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
- 1995-12-05 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 | $65.20 | $65.20 | 10,130 | — | — |
| 2004-12-30 | $66.20 | $66.20 | 6,985 | — | — |
| 2004-12-29 | $65.00 | $65.00 | 12,170 | — | — |
| 2004-12-28 | $66.60 | $66.60 | 6,150 | — | — |
| 2004-12-27 | $67.00 | $67.00 | 5,705 | — | — |
| 2004-12-23 | $68.00 | $68.00 | 4,175 | — | — |
| 2004-12-22 | $65.60 | $65.60 | 9,125 | — | — |
| 2004-12-21 | $66.40 | $66.40 | 6,315 | — | — |
| 2004-12-20 | $67.00 | $67.00 | 5,610 | — | — |
| 2004-12-17 | $69.60 | $69.60 | 6,105 | — | — |
| 2004-12-16 | $69.20 | $69.20 | 4,465 | — | — |
| 2004-12-15 | $71.40 | $71.40 | 13,000 | — | — |
| 2004-12-14 | $68.00 | $68.00 | 7,060 | — | — |
| 2004-12-13 | $65.80 | $65.80 | 11,305 | — | — |
| 2004-12-10 | $67.60 | $67.60 | 5,490 | — | — |
| 2004-12-09 | $65.20 | $65.20 | 6,270 | — | — |
| 2004-12-08 | $63.60 | $63.60 | 9,290 | — | — |
| 2004-12-07 | $63.80 | $63.80 | 4,300 | — | — |
| 2004-12-06 | $66.20 | $66.20 | 8,080 | — | — |
| 2004-12-03 | $67.40 | $67.40 | 3,995 | — | — |
| 2004-12-02 | $66.60 | $66.60 | 11,515 | — | — |
| 2004-12-01 | $68.40 | $68.40 | 5,245 | — | — |
| 2004-11-30 | $68.40 | $68.40 | 4,265 | — | — |
| 2004-11-29 | $68.20 | $68.20 | 12,890 | — | — |
| 2004-11-26 | $68.80 | $68.80 | 12,230 | — | — |
| 2004-11-24 | $62.00 | $62.00 | 5,530 | — | — |
| 2004-11-23 | $61.60 | $61.60 | 9,450 | — | — |
| 2004-11-22 | $61.40 | $61.40 | 3,885 | — | — |
| 2004-11-19 | $62.80 | $62.80 | 8,610 | — | — |
| 2004-11-18 | $60.20 | $60.20 | 5,555 | — | — |
| 2004-11-17 | $61.20 | $61.20 | 4,515 | — | — |
| 2004-11-16 | $60.40 | $60.40 | 8,695 | — | — |
| 2004-11-15 | $63.40 | $63.40 | 15,395 | — | — |
| 2004-11-12 | $59.80 | $59.80 | 13,965 | — | — |
| 2004-11-11 | $60.00 | $60.00 | 27,555 | — | — |
| 2004-11-10 | $60.20 | $60.20 | 37,330 | — | — |
| 2004-11-09 | $61.60 | $61.60 | 40,830 | — | — |
| 2004-11-08 | $67.20 | $67.20 | 24,055 | — | — |
| 2004-11-05 | $73.00 | $73.00 | 6,150 | — | — |
| 2004-11-04 | $75.00 | $75.00 | 19,445 | — | — |
| 2004-11-03 | $77.40 | $77.40 | 7,515 | — | — |
| 2004-11-02 | $77.00 | $77.00 | 8,960 | — | — |
| 2004-11-01 | $76.20 | $76.20 | 4,085 | — | — |
| 2004-10-29 | $78.60 | $78.60 | 3,820 | — | — |
| 2004-10-28 | $79.60 | $79.60 | 9,440 | — | — |
| 2004-10-27 | $79.00 | $79.00 | 18,045 | — | — |
| 2004-10-26 | $71.60 | $71.60 | 9,605 | — | — |
| 2004-10-25 | $72.00 | $72.00 | 10,855 | — | — |
| 2004-10-22 | $72.00 | $72.00 | 5,950 | — | — |
| 2004-10-21 | $71.60 | $71.60 | 10,505 | — | — |
