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
- 1992-01-16 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 | $93.00 | $93.00 | 461 | — | — |
| 2004-12-30 | $86.25 | $86.25 | 732 | — | — |
| 2004-12-29 | $92.25 | $92.25 | 259 | — | — |
| 2004-12-28 | $90.75 | $90.75 | 773 | — | — |
| 2004-12-27 | $94.50 | $94.50 | 341 | — | — |
| 2004-12-23 | $99.75 | $99.75 | 455 | — | — |
| 2004-12-22 | $101.25 | $101.25 | 1,391 | — | — |
| 2004-12-21 | $103.50 | $103.50 | 921 | — | — |
| 2004-12-20 | $99.00 | $99.00 | 517 | — | — |
| 2004-12-17 | $99.75 | $99.75 | 3,264 | — | — |
| 2004-12-16 | $90.75 | $90.75 | 729 | — | — |
| 2004-12-15 | $90.00 | $90.00 | 352 | — | — |
| 2004-12-14 | $89.25 | $89.25 | 763 | — | — |
| 2004-12-13 | $93.00 | $93.00 | 2,744 | — | — |
| 2004-12-10 | $94.50 | $94.50 | 5,453 | — | — |
| 2004-12-09 | $86.25 | $86.25 | 2,443 | — | — |
| 2004-12-08 | $85.50 | $85.50 | 7,185 | — | — |
| 2004-12-07 | $67.50 | $67.50 | 445 | — | — |
| 2004-12-06 | $66.75 | $66.75 | 471 | — | — |
| 2004-12-03 | $66.75 | $66.75 | 1,023 | — | — |
| 2004-12-02 | $67.50 | $67.50 | 1,825 | — | — |
| 2004-12-01 | $66.75 | $66.75 | 453 | — | — |
| 2004-11-30 | $66.75 | $66.75 | 1,880 | — | — |
| 2004-11-29 | $65.25 | $65.25 | 1,131 | — | — |
| 2004-11-26 | $70.50 | $70.50 | 3,101 | — | — |
| 2004-11-24 | $65.25 | $65.25 | 453 | — | — |
| 2004-11-23 | $60.00 | $60.00 | 91 | — | — |
| 2004-11-22 | $60.00 | $60.00 | 275 | — | — |
| 2004-11-19 | $60.00 | $60.00 | 252 | — | — |
| 2004-11-18 | $61.50 | $61.50 | 415 | — | — |
| 2004-11-17 | $66.00 | $66.00 | 569 | — | — |
| 2004-11-16 | $68.25 | $68.25 | 4,700 | — | — |
| 2004-11-15 | $66.00 | $66.00 | 1,425 | — | — |
| 2004-11-12 | $63.00 | $63.00 | 1,424 | — | — |
| 2004-11-11 | $65.25 | $65.25 | 8,011 | — | — |
| 2004-11-10 | $60.00 | $60.00 | 149 | — | — |
| 2004-11-09 | $55.50 | $55.50 | 173 | — | — |
| 2004-11-08 | $50.25 | $50.25 | 105 | — | — |
| 2004-11-05 | $54.75 | $54.75 | 28 | — | — |
| 2004-11-04 | $60.00 | $60.00 | 151 | — | — |
| 2004-11-03 | $52.50 | $52.50 | 401 | — | — |
| 2004-11-02 | $54.75 | $54.75 | 3 | — | — |
| 2004-11-01 | $54.75 | $54.75 | 40 | — | — |
| 2004-10-29 | $54.75 | $54.75 | 33 | — | — |
| 2004-10-28 | $56.25 | $56.25 | 144 | — | — |
| 2004-10-27 | $58.50 | $58.50 | 195 | — | — |
| 2004-10-26 | $58.50 | $58.50 | 207 | — | — |
| 2004-10-25 | $60.00 | $60.00 | 43 | — | — |
| 2004-10-22 | $64.50 | $64.50 | 29 | — | — |
