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
- 1984-02-02 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 | $111.25 | $189.53 | 8,720 | — | — |
| 2004-12-30 | $111.40 | $189.78 | 7,520 | — | — |
| 2004-12-29 | $113.90 | $194.04 | 1,240 | — | — |
| 2004-12-28 | $114.80 | $195.58 | 2,420 | — | — |
| 2004-12-27 | $111.95 | $190.72 | 1,180 | — | — |
| 2004-12-23 | $113.45 | $193.28 | 760 | — | — |
| 2004-12-22 | $114.95 | $195.83 | 1,540 | — | — |
| 2004-12-21 | $112.00 | $190.81 | 4,200 | — | — |
| 2004-12-20 | $110.45 | $188.16 | 1,940 | — | — |
| 2004-12-17 | $111.20 | $189.44 | 3,900 | — | — |
| 2004-12-16 | $111.20 | $189.44 | 2,700 | — | — |
| 2004-12-15 | $114.75 | $195.49 | 1,740 | — | — |
| 2004-12-14 | $114.00 | $194.21 | 1,460 | — | — |
| 2004-12-13 | $115.65 | $195.83 | 4,400 | — | — |
| 2004-12-10 | $115.55 | $195.66 | 3,020 | — | — |
| 2004-12-09 | $112.55 | $190.58 | 2,720 | — | — |
| 2004-12-08 | $113.15 | $191.60 | 3,040 | — | — |
| 2004-12-07 | $109.30 | $185.08 | 5,460 | — | — |
| 2004-12-06 | $112.60 | $190.67 | 3,280 | — | — |
| 2004-12-03 | $114.60 | $194.05 | 940 | — | — |
| 2004-12-02 | $114.80 | $194.39 | 3,380 | — | — |
| 2004-12-01 | $115.00 | $194.73 | 5,660 | — | — |
| 2004-11-30 | $110.40 | $186.94 | 3,000 | — | — |
| 2004-11-29 | $110.70 | $187.45 | 3,700 | — | — |
| 2004-11-26 | $108.90 | $184.40 | 800 | — | — |
| 2004-11-24 | $110.00 | $186.26 | 2,560 | — | — |
| 2004-11-23 | $110.50 | $187.11 | 2,960 | — | — |
| 2004-11-22 | $109.95 | $186.18 | 2,340 | — | — |
| 2004-11-19 | $107.45 | $181.95 | 8,520 | — | — |
| 2004-11-18 | $111.00 | $187.96 | 3,660 | — | — |
| 2004-11-17 | $115.85 | $196.17 | 3,100 | — | — |
| 2004-11-16 | $115.50 | $195.58 | 1,640 | — | — |
| 2004-11-15 | $118.00 | $199.81 | 3,760 | — | — |
| 2004-11-12 | $119.50 | $202.35 | 3,120 | — | — |
| 2004-11-11 | $118.60 | $200.83 | 3,900 | — | — |
| 2004-11-10 | $116.35 | $197.02 | 1,880 | — | — |
| 2004-11-09 | $114.50 | $193.88 | 1,900 | — | — |
| 2004-11-08 | $113.30 | $191.85 | 720 | — | — |
| 2004-11-05 | $112.65 | $190.75 | 1,940 | — | — |
| 2004-11-04 | $113.15 | $191.60 | 3,900 | — | — |
| 2004-11-03 | $111.25 | $188.38 | 2,180 | — | — |
| 2004-11-02 | $106.25 | $179.91 | 3,020 | — | — |
| 2004-11-01 | $105.95 | $179.41 | 1,840 | — | — |
| 2004-10-29 | $108.10 | $183.05 | 2,240 | — | — |
| 2004-10-28 | $109.50 | $185.42 | 2,260 | — | — |
| 2004-10-27 | $107.25 | $181.61 | 2,160 | — | — |
| 2004-10-26 | $103.25 | $174.83 | 2,980 | — | — |
| 2004-10-25 | $101.00 | $171.02 | 3,000 | — | — |
