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
- 1988-06-30 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 | $96.63 | $115.40 | 130,955 | — | — |
| 2004-12-30 | $97.11 | $115.97 | 133,703 | — | — |
| 2004-12-29 | $96.37 | $115.09 | 149,841 | — | — |
| 2004-12-28 | $96.25 | $114.94 | 240,475 | — | — |
| 2004-12-27 | $95.77 | $114.37 | 137,100 | — | — |
| 2004-12-23 | $95.57 | $114.13 | 290,888 | — | — |
| 2004-12-22 | $96.23 | $114.92 | 512,078 | — | — |
| 2004-12-21 | $93.57 | $111.74 | 344,799 | — | — |
| 2004-12-20 | $91.37 | $109.11 | 189,212 | — | — |
| 2004-12-17 | $90.91 | $108.56 | 354,342 | — | — |
| 2004-12-16 | $91.45 | $109.21 | 140,248 | — | — |
| 2004-12-15 | $92.09 | $109.97 | 280,896 | — | — |
| 2004-12-14 | $91.47 | $109.23 | 271,353 | — | — |
| 2004-12-13 | $92.07 | $109.95 | 171,076 | — | — |
| 2004-12-10 | $92.39 | $110.33 | 164,430 | — | — |
| 2004-12-09 | $91.99 | $109.85 | 130,655 | — | — |
| 2004-12-08 | $91.47 | $109.23 | 361,437 | — | — |
| 2004-12-07 | $91.47 | $109.23 | 400,908 | — | — |
| 2004-12-06 | $90.87 | $108.51 | 515,075 | — | — |
| 2004-12-03 | $91.17 | $108.87 | 367,533 | — | — |
| 2004-12-02 | $92.69 | $110.69 | 219,990 | — | — |
| 2004-12-01 | $94.17 | $112.46 | 125,858 | — | — |
| 2004-11-30 | $93.55 | $111.71 | 214,144 | — | — |
| 2004-11-29 | $94.67 | $113.05 | 382,022 | — | — |
| 2004-11-26 | $93.73 | $111.93 | 89,135 | — | — |
| 2004-11-24 | $93.23 | $111.09 | 212,046 | — | — |
| 2004-11-23 | $94.13 | $112.17 | 239,176 | — | — |
| 2004-11-22 | $93.97 | $111.98 | 427,089 | — | — |
| 2004-11-19 | $94.75 | $112.91 | 283,444 | — | — |
| 2004-11-18 | $96.97 | $115.55 | 812,159 | — | — |
| 2004-11-17 | $96.67 | $115.20 | 122,761 | — | — |
| 2004-11-16 | $96.53 | $115.03 | 115,666 | — | — |
| 2004-11-15 | $96.55 | $115.05 | 122,361 | — | — |
| 2004-11-12 | $96.55 | $115.05 | 103,275 | — | — |
| 2004-11-11 | $96.97 | $115.55 | 153,788 | — | — |
| 2004-11-10 | $97.05 | $115.65 | 397,661 | — | — |
| 2004-11-09 | $95.43 | $113.72 | 133,653 | — | — |
| 2004-11-08 | $94.71 | $112.86 | 241,724 | — | — |
| 2004-11-05 | $96.01 | $114.41 | 174,423 | — | — |
| 2004-11-04 | $95.67 | $114.00 | 197,956 | — | — |
| 2004-11-03 | $95.03 | $113.24 | 169,027 | — | — |
| 2004-11-02 | $94.05 | $112.07 | 101,326 | — | — |
| 2004-11-01 | $93.87 | $111.86 | 191,411 | — | — |
| 2004-10-29 | $95.51 | $113.81 | 265,807 | — | — |
| 2004-10-28 | $94.37 | $112.45 | 235,079 | — | — |
| 2004-10-27 | $93.81 | $111.79 | 180,469 | — | — |
| 2004-10-26 | $93.59 | $111.52 | 248,869 | — | — |
| 2004-10-25 | $93.07 | $110.90 | 181,368 | — | — |
| 2004-10-22 | $93.55 | $111.48 | 160,833 | — | — |
