 | $81.70 | $81.70 | 31,440 | — | — |
| 2004-11-22 | $82.00 | $82.00 | 29,810 | — | — |
| 2004-11-19 | $79.60 | $79.60 | 51,650 | — | — |
| 2004-11-18 | $83.00 | $83.00 | 35,390 | — | — |
| 2004-11-17 | $85.00 | $85.00 | 44,490 | — | — |
| 2004-11-16 | $83.30 | $83.30 | 37,070 | — | — |
| 2004-11-15 | $85.10 | $85.10 | 45,060 | — | — |
| 2004-11-12 | $85.80 | $85.80 | 128,360 | — | — |
| 2004-11-11 | $85.80 | $85.80 | 59,360 | — | — |
| 2004-11-10 | $84.00 | $84.00 | 78,550 | — | — |
| 2004-11-09 | $87.40 | $87.40 | 91,460 | — | — |
| 2004-11-08 | $85.80 | $85.80 | 203,220 | — | — |
| 2004-11-05 | $87.00 | $87.00 | 308,130 | — | — |
| 2004-11-04 | $73.60 | $73.60 | 58,170 | — | — |
| 2004-11-03 | $74.50 | $74.50 | 41,790 | — | — |
| 2004-11-02 | $72.70 | $72.70 | 24,340 | — | — |
| 2004-11-01 | $74.00 | $74.00 | 35,590 | — | — |
| 2004-10-29 | $73.80 | $73.80 | 49,510 | — | — |
| 2004-10-28 | $72.20 | $72.20 | 52,960 | — | — |
| 2004-10-27 | $72.00 | $72.00 | 41,500 | — | — |
| 2004-10-26 | $72.60 | $72.60 | 27,220 | — | — |
| 2004-10-25 | $70.50 | $70.50 | 23,330 | — | — |
| 2004-10-22 | $70.00 | $70.00 | 45,190 | — | — |
| 2004-10-21 | $72.00 | $72.00 | 46,210 | — | — |
| 2004-10-20 | $70.10 | $70.10 | 30,490 | — | — |
| 2004-10-19 | $70.10 | $70.10 | 16,710 | — | — |
| 2004-10-18 | $71.00 | $71.00 | 21,160 | — | — |
| 2004-10-15 | $71.40 | $71.40 | 33,600 | — | — |
| 2004-10-14 | $69.00 | $69.00 | 46,650 | — | — |
| 2004-10-13 | $72.10 | $72.10 | 28,450 | — | — |
| 2004-10-12 | $73.50 | $73.50 | 32,100 | — | — |
| 2004-10-11 | $73.90 | $73.90 | 37,170 | — | — |
| 2004-10-08 | $74.10 | $74.10 | 39,500 | — | — |
| 2004-10-07 | $76.00 | $76.00 | 26,680 | — | — |
| 2004-10-06 | $76.10 | $76.10 | 44,880 | — | — |
| 2004-10-05 | $76.00 | $76.00 | 67,050 | — | — |
| 2004-10-04 | $75.50 | $75.50 | 79,230 | — | — |
| 2004-10-01 | $71.40 | $71.40 | 38,740 | — | — |
| 2004-09-30 | $69.70 | $69.70 | 51,580 | — | — |
| 2004-09-29 | $69.00 | $69.00 | 27,460 | — | — |
| 2004-09-28 | $68.70 | $68.70 | 33,330 | — | — |
| 2004-09-27 | $68.60 | $68.60 | 34,200 | — | — |
| 2004-09-24 | $68.50 | $68.50 | 88,590 | — | — |
| 2004-09-23 | $68.40 | $68.40 | 49,510 | — | — |
| 2004-09-22 | $67.10 | $67.10 | 28,400 | — | — |
| 2004-09-21 | $68.10 | $68.10 | 74,560 | — | — |
| 2004-09-20 | $65.60 | $65.60 | 98,700 | — | — |
| 2004-09-17 | $63.50 | $63.50 | 63,580 | — | — |
| 2004-09-16 | $62.50 | $62.50 | 53,990 | — | — |
| 2004-09-15 | $60.40 | $60.40 | 46,420 | — | — |
| 2004-09-14 | $61.30 | $61.30 | 52,600 | — | — |
| 2004-09-13 | $61.80 | $61.80 | 103,970 | — | — |
| 2004-09-10 | $62.40 | $62.40 | 63,970 | — | — |
| 2004-09-09 | $64.70 | $64.70 | 39,960 | — | — |
| 2004-09-08 | $63.60 | $63.60 | 31,580 | — | — |
| 2004-09-07 | $64.60 | $64.60 | 66,630 | — | — |
| 2004-09-03 | $63.20 | $63.20 | 57,790 | — | — |
| 2004-09-02 | $65.40 | $65.40 | 51,730 | — | — |