| 2004-10-22 | $100.00 | $169.33 | 3,940 | — | — |
| 2004-10-21 | $100.50 | $170.18 | 1,560 | — | — |
| 2004-10-20 | $102.35 | $173.31 | 3,380 | — | — |
| 2004-10-19 | $102.25 | $173.14 | 2,320 | — | — |
| 2004-10-18 | $103.95 | $176.02 | 4,940 | — | — |
| 2004-10-15 | $106.20 | $179.83 | 780 | — | — |
| 2004-10-14 | $103.00 | $174.41 | 1,140 | — | — |
| 2004-10-13 | $105.00 | $177.80 | 1,140 | — | — |
| 2004-10-12 | $107.45 | $181.95 | 960 | — | — |
| 2004-10-11 | $107.35 | $181.78 | 760 | — | — |
| 2004-10-08 | $105.45 | $178.56 | 2,400 | — | — |
| 2004-10-07 | $106.55 | $180.42 | 1,340 | — | — |
| 2004-10-06 | $108.75 | $184.15 | 3,380 | — | — |
| 2004-10-05 | $108.95 | $184.49 | 2,320 | — | — |
| 2004-10-04 | $109.65 | $185.67 | 1,980 | — | — |
| 2004-10-01 | $108.65 | $183.98 | 1,420 | — | — |
| 2004-09-30 | $106.80 | $180.85 | 1,820 | — | — |
| 2004-09-29 | $105.40 | $178.47 | 1,220 | — | — |
| 2004-09-28 | $104.65 | $177.20 | 1,740 | — | — |
| 2004-09-27 | $102.60 | $173.73 | 1,660 | — | — |
| 2004-09-24 | $105.00 | $177.80 | 2,580 | — | — |
| 2004-09-23 | $104.05 | $176.19 | 1,360 | — | — |
| 2004-09-22 | $104.60 | $177.12 | 2,960 | — | — |
| 2004-09-21 | $107.10 | $181.35 | 2,560 | — | — |
| 2004-09-20 | $108.20 | $183.22 | 3,920 | — | — |
| 2004-09-17 | $107.20 | $181.52 | 7,080 | — | — |
| 2004-09-16 | $109.55 | $185.50 | 3,280 | — | — |
| 2004-09-15 | $109.90 | $186.09 | 3,120 | — | — |
| 2004-09-14 | $109.05 | $183.47 | 1,400 | — | — |
| 2004-09-13 | $108.90 | $183.22 | 1,740 | — | — |
| 2004-09-10 | $107.20 | $180.36 | 2,540 | — | — |
| 2004-09-09 | $107.40 | $180.69 | 3,960 | — | — |
| 2004-09-08 | $106.25 | $178.76 | 2,360 | — | — |
| 2004-09-07 | $108.30 | $182.21 | 4,080 | — | — |
| 2004-09-03 | $107.95 | $181.62 | 3,520 | — | — |
| 2004-09-02 | $109.85 | $184.82 | 12,840 | — | — |
| 2004-09-01 | $110.10 | $185.24 | 7,560 | — | — |
| 2004-08-31 | $109.10 | $183.55 | 3,860 | — | — |
| 2004-08-30 | $108.10 | $181.87 | 10,320 | — | — |
| 2004-08-27 | $108.25 | $182.12 | 8,400 | — | — |
| 2004-08-26 | $107.15 | $180.27 | 4,220 | — | — |
| 2004-08-25 | $107.45 | $180.78 | 4,080 | — | — |
| 2004-08-24 | $106.50 | $179.18 | 2,780 | — | — |
| 2004-08-23 | $105.10 | $176.82 | 1,640 | — | — |
| 2004-08-20 | $107.00 | $180.02 | 1,700 | — | — |
| 2004-08-19 | $105.05 | $176.74 | 3,660 | — | — |
| 2004-08-18 | $105.50 | $177.50 | 6,920 | — | — |
| 2004-08-17 | $102.95 | $173.21 | 4,560 | — | — |
| 2004-08-16 | $102.95 | $173.21 | 4,600 | — | — |
| 2004-08-13 | $100.95 | $169.84 | 2,600 | — | — |
| 2004-08-12 | $101.90 | $171.44 | 900 | — | — |
