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
- 1980-10-07 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 | $77.75 | $82.92 | 3,740 | — | — |
| 2004-12-30 | $76.35 | $81.43 | 2,280 | — | — |
| 2004-12-29 | $75.75 | $80.79 | 3,660 | — | — |
| 2004-12-28 | $75.75 | $80.79 | 6,580 | — | — |
| 2004-12-27 | $75.30 | $80.31 | 4,820 | — | — |
| 2004-12-23 | $75.55 | $80.58 | 2,640 | — | — |
| 2004-12-22 | $75.85 | $80.90 | 6,720 | — | — |
| 2004-12-21 | $76.00 | $81.06 | 6,080 | — | — |
| 2004-12-20 | $77.50 | $82.66 | 5,420 | — | — |
| 2004-12-17 | $77.75 | $82.92 | 5,060 | — | — |
| 2004-12-16 | $77.50 | $82.66 | 30,560 | — | — |
| 2004-12-15 | $85.00 | $90.66 | 1,940 | — | — |
| 2004-12-14 | $86.50 | $92.26 | 1,840 | — | — |
| 2004-12-13 | $87.00 | $92.79 | 2,160 | — | — |
| 2004-12-10 | $86.95 | $92.74 | 620 | — | — |
| 2004-12-09 | $85.25 | $90.92 | 4,600 | — | — |
| 2004-12-08 | $84.45 | $90.07 | 1,240 | — | — |
| 2004-12-07 | $84.75 | $90.39 | 1,320 | — | — |
| 2004-12-06 | $84.95 | $90.60 | 1,060 | — | — |
| 2004-12-03 | $85.00 | $90.66 | 640 | — | — |
| 2004-12-02 | $85.00 | $90.66 | 700 | — | — |
| 2004-12-01 | $84.95 | $90.60 | 1,960 | — | — |
| 2004-11-30 | $84.90 | $90.55 | 5,660 | — | — |
| 2004-11-29 | $82.75 | $88.26 | 5,740 | — | — |
| 2004-11-26 | $82.60 | $88.10 | 540 | — | — |
| 2004-11-24 | $82.95 | $88.47 | 1,560 | — | — |
| 2004-11-23 | $82.80 | $88.31 | 920 | — | — |
| 2004-11-22 | $83.30 | $88.84 | 1,060 | — | — |
| 2004-11-19 | $82.60 | $88.10 | 4,480 | — | — |
| 2004-11-18 | $83.50 | $89.06 | 2,380 | — | — |
| 2004-11-17 | $83.70 | $89.27 | 2,860 | — | — |
| 2004-11-16 | $82.50 | $87.99 | 2,600 | — | — |
| 2004-11-15 | $84.40 | $90.02 | 3,180 | — | — |
| 2004-11-12 | $83.50 | $89.06 | 980 | — | — |
| 2004-11-11 | $83.50 | $89.06 | 1,180 | — | — |
| 2004-11-10 | $82.50 | $87.99 | 7,880 | — | — |
| 2004-11-09 | $82.00 | $87.46 | 1,320 | — | — |
| 2004-11-08 | $81.70 | $87.14 | 320 | — | — |
| 2004-11-05 | $81.25 | $86.66 | 1,400 | — | — |
| 2004-11-04 | $80.65 | $86.02 | 3,040 | — | — |
| 2004-11-03 | $79.35 | $84.63 | 8,340 | — | — |
| 2004-11-02 | $80.00 | $85.32 | 11,400 | — | — |
| 2004-11-01 | $82.50 | $87.99 | 3,900 | — | — |
| 2004-10-29 | $79.00 | $84.26 | 1,620 | — | — |
| 2004-10-28 | $77.55 | $82.71 | 2,220 | — | — |
| 2004-10-27 | $77.65 | $82.82 | 1,720 | — | — |
| 2004-10-26 | $77.40 | $82.55 | 7,880 | — | — |
| 2004-10-25 | $75.50 | $80.52 | 4,920 | — | — |
| 2004-10-22 | $75.85 | $80.90 | 8,700 | — | — |
