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
- 1997-08-15 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 | $64.29 | $97.27 | 359,041 | — | — |
| 2004-12-30 | $63.21 | $95.64 | 134,970 | — | — |
| 2004-12-29 | $62.96 | $95.26 | 161,531 | — | — |
| 2004-12-28 | $63.44 | $95.11 | 150,228 | — | — |
| 2004-12-27 | $63.23 | $94.79 | 72,807 | — | — |
| 2004-12-23 | $63.19 | $94.75 | 105,772 | — | — |
| 2004-12-22 | $63.75 | $95.57 | 172,927 | — | — |
| 2004-12-21 | $63.88 | $95.78 | 297,725 | — | — |
| 2004-12-20 | $63.24 | $94.81 | 100,874 | — | — |
| 2004-12-17 | $63.30 | $94.91 | 103,888 | — | — |
| 2004-12-16 | $62.65 | $93.94 | 141,657 | — | — |
| 2004-12-15 | $63.00 | $94.46 | 203,632 | — | — |
| 2004-12-14 | $61.58 | $92.33 | 158,799 | — | — |
| 2004-12-13 | $62.41 | $93.57 | 168,783 | — | — |
| 2004-12-10 | $62.07 | $93.06 | 166,146 | — | — |
| 2004-12-09 | $61.86 | $92.74 | 273,802 | — | — |
| 2004-12-08 | $62.00 | $92.96 | 209,660 | — | — |
| 2004-12-07 | $62.99 | $94.44 | 220,492 | — | — |
| 2004-12-06 | $63.17 | $94.72 | 140,056 | — | — |
| 2004-12-03 | $62.80 | $94.16 | 193,554 | — | — |
| 2004-12-02 | $62.01 | $92.98 | 310,723 | — | — |
| 2004-12-01 | $62.65 | $93.94 | 177,731 | — | — |
| 2004-11-30 | $61.19 | $91.74 | 156,633 | — | — |
| 2004-11-29 | $60.52 | $90.74 | 140,998 | — | — |
| 2004-11-26 | $60.28 | $90.39 | 51,238 | — | — |
| 2004-11-24 | $60.84 | $91.21 | 67,815 | — | — |
| 2004-11-23 | $59.94 | $89.88 | 123,291 | — | — |
| 2004-11-22 | $58.89 | $88.30 | 99,932 | — | — |
| 2004-11-19 | $58.66 | $87.95 | 112,648 | — | — |
| 2004-11-18 | $59.21 | $88.78 | 163,226 | — | — |
| 2004-11-17 | $59.63 | $89.40 | 195,155 | — | — |
| 2004-11-16 | $61.12 | $91.64 | 220,586 | — | — |
| 2004-11-15 | $62.35 | $93.49 | 375,147 | — | — |
| 2004-11-12 | $60.46 | $90.66 | 253,551 | — | — |
| 2004-11-11 | $58.50 | $87.71 | 113,872 | — | — |
| 2004-11-10 | $57.40 | $86.06 | 261,086 | — | — |
| 2004-11-09 | $57.09 | $85.59 | 185,266 | — | — |
| 2004-11-08 | $57.01 | $85.48 | 390,028 | — | — |
| 2004-11-05 | $57.19 | $85.75 | 232,265 | — | — |
| 2004-11-04 | $59.56 | $89.30 | 240,648 | — | — |
| 2004-11-03 | $58.93 | $88.35 | 113,119 | — | — |
| 2004-11-02 | $58.55 | $87.79 | 267,868 | — | — |
| 2004-11-01 | $59.34 | $88.97 | 154,278 | — | — |
| 2004-10-29 | $58.20 | $87.27 | 196,851 | — | — |
| 2004-10-28 | $58.28 | $87.38 | 83,355 | — | — |
| 2004-10-27 | $58.27 | $87.36 | 210,696 | — | — |
| 2004-10-26 | $57.60 | $86.36 | 196,097 | — | — |
| 2004-10-25 | $56.54 | $84.77 | 101,345 | — | — |
| 2004-10-22 | $57.40 | $86.06 | 106,996 | — | — |
