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
- 1993-10-22 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 | $100.18 | $275.62 | 58,556 | — | — |
| 2004-12-30 | $100.23 | $275.74 | 22,539 | — | — |
| 2004-12-29 | $99.83 | $274.64 | 26,168 | — | — |
| 2004-12-28 | $99.96 | $275.01 | 28,309 | — | — |
| 2004-12-27 | $98.94 | $272.20 | 19,654 | — | — |
| 2004-12-23 | $99.34 | $273.30 | 20,984 | — | — |
| 2004-12-22 | $100.58 | $276.72 | 44,131 | — | — |
| 2004-12-21 | $99.92 | $274.89 | 28,670 | — | — |
| 2004-12-20 | $98.85 | $271.96 | 23,508 | — | — |
| 2004-12-17 | $99.12 | $272.69 | 45,416 | — | — |
| 2004-12-16 | $98.63 | $271.35 | 31,284 | — | — |
| 2004-12-15 | $99.78 | $274.52 | 76,633 | — | — |
| 2004-12-14 | $99.29 | $273.18 | 77,512 | — | — |
| 2004-12-13 | $98.94 | $272.20 | 27,633 | — | — |
| 2004-12-10 | $99.25 | $273.06 | 39,601 | — | — |
| 2004-12-09 | $98.63 | $271.35 | 55,604 | — | — |
| 2004-12-08 | $99.25 | $273.06 | 49,969 | — | — |
| 2004-12-07 | $98.94 | $272.20 | 66,107 | — | — |
| 2004-12-06 | $99.69 | $274.28 | 43,140 | — | — |
| 2004-12-03 | $100.09 | $275.38 | 111,162 | — | — |
| 2004-12-02 | $99.16 | $272.81 | 103,567 | — | — |
| 2004-12-01 | $103.07 | $283.55 | 56,032 | — | — |
| 2004-11-30 | $99.69 | $274.28 | 32,907 | — | — |
| 2004-11-29 | $100.49 | $276.47 | 38,046 | — | — |
| 2004-11-26 | $100.00 | $275.13 | 8,092 | — | — |
| 2004-11-24 | $100.09 | $275.38 | 36,716 | — | — |
| 2004-11-23 | $99.78 | $274.52 | 56,731 | — | — |
| 2004-11-22 | $99.16 | $272.81 | 39,173 | — | — |
| 2004-11-19 | $97.16 | $267.32 | 26,641 | — | — |
| 2004-11-18 | $99.34 | $273.30 | 20,398 | — | — |
| 2004-11-17 | $99.52 | $273.79 | 22,629 | — | — |
| 2004-11-16 | $100.98 | $277.82 | 35,071 | — | — |
| 2004-11-15 | $101.82 | $280.14 | 39,398 | — | — |
| 2004-11-12 | $102.18 | $281.11 | 23,012 | — | — |
| 2004-11-11 | $100.18 | $275.62 | 30,292 | — | — |
| 2004-11-10 | $98.98 | $272.32 | 32,727 | — | — |
| 2004-11-09 | $98.58 | $271.23 | 48,707 | — | — |
| 2004-11-08 | $97.79 | $269.03 | 43,433 | — | — |
| 2004-11-05 | $97.21 | $267.44 | 64,574 | — | — |
| 2004-11-04 | $99.34 | $273.30 | 58,872 | — | — |
| 2004-11-03 | $97.34 | $267.81 | 92,230 | — | — |
| 2004-11-02 | $97.43 | $268.05 | 522,590 | — | — |
| 2004-11-01 | $101.78 | $280.01 | 74,897 | — | — |
| 2004-10-29 | $99.56 | $273.91 | 48,188 | — | — |
| 2004-10-28 | $100.71 | $277.08 | 45,484 | — | — |
| 2004-10-27 | $100.00 | $275.13 | 42,531 | — | — |
| 2004-10-26 | $100.71 | $272.81 | 41,246 | — | — |
| 2004-10-25 | $97.87 | $265.12 | 50,780 | — | — |