| 2004-10-21 | $94.87 | $113.05 | 341,152 | — | — |
| 2004-10-20 | $93.01 | $110.83 | 319,967 | — | — |
| 2004-10-19 | $93.05 | $110.88 | 411,651 | — | — |
| 2004-10-18 | $93.05 | $110.88 | 654,074 | — | — |
| 2004-10-15 | $94.25 | $112.31 | 363,086 | — | — |
| 2004-10-14 | $94.97 | $113.17 | 1,128,080 | — | — |
| 2004-10-13 | $98.27 | $117.10 | 278,198 | — | — |
| 2004-10-12 | $97.97 | $116.75 | 245,272 | — | — |
| 2004-10-11 | $99.23 | $118.25 | 166,979 | — | — |
| 2004-10-08 | $99.47 | $118.53 | 253,965 | — | — |
| 2004-10-07 | $100.43 | $119.68 | 346,648 | — | — |
| 2004-10-06 | $100.41 | $119.66 | 410,252 | — | — |
| 2004-10-05 | $98.17 | $116.98 | 425,391 | — | — |
| 2004-10-04 | $97.07 | $115.67 | 384,720 | — | — |
| 2004-10-01 | $96.57 | $115.08 | 344,699 | — | — |
| 2004-09-30 | $95.63 | $113.96 | 372,479 | — | — |
| 2004-09-29 | $95.19 | $113.43 | 432,885 | — | — |
| 2004-09-28 | $95.85 | $114.22 | 400,958 | — | — |
| 2004-09-27 | $96.61 | $115.12 | 460,765 | — | — |
| 2004-09-24 | $98.97 | $117.94 | 352,644 | — | — |
| 2004-09-23 | $98.19 | $117.01 | 392,015 | — | — |
| 2004-09-22 | $96.03 | $114.43 | 381,573 | — | — |
| 2004-09-21 | $97.99 | $116.77 | 300,182 | — | — |
| 2004-09-20 | $98.23 | $117.06 | 379,674 | — | — |
| 2004-09-17 | $100.39 | $119.63 | 262,159 | — | — |
| 2004-09-16 | $100.91 | $120.25 | 343,800 | — | — |
| 2004-09-15 | $98.85 | $117.80 | 500,386 | — | — |
| 2004-09-14 | $99.39 | $118.44 | 783,480 | — | — |
| 2004-09-13 | $102.51 | $122.16 | 431,336 | — | — |
| 2004-09-10 | $102.96 | $122.70 | 271,003 | — | — |
| 2004-09-09 | $103.33 | $123.13 | 250,118 | — | — |
| 2004-09-08 | $104.77 | $124.84 | 199,055 | — | — |
| 2004-09-07 | $103.78 | $123.66 | 228,734 | — | — |
| 2004-09-03 | $104.22 | $124.19 | 111,319 | — | — |
| 2004-09-02 | $104.43 | $124.44 | 134,502 | — | — |
| 2004-09-01 | $102.62 | $122.29 | 119,713 | — | — |
| 2004-08-31 | $102.38 | $122.00 | 141,997 | — | — |
| 2004-08-30 | $102.05 | $121.61 | 176,472 | — | — |
| 2004-08-27 | $102.94 | $122.67 | 174,273 | — | — |
| 2004-08-26 | $103.18 | $122.72 | 112,318 | — | — |
| 2004-08-25 | $102.49 | $121.90 | 113,917 | — | — |
| 2004-08-24 | $102.60 | $122.03 | 231,332 | — | — |
| 2004-08-23 | $102.33 | $121.71 | 99,328 | — | — |
| 2004-08-20 | $102.64 | $122.08 | 153,588 | — | — |
| 2004-08-19 | $101.38 | $120.58 | 232,531 | — | — |
| 2004-08-18 | $101.22 | $120.39 | 193,259 | — | — |
| 2004-08-17 | $100.22 | $119.20 | 126,608 | — | — |
| 2004-08-16 | $99.72 | $118.60 | 544,604 | — | — |
| 2004-08-13 | $98.10 | $116.67 | 349,946 | — | — |
| 2004-08-12 | $98.32 | $116.94 | 485,347 | — | — |
| 2004-08-11 | $99.17 | $117.95 | 491,043 | — | — |