| 2004-10-21 | $57.55 | $86.28 | 243,662 | — | — |
| 2004-10-20 | $56.75 | $85.08 | 119,712 | — | — |
| 2004-10-19 | $57.23 | $85.80 | 172,362 | — | — |
| 2004-10-18 | $57.05 | $85.53 | 66,308 | — | — |
| 2004-10-15 | $57.23 | $85.80 | 148,062 | — | — |
| 2004-10-14 | $56.80 | $85.16 | 96,824 | — | — |
| 2004-10-13 | $56.48 | $84.69 | 77,422 | — | — |
| 2004-10-12 | $56.77 | $85.12 | 119,523 | — | — |
| 2004-10-11 | $55.53 | $83.25 | 100,498 | — | — |
| 2004-10-08 | $56.61 | $84.88 | 169,819 | — | — |
| 2004-10-07 | $56.03 | $84.00 | 204,574 | — | — |
| 2004-10-06 | $56.77 | $85.12 | 136,665 | — | — |
| 2004-10-05 | $56.13 | $84.16 | 75,821 | — | — |
| 2004-10-04 | $55.90 | $83.81 | 86,275 | — | — |
| 2004-10-01 | $55.73 | $83.56 | 233,772 | — | — |
| 2004-09-30 | $55.01 | $82.47 | 370,437 | — | — |
| 2004-09-29 | $53.72 | $80.55 | 157,104 | — | — |
| 2004-09-28 | $53.83 | $80.71 | 191,105 | — | — |
| 2004-09-27 | $54.30 | $80.61 | 109,916 | — | — |
| 2004-09-24 | $54.04 | $80.23 | 170,196 | — | — |
| 2004-09-23 | $54.15 | $80.39 | 242,343 | — | — |
| 2004-09-22 | $54.52 | $80.94 | 127,623 | — | — |
| 2004-09-21 | $54.38 | $80.74 | 101,157 | — | — |
| 2004-09-20 | $54.41 | $80.78 | 329,560 | — | — |
| 2004-09-17 | $54.47 | $80.86 | 390,593 | — | — |
| 2004-09-16 | $54.59 | $81.05 | 352,825 | — | — |
| 2004-09-15 | $53.63 | $79.62 | 156,256 | — | — |
| 2004-09-14 | $52.71 | $78.26 | 128,189 | — | — |
| 2004-09-13 | $53.16 | $78.92 | 136,383 | — | — |
| 2004-09-10 | $53.82 | $79.90 | 119,429 | — | — |
| 2004-09-09 | $52.98 | $78.66 | 143,541 | — | — |
| 2004-09-08 | $54.42 | $80.80 | 96,353 | — | — |
| 2004-09-07 | $54.41 | $80.78 | 125,080 | — | — |
| 2004-09-03 | $53.62 | $79.60 | 168,218 | — | — |
| 2004-09-02 | $52.77 | $78.34 | 157,575 | — | — |
| 2004-09-01 | $52.66 | $78.18 | 133,934 | — | — |
| 2004-08-31 | $53.09 | $78.81 | 167,088 | — | — |
| 2004-08-30 | $52.02 | $77.24 | 91,173 | — | — |
| 2004-08-27 | $51.81 | $76.92 | 60,656 | — | — |
| 2004-08-26 | $51.76 | $76.84 | 96,824 | — | — |
| 2004-08-25 | $51.36 | $76.25 | 151,924 | — | — |
| 2004-08-24 | $52.26 | $77.58 | 330,502 | — | — |
| 2004-08-23 | $51.96 | $77.14 | 96,730 | — | — |
| 2004-08-20 | $51.68 | $76.73 | 404,533 | — | — |
| 2004-08-19 | $51.05 | $75.79 | 144,860 | — | — |
| 2004-08-18 | $51.49 | $76.45 | 631,335 | — | — |
| 2004-08-17 | $52.20 | $77.51 | 134,216 | — | — |
| 2004-08-16 | $51.65 | $76.69 | 95,411 | — | — |
| 2004-08-13 | $51.23 | $76.06 | 62,446 | — | — |
| 2004-08-12 | $51.17 | $75.98 | 97,578 | — | — |
| 2004-08-11 | $52.02 | $77.24 | 258,072 | — | — |