| 2004-10-20 | $75.60 | $75.60 | 13,675 | — | — |
| 2004-10-19 | $78.60 | $78.60 | 13,310 | — | — |
| 2004-10-18 | $78.80 | $78.80 | 16,545 | — | — |
| 2004-10-15 | $76.40 | $76.40 | 15,730 | — | — |
| 2004-10-14 | $74.00 | $74.00 | 15,425 | — | — |
| 2004-10-13 | $73.40 | $73.40 | 34,790 | — | — |
| 2004-10-12 | $69.00 | $69.00 | 28,610 | — | — |
| 2004-10-11 | $64.00 | $64.00 | 5,650 | — | — |
| 2004-10-08 | $64.80 | $64.80 | 8,210 | — | — |
| 2004-10-07 | $67.60 | $67.60 | 52,310 | — | — |
| 2004-10-06 | $62.00 | $62.00 | 11,160 | — | — |
| 2004-10-05 | $63.20 | $63.20 | 5,100 | — | — |
| 2004-10-04 | $64.00 | $64.00 | 10,070 | — | — |
| 2004-10-01 | $63.40 | $63.40 | 3,365 | — | — |
| 2004-09-30 | $62.40 | $62.40 | 12,930 | — | — |
| 2004-09-29 | $62.40 | $62.40 | 6,445 | — | — |
| 2004-09-28 | $58.60 | $58.60 | 13,875 | — | — |
| 2004-09-27 | $59.00 | $59.00 | 14,565 | — | — |
| 2004-09-24 | $62.40 | $62.40 | 4,155 | — | — |
| 2004-09-23 | $63.80 | $63.80 | 12,720 | — | — |
| 2004-09-22 | $63.00 | $63.00 | 7,215 | — | — |
| 2004-09-21 | $63.40 | $63.40 | 17,735 | — | — |
| 2004-09-20 | $65.00 | $65.00 | 15,110 | — | — |
| 2004-09-17 | $71.60 | $71.60 | 10,695 | — | — |
| 2004-09-16 | $75.00 | $75.00 | 7,990 | — | — |
| 2004-09-15 | $78.20 | $78.20 | 12,350 | — | — |
| 2004-09-14 | $77.00 | $77.00 | 6,170 | — | — |
| 2004-09-13 | $68.80 | $68.80 | 6,035 | — | — |
| 2004-09-10 | $64.60 | $64.60 | 3,405 | — | — |
| 2004-09-09 | $62.40 | $62.40 | 9,800 | — | — |
| 2004-09-08 | $61.60 | $61.60 | 6,710 | — | — |
| 2004-09-07 | $62.80 | $62.80 | 9,980 | — | — |
| 2004-09-03 | $67.40 | $67.40 | 4,440 | — | — |
| 2004-09-02 | $69.00 | $69.00 | 6,385 | — | — |
| 2004-09-01 | $67.60 | $67.60 | 4,365 | — | — |
| 2004-08-31 | $67.00 | $67.00 | 4,345 | — | — |
| 2004-08-30 | $68.00 | $68.00 | 2,090 | — | — |
| 2004-08-27 | $69.80 | $69.80 | 3,170 | — | — |
| 2004-08-26 | $68.40 | $68.40 | 4,475 | — | — |
| 2004-08-25 | $70.20 | $70.20 | 3,555 | — | — |
| 2004-08-24 | $70.20 | $70.20 | 7,545 | — | — |
| 2004-08-23 | $70.00 | $70.00 | 9,530 | — | — |
| 2004-08-20 | $72.20 | $72.20 | 9,275 | — | — |
| 2004-08-19 | $65.80 | $65.80 | 12,690 | — | — |
| 2004-08-18 | $67.40 | $67.40 | 12,620 | — | — |
| 2004-08-17 | $63.60 | $63.60 | 19,555 | — | — |
| 2004-08-16 | $66.60 | $66.60 | 11,645 | — | — |
| 2004-08-13 | $73.00 | $73.00 | 6,730 | — | — |
| 2004-08-12 | $72.40 | $72.40 | 5,820 | — | — |
| 2004-08-11 | $77.40 | $77.40 | 8,395 | — | — |
| 2004-08-10 | $75.60 | $75.60 | 24,585 | — | — |
