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
- 1979-10-15 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 | $67.30 | $270.00 | 400 | — | — |
| 2004-12-30 | $67.80 | $272.00 | 1,800 | — | — |
| 2004-12-29 | $67.50 | $270.80 | 1,700 | — | — |
| 2004-12-28 | $67.45 | $269.09 | 1,200 | — | — |
| 2004-12-27 | $67.80 | $270.49 | 5,300 | — | — |
| 2004-12-23 | $67.95 | $271.09 | 1,500 | — | — |
| 2004-12-22 | $68.00 | $271.29 | 6,000 | — | — |
| 2004-12-21 | $68.00 | $271.29 | 2,000 | — | — |
| 2004-12-20 | $67.60 | $269.69 | 2,300 | — | — |
| 2004-12-17 | $68.00 | $271.29 | 2,700 | — | — |
| 2004-12-16 | $68.00 | $271.29 | 2,400 | — | — |
| 2004-12-15 | $67.85 | $270.69 | 2,000 | — | — |
| 2004-12-14 | $68.05 | $271.49 | 3,400 | — | — |
| 2004-12-13 | $67.95 | $271.09 | 2,300 | — | — |
| 2004-12-10 | $67.77 | $270.37 | 5,500 | — | — |
| 2004-12-09 | $68.00 | $271.29 | 3,800 | — | — |
| 2004-12-08 | $68.00 | $271.29 | 11,300 | — | — |
| 2004-12-07 | $68.05 | $271.49 | 5,700 | — | — |
| 2004-12-06 | $68.05 | $271.49 | 12,100 | — | — |
| 2004-12-03 | $68.00 | $271.29 | 5,100 | — | — |
| 2004-12-02 | $67.98 | $271.21 | 16,200 | — | — |
| 2004-12-01 | $69.65 | $277.87 | 9,800 | — | — |
| 2004-11-30 | $71.25 | $284.25 | 6,000 | — | — |
| 2004-11-29 | $70.25 | $280.26 | 5,500 | — | — |
| 2004-11-26 | $69.95 | $279.07 | 10,600 | — | — |
| 2004-11-24 | $68.89 | $273.24 | 7,100 | — | — |
| 2004-11-23 | $68.50 | $271.69 | 17,800 | — | — |
| 2004-11-22 | $68.50 | $271.69 | 8,500 | — | — |
| 2004-11-19 | $68.35 | $271.10 | 4,100 | — | — |
| 2004-11-18 | $68.50 | $271.69 | 3,300 | — | — |
| 2004-11-17 | $68.45 | $271.49 | 7,500 | — | — |
| 2004-11-16 | $68.50 | $271.69 | 4,600 | — | — |
| 2004-11-15 | $68.50 | $271.69 | 5,400 | — | — |
| 2004-11-12 | $68.50 | $271.69 | 7,600 | — | — |
| 2004-11-11 | $68.50 | $271.69 | 7,700 | — | — |
| 2004-11-10 | $68.49 | $271.65 | 9,200 | — | — |
| 2004-11-09 | $68.50 | $271.69 | 13,300 | — | — |
| 2004-11-08 | $68.50 | $271.69 | 21,100 | — | — |
| 2004-11-05 | $67.99 | $269.67 | 16,500 | — | — |
| 2004-11-04 | $67.75 | $268.72 | 4,300 | — | — |
| 2004-11-03 | $67.71 | $268.56 | 4,500 | — | — |
| 2004-11-02 | $67.90 | $269.31 | 1,900 | — | — |
| 2004-11-01 | $67.80 | $268.91 | 9,300 | — | — |
| 2004-10-29 | $67.74 | $268.68 | 7,500 | — | — |
| 2004-10-28 | $68.08 | $270.03 | 7,100 | — | — |
| 2004-10-27 | $68.21 | $270.54 | 9,700 | — | — |
| 2004-10-26 | $68.30 | $269.07 | 10,400 | — | — |
| 2004-10-25 | $68.00 | $267.89 | 10,700 | — | — |