| 2004-08-10 | $52.40 | $77.79 | 163,697 | — | — |
| 2004-08-09 | $52.22 | $77.52 | 72,053 | — | — |
| 2004-08-06 | $52.23 | $77.54 | 181,498 | — | — |
| 2004-08-05 | $52.45 | $77.87 | 72,524 | — | — |
| 2004-08-04 | $52.75 | $78.31 | 63,011 | — | — |
| 2004-08-03 | $52.50 | $77.95 | 107,373 | — | — |
| 2004-08-02 | $52.47 | $77.90 | 310,346 | — | — |
| 2004-07-30 | $52.13 | $77.40 | 103,700 | — | — |
| 2004-07-29 | $51.28 | $76.13 | 117,828 | — | — |
| 2004-07-28 | $50.91 | $75.58 | 180,462 | — | — |
| 2004-07-27 | $50.91 | $75.58 | 95,129 | — | — |
| 2004-07-26 | $50.84 | $75.47 | 137,607 | — | — |
| 2004-07-23 | $51.49 | $76.45 | 374,393 | — | — |
| 2004-07-22 | $52.08 | $77.32 | 278,228 | — | — |
| 2004-07-21 | $52.95 | $78.61 | 331,444 | — | — |
| 2004-07-20 | $52.34 | $77.71 | 106,808 | — | — |
| 2004-07-19 | $52.08 | $77.32 | 208,436 | — | — |
| 2004-07-16 | $51.53 | $76.50 | 94,846 | — | — |
| 2004-07-15 | $52.08 | $77.32 | 64,047 | — | — |
| 2004-07-14 | $51.49 | $76.45 | 96,071 | — | — |
| 2004-07-13 | $51.07 | $75.82 | 132,427 | — | — |
| 2004-07-12 | $51.17 | $75.98 | 250,255 | — | — |
| 2004-07-09 | $51.02 | $75.74 | 268,810 | — | — |
| 2004-07-08 | $51.33 | $76.21 | 426,385 | — | — |
| 2004-07-07 | $51.81 | $76.92 | 162,473 | — | — |
| 2004-07-06 | $51.30 | $76.17 | 180,086 | — | — |
| 2004-07-02 | $51.32 | $76.20 | 106,902 | — | — |
| 2004-07-01 | $50.10 | $74.39 | 276,345 | — | — |
| 2004-06-30 | $49.69 | $73.77 | 208,153 | — | — |
| 2004-06-29 | $48.80 | $72.45 | 189,127 | — | — |
| 2004-06-28 | $49.68 | $73.75 | 280,018 | — | — |
| 2004-06-25 | $49.53 | $72.75 | 1,170,650 | — | — |
| 2004-06-24 | $49.07 | $72.08 | 186,208 | — | — |
| 2004-06-23 | $48.69 | $71.51 | 227,367 | — | — |
| 2004-06-22 | $48.74 | $71.59 | 291,320 | — | — |
| 2004-06-21 | $48.91 | $71.84 | 199,676 | — | — |
| 2004-06-18 | $47.81 | $70.22 | 322,967 | — | — |
| 2004-06-17 | $47.13 | $69.22 | 555,892 | — | — |
| 2004-06-16 | $46.08 | $67.68 | 249,501 | — | — |
| 2004-06-15 | $46.22 | $67.88 | 183,005 | — | — |
| 2004-06-14 | $45.34 | $66.59 | 257,978 | — | — |
| 2004-06-10 | $46.34 | $68.07 | 197,322 | — | — |
| 2004-06-09 | $46.77 | $68.69 | 146,649 | — | — |
| 2004-06-08 | $47.28 | $69.44 | 155,220 | — | — |
| 2004-06-07 | $47.54 | $69.83 | 78,269 | — | — |
| 2004-06-04 | $47.21 | $69.35 | 98,991 | — | — |
| 2004-06-03 | $47.14 | $69.24 | 116,415 | — | — |
| 2004-06-02 | $47.78 | $70.17 | 214,464 | — | — |
| 2004-06-01 | $47.25 | $69.39 | 209,189 | — | — |
| 2004-05-28 | $48.31 | $70.95 | 147,497 | — | — |
| 2004-05-27 | $47.38 | $69.60 | 173,398 | — | — |