| 2004-10-21 | $63.75 | $63.75 | 11 | — | — |
| 2004-10-20 | $66.75 | $66.75 | 181 | — | — |
| 2004-10-19 | $57.75 | $57.75 | 816 | — | — |
| 2004-10-18 | $63.75 | $63.75 | 200 | — | — |
| 2004-10-15 | $63.75 | $63.75 | 173 | — | — |
| 2004-10-14 | $62.25 | $62.25 | 33 | — | — |
| 2004-10-13 | $63.75 | $63.75 | 56 | — | — |
| 2004-10-12 | $73.50 | $73.50 | 148 | — | — |
| 2004-10-11 | $61.50 | $61.50 | 0 | — | — |
| 2004-10-08 | $61.50 | $61.50 | 25 | — | — |
| 2004-10-07 | $61.50 | $61.50 | 7 | — | — |
| 2004-10-06 | $63.75 | $63.75 | 95 | — | — |
| 2004-10-05 | $63.75 | $63.75 | 85 | — | — |
| 2004-10-04 | $63.75 | $63.75 | 71 | — | — |
| 2004-10-01 | $65.25 | $65.25 | 117 | — | — |
| 2004-09-30 | $63.75 | $63.75 | 13 | — | — |
| 2004-09-29 | $63.75 | $63.75 | 55 | — | — |
| 2004-09-28 | $68.25 | $68.25 | 31 | — | — |
| 2004-09-27 | $71.25 | $71.25 | 9 | — | — |
| 2004-09-24 | $71.25 | $71.25 | 0 | — | — |
| 2004-09-23 | $71.25 | $71.25 | 133 | — | — |
| 2004-09-22 | $70.50 | $70.50 | 19 | — | — |
| 2004-09-21 | $65.25 | $65.25 | 107 | — | — |
| 2004-09-20 | $64.50 | $64.50 | 103 | — | — |
| 2004-09-17 | $67.50 | $67.50 | 139 | — | — |
| 2004-09-16 | $64.50 | $64.50 | 143 | — | — |
| 2004-09-15 | $65.25 | $65.25 | 45 | — | — |
| 2004-09-14 | $69.00 | $69.00 | 69 | — | — |
| 2004-09-13 | $68.25 | $68.25 | 268 | — | — |
| 2004-09-10 | $72.75 | $72.75 | 232 | — | — |
| 2004-09-09 | $68.25 | $68.25 | 213 | — | — |
| 2004-09-08 | $70.50 | $70.50 | 108 | — | — |
| 2004-09-07 | $68.25 | $68.25 | 97 | — | — |
| 2004-09-03 | $75.75 | $75.75 | 65 | — | — |
| 2004-09-02 | $75.75 | $75.75 | 25 | — | — |
| 2004-09-01 | $76.50 | $76.50 | 101 | — | — |
| 2004-08-31 | $77.25 | $77.25 | 7 | — | — |
| 2004-08-30 | $77.25 | $77.25 | 0 | — | — |
| 2004-08-27 | $77.25 | $77.25 | 25 | — | — |
| 2004-08-26 | $76.50 | $76.50 | 0 | — | — |
| 2004-08-25 | $76.50 | $76.50 | 17 | — | — |
| 2004-08-24 | $77.25 | $77.25 | 24 | — | — |
| 2004-08-23 | $77.25 | $77.25 | 61 | — | — |
| 2004-08-20 | $82.50 | $82.50 | 41 | — | — |
| 2004-08-19 | $86.25 | $86.25 | 197 | — | — |
| 2004-08-18 | $76.50 | $76.50 | 200 | — | — |
| 2004-08-17 | $76.50 | $76.50 | 28 | — | — |
| 2004-08-16 | $80.25 | $80.25 | 403 | — | — |
| 2004-08-13 | $76.50 | $76.50 | 35 | — | — |
| 2004-08-12 | $75.75 | $75.75 | 59 | — | — |
| 2004-08-11 | $78.00 | $78.00 | 55 | — | — |
| 2004-08-10 | $81.00 | $81.00 | 28 | — | — |