| 2004-10-21 | $76.90 | $82.02 | 10,440 | — | — |
| 2004-10-20 | $78.45 | $83.67 | 3,920 | — | — |
| 2004-10-19 | $79.50 | $84.79 | 3,500 | — | — |
| 2004-10-18 | $81.15 | $86.55 | 820 | — | — |
| 2004-10-15 | $81.50 | $86.92 | 1,400 | — | — |
| 2004-10-14 | $80.95 | $86.34 | 500 | — | — |
| 2004-10-13 | $80.50 | $85.86 | 5,500 | — | — |
| 2004-10-12 | $80.35 | $85.70 | 1,400 | — | — |
| 2004-10-11 | $81.00 | $86.39 | 880 | — | — |
| 2004-10-08 | $80.50 | $85.86 | 1,520 | — | — |
| 2004-10-07 | $80.25 | $85.59 | 2,180 | — | — |
| 2004-10-06 | $80.20 | $85.54 | 2,600 | — | — |
| 2004-10-05 | $79.75 | $85.06 | 4,460 | — | — |
| 2004-10-04 | $77.75 | $82.92 | 7,640 | — | — |
| 2004-10-01 | $78.80 | $84.04 | 7,180 | — | — |
| 2004-09-30 | $77.30 | $82.44 | 8,420 | — | — |
| 2004-09-29 | $80.15 | $85.48 | 5,940 | — | — |
| 2004-09-28 | $81.80 | $87.24 | 5,580 | — | — |
| 2004-09-27 | $81.75 | $87.19 | 2,100 | — | — |
| 2004-09-24 | $81.35 | $86.76 | 1,560 | — | — |
| 2004-09-23 | $82.80 | $88.31 | 8,480 | — | — |
| 2004-09-22 | $82.00 | $87.46 | 6,120 | — | — |
| 2004-09-21 | $79.10 | $84.36 | 5,400 | — | — |
| 2004-09-20 | $77.15 | $82.28 | 7,060 | — | — |
| 2004-09-17 | $77.50 | $82.66 | 15,900 | — | — |
| 2004-09-16 | $74.05 | $78.98 | 52,820 | — | — |
| 2004-09-15 | $88.75 | $94.66 | 3,360 | — | — |
| 2004-09-14 | $90.00 | $95.99 | 5,640 | — | — |
| 2004-09-13 | $90.25 | $96.26 | 9,420 | — | — |
| 2004-09-10 | $88.35 | $94.23 | 2,940 | — | — |
| 2004-09-09 | $89.50 | $95.46 | 3,180 | — | — |
| 2004-09-08 | $87.65 | $93.48 | 4,220 | — | — |
| 2004-09-07 | $88.00 | $93.86 | 14,640 | — | — |
| 2004-09-03 | $82.85 | $88.36 | 3,040 | — | — |
| 2004-09-02 | $84.20 | $89.80 | 4,760 | — | — |
| 2004-09-01 | $82.05 | $87.51 | 5,220 | — | — |
| 2004-08-31 | $81.75 | $87.19 | 11,120 | — | — |
| 2004-08-30 | $81.75 | $87.19 | 11,040 | — | — |
| 2004-08-27 | $75.20 | $80.20 | 1,320 | — | — |
| 2004-08-26 | $76.00 | $81.06 | 760 | — | — |
| 2004-08-25 | $76.50 | $81.59 | 1,120 | — | — |
| 2004-08-24 | $78.45 | $83.67 | 1,980 | — | — |
| 2004-08-23 | $78.70 | $83.94 | 11,660 | — | — |
| 2004-08-20 | $73.95 | $78.87 | 2,860 | — | — |
| 2004-08-19 | $73.00 | $77.86 | 3,600 | — | — |
| 2004-08-18 | $73.25 | $78.12 | 1,560 | — | — |
| 2004-08-17 | $73.25 | $78.12 | 4,700 | — | — |
| 2004-08-16 | $72.25 | $77.06 | 5,060 | — | — |
| 2004-08-13 | $72.15 | $76.95 | 7,060 | — | — |
| 2004-08-12 | $73.75 | $78.66 | 3,840 | — | — |
| 2004-08-11 | $77.00 | $82.12 | 7,440 | — | — |
