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
- 2004-07-28 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 | $78.75 | $78.75 | 16,540 | — | — |
| 2004-12-30 | $78.90 | $78.90 | 9,420 | — | — |
| 2004-12-29 | $78.70 | $78.70 | 13,940 | — | — |
| 2004-12-28 | $81.50 | $81.50 | 21,800 | — | — |
| 2004-12-27 | $81.20 | $81.20 | 29,460 | — | — |
| 2004-12-23 | $81.10 | $81.10 | 96,700 | — | — |
| 2004-12-22 | $87.45 | $87.45 | 32,660 | — | — |
| 2004-12-21 | $90.95 | $90.95 | 15,200 | — | — |
| 2004-12-20 | $94.40 | $94.40 | 15,080 | — | — |
| 2004-12-17 | $96.40 | $96.40 | 31,660 | — | — |
| 2004-12-16 | $91.00 | $91.00 | 14,800 | — | — |
| 2004-12-15 | $89.60 | $89.60 | 23,160 | — | — |
| 2004-12-14 | $91.50 | $91.50 | 84,900 | — | — |
| 2004-12-13 | $87.85 | $87.85 | 23,920 | — | — |
| 2004-12-10 | $87.25 | $87.25 | 26,900 | — | — |
| 2004-12-09 | $79.45 | $79.45 | 13,520 | — | — |
| 2004-12-08 | $79.95 | $79.95 | 18,320 | — | — |
| 2004-12-07 | $76.55 | $76.55 | 6,600 | — | — |
| 2004-12-06 | $79.50 | $79.50 | 9,760 | — | — |
| 2004-12-03 | $80.55 | $80.55 | 6,400 | — | — |
| 2004-12-02 | $81.55 | $81.55 | 14,100 | — | — |
| 2004-12-01 | $81.50 | $81.50 | 25,080 | — | — |
| 2004-11-30 | $78.50 | $78.50 | 6,220 | — | — |
| 2004-11-29 | $78.50 | $78.50 | 4,700 | — | — |
| 2004-11-26 | $79.45 | $79.45 | 2,820 | — | — |
| 2004-11-24 | $79.45 | $79.45 | 25,100 | — | — |
| 2004-11-23 | $78.55 | $78.55 | 28,900 | — | — |
| 2004-11-22 | $75.00 | $75.00 | 45,840 | — | — |
| 2004-11-19 | $76.95 | $76.95 | 7,040 | — | — |
| 2004-11-18 | $80.00 | $80.00 | 7,860 | — | — |
| 2004-11-17 | $80.00 | $80.00 | 8,780 | — | — |
| 2004-11-16 | $80.45 | $80.45 | 16,780 | — | — |
| 2004-11-15 | $83.00 | $83.00 | 27,200 | — | — |
| 2004-11-12 | $86.65 | $86.65 | 11,000 | — | — |
| 2004-11-11 | $87.35 | $87.35 | 12,600 | — | — |
| 2004-11-10 | $87.80 | $87.80 | 18,460 | — | — |
| 2004-11-09 | $89.45 | $89.45 | 64,960 | — | — |
| 2004-11-08 | $83.90 | $83.90 | 8,600 | — | — |
| 2004-11-05 | $85.10 | $85.10 | 9,240 | — | — |
| 2004-11-04 | $86.50 | $86.50 | 22,120 | — | — |
| 2004-11-03 | $87.35 | $87.35 | 9,620 | — | — |
| 2004-11-02 | $85.75 | $85.75 | 13,560 | — | — |
| 2004-11-01 | $85.55 | $85.55 | 11,100 | — | — |
| 2004-10-29 | $87.60 | $87.60 | 35,920 | — | — |
| 2004-10-28 | $86.80 | $86.80 | 37,200 | — | — |
| 2004-10-27 | $83.50 | $83.50 | 15,220 | — | — |
| 2004-10-26 | $83.00 | $83.00 | 33,840 | — | — |
| 2004-10-25 | $80.10 | $80.10 | 20,020 | — | — |
| 2004-10-22 | $79.50 | $79.50 | 25,200 | — | — |
| 2004-10-21 | $77.75 | $77.75 | 13,180 | — | — |
| 2004-10-20 | $74.90 | $74.90 | 17,720 | — | — |
| 2004-10-19 | $74.65 | $74.65 | 111,700 | — | — |
| 2004-10-18 | $77.85 | $77.85 | 55,620 | — | — |
| 2004-10-15 | $82.30 | $82.30 | 17,400 | — | — |