| 2004-08-09 | $81.75 | $81.75 | 145 | — | — |
| 2004-08-06 | $78.75 | $78.75 | 319 | — | — |
| 2004-08-05 | $78.75 | $78.75 | 13 | — | — |
| 2004-08-04 | $80.25 | $80.25 | 32 | — | — |
| 2004-08-03 | $80.25 | $80.25 | 143 | — | — |
| 2004-08-02 | $82.50 | $82.50 | 192 | — | — |
| 2004-07-30 | $86.25 | $86.25 | 1,377 | — | — |
| 2004-07-29 | $82.50 | $82.50 | 17 | — | — |
| 2004-07-28 | $79.50 | $79.50 | 19 | — | — |
| 2004-07-27 | $88.50 | $88.50 | 39 | — | — |
| 2004-07-26 | $81.00 | $81.00 | 120 | — | — |
| 2004-07-23 | $80.25 | $80.25 | 335 | — | — |
| 2004-07-22 | $83.25 | $83.25 | 567 | — | — |
| 2004-07-21 | $84.00 | $84.00 | 673 | — | — |
| 2004-07-20 | $97.50 | $97.50 | 1,145 | — | — |
| 2004-07-19 | $80.25 | $80.25 | 1 | — | — |
| 2004-07-16 | $81.00 | $81.00 | 35 | — | — |
| 2004-07-15 | $81.00 | $81.00 | 16 | — | — |
| 2004-07-14 | $79.50 | $79.50 | 641 | — | — |
| 2004-07-13 | $80.25 | $80.25 | 40 | — | — |
| 2004-07-12 | $82.50 | $82.50 | 168 | — | — |
| 2004-07-09 | $85.50 | $85.50 | 168 | — | — |
| 2004-07-08 | $84.00 | $84.00 | 357 | — | — |
| 2004-07-07 | $86.25 | $86.25 | 108 | — | — |
| 2004-07-06 | $87.00 | $87.00 | 97 | — | — |
| 2004-07-02 | $90.00 | $90.00 | 3 | — | — |
| 2004-07-01 | $84.75 | $84.75 | 248 | — | — |
| 2004-06-30 | $90.00 | $90.00 | 32 | — | — |
| 2004-06-29 | $85.50 | $85.50 | 381 | — | — |
| 2004-06-28 | $90.00 | $90.00 | 67 | — | — |
| 2004-06-25 | $100.50 | $100.50 | 112 | — | — |
| 2004-06-24 | $93.75 | $93.75 | 499 | — | — |
| 2004-06-23 | $91.50 | $91.50 | 123 | — | — |
| 2004-06-22 | $90.00 | $90.00 | 191 | — | — |
| 2004-06-21 | $88.50 | $88.50 | 67 | — | — |
| 2004-06-18 | $87.75 | $87.75 | 215 | — | — |
| 2004-06-17 | $93.00 | $93.00 | 105 | — | — |
| 2004-06-16 | $93.75 | $93.75 | 237 | — | — |
| 2004-06-15 | $100.50 | $100.50 | 276 | — | — |
| 2004-06-14 | $108.75 | $108.75 | 87 | — | — |
| 2004-06-10 | $115.50 | $115.50 | 147 | — | — |
| 2004-06-09 | $118.50 | $118.50 | 181 | — | — |
| 2004-06-08 | $132.75 | $132.75 | 308 | — | — |
| 2004-06-07 | $138.75 | $138.75 | 495 | — | — |
| 2004-06-04 | $129.75 | $129.75 | 1,216 | — | — |
| 2004-06-03 | $126.00 | $126.00 | 1,932 | — | — |
| 2004-06-02 | $159.75 | $159.75 | 423 | — | — |
| 2004-06-01 | $154.50 | $154.50 | 125 | — | — |
| 2004-05-28 | $149.25 | $149.25 | 291 | — | — |
| 2004-05-27 | $157.50 | $157.50 | 240 | — | — |
| 2004-05-26 | $162.75 | $162.75 | 132 | — | — |