| 2004-10-22 | $67.81 | $267.14 | 5,600 | — | — |
| 2004-10-21 | $67.35 | $265.33 | 6,100 | — | — |
| 2004-10-20 | $67.25 | $264.93 | 7,500 | — | — |
| 2004-10-19 | $67.24 | $264.89 | 6,700 | — | — |
| 2004-10-18 | $67.30 | $265.13 | 9,800 | — | — |
| 2004-10-15 | $67.20 | $264.74 | 8,500 | — | — |
| 2004-10-14 | $67.09 | $264.30 | 10,000 | — | — |
| 2004-10-13 | $66.90 | $263.55 | 39,700 | — | — |
| 2004-10-12 | $69.75 | $274.78 | 30,400 | — | — |
| 2004-10-11 | $68.79 | $271.00 | 35,400 | — | — |
| 2004-10-08 | $68.00 | $267.89 | 35,300 | — | — |
| 2004-10-07 | $67.75 | $266.90 | 59,300 | — | — |
| 2004-10-06 | $65.95 | $259.81 | 40,500 | — | — |
| 2004-10-05 | $65.92 | $259.69 | 92,000 | — | — |
| 2004-10-04 | $63.70 | $250.95 | 48,000 | — | — |
| 2004-10-01 | $61.00 | $240.31 | 8,100 | — | — |
| 2004-09-30 | $59.98 | $236.29 | 1,400 | — | — |
| 2004-09-29 | $59.50 | $234.40 | 1,600 | — | — |
| 2004-09-28 | $60.00 | $236.37 | 1,300 | — | — |
| 2004-09-27 | $60.50 | $236.76 | 1,400 | — | — |
| 2004-09-24 | $61.00 | $238.71 | 300 | — | — |
| 2004-09-23 | $61.00 | $238.71 | 1,100 | — | — |
| 2004-09-22 | $60.70 | $237.54 | 1,600 | — | — |
| 2004-09-21 | $59.50 | $232.84 | 400 | — | — |
| 2004-09-20 | $59.30 | $232.06 | 1,400 | — | — |
| 2004-09-17 | $58.75 | $229.91 | 7,300 | — | — |
| 2004-09-16 | $59.80 | $234.02 | 900 | — | — |
| 2004-09-15 | $59.50 | $232.84 | 500 | — | — |
| 2004-09-14 | $59.55 | $233.04 | 100 | — | — |
| 2004-09-13 | $59.80 | $234.02 | 900 | — | — |
| 2004-09-10 | $60.00 | $234.80 | 200 | — | — |
| 2004-09-09 | $59.75 | $233.82 | 700 | — | — |
| 2004-09-08 | $59.25 | $231.87 | 100 | — | — |
| 2004-09-07 | $59.20 | $231.67 | 3,000 | — | — |
| 2004-09-03 | $58.50 | $228.93 | 100 | — | — |
| 2004-09-02 | $58.42 | $228.62 | 3,800 | — | — |
| 2004-09-01 | $59.00 | $230.89 | 3,100 | — | — |
| 2004-08-31 | $59.50 | $232.84 | 400 | — | — |
| 2004-08-30 | $59.75 | $233.82 | 300 | — | — |
| 2004-08-27 | $59.89 | $234.37 | 0 | — | — |
| 2004-08-26 | $60.30 | $234.38 | 200 | — | — |
| 2004-08-25 | $60.10 | $233.60 | 4,500 | — | — |
| 2004-08-24 | $59.30 | $230.49 | 3,500 | — | — |
| 2004-08-23 | $59.50 | $231.27 | 1,400 | — | — |
| 2004-08-20 | $60.39 | $234.73 | 1,400 | — | — |
| 2004-08-19 | $60.98 | $237.03 | 0 | — | — |
| 2004-08-18 | $60.98 | $237.03 | 1,100 | — | — |
| 2004-08-17 | $60.90 | $236.71 | 1,400 | — | — |
| 2004-08-16 | $60.50 | $235.16 | 600 | — | — |
| 2004-08-13 | $60.35 | $234.58 | 1,500 | — | — |
| 2004-08-12 | $60.50 | $235.16 | 4,900 | — | — |