| 2004-10-14 | $79.35 | $79.35 | 20,300 | — | — |
| 2004-10-13 | $82.70 | $82.70 | 40,780 | — | — |
| 2004-10-12 | $87.95 | $87.95 | 47,200 | — | — |
| 2004-10-11 | $89.35 | $89.35 | 60,220 | — | — |
| 2004-10-08 | $82.95 | $82.95 | 32,340 | — | — |
| 2004-10-07 | $82.30 | $82.30 | 78,920 | — | — |
| 2004-10-06 | $79.60 | $79.60 | 120,080 | — | — |
| 2004-10-05 | $88.40 | $88.40 | 140,500 | — | — |
| 2004-10-04 | $95.00 | $95.00 | 56,040 | — | — |
| 2004-10-01 | $98.10 | $98.10 | 172,180 | — | — |
| 2004-09-30 | $100.20 | $100.20 | 247,320 | — | — |
| 2004-09-29 | $107.65 | $107.65 | 69,500 | — | — |
| 2004-09-28 | $100.00 | $100.00 | 120,740 | — | — |
| 2004-09-27 | $114.75 | $114.75 | 40,500 | — | — |
| 2004-09-24 | $116.25 | $116.25 | 89,620 | — | — |
| 2004-09-23 | $118.55 | $118.55 | 89,640 | — | — |
| 2004-09-22 | $110.50 | $110.50 | 83,400 | — | — |
| 2004-09-21 | $107.70 | $107.70 | 141,600 | — | — |
| 2004-09-20 | $94.50 | $94.50 | 46,560 | — | — |
| 2004-09-17 | $90.95 | $90.95 | 30,260 | — | — |
| 2004-09-16 | $87.80 | $87.80 | 39,360 | — | — |
| 2004-09-15 | $84.85 | $84.85 | 15,400 | — | — |
| 2004-09-14 | $84.80 | $84.80 | 50,000 | — | — |
| 2004-09-13 | $85.85 | $85.85 | 71,980 | — | — |
| 2004-09-10 | $81.55 | $81.55 | 45,480 | — | — |
| 2004-09-09 | $79.85 | $79.85 | 18,560 | — | — |
| 2004-09-08 | $78.50 | $78.50 | 29,380 | — | — |
| 2004-09-07 | $76.25 | $76.25 | 23,740 | — | — |
| 2004-09-03 | $72.75 | $72.75 | 3,480 | — | — |
| 2004-09-02 | $72.70 | $72.70 | 11,680 | — | — |
| 2004-09-01 | $72.00 | $72.00 | 57,200 | — | — |
| 2004-08-31 | $69.75 | $69.75 | 8,660 | — | — |
| 2004-08-30 | $68.15 | $68.15 | 11,540 | — | — |
| 2004-08-27 | $67.55 | $67.55 | 31,380 | — | — |
| 2004-08-26 | $67.65 | $67.65 | 25,380 | — | — |
| 2004-08-25 | $67.50 | $67.50 | 10,220 | — | — |
| 2004-08-24 | $67.15 | $67.15 | 18,100 | — | — |
| 2004-08-23 | $67.10 | $67.10 | 26,500 | — | — |
| 2004-08-20 | $67.00 | $67.00 | 54,860 | — | — |
| 2004-08-19 | $67.25 | $67.25 | 56,220 | — | — |
| 2004-08-18 | $65.25 | $65.25 | 26,880 | — | — |
| 2004-08-17 | $62.20 | $62.20 | 27,700 | — | — |
| 2004-08-16 | $60.30 | $60.30 | 24,540 | — | — |
| 2004-08-13 | $54.90 | $54.90 | 50,440 | — | — |
| 2004-08-12 | $57.00 | $57.00 | 22,320 | — | — |
| 2004-08-11 | $59.80 | $59.80 | 15,260 | — | — |
| 2004-08-10 | $59.80 | $59.80 | 42,620 | — | — |
| 2004-08-09 | $57.00 | $57.00 | 34,360 | — | — |
| 2004-08-06 | $58.25 | $58.25 | 66,240 | — | — |
| 2004-08-05 | $59.00 | $59.00 | 248,580 | — | — |
| 2004-08-04 | $70.00 | $70.00 | 25,120 | — | — |
| 2004-08-03 | $70.20 | $70.20 | 64,560 | — | — |
| 2004-08-02 | $70.05 | $70.05 | 41,580 | — | — |
| 2004-07-30 | $70.75 | $70.75 | 47,680 | — | — |
| 2004-07-29 | $70.05 | $70.05 | 120,640 | — | — |
| 2004-07-28 | $70.40 | $70.40 | 894,160 | — | — |