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
- 1997-08-07 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 | $83.77 | $87.14 | 65,748 | — | — |
| 2004-12-30 | $81.82 | $85.11 | 196,597 | — | — |
| 2004-12-29 | $85.07 | $88.49 | 167,114 | — | — |
| 2004-12-28 | $84.18 | $87.56 | 72,299 | — | — |
| 2004-12-27 | $83.96 | $87.34 | 123,098 | — | — |
| 2004-12-23 | $85.03 | $88.44 | 70,777 | — | — |
| 2004-12-22 | $87.30 | $90.81 | 161,993 | — | — |
| 2004-12-21 | $85.94 | $89.39 | 126,189 | — | — |
| 2004-12-20 | $85.63 | $89.08 | 197,243 | — | — |
| 2004-12-17 | $83.66 | $87.02 | 65,794 | — | — |
| 2004-12-16 | $82.36 | $85.67 | 81,389 | — | — |
| 2004-12-15 | $83.23 | $86.57 | 103,766 | — | — |
| 2004-12-14 | $81.41 | $84.68 | 78,390 | — | — |
| 2004-12-13 | $83.44 | $86.80 | 123,975 | — | — |
| 2004-12-10 | $79.87 | $83.08 | 116,915 | — | — |
| 2004-12-09 | $79.85 | $83.06 | 101,044 | — | — |
| 2004-12-08 | $80.04 | $83.26 | 207,486 | — | — |
| 2004-12-07 | $81.78 | $85.06 | 229,817 | — | — |
| 2004-12-06 | $87.63 | $91.15 | 118,807 | — | — |
| 2004-12-03 | $90.79 | $94.44 | 146,536 | — | — |
| 2004-12-02 | $86.48 | $89.95 | 262,667 | — | — |
| 2004-12-01 | $92.11 | $95.82 | 142,292 | — | — |
| 2004-11-30 | $90.92 | $94.58 | 226,449 | — | — |
| 2004-11-29 | $88.82 | $92.39 | 179,479 | — | — |
| 2004-11-26 | $91.14 | $94.80 | 191,152 | — | — |
| 2004-11-24 | $82.10 | $85.40 | 78,067 | — | — |
| 2004-11-23 | $82.62 | $85.94 | 190,322 | — | — |
| 2004-11-22 | $83.25 | $86.60 | 60,442 | — | — |
| 2004-11-19 | $82.36 | $85.67 | 125,959 | — | — |
| 2004-11-18 | $83.14 | $86.48 | 87,110 | — | — |
| 2004-11-17 | $84.07 | $87.45 | 143,168 | — | — |
| 2004-11-16 | $82.38 | $85.69 | 130,203 | — | — |
| 2004-11-15 | $82.82 | $86.14 | 338,058 | — | — |
| 2004-11-12 | $83.23 | $86.57 | 147,782 | — | — |
| 2004-11-11 | $81.02 | $84.27 | 91,539 | — | — |
| 2004-11-10 | $80.45 | $83.69 | 121,206 | — | — |
| 2004-11-09 | $81.86 | $85.15 | 132,741 | — | — |
| 2004-11-08 | $80.86 | $84.12 | 240,382 | — | — |
| 2004-11-05 | $78.70 | $81.86 | 131,864 | — | — |
| 2004-11-04 | $78.78 | $81.95 | 205,548 | — | — |
| 2004-11-03 | $78.68 | $81.84 | 370,770 | — | — |
| 2004-11-02 | $76.64 | $79.72 | 360,251 | — | — |
| 2004-11-01 | $73.69 | $76.65 | 147,782 | — | — |
| 2004-10-29 | $72.95 | $75.89 | 159,455 | — | — |
| 2004-10-28 | $71.91 | $74.80 | 306,914 | — | — |
| 2004-10-27 | $72.28 | $75.19 | 486,994 | — | — |
| 2004-10-26 | $75.19 | $78.21 | 1,157,158 | — | — |
| 2004-10-25 | $70.01 | $72.82 | 1,354,031 | — | — |