| 2004-05-26 | $47.09 | $69.16 | 199,111 | — | — |
| 2004-05-25 | $46.90 | $68.88 | 246,487 | — | — |
| 2004-05-24 | $46.14 | $67.77 | 127,341 | — | — |
| 2004-05-21 | $45.87 | $67.37 | 248,936 | — | — |
| 2004-05-20 | $45.71 | $67.13 | 181,781 | — | — |
| 2004-05-19 | $45.26 | $66.48 | 411,974 | — | — |
| 2004-05-18 | $45.09 | $66.23 | 483,368 | — | — |
| 2004-05-17 | $44.20 | $64.92 | 163,320 | — | — |
| 2004-05-14 | $43.82 | $64.36 | 103,606 | — | — |
| 2004-05-13 | $43.59 | $64.03 | 150,228 | — | — |
| 2004-05-12 | $43.74 | $64.25 | 333,045 | — | — |
| 2004-05-11 | $43.00 | $63.16 | 141,186 | — | — |
| 2004-05-10 | $42.72 | $62.75 | 208,342 | — | — |
| 2004-05-07 | $43.37 | $63.70 | 206,458 | — | — |
| 2004-05-06 | $44.65 | $65.57 | 179,144 | — | — |
| 2004-05-05 | $44.86 | $65.88 | 267,491 | — | — |
| 2004-05-04 | $45.18 | $66.35 | 183,665 | — | — |
| 2004-05-03 | $44.68 | $65.62 | 156,539 | — | — |
| 2004-04-30 | $43.32 | $63.62 | 140,904 | — | — |
| 2004-04-29 | $43.60 | $64.04 | 197,887 | — | — |
| 2004-04-28 | $44.23 | $64.96 | 139,491 | — | — |
| 2004-04-27 | $44.22 | $64.95 | 251,856 | — | — |
| 2004-04-26 | $44.22 | $64.95 | 162,944 | — | — |
| 2004-04-23 | $43.71 | $64.20 | 216,065 | — | — |
| 2004-04-22 | $44.48 | $65.32 | 206,740 | — | — |
| 2004-04-21 | $43.64 | $64.09 | 159,176 | — | — |
| 2004-04-20 | $43.28 | $63.56 | 234,243 | — | — |
| 2004-04-19 | $44.86 | $65.88 | 155,314 | — | — |
| 2004-04-16 | $44.39 | $65.20 | 143,164 | — | — |
| 2004-04-15 | $44.18 | $64.89 | 349,811 | — | — |
| 2004-04-14 | $42.89 | $63.00 | 371,568 | — | — |
| 2004-04-13 | $43.31 | $63.61 | 914,650 | — | — |
| 2004-04-12 | $44.59 | $65.49 | 389,275 | — | — |
| 2004-04-08 | $47.62 | $69.94 | 227,462 | — | — |
| 2004-04-07 | $47.87 | $70.31 | 431,094 | — | — |
| 2004-04-06 | $47.48 | $69.74 | 379,197 | — | — |
| 2004-04-05 | $49.44 | $72.62 | 275,780 | — | — |
| 2004-04-02 | $51.17 | $75.16 | 189,222 | — | — |
| 2004-04-01 | $51.12 | $75.08 | 235,468 | — | — |
| 2004-03-31 | $50.64 | $74.38 | 246,016 | — | — |
| 2004-03-30 | $50.58 | $74.29 | 220,680 | — | — |
| 2004-03-29 | $50.43 | $74.07 | 181,498 | — | — |
| 2004-03-26 | $50.46 | $73.34 | 180,462 | — | — |
| 2004-03-25 | $50.73 | $73.72 | 253,175 | — | — |
| 2004-03-24 | $49.95 | $72.60 | 290,661 | — | — |
| 2004-03-23 | $49.69 | $72.21 | 362,055 | — | — |
| 2004-03-22 | $48.96 | $71.15 | 209,472 | — | — |
| 2004-03-19 | $48.91 | $71.09 | 229,157 | — | — |
| 2004-03-18 | $48.84 | $70.98 | 136,948 | — | — |
| 2004-03-17 | $48.83 | $70.96 | 291,320 | — | — |