| 2004-08-11 | $62.00 | $240.99 | 900 | — | — |
| 2004-08-10 | $61.50 | $239.05 | 600 | — | — |
| 2004-08-09 | $61.95 | $240.80 | 100 | — | — |
| 2004-08-06 | $62.00 | $240.99 | 1,500 | — | — |
| 2004-08-05 | $61.50 | $239.05 | 200 | — | — |
| 2004-08-04 | $61.50 | $239.05 | 1,300 | — | — |
| 2004-08-03 | $62.00 | $240.99 | 4,400 | — | — |
| 2004-08-02 | $62.00 | $240.99 | 6,300 | — | — |
| 2004-07-30 | $60.50 | $235.16 | 1,400 | — | — |
| 2004-07-29 | $59.75 | $232.24 | 1,000 | — | — |
| 2004-07-28 | $59.50 | $231.27 | 200 | — | — |
| 2004-07-27 | $59.75 | $230.83 | 2,200 | — | — |
| 2004-07-26 | $59.00 | $227.93 | 2,200 | — | — |
| 2004-07-23 | $59.75 | $230.83 | 600 | — | — |
| 2004-07-22 | $59.50 | $229.86 | 0 | — | — |
| 2004-07-21 | $59.50 | $229.86 | 1,300 | — | — |
| 2004-07-20 | $59.75 | $230.83 | 700 | — | — |
| 2004-07-19 | $59.50 | $229.86 | 500 | — | — |
| 2004-07-16 | $59.25 | $228.90 | 1,000 | — | — |
| 2004-07-15 | $59.65 | $230.44 | 1,300 | — | — |
| 2004-07-14 | $59.95 | $231.60 | 1,600 | — | — |
| 2004-07-13 | $59.30 | $229.09 | 600 | — | — |
| 2004-07-12 | $58.81 | $227.20 | 3,800 | — | — |
| 2004-07-09 | $59.95 | $231.60 | 3,200 | — | — |
| 2004-07-08 | $59.50 | $229.86 | 5,700 | — | — |
| 2004-07-07 | $57.50 | $222.14 | 1,600 | — | — |
| 2004-07-06 | $56.60 | $218.66 | 5,100 | — | — |
| 2004-07-02 | $55.00 | $212.48 | 600 | — | — |
| 2004-07-01 | $54.87 | $211.98 | 0 | — | — |
| 2004-06-30 | $54.87 | $211.98 | 0 | — | — |
| 2004-06-29 | $54.87 | $211.98 | 3,600 | — | — |
| 2004-06-28 | $55.40 | $214.02 | 1,300 | — | — |
| 2004-06-25 | $56.49 | $216.83 | 5,500 | — | — |
| 2004-06-24 | $56.95 | $218.60 | 1,000 | — | — |
| 2004-06-23 | $56.50 | $216.87 | 6,700 | — | — |
| 2004-06-22 | $58.59 | $224.89 | 400 | — | — |
| 2004-06-21 | $58.00 | $222.63 | 600 | — | — |
| 2004-06-18 | $57.50 | $220.71 | 0 | — | — |
| 2004-06-17 | $57.50 | $220.71 | 600 | — | — |
| 2004-06-16 | $57.25 | $219.75 | 400 | — | — |
| 2004-06-15 | $57.35 | $220.13 | 200 | — | — |
| 2004-06-14 | $56.80 | $218.02 | 2,200 | — | — |
| 2004-06-10 | $57.00 | $218.79 | 2,500 | — | — |
| 2004-06-09 | $58.52 | $224.62 | 100 | — | — |
| 2004-06-08 | $58.50 | $224.55 | 3,100 | — | — |
| 2004-06-07 | $59.10 | $226.85 | 0 | — | — |
| 2004-06-04 | $59.10 | $226.85 | 0 | — | — |
| 2004-06-03 | $59.10 | $226.85 | 300 | — | — |
| 2004-06-02 | $59.50 | $228.39 | 0 | — | — |
| 2004-06-01 | $59.50 | $228.39 | 1,500 | — | — |
| 2004-05-28 | $59.00 | $226.47 | 900 | — | — |