| 2004-08-10 | $75.50 | $80.52 | 1,160 | — | — |
| 2004-08-09 | $73.55 | $78.44 | 4,360 | — | — |
| 2004-08-06 | $74.05 | $78.98 | 5,620 | — | — |
| 2004-08-05 | $75.70 | $80.74 | 5,220 | — | — |
| 2004-08-04 | $76.25 | $81.32 | 8,560 | — | — |
| 2004-08-03 | $77.50 | $82.66 | 6,000 | — | — |
| 2004-08-02 | $80.20 | $85.54 | 7,280 | — | — |
| 2004-07-30 | $78.25 | $83.46 | 10,140 | — | — |
| 2004-07-29 | $76.75 | $81.86 | 5,140 | — | — |
| 2004-07-28 | $76.40 | $81.48 | 1,280 | — | — |
| 2004-07-27 | $76.55 | $81.64 | 4,620 | — | — |
| 2004-07-26 | $75.30 | $80.31 | 5,240 | — | — |
| 2004-07-23 | $77.25 | $82.39 | 3,940 | — | — |
| 2004-07-22 | $76.75 | $81.86 | 3,380 | — | — |
| 2004-07-21 | $76.25 | $81.32 | 12,600 | — | — |
| 2004-07-20 | $73.00 | $77.86 | 2,080 | — | — |
| 2004-07-19 | $71.20 | $75.94 | 9,480 | — | — |
| 2004-07-16 | $71.05 | $75.78 | 3,500 | — | — |
| 2004-07-15 | $69.50 | $74.12 | 7,660 | — | — |
| 2004-07-14 | $72.75 | $77.59 | 2,140 | — | — |
| 2004-07-13 | $72.90 | $77.75 | 1,160 | — | — |
| 2004-07-12 | $73.20 | $78.07 | 2,600 | — | — |
| 2004-07-09 | $73.05 | $77.91 | 8,700 | — | — |
| 2004-07-08 | $76.50 | $81.59 | 4,180 | — | — |
| 2004-07-07 | $78.25 | $83.46 | 1,160 | — | — |
| 2004-07-06 | $80.15 | $85.48 | 2,280 | — | — |
| 2004-07-02 | $79.60 | $84.90 | 1,420 | — | — |
| 2004-07-01 | $79.80 | $85.11 | 1,180 | — | — |
| 2004-06-30 | $80.95 | $86.34 | 5,860 | — | — |
| 2004-06-29 | $79.20 | $84.47 | 2,660 | — | — |
| 2004-06-28 | $79.60 | $84.90 | 13,280 | — | — |
| 2004-06-25 | $77.15 | $82.28 | 1,880 | — | — |
| 2004-06-24 | $78.35 | $83.56 | 4,360 | — | — |
| 2004-06-23 | $78.25 | $83.46 | 4,300 | — | — |
| 2004-06-22 | $79.10 | $84.36 | 3,600 | — | — |
| 2004-06-21 | $77.60 | $82.76 | 5,480 | — | — |
| 2004-06-18 | $76.00 | $81.06 | 1,200 | — | — |
| 2004-06-17 | $76.50 | $81.59 | 2,380 | — | — |
| 2004-06-16 | $77.00 | $82.12 | 2,140 | — | — |
| 2004-06-15 | $77.75 | $82.92 | 2,560 | — | — |
| 2004-06-14 | $76.75 | $81.86 | 5,340 | — | — |
| 2004-06-10 | $74.50 | $79.46 | 3,320 | — | — |
| 2004-06-09 | $73.55 | $78.44 | 3,800 | — | — |
| 2004-06-08 | $72.50 | $77.32 | 5,080 | — | — |
| 2004-06-07 | $71.10 | $75.83 | 17,180 | — | — |
| 2004-06-04 | $74.50 | $79.46 | 19,560 | — | — |
| 2004-06-03 | $83.20 | $88.74 | 7,800 | — | — |
| 2004-06-02 | $83.25 | $88.79 | 17,520 | — | — |
| 2004-06-01 | $84.25 | $89.86 | 41,740 | — | — |
| 2004-05-28 | $78.50 | $83.72 | 3,660 | — | — |
