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
- 1997-10-31 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 | $84.90 | $84.90 | 1,200 | — | — |
| 2004-12-30 | $84.75 | $84.75 | 3,000 | — | — |
| 2004-12-29 | $83.70 | $83.70 | 1,373 | — | — |
| 2004-12-28 | $83.40 | $83.40 | 9,187 | — | — |
| 2004-12-27 | $83.55 | $83.55 | 5,140 | — | — |
| 2004-12-23 | $82.20 | $82.20 | 1,020 | — | — |
| 2004-12-22 | $80.85 | $80.85 | 4,667 | — | — |
| 2004-12-21 | $83.70 | $83.70 | 3,213 | — | — |
| 2004-12-20 | $81.15 | $81.15 | 1,320 | — | — |
| 2004-12-17 | $81.90 | $81.90 | 3,620 | — | — |
| 2004-12-16 | $83.10 | $83.10 | 18,313 | — | — |
| 2004-12-15 | $83.85 | $83.85 | 1,940 | — | — |
| 2004-12-14 | $83.25 | $83.25 | 3,127 | — | — |
| 2004-12-13 | $83.55 | $83.55 | 1,867 | — | — |
| 2004-12-10 | $85.05 | $85.05 | 10,033 | — | — |
| 2004-12-09 | $82.50 | $82.50 | 6,907 | — | — |
| 2004-12-08 | $79.65 | $79.65 | 1,220 | — | — |
| 2004-12-07 | $79.20 | $79.20 | 767 | — | — |
| 2004-12-06 | $79.65 | $79.65 | 900 | — | — |
| 2004-12-03 | $79.35 | $79.35 | 2,120 | — | — |
| 2004-12-02 | $79.20 | $79.20 | 1,787 | — | — |
| 2004-12-01 | $78.30 | $78.30 | 987 | — | — |
| 2004-11-30 | $78.00 | $78.00 | 1,080 | — | — |
| 2004-11-29 | $78.00 | $78.00 | 1,700 | — | — |
| 2004-11-26 | $78.00 | $78.00 | 1,547 | — | — |
| 2004-11-24 | $76.80 | $76.80 | 3,227 | — | — |
| 2004-11-23 | $77.70 | $77.70 | 2,780 | — | — |
| 2004-11-22 | $78.90 | $78.90 | 7,773 | — | — |
| 2004-11-19 | $81.75 | $81.75 | 3,020 | — | — |
| 2004-11-18 | $79.65 | $79.65 | 2,333 | — | — |
| 2004-11-17 | $79.65 | $79.65 | 13,593 | — | — |
| 2004-11-16 | $79.35 | $79.35 | 3,987 | — | — |
| 2004-11-15 | $80.10 | $80.10 | 34,040 | — | — |
| 2004-11-12 | $79.50 | $79.50 | 2,607 | — | — |
| 2004-11-11 | $77.40 | $77.40 | 3,707 | — | — |
| 2004-11-10 | $78.75 | $78.75 | 18,367 | — | — |
| 2004-11-09 | $77.70 | $77.70 | 11,180 | — | — |
| 2004-11-08 | $78.45 | $78.45 | 1,233 | — | — |
| 2004-11-05 | $78.75 | $78.75 | 54,480 | — | — |
| 2004-11-04 | $75.90 | $75.90 | 2,727 | — | — |
| 2004-11-03 | $75.00 | $75.00 | 4,973 | — | — |
| 2004-11-02 | $76.35 | $76.35 | 6,920 | — | — |
| 2004-11-01 | $77.25 | $77.25 | 7,487 | — | — |
| 2004-10-29 | $79.50 | $79.50 | 2,800 | — | — |
| 2004-10-28 | $77.70 | $77.70 | 4,367 | — | — |
| 2004-10-27 | $79.05 | $79.05 | 2,893 | — | — |
| 2004-10-26 | $80.85 | $80.85 | 2,547 | — | — |
| 2004-10-25 | $80.40 | $80.40 | 1,267 | — | — |