| 2004-10-22 | $54.92 | $57.13 | 122,360 | — | — |
| 2004-10-21 | $54.92 | $57.13 | 326,754 | — | — |
| 2004-10-20 | $55.77 | $58.01 | 170,898 | — | — |
| 2004-10-19 | $55.81 | $58.05 | 250,164 | — | — |
| 2004-10-18 | $62.14 | $64.64 | 29,621 | — | — |
| 2004-10-15 | $62.96 | $65.49 | 35,942 | — | — |
| 2004-10-14 | $62.59 | $65.11 | 164,069 | — | — |
| 2004-10-13 | $59.06 | $61.44 | 275,356 | — | — |
| 2004-10-12 | $67.58 | $70.30 | 54,536 | — | — |
| 2004-10-11 | $67.43 | $70.14 | 43,601 | — | — |
| 2004-10-08 | $68.42 | $71.17 | 62,749 | — | — |
| 2004-10-07 | $69.03 | $71.81 | 112,394 | — | — |
| 2004-10-06 | $71.24 | $74.11 | 179,064 | — | — |
| 2004-10-05 | $69.12 | $71.90 | 155,533 | — | — |
| 2004-10-04 | $68.73 | $71.49 | 222,204 | — | — |
| 2004-10-01 | $62.66 | $65.18 | 89,232 | — | — |
| 2004-09-30 | $62.85 | $65.38 | 126,374 | — | — |
| 2004-09-29 | $60.14 | $62.56 | 123,052 | — | — |
| 2004-09-28 | $60.47 | $62.90 | 144,645 | — | — |
| 2004-09-27 | $57.22 | $59.52 | 66,347 | — | — |
| 2004-09-24 | $58.74 | $61.10 | 63,810 | — | — |
| 2004-09-23 | $58.61 | $60.96 | 91,585 | — | — |
| 2004-09-22 | $59.32 | $61.71 | 65,286 | — | — |
| 2004-09-21 | $60.14 | $62.56 | 140,215 | — | — |
| 2004-09-20 | $59.17 | $61.55 | 188,015 | — | — |
| 2004-09-17 | $61.45 | $63.92 | 69,531 | — | — |
| 2004-09-16 | $63.42 | $65.97 | 89,740 | — | — |
| 2004-09-15 | $63.83 | $66.39 | 128,035 | — | — |
| 2004-09-14 | $65.00 | $67.61 | 108,287 | — | — |
| 2004-09-13 | $65.06 | $67.68 | 107,226 | — | — |
| 2004-09-10 | $64.89 | $67.50 | 172,651 | — | — |
| 2004-09-09 | $64.61 | $67.21 | 213,760 | — | — |
| 2004-09-08 | $63.46 | $66.01 | 211,684 | — | — |
| 2004-09-07 | $64.33 | $66.91 | 348,301 | — | — |
| 2004-09-03 | $58.82 | $61.19 | 293,996 | — | — |
| 2004-09-02 | $55.79 | $58.03 | 104,412 | — | — |
| 2004-09-01 | $54.16 | $56.34 | 60,211 | — | — |
| 2004-08-31 | $54.62 | $56.81 | 38,249 | — | — |
| 2004-08-30 | $55.16 | $57.38 | 61,687 | — | — |
| 2004-08-27 | $55.05 | $57.26 | 100,259 | — | — |
| 2004-08-26 | $54.81 | $57.02 | 56,520 | — | — |
| 2004-08-25 | $55.48 | $57.72 | 115,208 | — | — |
| 2004-08-24 | $55.59 | $57.83 | 141,553 | — | — |
| 2004-08-23 | $55.57 | $57.81 | 172,789 | — | — |
| 2004-08-20 | $56.57 | $58.84 | 106,811 | — | — |
| 2004-08-19 | $56.87 | $59.16 | 80,835 | — | — |
| 2004-08-18 | $56.53 | $58.80 | 67,132 | — | — |
| 2004-08-17 | $56.57 | $58.84 | 194,797 | — | — |
| 2004-08-16 | $56.57 | $58.84 | 203,333 | — | — |
| 2004-08-13 | $56.14 | $58.39 | 298,333 | — | — |
| 2004-08-12 | $54.66 | $56.86 | 395,962 | — | — |