| 2004-08-10 | $100.44 | $119.46 | 308,376 | — | — |
| 2004-08-09 | $101.02 | $120.15 | 124,310 | — | — |
| 2004-08-06 | $101.39 | $120.59 | 302,780 | — | — |
| 2004-08-05 | $103.39 | $122.96 | 154,388 | — | — |
| 2004-08-04 | $102.90 | $122.39 | 154,288 | — | — |
| 2004-08-03 | $103.83 | $123.48 | 233,430 | — | — |
| 2004-08-02 | $104.32 | $124.07 | 301,181 | — | — |
| 2004-07-30 | $102.49 | $121.90 | 158,984 | — | — |
| 2004-07-29 | $101.77 | $121.04 | 147,493 | — | — |
| 2004-07-28 | $102.87 | $122.35 | 117,614 | — | — |
| 2004-07-27 | $102.90 | $122.39 | 115,916 | — | — |
| 2004-07-26 | $103.07 | $122.59 | 146,993 | — | — |
| 2004-07-23 | $103.07 | $122.59 | 166,579 | — | — |
| 2004-07-22 | $104.08 | $123.78 | 114,017 | — | — |
| 2004-07-21 | $104.23 | $123.96 | 122,611 | — | — |
| 2004-07-20 | $104.45 | $124.22 | 147,193 | — | — |
| 2004-07-19 | $104.83 | $124.67 | 230,832 | — | — |
| 2004-07-16 | $105.61 | $125.60 | 294,985 | — | — |
| 2004-07-15 | $105.68 | $125.68 | 770,040 | — | — |
| 2004-07-14 | $103.07 | $122.59 | 175,972 | — | — |
| 2004-07-13 | $103.40 | $122.97 | 143,296 | — | — |
| 2004-07-12 | $104.11 | $123.82 | 140,398 | — | — |
| 2004-07-09 | $104.39 | $124.15 | 166,879 | — | — |
| 2004-07-08 | $104.09 | $123.79 | 185,065 | — | — |
| 2004-07-07 | $103.99 | $123.67 | 437,982 | — | — |
| 2004-07-06 | $105.52 | $125.49 | 109,520 | — | — |
| 2004-07-02 | $106.40 | $126.54 | 109,520 | — | — |
| 2004-07-01 | $106.52 | $126.68 | 107,022 | — | — |
| 2004-06-30 | $105.08 | $124.97 | 169,777 | — | — |
| 2004-06-29 | $105.08 | $124.97 | 171,675 | — | — |
| 2004-06-28 | $105.28 | $125.21 | 131,604 | — | — |
| 2004-06-25 | $104.41 | $124.17 | 153,888 | — | — |
| 2004-06-24 | $105.22 | $125.14 | 108,921 | — | — |
| 2004-06-23 | $105.68 | $125.68 | 144,395 | — | — |
| 2004-06-22 | $106.38 | $126.52 | 159,184 | — | — |
| 2004-06-21 | $107.76 | $128.16 | 93,832 | — | — |
| 2004-06-18 | $107.38 | $127.71 | 139,898 | — | — |
| 2004-06-17 | $107.78 | $128.18 | 93,532 | — | — |
| 2004-06-16 | $106.50 | $126.66 | 110,620 | — | — |
| 2004-06-15 | $107.49 | $127.84 | 91,633 | — | — |
| 2004-06-14 | $108.03 | $128.48 | 136,900 | — | — |
| 2004-06-10 | $108.21 | $128.70 | 94,032 | — | — |
| 2004-06-09 | $108.24 | $128.73 | 139,998 | — | — |
| 2004-06-08 | $108.32 | $128.83 | 83,839 | — | — |
| 2004-06-07 | $108.55 | $129.10 | 84,339 | — | — |
| 2004-06-04 | $107.48 | $127.83 | 113,917 | — | — |
| 2004-06-03 | $106.84 | $127.06 | 160,883 | — | — |
| 2004-06-02 | $107.16 | $127.45 | 146,493 | — | — |
| 2004-06-01 | $106.02 | $126.09 | 73,147 | — | — |
| 2004-05-28 | $106.44 | $126.59 | 197,756 | — | — |