| 2004-10-22 | $98.01 | $265.48 | 61,306 | — | — |
| 2004-10-21 | $100.40 | $271.97 | 24,297 | — | — |
| 2004-10-20 | $98.85 | $267.76 | 62,275 | — | — |
| 2004-10-19 | $99.87 | $270.53 | 47,580 | — | — |
| 2004-10-18 | $100.54 | $272.33 | 24,477 | — | — |
| 2004-10-15 | $98.81 | $267.64 | 43,320 | — | — |
| 2004-10-14 | $98.23 | $266.08 | 23,531 | — | — |
| 2004-10-13 | $98.41 | $266.56 | 35,319 | — | — |
| 2004-10-12 | $99.07 | $268.37 | 65,160 | — | — |
| 2004-10-11 | $98.01 | $265.48 | 24,996 | — | — |
| 2004-10-08 | $99.34 | $269.09 | 51,817 | — | — |
| 2004-10-07 | $98.85 | $267.76 | 53,553 | — | — |
| 2004-10-06 | $99.47 | $269.45 | 71,313 | — | — |
| 2004-10-05 | $98.19 | $265.96 | 33,854 | — | — |
| 2004-10-04 | $98.67 | $267.28 | 45,213 | — | — |
| 2004-10-01 | $99.61 | $269.81 | 45,844 | — | — |
| 2004-09-30 | $96.32 | $260.91 | 40,142 | — | — |
| 2004-09-29 | $95.43 | $258.51 | 27,926 | — | — |
| 2004-09-28 | $95.61 | $258.99 | 24,725 | — | — |
| 2004-09-27 | $95.35 | $258.27 | 18,166 | — | — |
| 2004-09-24 | $95.48 | $258.63 | 11,653 | — | — |
| 2004-09-23 | $95.26 | $258.03 | 25,154 | — | — |
| 2004-09-22 | $95.04 | $257.43 | 34,102 | — | — |
| 2004-09-21 | $96.63 | $261.76 | 22,674 | — | — |
| 2004-09-20 | $95.92 | $259.83 | 32,659 | — | — |
| 2004-09-17 | $97.61 | $264.40 | 54,432 | — | — |
| 2004-09-16 | $97.61 | $264.40 | 43,297 | — | — |
| 2004-09-15 | $95.79 | $259.47 | 28,602 | — | — |
| 2004-09-14 | $94.37 | $255.63 | 35,679 | — | — |
| 2004-09-13 | $96.28 | $260.79 | 24,951 | — | — |
| 2004-09-10 | $96.72 | $262.00 | 34,800 | — | — |
| 2004-09-09 | $96.37 | $261.03 | 65,363 | — | — |
| 2004-09-08 | $97.25 | $263.44 | 39,691 | — | — |
| 2004-09-07 | $97.21 | $263.32 | 19,361 | — | — |
| 2004-09-03 | $96.10 | $260.31 | 23,328 | — | — |
| 2004-09-02 | $95.12 | $257.67 | 25,289 | — | — |
| 2004-09-01 | $94.19 | $255.15 | 22,359 | — | — |
| 2004-08-31 | $93.88 | $254.30 | 39,533 | — | — |
| 2004-08-30 | $93.53 | $253.34 | 31,036 | — | — |
| 2004-08-27 | $93.84 | $254.18 | 17,378 | — | — |
| 2004-08-26 | $93.53 | $253.34 | 33,516 | — | — |
| 2004-08-25 | $93.30 | $252.74 | 25,852 | — | — |
| 2004-08-24 | $93.30 | $252.74 | 21,705 | — | — |
| 2004-08-23 | $91.26 | $247.21 | 19,789 | — | — |
| 2004-08-20 | $92.28 | $249.98 | 29,391 | — | — |
| 2004-08-19 | $89.53 | $242.53 | 26,528 | — | — |
| 2004-08-18 | $91.84 | $248.78 | 27,768 | — | — |
| 2004-08-17 | $90.07 | $243.97 | 28,827 | — | — |
| 2004-08-16 | $89.93 | $243.61 | 18,257 | — | — |
| 2004-08-13 | $88.03 | $238.44 | 13,118 | — | — |
| 2004-08-12 | $87.80 | $237.84 | 50,758 | — | — |