| 2004-05-25 | $161.25 | $161.25 | 140 | — | — |
| 2004-05-24 | $138.00 | $138.00 | 65 | — | — |
| 2004-05-21 | $138.75 | $138.75 | 43 | — | — |
| 2004-05-20 | $138.00 | $138.00 | 37 | — | — |
| 2004-05-19 | $146.25 | $146.25 | 96 | — | — |
| 2004-05-18 | $148.50 | $148.50 | 137 | — | — |
| 2004-05-17 | $150.00 | $150.00 | 168 | — | — |
| 2004-05-14 | $153.75 | $153.75 | 168 | — | — |
| 2004-05-13 | $158.25 | $158.25 | 515 | — | — |
| 2004-05-12 | $150.00 | $150.00 | 1,187 | — | — |
| 2004-05-11 | $258.75 | $258.75 | 8 | — | — |
| 2004-05-10 | $265.50 | $265.50 | 80 | — | — |
| 2004-05-07 | $262.50 | $262.50 | 11 | — | — |
| 2004-05-06 | $274.50 | $274.50 | 9 | — | — |
| 2004-05-05 | $272.25 | $272.25 | 92 | — | — |
| 2004-05-04 | $279.00 | $279.00 | 184 | — | — |
| 2004-05-03 | $300.00 | $300.00 | 255 | — | — |
| 2004-04-30 | $311.25 | $311.25 | 175 | — | — |
| 2004-04-29 | $348.75 | $348.75 | 29 | — | — |
| 2004-04-28 | $374.25 | $374.25 | 28 | — | — |
| 2004-04-27 | $374.25 | $374.25 | 24 | — | — |
| 2004-04-26 | $375.00 | $375.00 | 17 | — | — |
| 2004-04-23 | $360.00 | $360.00 | 52 | — | — |
| 2004-04-22 | $371.25 | $371.25 | 107 | — | — |
| 2004-04-21 | $361.50 | $361.50 | 211 | — | — |
| 2004-04-20 | $381.75 | $381.75 | 164 | — | — |
| 2004-04-19 | $382.50 | $382.50 | 31 | — | — |
| 2004-04-16 | $387.00 | $387.00 | 28 | — | — |
| 2004-04-15 | $382.50 | $382.50 | 345 | — | — |
| 2004-04-14 | $360.00 | $360.00 | 32 | — | — |
| 2004-04-13 | $353.25 | $353.25 | 5 | — | — |
| 2004-04-12 | $351.75 | $351.75 | 39 | — | — |
| 2004-04-08 | $357.00 | $357.00 | 24 | — | — |
| 2004-04-07 | $357.00 | $357.00 | 36 | — | — |
| 2004-04-06 | $367.50 | $367.50 | 165 | — | — |
| 2004-04-05 | $339.00 | $339.00 | 13 | — | — |
| 2004-04-02 | $333.00 | $333.00 | 52 | — | — |
| 2004-04-01 | $333.00 | $333.00 | 23 | — | — |
| 2004-03-31 | $342.75 | $342.75 | 35 | — | — |
| 2004-03-30 | $333.75 | $333.75 | 76 | — | — |
| 2004-03-29 | $366.75 | $366.75 | 60 | — | — |
| 2004-03-26 | $342.75 | $342.75 | 68 | — | — |
| 2004-03-25 | $354.00 | $354.00 | 76 | — | — |
| 2004-03-24 | $322.50 | $322.50 | 60 | — | — |
| 2004-03-23 | $356.25 | $356.25 | 79 | — | — |
| 2004-03-22 | $352.50 | $352.50 | 31 | — | — |
| 2004-03-19 | $354.75 | $354.75 | 37 | — | — |
| 2004-03-18 | $353.25 | $353.25 | 61 | — | — |
| 2004-03-17 | $371.25 | $371.25 | 77 | — | — |
| 2004-03-16 | $360.00 | $360.00 | 36 | — | — |