| 2004-09-01 | $60.90 | $60.90 | 78,980 | — | — |
| 2004-08-31 | $63.80 | $63.80 | 41,220 | — | — |
| 2004-08-30 | $62.30 | $62.30 | 34,560 | — | — |
| 2004-08-27 | $61.80 | $61.80 | 27,260 | — | — |
| 2004-08-26 | $59.70 | $59.70 | 13,750 | — | — |
| 2004-08-25 | $61.30 | $61.30 | 25,580 | — | — |
| 2004-08-24 | $61.60 | $61.60 | 33,210 | — | — |
| 2004-08-23 | $60.90 | $60.90 | 34,010 | — | — |
| 2004-08-20 | $61.40 | $61.40 | 45,680 | — | — |
| 2004-08-19 | $60.00 | $60.00 | 37,530 | — | — |
| 2004-08-18 | $60.90 | $60.90 | 41,950 | — | — |
| 2004-08-17 | $60.50 | $60.50 | 74,110 | — | — |
| 2004-08-16 | $62.00 | $62.00 | 100,250 | — | — |
| 2004-08-13 | $58.70 | $58.70 | 104,900 | — | — |
| 2004-08-12 | $56.40 | $56.40 | 122,770 | — | — |
| 2004-08-11 | $55.00 | $55.00 | 141,810 | — | — |
| 2004-08-10 | $54.00 | $54.00 | 180,110 | — | — |
| 2004-08-09 | $50.60 | $50.60 | 122,770 | — | — |
| 2004-08-06 | $50.40 | $50.40 | 187,870 | — | — |
| 2004-08-05 | $50.20 | $50.20 | 1,067,230 | — | — |
| 2004-08-04 | $69.80 | $69.80 | 171,150 | — | — |
| 2004-08-03 | $68.70 | $68.70 | 157,560 | — | — |
| 2004-08-02 | $72.70 | $72.70 | 80,650 | — | — |
| 2004-07-30 | $74.80 | $74.80 | 51,980 | — | — |
| 2004-07-29 | $74.00 | $74.00 | 35,090 | — | — |
| 2004-07-28 | $74.00 | $74.00 | 50,450 | — | — |
| 2004-07-27 | $76.40 | $76.40 | 57,830 | — | — |
| 2004-07-26 | $72.50 | $72.50 | 58,830 | — | — |
| 2004-07-23 | $77.20 | $77.20 | 36,560 | — | — |
| 2004-07-22 | $80.60 | $80.60 | 32,690 | — | — |
| 2004-07-21 | $80.00 | $80.00 | 41,600 | — | — |
| 2004-07-20 | $85.40 | $85.40 | 42,190 | — | — |
| 2004-07-19 | $82.50 | $82.50 | 66,510 | — | — |
| 2004-07-16 | $84.60 | $84.60 | 47,380 | — | — |
| 2004-07-15 | $86.50 | $86.50 | 47,710 | — | — |
| 2004-07-14 | $86.40 | $86.40 | 53,760 | — | — |
| 2004-07-13 | $88.50 | $88.50 | 37,090 | — | — |
| 2004-07-12 | $89.40 | $89.40 | 65,050 | — | — |
| 2004-07-09 | $92.50 | $92.50 | 39,690 | — | — |
| 2004-07-08 | $92.50 | $92.50 | 61,020 | — | — |
| 2004-07-07 | $94.40 | $94.40 | 40,520 | — | — |
| 2004-07-06 | $93.60 | $93.60 | 51,060 | — | — |
| 2004-07-02 | $95.10 | $95.10 | 33,370 | — | — |
| 2004-07-01 | $96.50 | $96.50 | 48,820 | — | — |
| 2004-06-30 | $98.30 | $98.30 | 70,270 | — | — |
| 2004-06-29 | $99.60 | $99.60 | 162,080 | — | — |
| 2004-06-28 | $93.60 | $93.60 | 44,950 | — | — |
| 2004-06-25 | $96.60 | $96.60 | 55,240 | — | — |
| 2004-06-24 | $94.30 | $94.30 | 32,340 | — | — |
| 2004-06-23 | $95.20 | $95.20 | 67,730 | — | — |
| 2004-06-22 | $95.10 | $95.10 | 89,540 | — | — |
| 2004-06-21 | $92.50 | $92.50 | 83,720 | — | — |
| 2004-06-18 | $91.50 | $91.50 | 64,620 | — | — |
| 2004-06-17 | $92.10 | $92.10 | 67,730 | — | — |
| 2004-06-16 | $90.20 | $90.20 | 27,270 | — | — |
| 2004-06-15 | $90.70 | $90.70 | 65,700 | — | — |
| 2004-06-14 | $88.60 | $88.60 | 100,430 | — | — |