| 2004-08-11 | $88.47 | $239.64 | 38,001 | — | — |
| 2004-08-10 | $88.42 | $239.52 | 25,379 | — | — |
| 2004-08-09 | $87.98 | $238.32 | 23,621 | — | — |
| 2004-08-06 | $88.73 | $240.36 | 47,400 | — | — |
| 2004-08-05 | $89.40 | $242.17 | 45,123 | — | — |
| 2004-08-04 | $89.13 | $241.44 | 32,141 | — | — |
| 2004-08-03 | $87.85 | $237.96 | 22,562 | — | — |
| 2004-08-02 | $88.51 | $239.76 | 27,475 | — | — |
| 2004-07-30 | $86.78 | $235.08 | 36,739 | — | — |
| 2004-07-29 | $85.10 | $230.51 | 45,642 | — | — |
| 2004-07-28 | $84.34 | $228.47 | 24,748 | — | — |
| 2004-07-27 | $86.52 | $230.15 | 20,488 | — | — |
| 2004-07-26 | $86.29 | $229.56 | 22,584 | — | — |
| 2004-07-23 | $86.38 | $229.79 | 18,392 | — | — |
| 2004-07-22 | $86.83 | $230.97 | 28,174 | — | — |
| 2004-07-21 | $89.05 | $236.88 | 67,685 | — | — |
| 2004-07-20 | $91.40 | $243.13 | 72,463 | — | — |
| 2004-07-19 | $89.84 | $239.00 | 17,490 | — | — |
| 2004-07-16 | $88.96 | $236.64 | 33,989 | — | — |
| 2004-07-15 | $88.82 | $236.28 | 18,166 | — | — |
| 2004-07-14 | $88.20 | $234.63 | 18,347 | — | — |
| 2004-07-13 | $88.60 | $235.69 | 12,103 | — | — |
| 2004-07-12 | $89.44 | $237.94 | 21,998 | — | — |
| 2004-07-09 | $89.36 | $237.70 | 19,654 | — | — |
| 2004-07-08 | $88.87 | $236.40 | 34,665 | — | — |
| 2004-07-07 | $90.47 | $240.65 | 18,212 | — | — |
| 2004-07-06 | $89.84 | $239.00 | 62,884 | — | — |
| 2004-07-02 | $90.20 | $239.94 | 35,657 | — | — |
| 2004-07-01 | $88.29 | $234.87 | 22,877 | — | — |
| 2004-06-30 | $88.34 | $234.99 | 23,936 | — | — |
| 2004-06-29 | $87.36 | $232.39 | 36,468 | — | — |
| 2004-06-28 | $89.18 | $237.23 | 27,047 | — | — |
| 2004-06-25 | $89.40 | $237.82 | 43,478 | — | — |
| 2004-06-24 | $87.85 | $233.69 | 34,845 | — | — |
| 2004-06-23 | $88.20 | $234.63 | 40,705 | — | — |
| 2004-06-22 | $87.85 | $233.69 | 22,539 | — | — |
| 2004-06-21 | $88.20 | $234.63 | 34,417 | — | — |
| 2004-06-18 | $87.85 | $233.69 | 55,919 | — | — |
| 2004-06-17 | $87.54 | $232.86 | 23,057 | — | — |
| 2004-06-16 | $86.29 | $229.56 | 20,488 | — | — |
| 2004-06-15 | $85.85 | $228.38 | 35,251 | — | — |
| 2004-06-14 | $84.56 | $224.95 | 33,516 | — | — |
| 2004-06-10 | $85.81 | $228.26 | 36,175 | — | — |
| 2004-06-09 | $85.85 | $228.38 | 30,473 | — | — |
| 2004-06-08 | $86.69 | $230.62 | 25,762 | — | — |
| 2004-06-07 | $86.61 | $230.38 | 17,896 | — | — |
| 2004-06-04 | $85.41 | $227.20 | 20,871 | — | — |
| 2004-06-03 | $84.74 | $225.43 | 23,689 | — | — |
| 2004-06-02 | $85.10 | $226.37 | 31,014 | — | — |
| 2004-06-01 | $84.39 | $224.48 | 32,389 | — | — |
| 2004-05-28 | $84.96 | $226.02 | 22,607 | — | — |