| 2004-08-11 | $59.15 | $61.53 | 334,275 | — | — |
| 2004-08-10 | $59.93 | $62.34 | 463,555 | — | — |
| 2004-08-09 | $55.59 | $57.83 | 224,972 | — | — |
| 2004-08-06 | $53.62 | $55.78 | 290,397 | — | — |
| 2004-08-05 | $51.50 | $53.57 | 558,462 | — | — |
| 2004-08-04 | $41.98 | $43.67 | 102,336 | — | — |
| 2004-08-03 | $42.26 | $43.96 | 183,816 | — | — |
| 2004-08-02 | $41.40 | $43.06 | 155,210 | — | — |
| 2004-07-30 | $38.04 | $39.57 | 73,499 | — | — |
| 2004-07-29 | $36.85 | $38.33 | 85,403 | — | — |
| 2004-07-28 | $35.78 | $37.22 | 101,736 | — | — |
| 2004-07-27 | $34.70 | $36.09 | 55,182 | — | — |
| 2004-07-26 | $34.20 | $35.58 | 29,944 | — | — |
| 2004-07-23 | $34.03 | $35.40 | 18,132 | — | — |
| 2004-07-22 | $34.03 | $35.40 | 45,908 | — | — |
| 2004-07-21 | $34.24 | $35.62 | 51,721 | — | — |
| 2004-07-20 | $34.68 | $36.07 | 59,473 | — | — |
| 2004-07-19 | $34.46 | $35.85 | 52,736 | — | — |
| 2004-07-16 | $34.72 | $36.12 | 62,241 | — | — |
| 2004-07-15 | $34.03 | $35.40 | 68,147 | — | — |
| 2004-07-14 | $34.29 | $35.67 | 83,188 | — | — |
| 2004-07-13 | $32.81 | $34.13 | 24,038 | — | — |
| 2004-07-12 | $32.58 | $33.89 | 28,975 | — | — |
| 2004-07-09 | $32.53 | $33.84 | 34,650 | — | — |
| 2004-07-08 | $32.49 | $33.79 | 40,833 | — | — |
| 2004-07-07 | $32.60 | $33.91 | 61,872 | — | — |
| 2004-07-06 | $32.01 | $33.30 | 97,168 | — | — |
| 2004-07-02 | $32.40 | $33.70 | 27,268 | — | — |
| 2004-07-01 | $32.40 | $33.70 | 69,070 | — | — |
| 2004-06-30 | $31.86 | $33.14 | 33,266 | — | — |
| 2004-06-29 | $32.51 | $33.82 | 259,392 | — | — |
| 2004-06-28 | $31.99 | $33.28 | 54,859 | — | — |
| 2004-06-25 | $31.08 | $32.33 | 36,127 | — | — |
| 2004-06-24 | $30.71 | $31.95 | 52,875 | — | — |
| 2004-06-23 | $30.69 | $31.92 | 42,309 | — | — |
| 2004-06-22 | $29.26 | $30.44 | 22,377 | — | — |
| 2004-06-21 | $29.15 | $30.32 | 65,748 | — | — |
| 2004-06-18 | $29.15 | $30.32 | 45,400 | — | — |
| 2004-06-17 | $29.13 | $30.30 | 85,126 | — | — |
| 2004-06-16 | $28.05 | $29.17 | 67,916 | — | — |
| 2004-06-15 | $28.39 | $29.53 | 34,235 | — | — |
| 2004-06-14 | $28.07 | $29.20 | 38,941 | — | — |
| 2004-06-10 | $28.72 | $29.87 | 108,703 | — | — |
| 2004-06-09 | $27.42 | $28.52 | 28,098 | — | — |
| 2004-06-08 | $27.61 | $28.72 | 40,602 | — | — |
| 2004-06-07 | $27.48 | $28.59 | 66,117 | — | — |
| 2004-06-04 | $27.31 | $28.41 | 44,524 | — | — |
| 2004-06-03 | $27.31 | $28.41 | 30,959 | — | — |
| 2004-06-02 | $27.68 | $28.79 | 25,099 | — | — |
| 2004-06-01 | $27.61 | $28.72 | 26,760 | — | — |
| 2004-05-28 | $27.33 | $28.43 | 27,868 | — | — |