| 2004-05-27 | $58.85 | $225.89 | 1,100 | — | — |
| 2004-05-26 | $59.45 | $228.19 | 700 | — | — |
| 2004-05-25 | $59.20 | $225.82 | 1,200 | — | — |
| 2004-05-24 | $58.40 | $222.77 | 1,000 | — | — |
| 2004-05-21 | $59.00 | $225.06 | 1,900 | — | — |
| 2004-05-20 | $59.00 | $225.06 | 200 | — | — |
| 2004-05-19 | $59.10 | $225.44 | 700 | — | — |
| 2004-05-18 | $58.50 | $223.15 | 1,700 | — | — |
| 2004-05-17 | $57.60 | $219.72 | 100 | — | — |
| 2004-05-14 | $57.50 | $219.34 | 100 | — | — |
| 2004-05-13 | $57.50 | $219.34 | 100 | — | — |
| 2004-05-12 | $57.25 | $218.38 | 0 | — | — |
| 2004-05-11 | $57.25 | $218.38 | 700 | — | — |
| 2004-05-10 | $57.00 | $217.43 | 900 | — | — |
| 2004-05-07 | $57.50 | $219.34 | 1,700 | — | — |
| 2004-05-06 | $57.80 | $220.48 | 500 | — | — |
| 2004-05-05 | $57.80 | $220.48 | 8,700 | — | — |
| 2004-05-04 | $57.60 | $219.72 | 1,500 | — | — |
| 2004-05-03 | $57.50 | $219.34 | 1,300 | — | — |
| 2004-04-30 | $57.20 | $218.19 | 600 | — | — |
| 2004-04-29 | $56.75 | $216.48 | 600 | — | — |
| 2004-04-28 | $56.50 | $215.52 | 600 | — | — |
| 2004-04-27 | $56.55 | $214.06 | 7,300 | — | — |
| 2004-04-26 | $56.20 | $212.73 | 1,500 | — | — |
| 2004-04-23 | $55.90 | $211.60 | 0 | — | — |
| 2004-04-22 | $55.90 | $211.60 | 800 | — | — |
| 2004-04-21 | $55.90 | $211.60 | 600 | — | — |
| 2004-04-20 | $55.50 | $210.08 | 1,500 | — | — |
| 2004-04-19 | $55.40 | $209.71 | 3,200 | — | — |
| 2004-04-16 | $55.75 | $211.03 | 400 | — | — |
| 2004-04-15 | $55.50 | $210.08 | 2,000 | — | — |
| 2004-04-14 | $55.75 | $211.03 | 200 | — | — |
| 2004-04-13 | $55.75 | $211.03 | 5,700 | — | — |
| 2004-04-12 | $55.26 | $209.18 | 5,200 | — | — |
| 2004-04-08 | $56.00 | $211.98 | 500 | — | — |
| 2004-04-07 | $56.00 | $211.98 | 700 | — | — |
| 2004-04-06 | $55.50 | $210.08 | 700 | — | — |
| 2004-04-05 | $56.00 | $211.98 | 2,000 | — | — |
| 2004-04-02 | $57.00 | $215.76 | 2,000 | — | — |
| 2004-04-01 | $55.70 | $210.84 | 1,400 | — | — |
| 2004-03-31 | $55.20 | $208.95 | 1,600 | — | — |
| 2004-03-30 | $54.00 | $204.41 | 2,200 | — | — |
| 2004-03-29 | $53.60 | $202.89 | 2,400 | — | — |
| 2004-03-26 | $54.80 | $205.91 | 900 | — | — |
| 2004-03-25 | $55.00 | $206.66 | 1,000 | — | — |
| 2004-03-24 | $54.85 | $206.10 | 2,000 | — | — |
| 2004-03-23 | $54.50 | $204.79 | 2,600 | — | — |
| 2004-03-22 | $54.50 | $204.79 | 6,100 | — | — |
| 2004-03-19 | $54.01 | $202.94 | 400 | — | — |
| 2004-03-18 | $54.00 | $202.91 | 1,600 | — | — |
| 2004-03-17 | $54.20 | $203.66 | 400 | — | — |