| 2004-10-22 | $78.75 | $78.75 | 2,993 | — | — |
| 2004-10-21 | $75.75 | $75.75 | 1,060 | — | — |
| 2004-10-20 | $75.30 | $75.30 | 2,487 | — | — |
| 2004-10-19 | $75.90 | $75.90 | 953 | — | — |
| 2004-10-18 | $79.20 | $79.20 | 1,493 | — | — |
| 2004-10-15 | $80.70 | $80.70 | 673 | — | — |
| 2004-10-14 | $81.75 | $81.75 | 2,153 | — | — |
| 2004-10-13 | $79.95 | $79.95 | 2,020 | — | — |
| 2004-10-12 | $81.75 | $81.75 | 2,453 | — | — |
| 2004-10-11 | $76.50 | $76.50 | 620 | — | — |
| 2004-10-08 | $76.95 | $76.95 | 2,973 | — | — |
| 2004-10-07 | $76.05 | $76.05 | 573 | — | — |
| 2004-10-06 | $76.20 | $76.20 | 1,907 | — | — |
| 2004-10-05 | $75.00 | $75.00 | 3,300 | — | — |
| 2004-10-04 | $72.30 | $72.30 | 2,500 | — | — |
| 2004-10-01 | $73.95 | $73.95 | 2,653 | — | — |
| 2004-09-30 | $72.00 | $72.00 | 6,533 | — | — |
| 2004-09-29 | $69.00 | $69.00 | 3,693 | — | — |
| 2004-09-28 | $69.00 | $69.00 | 4,973 | — | — |
| 2004-09-27 | $69.90 | $69.90 | 10,267 | — | — |
| 2004-09-24 | $68.25 | $68.25 | 487 | — | — |
| 2004-09-23 | $68.85 | $68.85 | 740 | — | — |
| 2004-09-22 | $68.85 | $68.85 | 2,427 | — | — |
| 2004-09-21 | $70.20 | $70.20 | 1,607 | — | — |
| 2004-09-20 | $69.15 | $69.15 | 3,773 | — | — |
| 2004-09-17 | $68.85 | $68.85 | 4,127 | — | — |
| 2004-09-16 | $69.00 | $69.00 | 2,407 | — | — |
| 2004-09-15 | $69.00 | $69.00 | 5,060 | — | — |
| 2004-09-14 | $69.15 | $69.15 | 4,333 | — | — |
| 2004-09-13 | $65.55 | $65.55 | 1,000 | — | — |
| 2004-09-10 | $65.70 | $65.70 | 167 | — | — |
| 2004-09-09 | $65.10 | $65.10 | 467 | — | — |
| 2004-09-08 | $65.25 | $65.25 | 200 | — | — |
| 2004-09-07 | $67.05 | $67.05 | 667 | — | — |
| 2004-09-03 | $66.15 | $66.15 | 380 | — | — |
| 2004-09-02 | $66.75 | $66.75 | 993 | — | — |
| 2004-09-01 | $68.85 | $68.85 | 293 | — | — |
| 2004-08-31 | $68.85 | $68.85 | 1,700 | — | — |
| 2004-08-30 | $66.75 | $66.75 | 3,080 | — | — |
| 2004-08-27 | $64.50 | $64.50 | 967 | — | — |
| 2004-08-26 | $65.25 | $65.25 | 5,047 | — | — |
| 2004-08-25 | $65.10 | $65.10 | 5,553 | — | — |
| 2004-08-24 | $60.30 | $60.30 | 1,347 | — | — |
| 2004-08-23 | $58.35 | $58.35 | 1,373 | — | — |
| 2004-08-20 | $57.30 | $57.30 | 3,880 | — | — |
| 2004-08-19 | $55.65 | $55.65 | 8,767 | — | — |
| 2004-08-18 | $58.05 | $58.05 | 873 | — | — |
| 2004-08-17 | $60.30 | $60.30 | 2,640 | — | — |
| 2004-08-16 | $59.70 | $59.70 | 573 | — | — |
| 2004-08-13 | $60.75 | $60.75 | 11,253 | — | — |
| 2004-08-12 | $63.00 | $63.00 | 35,107 | — | — |
| 2004-08-11 | $65.25 | $65.25 | 1,607 | — | — |