| 2004-08-11 | $103.55 | $174.22 | 1,640 | — | — |
| 2004-08-10 | $103.75 | $174.55 | 8,820 | — | — |
| 2004-08-09 | $100.55 | $169.17 | 7,240 | — | — |
| 2004-08-06 | $99.50 | $167.40 | 2,880 | — | — |
| 2004-08-05 | $100.00 | $168.24 | 4,940 | — | — |
| 2004-08-04 | $101.40 | $170.60 | 8,800 | — | — |
| 2004-08-03 | $106.15 | $178.59 | 13,740 | — | — |
| 2004-08-02 | $102.90 | $173.12 | 11,820 | — | — |
| 2004-07-30 | $94.95 | $159.75 | 2,460 | — | — |
| 2004-07-29 | $96.40 | $162.19 | 1,220 | — | — |
| 2004-07-28 | $96.25 | $161.93 | 2,080 | — | — |
| 2004-07-27 | $98.30 | $165.38 | 2,160 | — | — |
| 2004-07-26 | $94.25 | $158.57 | 2,760 | — | — |
| 2004-07-23 | $94.95 | $159.75 | 2,100 | — | — |
| 2004-07-22 | $95.25 | $160.25 | 2,340 | — | — |
| 2004-07-21 | $96.25 | $161.93 | 1,740 | — | — |
| 2004-07-20 | $99.35 | $167.15 | 2,060 | — | — |
| 2004-07-19 | $96.80 | $162.86 | 1,960 | — | — |
| 2004-07-16 | $96.95 | $163.11 | 2,920 | — | — |
| 2004-07-15 | $99.75 | $167.82 | 2,120 | — | — |
| 2004-07-14 | $98.00 | $164.88 | 5,500 | — | — |
| 2004-07-13 | $99.10 | $166.73 | 3,440 | — | — |
| 2004-07-12 | $98.50 | $165.72 | 4,360 | — | — |
| 2004-07-09 | $98.80 | $166.22 | 1,540 | — | — |
| 2004-07-08 | $98.80 | $166.22 | 3,620 | — | — |
| 2004-07-07 | $101.30 | $170.43 | 2,560 | — | — |
| 2004-07-06 | $100.80 | $169.59 | 2,520 | — | — |
| 2004-07-02 | $102.40 | $172.28 | 1,940 | — | — |
| 2004-07-01 | $102.25 | $172.03 | 3,660 | — | — |
| 2004-06-30 | $104.65 | $176.07 | 1,720 | — | — |
| 2004-06-29 | $103.90 | $174.81 | 3,840 | — | — |
| 2004-06-28 | $99.50 | $167.40 | 3,940 | — | — |
| 2004-06-25 | $101.50 | $170.77 | 7,440 | — | — |
| 2004-06-24 | $99.65 | $167.66 | 3,100 | — | — |
| 2004-06-23 | $98.90 | $166.39 | 2,420 | — | — |
| 2004-06-22 | $99.85 | $167.99 | 4,740 | — | — |
| 2004-06-21 | $99.50 | $167.40 | 8,560 | — | — |
| 2004-06-18 | $97.20 | $163.53 | 7,100 | — | — |
| 2004-06-17 | $98.10 | $165.05 | 1,920 | — | — |
| 2004-06-16 | $99.35 | $167.15 | 2,120 | — | — |
| 2004-06-15 | $99.70 | $166.65 | 5,660 | — | — |
| 2004-06-14 | $95.55 | $159.71 | 6,180 | — | — |
| 2004-06-10 | $98.10 | $163.97 | 6,400 | — | — |
| 2004-06-09 | $97.95 | $163.72 | 3,140 | — | — |
| 2004-06-08 | $100.45 | $167.90 | 2,480 | — | — |
| 2004-06-07 | $100.85 | $168.57 | 2,280 | — | — |
| 2004-06-04 | $99.60 | $166.48 | 3,320 | — | — |
| 2004-06-03 | $99.55 | $166.39 | 2,060 | — | — |
| 2004-06-02 | $100.85 | $168.57 | 1,940 | — | — |
| 2004-06-01 | $101.45 | $169.57 | 2,680 | — | — |
| 2004-05-28 | $100.10 | $167.31 | 4,400 | — | — |