| 2004-03-16 | $53.75 | $201.97 | 1,700 | — | — |
| 2004-03-15 | $54.00 | $202.91 | 100 | — | — |
| 2004-03-12 | $54.15 | $203.47 | 1,600 | — | — |
| 2004-03-11 | $54.40 | $204.41 | 1,900 | — | — |
| 2004-03-10 | $54.00 | $202.91 | 2,700 | — | — |
| 2004-03-09 | $54.75 | $205.72 | 500 | — | — |
| 2004-03-08 | $54.75 | $205.72 | 500 | — | — |
| 2004-03-05 | $54.90 | $206.29 | 4,400 | — | — |
| 2004-03-04 | $54.20 | $203.66 | 3,300 | — | — |
| 2004-03-03 | $54.11 | $203.32 | 500 | — | — |
| 2004-03-02 | $54.17 | $203.54 | 4,900 | — | — |
| 2004-03-01 | $54.20 | $203.66 | 2,000 | — | — |
| 2004-02-27 | $53.50 | $201.03 | 2,600 | — | — |
| 2004-02-26 | $52.19 | $196.11 | 4,700 | — | — |
| 2004-02-25 | $52.75 | $198.21 | 4,400 | — | — |
| 2004-02-24 | $54.10 | $201.92 | 6,300 | — | — |
| 2004-02-23 | $54.70 | $204.16 | 3,500 | — | — |
| 2004-02-20 | $55.30 | $206.40 | 2,100 | — | — |
| 2004-02-19 | $55.45 | $206.96 | 300 | — | — |
| 2004-02-18 | $55.00 | $205.28 | 7,800 | — | — |
| 2004-02-17 | $56.80 | $212.00 | 1,200 | — | — |
| 2004-02-13 | $56.80 | $212.00 | 2,500 | — | — |
| 2004-02-12 | $56.90 | $212.37 | 2,400 | — | — |
| 2004-02-11 | $56.40 | $210.51 | 1,200 | — | — |
| 2004-02-10 | $57.27 | $213.75 | 3,900 | — | — |
| 2004-02-09 | $56.17 | $209.65 | 300 | — | — |
| 2004-02-06 | $56.35 | $210.32 | 1,500 | — | — |
| 2004-02-05 | $56.60 | $211.25 | 200 | — | — |
| 2004-02-04 | $57.00 | $212.75 | 600 | — | — |
| 2004-02-03 | $57.40 | $214.24 | 1,000 | — | — |
| 2004-02-02 | $57.70 | $215.36 | 500 | — | — |
| 2004-01-30 | $57.65 | $215.17 | 800 | — | — |
| 2004-01-29 | $58.00 | $216.48 | 3,200 | — | — |
| 2004-01-28 | $58.20 | $217.22 | 1,400 | — | — |
| 2004-01-27 | $58.50 | $218.34 | 3,700 | — | — |
| 2004-01-26 | $58.96 | $220.06 | 1,400 | — | — |
| 2004-01-23 | $58.80 | $219.46 | 800 | — | — |
| 2004-01-22 | $58.50 | $216.88 | 1,800 | — | — |
| 2004-01-21 | $57.80 | $214.28 | 700 | — | — |
| 2004-01-20 | $57.85 | $214.47 | 800 | — | — |
| 2004-01-16 | $57.79 | $214.25 | 1,600 | — | — |
| 2004-01-15 | $58.25 | $215.95 | 2,300 | — | — |
| 2004-01-14 | $57.12 | $211.76 | 500 | — | — |
| 2004-01-13 | $56.85 | $210.76 | 1,200 | — | — |
| 2004-01-12 | $56.23 | $208.46 | 200 | — | — |
| 2004-01-09 | $56.24 | $208.50 | 3,000 | — | — |
| 2004-01-08 | $56.24 | $208.50 | 500 | — | — |
| 2004-01-07 | $56.24 | $208.50 | 1,300 | — | — |
| 2004-01-06 | $56.00 | $207.61 | 500 | — | — |
| 2004-01-05 | $55.70 | $206.50 | 200 | — | — |
| 2004-01-02 | $55.70 | $206.50 | 1,100 | — | — |