| 2004-05-27 | $27.42 | $28.52 | 41,340 | — | — |
| 2004-05-26 | $27.01 | $28.09 | 58,965 | — | — |
| 2004-05-25 | $27.07 | $28.16 | 42,217 | — | — |
| 2004-05-24 | $26.44 | $27.50 | 139,939 | — | — |
| 2004-05-21 | $27.09 | $28.18 | 1,089,426 | — | — |
| 2004-05-20 | $25.27 | $26.29 | 20,762 | — | — |
| 2004-05-19 | $25.14 | $26.15 | 60,534 | — | — |
| 2004-05-18 | $24.92 | $25.93 | 172,605 | — | — |
| 2004-05-17 | $23.65 | $24.60 | 46,600 | — | — |
| 2004-05-14 | $23.67 | $24.62 | 28,421 | — | — |
| 2004-05-13 | $23.69 | $24.64 | 570,828 | — | — |
| 2004-05-12 | $23.52 | $24.46 | 87,433 | — | — |
| 2004-05-11 | $23.62 | $24.57 | 32,251 | — | — |
| 2004-05-10 | $23.52 | $24.46 | 90,017 | — | — |
| 2004-05-07 | $23.84 | $24.80 | 77,605 | — | — |
| 2004-05-06 | $23.91 | $24.87 | 52,690 | — | — |
| 2004-05-05 | $23.34 | $24.28 | 22,562 | — | — |
| 2004-05-04 | $23.30 | $24.24 | 34,096 | — | — |
| 2004-05-03 | $23.08 | $24.01 | 30,728 | — | — |
| 2004-04-30 | $23.32 | $24.26 | 37,095 | — | — |
| 2004-04-29 | $23.62 | $24.57 | 61,549 | — | — |
| 2004-04-28 | $24.38 | $25.36 | 65,932 | — | — |
| 2004-04-27 | $25.05 | $26.06 | 52,229 | — | — |
| 2004-04-26 | $25.03 | $26.04 | 39,264 | — | — |
| 2004-04-23 | $24.86 | $25.86 | 15,964 | — | — |
| 2004-04-22 | $24.82 | $25.81 | 123,559 | — | — |
| 2004-04-21 | $24.25 | $25.23 | 48,999 | — | — |
| 2004-04-20 | $24.40 | $25.39 | 31,282 | — | — |
| 2004-04-19 | $24.82 | $25.81 | 27,130 | — | — |
| 2004-04-16 | $24.64 | $25.63 | 24,684 | — | — |
| 2004-04-15 | $23.84 | $24.80 | 28,191 | — | — |
| 2004-04-14 | $24.01 | $24.98 | 34,096 | — | — |
| 2004-04-13 | $24.51 | $25.50 | 16,333 | — | — |
| 2004-04-12 | $25.25 | $26.26 | 8,674 | — | — |
| 2004-04-08 | $24.69 | $25.68 | 19,747 | — | — |
| 2004-04-07 | $25.21 | $26.22 | 16,149 | — | — |
| 2004-04-06 | $25.53 | $26.56 | 19,701 | — | — |
| 2004-04-05 | $25.27 | $26.29 | 40,048 | — | — |
| 2004-04-02 | $24.90 | $25.90 | 37,972 | — | — |
| 2004-04-01 | $24.27 | $25.25 | 43,601 | — | — |
| 2004-03-31 | $23.73 | $24.69 | 65,332 | — | — |
| 2004-03-30 | $23.41 | $24.35 | 25,007 | — | — |
| 2004-03-29 | $23.00 | $23.92 | 45,077 | — | — |
| 2004-03-26 | $22.00 | $22.88 | 25,053 | — | — |
| 2004-03-25 | $21.83 | $22.70 | 32,897 | — | — |
| 2004-03-24 | $21.61 | $22.48 | 47,523 | — | — |
| 2004-03-23 | $22.17 | $23.06 | 77,190 | — | — |
| 2004-03-22 | $22.06 | $22.95 | 59,842 | — | — |
| 2004-03-19 | $23.58 | $24.53 | 164,438 | — | — |
| 2004-03-18 | $20.92 | $21.76 | 34,373 | — | — |
| 2004-03-17 | $20.46 | $21.28 | 57,489 | — | — |