| 2004-05-27 | $100.10 | $167.31 | 7,120 | — | — |
| 2004-05-26 | $100.40 | $167.82 | 6,760 | — | — |
| 2004-05-25 | $99.95 | $167.06 | 4,560 | — | — |
| 2004-05-24 | $98.70 | $164.97 | 3,280 | — | — |
| 2004-05-21 | $97.55 | $163.05 | 6,600 | — | — |
| 2004-05-20 | $96.80 | $161.80 | 7,600 | — | — |
| 2004-05-19 | $96.60 | $161.46 | 6,960 | — | — |
| 2004-05-18 | $94.65 | $158.20 | 3,340 | — | — |
| 2004-05-17 | $92.55 | $154.69 | 5,480 | — | — |
| 2004-05-14 | $93.80 | $156.78 | 3,820 | — | — |
| 2004-05-13 | $93.95 | $157.03 | 2,020 | — | — |
| 2004-05-12 | $95.00 | $158.79 | 5,440 | — | — |
| 2004-05-11 | $94.90 | $158.62 | 2,220 | — | — |
| 2004-05-10 | $94.15 | $157.37 | 7,300 | — | — |
| 2004-05-07 | $93.05 | $155.53 | 7,080 | — | — |
| 2004-05-06 | $94.85 | $158.54 | 4,780 | — | — |
| 2004-05-05 | $96.10 | $160.63 | 4,200 | — | — |
| 2004-05-04 | $97.05 | $162.22 | 5,120 | — | — |
| 2004-05-03 | $99.25 | $165.89 | 1,080 | — | — |
| 2004-04-30 | $97.70 | $163.30 | 3,800 | — | — |
| 2004-04-29 | $97.60 | $163.14 | 3,820 | — | — |
| 2004-04-28 | $98.10 | $163.97 | 3,060 | — | — |
| 2004-04-27 | $99.00 | $165.48 | 6,980 | — | — |
| 2004-04-26 | $97.55 | $163.05 | 1,620 | — | — |
| 2004-04-23 | $97.90 | $163.64 | 6,760 | — | — |
| 2004-04-22 | $101.70 | $169.99 | 3,940 | — | — |
| 2004-04-21 | $98.80 | $165.14 | 5,620 | — | — |
| 2004-04-20 | $98.25 | $164.22 | 4,900 | — | — |
| 2004-04-19 | $99.50 | $166.31 | 16,700 | — | — |
| 2004-04-16 | $100.05 | $167.23 | 5,060 | — | — |
| 2004-04-15 | $98.50 | $164.64 | 17,420 | — | — |
| 2004-04-14 | $101.15 | $169.07 | 3,200 | — | — |
| 2004-04-13 | $101.15 | $169.07 | 6,060 | — | — |
| 2004-04-12 | $106.20 | $177.51 | 2,740 | — | — |
| 2004-04-08 | $105.60 | $176.51 | 1,680 | — | — |
| 2004-04-07 | $103.95 | $173.75 | 2,040 | — | — |
| 2004-04-06 | $105.50 | $176.34 | 2,420 | — | — |
| 2004-04-05 | $106.75 | $178.43 | 3,100 | — | — |
| 2004-04-02 | $104.80 | $175.17 | 5,100 | — | — |
| 2004-04-01 | $104.80 | $175.17 | 3,760 | — | — |
| 2004-03-31 | $103.50 | $173.00 | 3,040 | — | — |
| 2004-03-30 | $103.25 | $172.58 | 2,520 | — | — |
| 2004-03-29 | $104.20 | $174.17 | 4,720 | — | — |
| 2004-03-26 | $101.05 | $168.90 | 1,400 | — | — |
| 2004-03-25 | $102.20 | $170.82 | 3,660 | — | — |
| 2004-03-24 | $99.55 | $166.39 | 6,840 | — | — |
| 2004-03-23 | $99.90 | $166.98 | 3,420 | — | — |
| 2004-03-22 | $100.50 | $167.98 | 2,900 | — | — |
| 2004-03-19 | $101.75 | $170.07 | 5,140 | — | — |
| 2004-03-18 | $102.95 | $172.08 | 3,820 | — | — |
| 2004-03-17 | $102.70 | $171.66 | 2,060 | — | — |