| 2004-03-15 | $381.75 | $381.75 | 133 | — | — |
| 2004-03-12 | $374.25 | $374.25 | 107 | — | — |
| 2004-03-11 | $375.00 | $375.00 | 400 | — | — |
| 2004-03-10 | $419.25 | $419.25 | 1,229 | — | — |
| 2004-03-09 | $320.25 | $320.25 | 63 | — | — |
| 2004-03-08 | $353.25 | $353.25 | 77 | — | — |
| 2004-03-05 | $374.25 | $374.25 | 372 | — | — |
| 2004-03-04 | $363.75 | $363.75 | 401 | — | — |
| 2004-03-03 | $390.00 | $390.00 | 1,384 | — | — |
| 2004-03-02 | $300.00 | $300.00 | 457 | — | — |
| 2004-03-01 | $261.00 | $261.00 | 275 | — | — |
| 2004-02-27 | $217.50 | $217.50 | 53 | — | — |
| 2004-02-26 | $219.00 | $219.00 | 59 | — | — |
| 2004-02-25 | $210.00 | $210.00 | 184 | — | — |
| 2004-02-24 | $195.75 | $195.75 | 35 | — | — |
| 2004-02-23 | $180.75 | $180.75 | 36 | — | — |
| 2004-02-20 | $195.00 | $195.00 | 25 | — | — |
| 2004-02-19 | $202.50 | $202.50 | 112 | — | — |
| 2004-02-18 | $207.75 | $207.75 | 67 | — | — |
| 2004-02-17 | $218.25 | $218.25 | 151 | — | — |
| 2004-02-13 | $233.25 | $233.25 | 143 | — | — |
| 2004-02-12 | $240.75 | $240.75 | 108 | — | — |
| 2004-02-11 | $251.25 | $251.25 | 135 | — | — |
| 2004-02-10 | $255.00 | $255.00 | 7 | — | — |
| 2004-02-09 | $264.75 | $264.75 | 56 | — | — |
| 2004-02-06 | $249.75 | $249.75 | 12 | — | — |
| 2004-02-05 | $264.00 | $264.00 | 37 | — | — |
| 2004-02-04 | $246.00 | $246.00 | 79 | — | — |
| 2004-02-03 | $258.75 | $258.75 | 64 | — | — |
| 2004-02-02 | $249.75 | $249.75 | 120 | — | — |
| 2004-01-30 | $262.50 | $262.50 | 61 | — | — |
| 2004-01-29 | $276.75 | $276.75 | 247 | — | — |
| 2004-01-28 | $291.75 | $291.75 | 101 | — | — |
| 2004-01-27 | $288.00 | $288.00 | 61 | — | — |
| 2004-01-26 | $285.75 | $285.75 | 159 | — | — |
| 2004-01-23 | $288.75 | $288.75 | 927 | — | — |
| 2004-01-22 | $311.25 | $311.25 | 1,127 | — | — |
| 2004-01-21 | $335.25 | $335.25 | 1,804 | — | — |
| 2004-01-20 | $231.75 | $231.75 | 204 | — | — |
| 2004-01-16 | $228.75 | $228.75 | 417 | — | — |
| 2004-01-15 | $220.50 | $220.50 | 303 | — | — |
| 2004-01-14 | $237.00 | $237.00 | 153 | — | — |
| 2004-01-13 | $239.25 | $239.25 | 704 | — | — |
| 2004-01-12 | $192.75 | $192.75 | 877 | — | — |
| 2004-01-09 | $183.00 | $183.00 | 193 | — | — |
| 2004-01-08 | $173.25 | $173.25 | 232 | — | — |
| 2004-01-07 | $154.50 | $154.50 | 33 | — | — |
| 2004-01-06 | $162.75 | $162.75 | 5 | — | — |
| 2004-01-05 | $163.50 | $163.50 | 9 | — | — |
| 2004-01-02 | $159.75 | $159.75 | 5 | — | — |