| 2004-06-10 | $93.00 | $93.00 | 64,770 | — | — |
| 2004-06-09 | $92.60 | $92.60 | 57,270 | — | — |
| 2004-06-08 | $96.40 | $96.40 | 50,630 | — | — |
| 2004-06-07 | $96.90 | $96.90 | 111,060 | — | — |
| 2004-06-04 | $100.00 | $100.00 | 166,150 | — | — |
| 2004-06-03 | $90.90 | $90.90 | 26,080 | — | — |
| 2004-06-02 | $94.50 | $94.50 | 25,640 | — | — |
| 2004-06-01 | $95.80 | $95.80 | 32,650 | — | — |
| 2004-05-28 | $94.80 | $94.80 | 32,430 | — | — |
| 2004-05-27 | $95.70 | $95.70 | 47,800 | — | — |
| 2004-05-26 | $96.50 | $96.50 | 49,200 | — | — |
| 2004-05-25 | $96.60 | $96.60 | 62,260 | — | — |
| 2004-05-24 | $95.70 | $95.70 | 40,890 | — | — |
| 2004-05-21 | $94.70 | $94.70 | 52,190 | — | — |
| 2004-05-20 | $94.50 | $94.50 | 39,700 | — | — |
| 2004-05-19 | $94.20 | $94.20 | 71,430 | — | — |
| 2004-05-18 | $95.60 | $95.60 | 53,790 | — | — |
| 2004-05-17 | $94.90 | $94.90 | 61,820 | — | — |
| 2004-05-14 | $95.90 | $95.90 | 61,080 | — | — |
| 2004-05-13 | $98.60 | $98.60 | 62,620 | — | — |
| 2004-05-12 | $99.60 | $99.60 | 216,260 | — | — |
| 2004-05-11 | $96.60 | $96.60 | 106,930 | — | — |
| 2004-05-10 | $92.70 | $92.70 | 119,470 | — | — |
| 2004-05-07 | $97.20 | $97.20 | 60,950 | — | — |
| 2004-05-06 | $99.60 | $99.60 | 105,950 | — | — |
| 2004-05-05 | $100.70 | $100.70 | 62,770 | — | — |
| 2004-05-04 | $100.70 | $100.70 | 72,180 | — | — |
| 2004-05-03 | $99.00 | $99.00 | 88,860 | — | — |
| 2004-04-30 | $97.40 | $97.40 | 88,300 | — | — |
| 2004-04-29 | $101.50 | $101.50 | 97,480 | — | — |
| 2004-04-28 | $106.10 | $106.10 | 361,340 | — | — |
| 2004-04-27 | $106.90 | $106.90 | 93,720 | — | — |
| 2004-04-26 | $106.80 | $106.80 | 80,390 | — | — |
| 2004-04-23 | $105.50 | $105.50 | 81,570 | — | — |
| 2004-04-22 | $105.20 | $105.20 | 104,470 | — | — |
| 2004-04-21 | $106.00 | $106.00 | 232,100 | — | — |
| 2004-04-20 | $97.50 | $97.50 | 106,280 | — | — |
| 2004-04-19 | $104.20 | $104.20 | 177,900 | — | — |
| 2004-04-16 | $107.00 | $107.00 | 108,810 | — | — |
| 2004-04-15 | $110.10 | $110.10 | 85,030 | — | — |
| 2004-04-14 | $110.60 | $110.60 | 87,910 | — | — |
| 2004-04-13 | $108.40 | $108.40 | 81,570 | — | — |
| 2004-04-12 | $114.60 | $114.60 | 48,050 | — | — |
| 2004-04-08 | $116.00 | $116.00 | 77,910 | — | — |
| 2004-04-07 | $110.60 | $110.60 | 46,460 | — | — |
| 2004-04-06 | $112.80 | $112.80 | 39,230 | — | — |
| 2004-04-05 | $116.30 | $116.30 | 65,300 | — | — |
| 2004-04-02 | $113.50 | $113.50 | 86,500 | — | — |
| 2004-04-01 | $111.20 | $111.20 | 45,890 | — | — |
| 2004-03-31 | $110.10 | $110.10 | 64,420 | — | — |
| 2004-03-30 | $111.20 | $111.20 | 51,720 | — | — |
| 2004-03-29 | $111.90 | $111.90 | 62,860 | — | — |
| 2004-03-26 | $108.30 | $108.30 | 102,360 | — | — |
| 2004-03-25 | $110.00 | $110.00 | 76,830 | — | — |
| 2004-03-24 | $105.00 | $105.00 | 65,120 | — | — |
| 2004-03-23 | $107.60 | $107.60 | 86,780 | — | — |