| 2004-05-27 | $105.09 | $124.98 | 211,146 | — | — |
| 2004-05-26 | $104.09 | $123.79 | 229,233 | — | — |
| 2004-05-25 | $103.37 | $122.70 | 215,144 | — | — |
| 2004-05-24 | $101.24 | $120.18 | 284,193 | — | — |
| 2004-05-21 | $100.11 | $118.84 | 161,083 | — | — |
| 2004-05-20 | $100.59 | $119.41 | 174,473 | — | — |
| 2004-05-19 | $100.07 | $118.79 | 330,759 | — | — |
| 2004-05-18 | $100.31 | $119.07 | 309,475 | — | — |
| 2004-05-17 | $100.09 | $118.81 | 186,764 | — | — |
| 2004-05-14 | $102.97 | $122.23 | 102,026 | — | — |
| 2004-05-13 | $103.67 | $123.05 | 135,601 | — | — |
| 2004-05-12 | $102.57 | $121.76 | 74,546 | — | — |
| 2004-05-11 | $103.17 | $122.47 | 118,414 | — | — |
| 2004-05-10 | $102.38 | $121.53 | 175,273 | — | — |
| 2004-05-07 | $103.08 | $122.36 | 86,637 | — | — |
| 2004-05-06 | $103.18 | $122.48 | 122,311 | — | — |
| 2004-05-05 | $104.22 | $123.71 | 117,714 | — | — |
| 2004-05-04 | $104.80 | $124.40 | 129,606 | — | — |
| 2004-05-03 | $104.93 | $124.55 | 193,559 | — | — |
| 2004-04-30 | $105.63 | $125.38 | 181,568 | — | — |
| 2004-04-29 | $106.58 | $126.51 | 180,069 | — | — |
| 2004-04-28 | $107.08 | $127.10 | 198,456 | — | — |
| 2004-04-27 | $106.58 | $126.51 | 179,769 | — | — |
| 2004-04-26 | $106.08 | $125.92 | 122,511 | — | — |
| 2004-04-23 | $107.03 | $127.04 | 138,000 | — | — |
| 2004-04-22 | $107.40 | $127.48 | 229,633 | — | — |
| 2004-04-21 | $106.56 | $126.49 | 147,393 | — | — |
| 2004-04-20 | $106.80 | $126.77 | 159,984 | — | — |
| 2004-04-19 | $108.10 | $128.32 | 169,177 | — | — |
| 2004-04-16 | $108.64 | $128.96 | 559,993 | — | — |
| 2004-04-15 | $105.83 | $125.62 | 210,547 | — | — |
| 2004-04-14 | $105.73 | $125.50 | 305,078 | — | — |
| 2004-04-13 | $103.25 | $122.55 | 78,043 | — | — |
| 2004-04-12 | $103.88 | $123.30 | 83,839 | — | — |
| 2004-04-08 | $104.12 | $123.59 | 125,009 | — | — |
| 2004-04-07 | $102.81 | $122.04 | 94,931 | — | — |
| 2004-04-06 | $104.20 | $123.68 | 152,089 | — | — |
| 2004-04-05 | $103.65 | $123.03 | 86,537 | — | — |
| 2004-04-02 | $103.07 | $122.35 | 138,599 | — | — |
| 2004-04-01 | $102.37 | $121.52 | 158,385 | — | — |
| 2004-03-31 | $101.18 | $120.11 | 176,272 | — | — |
| 2004-03-30 | $100.34 | $119.11 | 338,554 | — | — |
| 2004-03-29 | $98.97 | $117.48 | 186,165 | — | — |
| 2004-03-26 | $97.33 | $115.53 | 117,015 | — | — |
| 2004-03-25 | $97.60 | $115.85 | 187,863 | — | — |
| 2004-03-24 | $97.48 | $115.71 | 217,742 | — | — |
| 2004-03-23 | $97.47 | $115.70 | 181,368 | — | — |
| 2004-03-22 | $97.08 | $115.24 | 132,104 | — | — |
| 2004-03-19 | $98.49 | $116.91 | 133,003 | — | — |
| 2004-03-18 | $98.59 | $117.03 | 80,242 | — | — |
| 2004-03-17 | $98.27 | $116.65 | 163,681 | — | — |