| 2004-08-10 | $66.90 | $66.90 | 2,513 | — | — |
| 2004-08-09 | $66.90 | $66.90 | 1,953 | — | — |
| 2004-08-06 | $69.00 | $69.00 | 2,293 | — | — |
| 2004-08-05 | $71.40 | $71.40 | 2,600 | — | — |
| 2004-08-04 | $67.80 | $67.80 | 7,507 | — | — |
| 2004-08-03 | $67.35 | $67.35 | 6,447 | — | — |
| 2004-08-02 | $67.35 | $67.35 | 767 | — | — |
| 2004-07-30 | $67.50 | $67.50 | 733 | — | — |
| 2004-07-29 | $66.15 | $66.15 | 893 | — | — |
| 2004-07-28 | $67.35 | $67.35 | 673 | — | — |
| 2004-07-27 | $69.00 | $69.00 | 6,020 | — | — |
| 2004-07-26 | $70.50 | $70.50 | 1,313 | — | — |
| 2004-07-23 | $73.50 | $73.50 | 167 | — | — |
| 2004-07-22 | $74.85 | $74.85 | 760 | — | — |
| 2004-07-21 | $74.25 | $74.25 | 1,080 | — | — |
| 2004-07-20 | $74.55 | $74.55 | 4,007 | — | — |
| 2004-07-19 | $73.95 | $73.95 | 2,467 | — | — |
| 2004-07-16 | $73.50 | $73.50 | 1,360 | — | — |
| 2004-07-15 | $72.00 | $72.00 | 300 | — | — |
| 2004-07-14 | $73.20 | $73.20 | 733 | — | — |
| 2004-07-13 | $70.80 | $70.80 | 2,680 | — | — |
| 2004-07-12 | $71.40 | $71.40 | 860 | — | — |
| 2004-07-09 | $74.55 | $74.55 | 527 | — | — |
| 2004-07-08 | $73.65 | $73.65 | 1,493 | — | — |
| 2004-07-07 | $74.85 | $74.85 | 1,627 | — | — |
| 2004-07-06 | $72.30 | $72.30 | 4,987 | — | — |
| 2004-07-02 | $73.80 | $73.80 | 940 | — | — |
| 2004-07-01 | $75.15 | $75.15 | 3,207 | — | — |
| 2004-06-30 | $72.15 | $72.15 | 787 | — | — |
| 2004-06-29 | $69.15 | $69.15 | 2,633 | — | — |
| 2004-06-28 | $69.30 | $69.30 | 453 | — | — |
| 2004-06-25 | $70.50 | $70.50 | 1,573 | — | — |
| 2004-06-24 | $69.15 | $69.15 | 787 | — | — |
| 2004-06-23 | $70.80 | $70.80 | 2,200 | — | — |
| 2004-06-22 | $69.45 | $69.45 | 5,840 | — | — |
| 2004-06-21 | $71.85 | $71.85 | 1,307 | — | — |
| 2004-06-18 | $73.80 | $73.80 | 733 | — | — |
| 2004-06-17 | $73.95 | $73.95 | 1,327 | — | — |
| 2004-06-16 | $75.30 | $75.30 | 1,873 | — | — |
| 2004-06-15 | $74.10 | $74.10 | 820 | — | — |
| 2004-06-14 | $72.75 | $72.75 | 1,967 | — | — |
| 2004-06-10 | $72.30 | $72.30 | 10,213 | — | — |
| 2004-06-09 | $71.70 | $71.70 | 987 | — | — |
| 2004-06-08 | $72.45 | $72.45 | 17,087 | — | — |
| 2004-06-07 | $73.35 | $73.35 | 1,833 | — | — |
| 2004-06-04 | $71.55 | $71.55 | 10,007 | — | — |
| 2004-06-03 | $72.00 | $72.00 | 1,473 | — | — |
| 2004-06-02 | $75.00 | $75.00 | 4,733 | — | — |
| 2004-06-01 | $76.80 | $76.80 | 1,620 | — | — |
| 2004-05-28 | $77.25 | $77.25 | 2,020 | — | — |
| 2004-05-27 | $73.65 | $73.65 | 793 | — | — |