| 2004-03-16 | $20.37 | $21.19 | 1,596,905 | — | — |
| 2004-03-15 | $19.53 | $20.31 | 49,784 | — | — |
| 2004-03-12 | $19.55 | $20.34 | 15,041 | — | — |
| 2004-03-11 | $19.38 | $20.16 | 26,161 | — | — |
| 2004-03-10 | $19.48 | $20.27 | 67,455 | — | — |
| 2004-03-09 | $19.61 | $20.40 | 57,766 | — | — |
| 2004-03-08 | $19.64 | $20.43 | 18,825 | — | — |
| 2004-03-05 | $19.70 | $20.49 | 102,382 | — | — |
| 2004-03-04 | $19.44 | $20.22 | 17,948 | — | — |
| 2004-03-03 | $19.31 | $20.09 | 52,321 | — | — |
| 2004-03-02 | $19.12 | $19.88 | 74,283 | — | — |
| 2004-03-01 | $18.64 | $19.39 | 70,177 | — | — |
| 2004-02-27 | $18.38 | $19.12 | 33,589 | — | — |
| 2004-02-26 | $17.99 | $18.71 | 29,206 | — | — |
| 2004-02-25 | $17.90 | $18.62 | 21,824 | — | — |
| 2004-02-24 | $17.88 | $18.60 | 13,657 | — | — |
| 2004-02-23 | $17.90 | $18.62 | 24,315 | — | — |
| 2004-02-20 | $17.86 | $18.58 | 55,505 | — | — |
| 2004-02-19 | $18.10 | $18.83 | 45,354 | — | — |
| 2004-02-18 | $18.12 | $18.85 | 76,267 | — | — |
| 2004-02-17 | $17.84 | $18.55 | 54,075 | — | — |
| 2004-02-13 | $17.34 | $18.04 | 38,387 | — | — |
| 2004-02-12 | $17.40 | $18.10 | 49,784 | — | — |
| 2004-02-11 | $17.30 | $17.99 | 36,357 | — | — |
| 2004-02-10 | $16.80 | $17.47 | 28,283 | — | — |
| 2004-02-09 | $16.80 | $17.47 | 45,493 | — | — |
| 2004-02-06 | $16.69 | $17.36 | 31,051 | — | — |
| 2004-02-05 | $15.82 | $16.46 | 82,542 | — | — |
| 2004-02-04 | $16.06 | $16.71 | 20,393 | — | — |
| 2004-02-03 | $16.15 | $16.80 | 17,487 | — | — |
| 2004-02-02 | $16.39 | $17.04 | 15,318 | — | — |
| 2004-01-30 | $16.23 | $16.89 | 26,391 | — | — |
| 2004-01-29 | $15.93 | $16.57 | 34,004 | — | — |
| 2004-01-28 | $16.47 | $17.13 | 37,880 | — | — |
| 2004-01-27 | $17.04 | $17.72 | 18,963 | — | — |
| 2004-01-26 | $17.36 | $18.06 | 20,255 | — | — |
| 2004-01-23 | $17.73 | $18.44 | 14,118 | — | — |
| 2004-01-22 | $17.88 | $18.60 | 22,516 | — | — |
| 2004-01-21 | $17.69 | $18.40 | 42,171 | — | — |
| 2004-01-20 | $17.49 | $18.19 | 30,867 | — | — |
| 2004-01-16 | $17.17 | $17.86 | 32,113 | — | — |
| 2004-01-15 | $17.88 | $18.60 | 39,079 | — | — |
| 2004-01-14 | $17.88 | $18.60 | 45,723 | — | — |
| 2004-01-13 | $17.19 | $17.88 | 78,943 | — | — |
| 2004-01-12 | $16.04 | $16.68 | 141,692 | — | — |
| 2004-01-09 | $17.75 | $18.46 | 41,479 | — | — |
| 2004-01-08 | $18.64 | $19.39 | 77,236 | — | — |
| 2004-01-07 | $19.61 | $20.40 | 50,706 | — | — |
| 2004-01-06 | $19.92 | $20.72 | 54,121 | — | — |
| 2004-01-05 | $19.94 | $20.74 | 51,998 | — | — |
| 2004-01-02 | $19.48 | $20.27 | 82,819 | — | — |