| 2004-03-16 | $99.90 | $166.98 | 2,660 | — | — |
| 2004-03-15 | $98.95 | $165.39 | 2,740 | — | — |
| 2004-03-12 | $101.25 | $168.15 | 2,800 | — | — |
| 2004-03-11 | $100.60 | $167.07 | 2,680 | — | — |
| 2004-03-10 | $100.40 | $166.74 | 2,500 | — | — |
| 2004-03-09 | $101.50 | $168.56 | 2,520 | — | — |
| 2004-03-08 | $101.95 | $169.31 | 2,880 | — | — |
| 2004-03-05 | $103.75 | $172.30 | 3,020 | — | — |
| 2004-03-04 | $102.50 | $170.23 | 1,320 | — | — |
| 2004-03-03 | $104.00 | $172.72 | 1,480 | — | — |
| 2004-03-02 | $102.00 | $169.40 | 4,620 | — | — |
| 2004-03-01 | $106.00 | $176.04 | 4,580 | — | — |
| 2004-02-27 | $103.85 | $172.47 | 1,780 | — | — |
| 2004-02-26 | $103.10 | $171.22 | 3,660 | — | — |
| 2004-02-25 | $103.95 | $172.63 | 2,400 | — | — |
| 2004-02-24 | $101.00 | $167.73 | 2,760 | — | — |
| 2004-02-23 | $100.70 | $167.24 | 3,480 | — | — |
| 2004-02-20 | $103.45 | $171.80 | 9,000 | — | — |
| 2004-02-19 | $100.50 | $166.90 | 3,220 | — | — |
| 2004-02-18 | $101.70 | $168.90 | 3,900 | — | — |
| 2004-02-17 | $102.45 | $170.14 | 13,400 | — | — |
| 2004-02-13 | $99.95 | $165.99 | 3,480 | — | — |
| 2004-02-12 | $100.25 | $166.49 | 3,040 | — | — |
| 2004-02-11 | $100.00 | $166.07 | 3,640 | — | — |
| 2004-02-10 | $98.25 | $163.17 | 4,200 | — | — |
| 2004-02-09 | $96.30 | $159.93 | 6,860 | — | — |
| 2004-02-06 | $96.00 | $159.43 | 4,600 | — | — |
| 2004-02-05 | $91.00 | $151.13 | 4,180 | — | — |
| 2004-02-04 | $91.00 | $151.13 | 3,220 | — | — |
| 2004-02-03 | $92.20 | $153.12 | 4,560 | — | — |
| 2004-02-02 | $92.05 | $152.87 | 7,200 | — | — |
| 2004-01-30 | $92.00 | $152.79 | 3,460 | — | — |
| 2004-01-29 | $91.85 | $152.54 | 5,880 | — | — |
| 2004-01-28 | $92.35 | $153.37 | 3,860 | — | — |
| 2004-01-27 | $92.00 | $152.79 | 6,980 | — | — |
| 2004-01-26 | $91.85 | $152.54 | 12,680 | — | — |
| 2004-01-23 | $92.50 | $153.62 | 13,620 | — | — |
| 2004-01-22 | $92.40 | $153.45 | 13,140 | — | — |
| 2004-01-21 | $92.00 | $152.79 | 16,920 | — | — |
| 2004-01-20 | $92.50 | $153.62 | 45,940 | — | — |
| 2004-01-16 | $89.25 | $148.22 | 5,640 | — | — |
| 2004-01-15 | $89.95 | $149.38 | 3,800 | — | — |
| 2004-01-14 | $90.00 | $149.47 | 13,320 | — | — |
| 2004-01-13 | $90.00 | $149.47 | 17,960 | — | — |
| 2004-01-12 | $89.85 | $149.22 | 8,580 | — | — |
| 2004-01-09 | $88.70 | $147.31 | 2,600 | — | — |
| 2004-01-08 | $89.95 | $149.38 | 5,500 | — | — |
| 2004-01-07 | $87.75 | $145.73 | 5,720 | — | — |
| 2004-01-06 | $89.55 | $148.72 | 2,000 | — | — |
| 2004-01-05 | $90.00 | $149.47 | 3,040 | — | — |
| 2004-01-02 | $88.75 | $147.39 | 1,680 | — | — |