| 2004-05-26 | $73.65 | $73.65 | 1,620 | — | — |
| 2004-05-25 | $75.00 | $75.00 | 2,727 | — | — |
| 2004-05-24 | $77.55 | $77.55 | 880 | — | — |
| 2004-05-21 | $77.25 | $77.25 | 3,413 | — | — |
| 2004-05-20 | $72.45 | $72.45 | 873 | — | — |
| 2004-05-19 | $72.75 | $72.75 | 380 | — | — |
| 2004-05-18 | $73.20 | $73.20 | 733 | — | — |
| 2004-05-17 | $71.25 | $71.25 | 2,547 | — | — |
| 2004-05-14 | $76.35 | $76.35 | 4,020 | — | — |
| 2004-05-13 | $74.55 | $74.55 | 3,747 | — | — |
| 2004-05-12 | $73.50 | $73.50 | 5,887 | — | — |
| 2004-05-11 | $75.00 | $75.00 | 9,267 | — | — |
| 2004-05-10 | $75.00 | $75.00 | 12,940 | — | — |
| 2004-05-07 | $81.00 | $81.00 | 2,027 | — | — |
| 2004-05-06 | $82.50 | $82.50 | 11,220 | — | — |
| 2004-05-05 | $88.05 | $88.05 | 4,860 | — | — |
| 2004-05-04 | $92.25 | $92.25 | 1,160 | — | — |
| 2004-05-03 | $90.00 | $90.00 | 2,420 | — | — |
| 2004-04-30 | $88.65 | $88.65 | 2,580 | — | — |
| 2004-04-29 | $88.50 | $88.50 | 4,107 | — | — |
| 2004-04-28 | $90.60 | $90.60 | 3,887 | — | — |
| 2004-04-27 | $92.25 | $92.25 | 1,727 | — | — |
| 2004-04-26 | $91.95 | $91.95 | 5,067 | — | — |
| 2004-04-23 | $93.15 | $93.15 | 1,940 | — | — |
| 2004-04-22 | $94.05 | $94.05 | 740 | — | — |
| 2004-04-21 | $93.00 | $93.00 | 313 | — | — |
| 2004-04-20 | $93.00 | $93.00 | 1,753 | — | — |
| 2004-04-19 | $95.70 | $95.70 | 427 | — | — |
| 2004-04-16 | $94.65 | $94.65 | 200 | — | — |
| 2004-04-15 | $93.75 | $93.75 | 413 | — | — |
| 2004-04-14 | $97.20 | $97.20 | 2,627 | — | — |
| 2004-04-13 | $96.30 | $96.30 | 960 | — | — |
| 2004-04-12 | $98.25 | $98.25 | 1,140 | — | — |
| 2004-04-08 | $99.15 | $99.15 | 1,693 | — | — |
| 2004-04-07 | $96.90 | $96.90 | 1,027 | — | — |
| 2004-04-06 | $96.15 | $96.15 | 2,513 | — | — |
| 2004-04-05 | $96.60 | $96.60 | 2,813 | — | — |
| 2004-04-02 | $97.50 | $97.50 | 8,640 | — | — |
| 2004-04-01 | $98.10 | $98.10 | 11,113 | — | — |
| 2004-03-31 | $92.85 | $92.85 | 400 | — | — |
| 2004-03-30 | $92.10 | $92.10 | 307 | — | — |
| 2004-03-29 | $90.75 | $90.75 | 433 | — | — |
| 2004-03-26 | $90.75 | $90.75 | 2,940 | — | — |
| 2004-03-25 | $91.50 | $91.50 | 1,427 | — | — |
| 2004-03-24 | $92.25 | $92.25 | 4,787 | — | — |
| 2004-03-23 | $93.75 | $93.75 | 1,347 | — | — |
| 2004-03-22 | $94.35 | $94.35 | 2,400 | — | — |
| 2004-03-19 | $97.50 | $97.50 | 9,813 | — | — |
| 2004-03-18 | $99.00 | $99.00 | 5,707 | — | — |
| 2004-03-17 | $98.70 | $98.70 | 1,427 | — | — |
| 2004-03-16 | $99.45 | $99.45 | 3,413 | — | — |