| 2004-03-16 | $47.72 | $69.36 | 144,577 | — | — |
| 2004-03-15 | $47.48 | $69.00 | 84,674 | — | — |
| 2004-03-12 | $48.03 | $69.80 | 218,891 | — | — |
| 2004-03-11 | $47.46 | $68.97 | 177,731 | — | — |
| 2004-03-10 | $48.01 | $69.77 | 292,168 | — | — |
| 2004-03-09 | $48.31 | $70.21 | 209,189 | — | — |
| 2004-03-08 | $48.68 | $70.75 | 148,815 | — | — |
| 2004-03-05 | $49.14 | $71.41 | 146,272 | — | — |
| 2004-03-04 | $48.95 | $71.13 | 183,476 | — | — |
| 2004-03-03 | $48.41 | $70.36 | 176,036 | — | — |
| 2004-03-02 | $47.79 | $69.45 | 120,654 | — | — |
| 2004-03-01 | $47.76 | $69.40 | 231,041 | — | — |
| 2004-02-27 | $46.72 | $67.89 | 235,656 | — | — |
| 2004-02-26 | $46.99 | $68.29 | 239,518 | — | — |
| 2004-02-25 | $47.03 | $68.35 | 214,746 | — | — |
| 2004-02-24 | $46.42 | $67.46 | 136,383 | — | — |
| 2004-02-23 | $45.94 | $66.77 | 121,784 | — | — |
| 2004-02-20 | $45.70 | $66.41 | 146,367 | — | — |
| 2004-02-19 | $45.49 | $66.12 | 114,060 | — | — |
| 2004-02-18 | $45.66 | $66.36 | 146,649 | — | — |
| 2004-02-17 | $46.10 | $67.00 | 82,131 | — | — |
| 2004-02-13 | $45.99 | $66.84 | 165,110 | — | — |
| 2004-02-12 | $46.61 | $67.74 | 279,076 | — | — |
| 2004-02-11 | $47.03 | $68.35 | 133,934 | — | — |
| 2004-02-10 | $47.25 | $68.66 | 144,954 | — | — |
| 2004-02-09 | $47.03 | $68.35 | 130,543 | — | — |
| 2004-02-06 | $46.77 | $67.97 | 167,464 | — | — |
| 2004-02-05 | $45.55 | $66.19 | 122,443 | — | — |
| 2004-02-04 | $45.45 | $66.06 | 191,105 | — | — |
| 2004-02-03 | $46.22 | $67.17 | 228,309 | — | — |
| 2004-02-02 | $46.08 | $66.97 | 163,885 | — | — |
| 2004-01-30 | $45.62 | $66.30 | 171,609 | — | — |
| 2004-01-29 | $45.47 | $66.09 | 274,461 | — | — |
| 2004-01-28 | $45.38 | $65.95 | 276,816 | — | — |
| 2004-01-27 | $45.10 | $65.55 | 250,161 | — | — |
| 2004-01-26 | $45.10 | $65.55 | 164,262 | — | — |
| 2004-01-23 | $44.91 | $65.27 | 136,854 | — | — |
| 2004-01-22 | $43.86 | $63.74 | 293,581 | — | — |
| 2004-01-21 | $43.66 | $63.45 | 177,448 | — | — |
| 2004-01-20 | $43.92 | $63.83 | 206,175 | — | — |
| 2004-01-16 | $44.36 | $64.47 | 169,819 | — | — |
| 2004-01-15 | $44.77 | $65.07 | 112,742 | — | — |
| 2004-01-14 | $44.86 | $65.19 | 350,564 | — | — |
| 2004-01-13 | $44.77 | $65.07 | 744,171 | — | — |
| 2004-01-12 | $44.94 | $65.31 | 110,105 | — | — |
| 2004-01-09 | $44.65 | $64.88 | 101,063 | — | — |
| 2004-01-08 | $44.69 | $64.94 | 214,652 | — | — |
| 2004-01-07 | $44.23 | $64.28 | 140,244 | — | — |
| 2004-01-06 | $43.98 | $63.91 | 233,490 | — | — |
| 2004-01-05 | $43.96 | $63.88 | 121,972 | — | — |
| 2004-01-02 | $43.69 | $63.49 | 105,019 | — | — |