| 2004-08-09 | $74.40 | $74.40 | 9,030 | — | — |
| 2004-08-06 | $77.20 | $77.20 | 18,495 | — | — |
| 2004-08-05 | $85.60 | $85.60 | 5,070 | — | — |
| 2004-08-04 | $87.00 | $87.00 | 9,130 | — | — |
| 2004-08-03 | $88.40 | $88.40 | 6,590 | — | — |
| 2004-08-02 | $92.60 | $92.60 | 3,345 | — | — |
| 2004-07-30 | $94.20 | $94.20 | 2,965 | — | — |
| 2004-07-29 | $95.40 | $95.40 | 3,730 | — | — |
| 2004-07-28 | $95.00 | $95.00 | 6,020 | — | — |
| 2004-07-27 | $98.60 | $98.60 | 9,750 | — | — |
| 2004-07-26 | $94.20 | $94.20 | 8,315 | — | — |
| 2004-07-23 | $91.80 | $91.80 | 11,770 | — | — |
| 2004-07-22 | $84.20 | $84.20 | 9,910 | — | — |
| 2004-07-21 | $85.20 | $85.20 | 12,815 | — | — |
| 2004-07-20 | $91.60 | $91.60 | 8,015 | — | — |
| 2004-07-19 | $92.60 | $92.60 | 27,250 | — | — |
| 2004-07-16 | $96.00 | $96.00 | 2,630 | — | — |
| 2004-07-15 | $100.00 | $100.00 | 5,160 | — | — |
| 2004-07-14 | $100.00 | $100.00 | 9,215 | — | — |
| 2004-07-13 | $99.80 | $99.80 | 10,010 | — | — |
| 2004-07-12 | $98.80 | $98.80 | 5,270 | — | — |
| 2004-07-09 | $99.00 | $99.00 | 4,025 | — | — |
| 2004-07-08 | $100.40 | $100.40 | 6,150 | — | — |
| 2004-07-07 | $104.40 | $104.40 | 14,070 | — | — |
| 2004-07-06 | $104.20 | $104.20 | 5,665 | — | — |
| 2004-07-02 | $106.00 | $106.00 | 13,405 | — | — |
| 2004-07-01 | $107.80 | $107.80 | 4,825 | — | — |
| 2004-06-30 | $107.80 | $107.80 | 7,305 | — | — |
| 2004-06-29 | $108.40 | $108.40 | 6,885 | — | — |
| 2004-06-28 | $106.60 | $106.60 | 10,545 | — | — |
| 2004-06-25 | $112.20 | $112.20 | 10,750 | — | — |
| 2004-06-24 | $118.20 | $118.20 | 11,875 | — | — |
| 2004-06-23 | $118.20 | $118.20 | 30,815 | — | — |
| 2004-06-22 | $112.80 | $112.80 | 12,925 | — | — |
| 2004-06-21 | $111.00 | $111.00 | 6,375 | — | — |
| 2004-06-18 | $108.80 | $108.80 | 9,140 | — | — |
| 2004-06-17 | $107.20 | $107.20 | 14,295 | — | — |
| 2004-06-16 | $108.40 | $108.40 | 13,430 | — | — |
| 2004-06-15 | $103.80 | $103.80 | 7,970 | — | — |
| 2004-06-14 | $100.80 | $100.80 | 11,140 | — | — |
| 2004-06-10 | $97.20 | $97.20 | 12,940 | — | — |
| 2004-06-09 | $96.20 | $96.20 | 24,890 | — | — |
| 2004-06-08 | $91.80 | $91.80 | 4,330 | — | — |
| 2004-06-07 | $91.80 | $91.80 | 3,075 | — | — |
| 2004-06-04 | $90.60 | $90.60 | 4,570 | — | — |
| 2004-06-03 | $88.80 | $88.80 | 4,040 | — | — |
| 2004-06-02 | $91.00 | $91.00 | 3,045 | — | — |
| 2004-06-01 | $92.80 | $92.80 | 2,360 | — | — |
| 2004-05-28 | $93.80 | $93.80 | 8,215 | — | — |
| 2004-05-27 | $93.00 | $93.00 | 20,530 | — | — |
| 2004-05-26 | $89.80 | $89.80 | 7,290 | — | — |