| 2004-05-27 | $84.39 | $224.48 | 22,449 | — | — |
| 2004-05-26 | $84.52 | $224.84 | 27,610 | — | — |
| 2004-05-25 | $83.32 | $221.65 | 40,705 | — | — |
| 2004-05-24 | $81.50 | $216.81 | 22,246 | — | — |
| 2004-05-21 | $80.31 | $213.62 | 29,143 | — | — |
| 2004-05-20 | $80.57 | $214.33 | 42,441 | — | — |
| 2004-05-19 | $79.11 | $210.44 | 61,802 | — | — |
| 2004-05-18 | $80.70 | $214.69 | 146,819 | — | — |
| 2004-05-17 | $78.26 | $208.20 | 35,634 | — | — |
| 2004-05-14 | $78.44 | $208.67 | 39,736 | — | — |
| 2004-05-13 | $77.24 | $205.48 | 39,759 | — | — |
| 2004-05-12 | $77.73 | $206.78 | 61,261 | — | — |
| 2004-05-11 | $78.09 | $207.72 | 84,161 | — | — |
| 2004-05-10 | $76.76 | $204.18 | 99,217 | — | — |
| 2004-05-07 | $78.26 | $208.20 | 78,413 | — | — |
| 2004-05-06 | $81.41 | $216.57 | 40,165 | — | — |
| 2004-05-05 | $81.64 | $217.17 | 40,931 | — | — |
| 2004-05-04 | $82.48 | $219.41 | 110,419 | — | — |
| 2004-05-03 | $81.64 | $217.17 | 132,507 | — | — |
| 2004-04-30 | $82.04 | $218.23 | 109,269 | — | — |
| 2004-04-29 | $83.32 | $221.65 | 70,389 | — | — |
| 2004-04-28 | $83.77 | $222.83 | 66,941 | — | — |
| 2004-04-27 | $85.98 | $224.60 | 50,217 | — | — |
| 2004-04-26 | $86.52 | $225.99 | 35,048 | — | — |
| 2004-04-23 | $86.47 | $225.88 | 16,476 | — | — |
| 2004-04-22 | $87.94 | $229.70 | 30,518 | — | — |
| 2004-04-21 | $86.52 | $225.99 | 37,933 | — | — |
| 2004-04-20 | $86.52 | $225.99 | 61,193 | — | — |
| 2004-04-19 | $88.69 | $231.67 | 40,773 | — | — |
| 2004-04-16 | $88.16 | $230.28 | 41,427 | — | — |
| 2004-04-15 | $86.43 | $225.76 | 46,047 | — | — |
| 2004-04-14 | $84.88 | $221.70 | 67,369 | — | — |
| 2004-04-13 | $85.90 | $224.37 | 117,383 | — | — |
| 2004-04-12 | $85.41 | $223.09 | 140,779 | — | — |
| 2004-04-08 | $89.98 | $235.03 | 45,146 | — | — |
| 2004-04-07 | $92.51 | $241.64 | 67,617 | — | — |
| 2004-04-06 | $90.73 | $237.00 | 108,007 | — | — |
| 2004-04-05 | $94.77 | $247.55 | 90,427 | — | — |
| 2004-04-02 | $96.99 | $253.34 | 54,049 | — | — |
| 2004-04-01 | $96.94 | $253.23 | 56,122 | — | — |
| 2004-03-31 | $96.68 | $252.53 | 45,101 | — | — |
| 2004-03-30 | $96.10 | $251.02 | 46,904 | — | — |
| 2004-03-29 | $95.52 | $249.52 | 51,727 | — | — |
| 2004-03-26 | $94.68 | $247.32 | 78,120 | — | — |
| 2004-03-25 | $95.26 | $248.82 | 22,336 | — | — |
| 2004-03-24 | $94.50 | $246.85 | 77,174 | — | — |
| 2004-03-23 | $95.52 | $249.52 | 25,356 | — | — |
| 2004-03-22 | $94.95 | $248.01 | 43,658 | — | — |
| 2004-03-19 | $95.75 | $250.10 | 179,208 | — | — |
| 2004-03-18 | $95.48 | $249.40 | 63,425 | — | — |
| 2004-03-17 | $94.90 | $247.90 | 41,630 | — | — |