| 2004-03-22 | $105.90 | $105.90 | 74,990 | — | — |
| 2004-03-19 | $111.40 | $111.40 | 39,570 | — | — |
| 2004-03-18 | $111.60 | $111.60 | 46,220 | — | — |
| 2004-03-17 | $115.10 | $115.10 | 90,620 | — | — |
| 2004-03-16 | $108.60 | $108.60 | 99,480 | — | — |
| 2004-03-15 | $110.50 | $110.50 | 67,470 | — | — |
| 2004-03-12 | $116.00 | $116.00 | 177,290 | — | — |
| 2004-03-11 | $116.50 | $116.50 | 153,870 | — | — |
| 2004-03-10 | $112.70 | $112.70 | 120,620 | — | — |
| 2004-03-09 | $122.50 | $122.50 | 67,910 | — | — |
| 2004-03-08 | $122.20 | $122.20 | 152,900 | — | — |
| 2004-03-05 | $129.40 | $129.40 | 70,840 | — | — |
| 2004-03-04 | $130.20 | $130.20 | 88,240 | — | — |
| 2004-03-03 | $127.50 | $127.50 | 91,440 | — | — |
| 2004-03-02 | $131.80 | $131.80 | 125,480 | — | — |
| 2004-03-01 | $134.90 | $134.90 | 150,020 | — | — |
| 2004-02-27 | $130.60 | $130.60 | 81,260 | — | — |
| 2004-02-26 | $131.10 | $131.10 | 107,720 | — | — |
| 2004-02-25 | $129.00 | $129.00 | 202,770 | — | — |
| 2004-02-24 | $122.80 | $122.80 | 166,430 | — | — |
| 2004-02-23 | $127.10 | $127.10 | 222,750 | — | — |
| 2004-02-20 | $135.00 | $135.00 | 527,150 | — | — |
| 2004-02-19 | $160.30 | $160.30 | 290,380 | — | — |
| 2004-02-18 | $150.10 | $150.10 | 168,500 | — | — |
| 2004-02-17 | $143.60 | $143.60 | 62,680 | — | — |
| 2004-02-13 | $141.10 | $141.10 | 49,440 | — | — |
| 2004-02-12 | $142.30 | $142.30 | 64,450 | — | — |
| 2004-02-11 | $143.80 | $143.80 | 65,730 | — | — |
| 2004-02-10 | $141.00 | $141.00 | 33,740 | — | — |
| 2004-02-09 | $141.40 | $141.40 | 56,340 | — | — |
| 2004-02-06 | $145.60 | $145.60 | 77,480 | — | — |
| 2004-02-05 | $141.70 | $141.70 | 65,490 | — | — |
| 2004-02-04 | $140.00 | $140.00 | 63,860 | — | — |
| 2004-02-03 | $142.50 | $142.50 | 90,320 | — | — |
| 2004-02-02 | $139.30 | $139.30 | 52,090 | — | — |
| 2004-01-30 | $143.10 | $143.10 | 35,530 | — | — |
| 2004-01-29 | $141.20 | $141.20 | 85,300 | — | — |
| 2004-01-28 | $148.00 | $148.00 | 96,740 | — | — |
| 2004-01-27 | $147.80 | $147.80 | 68,830 | — | — |
| 2004-01-26 | $151.60 | $151.60 | 55,820 | — | — |
| 2004-01-23 | $152.90 | $152.90 | 80,560 | — | — |
| 2004-01-22 | $150.60 | $150.60 | 159,440 | — | — |
| 2004-01-21 | $162.00 | $162.00 | 106,630 | — | — |
| 2004-01-20 | $169.00 | $169.00 | 137,330 | — | — |
| 2004-01-16 | $165.10 | $165.10 | 63,620 | — | — |
| 2004-01-15 | $166.90 | $166.90 | 87,610 | — | — |
| 2004-01-14 | $170.00 | $170.00 | 154,510 | — | — |
| 2004-01-13 | $172.80 | $172.80 | 87,140 | — | — |
| 2004-01-12 | $179.30 | $179.30 | 75,220 | — | — |
| 2004-01-09 | $178.00 | $178.00 | 145,080 | — | — |
| 2004-01-08 | $181.50 | $181.50 | 327,470 | — | — |
| 2004-01-07 | $154.20 | $154.20 | 33,700 | — | — |
| 2004-01-06 | $154.60 | $154.60 | 58,430 | — | — |
| 2004-01-05 | $152.50 | $152.50 | 66,230 | — | — |
| 2004-01-02 | $150.60 | $150.60 | 44,620 | — | — |