| 2004-05-25 | $88.60 | $88.60 | 9,345 | — | — |
| 2004-05-24 | $90.60 | $90.60 | 6,835 | — | — |
| 2004-05-21 | $88.40 | $88.40 | 12,495 | — | — |
| 2004-05-20 | $83.80 | $83.80 | 6,495 | — | — |
| 2004-05-19 | $87.00 | $87.00 | 6,130 | — | — |
| 2004-05-18 | $86.00 | $86.00 | 4,340 | — | — |
| 2004-05-17 | $88.60 | $88.60 | 4,685 | — | — |
| 2004-05-14 | $88.00 | $88.00 | 4,855 | — | — |
| 2004-05-13 | $93.20 | $93.20 | 8,000 | — | — |
| 2004-05-12 | $93.00 | $93.00 | 21,695 | — | — |
| 2004-05-11 | $86.40 | $86.40 | 8,250 | — | — |
| 2004-05-10 | $85.40 | $85.40 | 12,570 | — | — |
| 2004-05-07 | $95.00 | $95.00 | 6,470 | — | — |
| 2004-05-06 | $95.00 | $95.00 | 19,885 | — | — |
| 2004-05-05 | $102.00 | $102.00 | 2,800 | — | — |
| 2004-05-04 | $101.40 | $101.40 | 9,530 | — | — |
| 2004-05-03 | $101.60 | $101.60 | 9,000 | — | — |
| 2004-04-30 | $100.00 | $100.00 | 5,185 | — | — |
| 2004-04-29 | $103.20 | $103.20 | 6,270 | — | — |
| 2004-04-28 | $104.40 | $104.40 | 15,410 | — | — |
| 2004-04-27 | $107.80 | $107.80 | 8,225 | — | — |
| 2004-04-26 | $109.80 | $109.80 | 6,560 | — | — |
| 2004-04-23 | $110.80 | $110.80 | 7,435 | — | — |
| 2004-04-22 | $112.80 | $112.80 | 5,095 | — | — |
| 2004-04-21 | $112.40 | $112.40 | 5,515 | — | — |
| 2004-04-20 | $112.80 | $112.80 | 8,295 | — | — |
| 2004-04-19 | $115.60 | $115.60 | 19,830 | — | — |
| 2004-04-16 | $115.00 | $115.00 | 33,250 | — | — |
| 2004-04-15 | $110.80 | $110.80 | 2,365 | — | — |
| 2004-04-14 | $111.80 | $111.80 | 3,730 | — | — |
| 2004-04-13 | $111.00 | $111.00 | 16,170 | — | — |
| 2004-04-12 | $115.00 | $115.00 | 3,650 | — | — |
| 2004-04-08 | $118.60 | $118.60 | 2,420 | — | — |
| 2004-04-07 | $117.20 | $117.20 | 11,630 | — | — |
| 2004-04-06 | $123.60 | $123.60 | 2,850 | — | — |
| 2004-04-05 | $124.80 | $124.80 | 10,755 | — | — |
| 2004-04-02 | $127.00 | $127.00 | 13,110 | — | — |
| 2004-04-01 | $119.00 | $119.00 | 7,970 | — | — |
| 2004-03-31 | $117.20 | $117.20 | 4,465 | — | — |
| 2004-03-30 | $114.20 | $114.20 | 4,090 | — | — |
| 2004-03-29 | $113.20 | $113.20 | 5,910 | — | — |
| 2004-03-26 | $105.80 | $105.80 | 7,120 | — | — |
| 2004-03-25 | $112.60 | $112.60 | 2,195 | — | — |
| 2004-03-24 | $109.60 | $109.60 | 3,460 | — | — |
| 2004-03-23 | $112.00 | $112.00 | 2,930 | — | — |
| 2004-03-22 | $112.00 | $112.00 | 5,180 | — | — |
| 2004-03-19 | $116.00 | $116.00 | 10,770 | — | — |
| 2004-03-18 | $111.20 | $111.20 | 6,705 | — | — |
| 2004-03-17 | $110.40 | $110.40 | 12,465 | — | — |
| 2004-03-16 | $105.40 | $105.40 | 28,645 | — | — |