| 2004-03-16 | $96.75 | $114.84 | 226,235 | — | — |
| 2004-03-15 | $96.95 | $115.08 | 126,308 | — | — |
| 2004-03-12 | $97.55 | $115.79 | 166,779 | — | — |
| 2004-03-11 | $96.63 | $114.70 | 140,798 | — | — |
| 2004-03-10 | $97.48 | $115.71 | 188,663 | — | — |
| 2004-03-09 | $98.58 | $117.02 | 267,006 | — | — |
| 2004-03-08 | $99.42 | $118.02 | 210,947 | — | — |
| 2004-03-05 | $98.97 | $117.48 | 130,305 | — | — |
| 2004-03-04 | $97.77 | $116.06 | 114,817 | — | — |
| 2004-03-03 | $97.06 | $115.21 | 122,411 | — | — |
| 2004-03-02 | $97.27 | $115.46 | 282,794 | — | — |
| 2004-03-01 | $97.87 | $116.18 | 212,246 | — | — |
| 2004-02-27 | $97.43 | $115.65 | 269,804 | — | — |
| 2004-02-26 | $97.82 | $116.12 | 324,264 | — | — |
| 2004-02-25 | $98.06 | $116.40 | 451,172 | — | — |
| 2004-02-24 | $99.04 | $117.36 | 153,388 | — | — |
| 2004-02-23 | $99.14 | $117.48 | 202,253 | — | — |
| 2004-02-20 | $99.84 | $118.31 | 187,164 | — | — |
| 2004-02-19 | $100.10 | $118.61 | 179,370 | — | — |
| 2004-02-18 | $100.57 | $119.17 | 189,063 | — | — |
| 2004-02-17 | $99.43 | $117.82 | 210,147 | — | — |
| 2004-02-13 | $99.56 | $117.97 | 191,061 | — | — |
| 2004-02-12 | $98.68 | $116.93 | 157,985 | — | — |
| 2004-02-11 | $98.59 | $116.82 | 363,136 | — | — |
| 2004-02-10 | $96.07 | $113.84 | 163,781 | — | — |
| 2004-02-09 | $95.07 | $112.65 | 125,309 | — | — |
| 2004-02-06 | $93.28 | $110.53 | 160,383 | — | — |
| 2004-02-05 | $92.89 | $110.06 | 143,795 | — | — |
| 2004-02-04 | $93.87 | $111.23 | 70,149 | — | — |
| 2004-02-03 | $94.88 | $112.42 | 191,960 | — | — |
| 2004-02-02 | $95.76 | $113.47 | 129,906 | — | — |
| 2004-01-30 | $95.18 | $112.78 | 193,959 | — | — |
| 2004-01-29 | $94.44 | $111.90 | 209,148 | — | — |
| 2004-01-28 | $94.27 | $111.70 | 132,204 | — | — |
| 2004-01-27 | $95.17 | $112.77 | 319,867 | — | — |
| 2004-01-26 | $94.05 | $111.44 | 179,070 | — | — |
| 2004-01-23 | $94.07 | $111.46 | 422,193 | — | — |
| 2004-01-22 | $92.27 | $109.33 | 897,747 | — | — |
| 2004-01-21 | $93.24 | $110.48 | 203,652 | — | — |
| 2004-01-20 | $92.97 | $110.16 | 149,691 | — | — |
| 2004-01-16 | $92.79 | $109.95 | 111,119 | — | — |
| 2004-01-15 | $92.77 | $109.92 | 144,495 | — | — |
| 2004-01-14 | $93.17 | $110.40 | 204,251 | — | — |
| 2004-01-13 | $93.32 | $110.57 | 187,963 | — | — |
| 2004-01-12 | $93.58 | $110.88 | 84,938 | — | — |
| 2004-01-09 | $94.19 | $111.61 | 98,828 | — | — |
| 2004-01-08 | $95.10 | $112.69 | 113,018 | — | — |
| 2004-01-07 | $95.02 | $112.59 | 196,057 | — | — |
| 2004-01-06 | $95.33 | $112.96 | 195,458 | — | — |
| 2004-01-05 | $95.47 | $113.12 | 171,375 | — | — |
| 2004-01-02 | $94.91 | $112.46 | 150,890 | — | — |