| 2004-03-15 | $99.30 | $99.30 | 2,780 | — | — |
| 2004-03-12 | $97.50 | $97.50 | 3,987 | — | — |
| 2004-03-11 | $97.50 | $97.50 | 4,633 | — | — |
| 2004-03-10 | $95.70 | $95.70 | 5,060 | — | — |
| 2004-03-09 | $98.85 | $98.85 | 813 | — | — |
| 2004-03-08 | $100.80 | $100.80 | 1,400 | — | — |
| 2004-03-05 | $104.25 | $104.25 | 5,520 | — | — |
| 2004-03-04 | $106.50 | $106.50 | 7,473 | — | — |
| 2004-03-03 | $103.50 | $103.50 | 340 | — | — |
| 2004-03-02 | $101.70 | $101.70 | 7,573 | — | — |
| 2004-03-01 | $103.50 | $103.50 | 5,753 | — | — |
| 2004-02-27 | $105.00 | $105.00 | 17,273 | — | — |
| 2004-02-26 | $101.55 | $101.55 | 1,393 | — | — |
| 2004-02-25 | $99.00 | $99.00 | 5,640 | — | — |
| 2004-02-24 | $97.50 | $97.50 | 2,453 | — | — |
| 2004-02-23 | $97.65 | $97.65 | 4,387 | — | — |
| 2004-02-20 | $97.35 | $97.35 | 8,807 | — | — |
| 2004-02-19 | $98.40 | $98.40 | 1,827 | — | — |
| 2004-02-18 | $98.40 | $98.40 | 5,493 | — | — |
| 2004-02-17 | $98.40 | $98.40 | 1,960 | — | — |
| 2004-02-13 | $96.15 | $96.15 | 17,060 | — | — |
| 2004-02-12 | $98.10 | $98.10 | 4,193 | — | — |
| 2004-02-11 | $98.55 | $98.55 | 4,353 | — | — |
| 2004-02-10 | $98.25 | $98.25 | 7,480 | — | — |
| 2004-02-09 | $99.00 | $99.00 | 8,180 | — | — |
| 2004-02-06 | $99.75 | $99.75 | 4,167 | — | — |
| 2004-02-05 | $97.80 | $97.80 | 22,507 | — | — |
| 2004-02-04 | $97.05 | $97.05 | 19,253 | — | — |
| 2004-02-03 | $100.50 | $100.50 | 19,193 | — | — |
| 2004-02-02 | $100.50 | $100.50 | 19,993 | — | — |
| 2004-01-30 | $100.20 | $100.20 | 120,213 | — | — |
| 2004-01-29 | $103.65 | $103.65 | 430,473 | — | — |
| 2004-01-28 | $99.45 | $99.45 | 8,493 | — | — |
| 2004-01-27 | $105.15 | $105.15 | 2,233 | — | — |
| 2004-01-26 | $105.00 | $105.00 | 1,273 | — | — |
| 2004-01-23 | $105.00 | $105.00 | 2,880 | — | — |
| 2004-01-22 | $108.00 | $108.00 | 5,847 | — | — |
| 2004-01-21 | $107.25 | $107.25 | 7,513 | — | — |
| 2004-01-20 | $105.00 | $105.00 | 2,627 | — | — |
| 2004-01-16 | $103.50 | $103.50 | 2,040 | — | — |
| 2004-01-15 | $104.25 | $104.25 | 873 | — | — |
| 2004-01-14 | $101.25 | $101.25 | 613 | — | — |
| 2004-01-13 | $102.00 | $102.00 | 2,460 | — | — |
| 2004-01-12 | $106.35 | $106.35 | 5,300 | — | — |
| 2004-01-09 | $105.00 | $105.00 | 4,833 | — | — |
| 2004-01-08 | $102.90 | $102.90 | 8,027 | — | — |
| 2004-01-07 | $93.60 | $93.60 | 4,287 | — | — |
| 2004-01-06 | $88.20 | $88.20 | 1,800 | — | — |
| 2004-01-05 | $89.25 | $89.25 | 1,120 | — | — |
| 2004-01-02 | $89.85 | $89.85 | 2,333 | — | — |