| 2004-03-15 | $111.60 | $111.60 | 9,505 | — | — |
| 2004-03-12 | $118.00 | $118.00 | 7,640 | — | — |
| 2004-03-11 | $117.80 | $117.80 | 18,690 | — | — |
| 2004-03-10 | $112.00 | $112.00 | 15,785 | — | — |
| 2004-03-09 | $119.00 | $119.00 | 20,115 | — | — |
| 2004-03-08 | $125.00 | $125.00 | 11,785 | — | — |
| 2004-03-05 | $127.00 | $127.00 | 8,235 | — | — |
| 2004-03-04 | $127.20 | $127.20 | 6,945 | — | — |
| 2004-03-03 | $127.60 | $127.60 | 6,155 | — | — |
| 2004-03-02 | $124.60 | $124.60 | 6,775 | — | — |
| 2004-03-01 | $127.00 | $127.00 | 9,435 | — | — |
| 2004-02-27 | $124.80 | $124.80 | 7,175 | — | — |
| 2004-02-26 | $126.80 | $126.80 | 6,565 | — | — |
| 2004-02-25 | $129.60 | $129.60 | 7,540 | — | — |
| 2004-02-24 | $126.80 | $126.80 | 2,910 | — | — |
| 2004-02-23 | $125.40 | $125.40 | 3,415 | — | — |
| 2004-02-20 | $128.80 | $128.80 | 4,105 | — | — |
| 2004-02-19 | $126.00 | $126.00 | 8,275 | — | — |
| 2004-02-18 | $127.60 | $127.60 | 18,460 | — | — |
| 2004-02-17 | $121.40 | $121.40 | 4,925 | — | — |
| 2004-02-13 | $125.00 | $125.00 | 3,770 | — | — |
| 2004-02-12 | $121.60 | $121.60 | 4,165 | — | — |
| 2004-02-11 | $122.80 | $122.80 | 6,635 | — | — |
| 2004-02-10 | $126.20 | $126.20 | 5,190 | — | — |
| 2004-02-09 | $123.80 | $123.80 | 4,400 | — | — |
| 2004-02-06 | $118.20 | $118.20 | 1,750 | — | — |
| 2004-02-05 | $120.00 | $120.00 | 8,380 | — | — |
| 2004-02-04 | $121.80 | $121.80 | 9,345 | — | — |
| 2004-02-03 | $125.00 | $125.00 | 4,540 | — | — |
| 2004-02-02 | $126.00 | $126.00 | 8,325 | — | — |
| 2004-01-30 | $123.00 | $123.00 | 9,855 | — | — |
| 2004-01-29 | $120.40 | $120.40 | 20,315 | — | — |
| 2004-01-28 | $122.00 | $122.00 | 29,135 | — | — |
| 2004-01-27 | $138.40 | $138.40 | 34,710 | — | — |
| 2004-01-26 | $126.00 | $126.00 | 7,030 | — | — |
| 2004-01-23 | $122.20 | $122.20 | 5,395 | — | — |
| 2004-01-22 | $122.60 | $122.60 | 3,460 | — | — |
| 2004-01-21 | $123.60 | $123.60 | 11,415 | — | — |
| 2004-01-20 | $123.40 | $123.40 | 4,585 | — | — |
| 2004-01-16 | $126.00 | $126.00 | 8,045 | — | — |
| 2004-01-15 | $122.60 | $122.60 | 17,010 | — | — |
| 2004-01-14 | $120.40 | $120.40 | 3,945 | — | — |
| 2004-01-13 | $121.60 | $121.60 | 9,420 | — | — |
| 2004-01-12 | $125.00 | $125.00 | 5,155 | — | — |
| 2004-01-09 | $127.40 | $127.40 | 17,220 | — | — |
| 2004-01-08 | $124.00 | $124.00 | 11,625 | — | — |
| 2004-01-07 | $119.40 | $119.40 | 7,940 | — | — |
| 2004-01-06 | $122.00 | $122.00 | 10,145 | — | — |
| 2004-01-05 | $120.00 | $120.00 | 7,410 | — | — |
| 2004-01-02 | $120.20 | $120.20 | 7,545 | — | — |