| 2004-03-16 | $93.48 | $244.19 | 34,688 | — | — |
| 2004-03-15 | $93.66 | $244.65 | 28,174 | — | — |
| 2004-03-12 | $94.72 | $247.43 | 30,450 | — | — |
| 2004-03-11 | $93.66 | $244.65 | 38,902 | — | — |
| 2004-03-10 | $93.13 | $243.26 | 34,214 | — | — |
| 2004-03-09 | $95.39 | $249.17 | 28,895 | — | — |
| 2004-03-08 | $94.95 | $248.01 | 27,114 | — | — |
| 2004-03-05 | $94.99 | $248.13 | 38,790 | — | — |
| 2004-03-04 | $94.33 | $246.39 | 32,569 | — | — |
| 2004-03-03 | $94.37 | $246.50 | 71,877 | — | — |
| 2004-03-02 | $94.15 | $245.92 | 105,325 | — | — |
| 2004-03-01 | $94.15 | $245.92 | 73,342 | — | — |
| 2004-02-27 | $94.24 | $246.16 | 242,745 | — | — |
| 2004-02-26 | $96.28 | $251.49 | 60,360 | — | — |
| 2004-02-25 | $96.72 | $252.65 | 71,967 | — | — |
| 2004-02-24 | $96.94 | $253.23 | 35,972 | — | — |
| 2004-02-23 | $96.10 | $251.02 | 20,781 | — | — |
| 2004-02-20 | $96.10 | $251.02 | 14,290 | — | — |
| 2004-02-19 | $96.28 | $251.49 | 23,779 | — | — |
| 2004-02-18 | $96.06 | $250.91 | 29,459 | — | — |
| 2004-02-17 | $96.28 | $251.49 | 15,665 | — | — |
| 2004-02-13 | $95.83 | $250.33 | 40,683 | — | — |
| 2004-02-12 | $97.30 | $254.15 | 28,850 | — | — |
| 2004-02-11 | $97.96 | $255.89 | 29,143 | — | — |
| 2004-02-10 | $97.87 | $255.66 | 32,344 | — | — |
| 2004-02-09 | $96.37 | $251.72 | 28,241 | — | — |
| 2004-02-06 | $97.03 | $253.46 | 36,806 | — | — |
| 2004-02-05 | $95.04 | $248.24 | 31,014 | — | — |
| 2004-02-04 | $93.93 | $245.35 | 70,187 | — | — |
| 2004-02-03 | $97.96 | $255.89 | 60,765 | — | — |
| 2004-02-02 | $96.72 | $252.65 | 56,731 | — | — |
| 2004-01-30 | $93.62 | $244.53 | 516,910 | — | — |
| 2004-01-29 | $92.51 | $241.64 | 41,269 | — | — |
| 2004-01-28 | $91.62 | $239.32 | 36,130 | — | — |
| 2004-01-27 | $94.77 | $243.49 | 37,325 | — | — |
| 2004-01-26 | $94.24 | $242.12 | 28,760 | — | — |
| 2004-01-23 | $92.28 | $237.11 | 32,637 | — | — |
| 2004-01-22 | $91.62 | $235.40 | 21,930 | — | — |
| 2004-01-21 | $91.93 | $236.20 | 18,662 | — | — |
| 2004-01-20 | $92.06 | $236.54 | 35,499 | — | — |
| 2004-01-16 | $91.09 | $234.03 | 40,277 | — | — |
| 2004-01-15 | $91.62 | $235.40 | 18,978 | — | — |
| 2004-01-14 | $91.18 | $234.26 | 49,563 | — | — |
| 2004-01-13 | $90.33 | $232.09 | 37,347 | — | — |
| 2004-01-12 | $90.47 | $232.43 | 30,473 | — | — |
| 2004-01-09 | $90.07 | $231.41 | 29,909 | — | — |
| 2004-01-08 | $90.15 | $231.64 | 22,449 | — | — |
| 2004-01-07 | $90.29 | $231.98 | 27,340 | — | — |
| 2004-01-06 | $89.89 | $230.95 | 23,418 | — | — |
| 2004-01-05 | $90.42 | $232.32 | 27,678 | — | — |
| 2004-01-02 | $90.07 | $231.41 | 20,240 | — | — |