| 2004-05-27 | $76.85 | $81.96 | 4,140 | — | — |
| 2004-05-26 | $75.00 | $79.99 | 4,540 | — | — |
| 2004-05-25 | $72.50 | $77.32 | 3,640 | — | — |
| 2004-05-24 | $69.75 | $74.39 | 1,900 | — | — |
| 2004-05-21 | $68.90 | $73.48 | 1,120 | — | — |
| 2004-05-20 | $68.65 | $73.22 | 400 | — | — |
| 2004-05-19 | $68.00 | $72.52 | 720 | — | — |
| 2004-05-18 | $68.45 | $73.00 | 480 | — | — |
| 2004-05-17 | $68.25 | $72.79 | 1,400 | — | — |
| 2004-05-14 | $68.55 | $73.11 | 360 | — | — |
| 2004-05-13 | $69.00 | $73.59 | 700 | — | — |
| 2004-05-12 | $68.25 | $72.79 | 980 | — | — |
| 2004-05-11 | $68.75 | $73.32 | 440 | — | — |
| 2004-05-10 | $68.75 | $73.32 | 3,120 | — | — |
| 2004-05-07 | $68.75 | $73.32 | 3,600 | — | — |
| 2004-05-06 | $68.55 | $73.11 | 280 | — | — |
| 2004-05-05 | $68.50 | $73.06 | 5,180 | — | — |
| 2004-05-04 | $67.05 | $71.51 | 2,220 | — | — |
| 2004-05-03 | $66.20 | $70.60 | 15,940 | — | — |
| 2004-04-30 | $66.25 | $70.66 | 11,340 | — | — |
| 2004-04-29 | $71.25 | $75.99 | 1,220 | — | — |
| 2004-04-28 | $70.60 | $75.30 | 8,080 | — | — |
| 2004-04-27 | $73.25 | $78.12 | 1,820 | — | — |
| 2004-04-26 | $72.05 | $76.84 | 2,540 | — | — |
| 2004-04-23 | $71.30 | $76.04 | 1,220 | — | — |
| 2004-04-22 | $70.90 | $75.62 | 8,860 | — | — |
| 2004-04-21 | $69.60 | $74.23 | 6,660 | — | — |
| 2004-04-20 | $72.75 | $77.59 | 9,180 | — | — |
| 2004-04-19 | $72.00 | $76.79 | 4,360 | — | — |
| 2004-04-16 | $70.35 | $75.03 | 4,020 | — | — |
| 2004-04-15 | $68.00 | $72.52 | 4,040 | — | — |
| 2004-04-14 | $67.55 | $72.04 | 4,600 | — | — |
| 2004-04-13 | $69.90 | $74.55 | 13,380 | — | — |
| 2004-04-12 | $74.25 | $79.19 | 8,660 | — | — |
| 2004-04-08 | $73.95 | $78.87 | 13,820 | — | — |
| 2004-04-07 | $69.25 | $73.86 | 20,060 | — | — |
| 2004-04-06 | $71.75 | $76.52 | 9,920 | — | — |
| 2004-04-05 | $75.10 | $80.10 | 25,960 | — | — |
| 2004-04-02 | $75.00 | $79.99 | 21,520 | — | — |
| 2004-04-01 | $68.00 | $72.52 | 7,420 | — | — |
| 2004-03-31 | $67.30 | $71.78 | 7,580 | — | — |
| 2004-03-30 | $67.50 | $71.99 | 13,140 | — | — |
| 2004-03-29 | $67.00 | $71.46 | 22,500 | — | — |
| 2004-03-26 | $63.65 | $67.89 | 8,280 | — | — |
| 2004-03-25 | $62.25 | $66.39 | 5,620 | — | — |
| 2004-03-24 | $62.50 | $66.66 | 8,960 | — | — |
| 2004-03-23 | $60.25 | $64.26 | 4,300 | — | — |
| 2004-03-22 | $58.95 | $62.87 | 3,120 | — | — |
| 2004-03-19 | $57.75 | $61.59 | 1,100 | — | — |
| 2004-03-18 | $57.50 | $61.33 | 320 | — | — |
| 2004-03-17 | $57.40 | $61.22 | 580 | — | — |
| 2004-03-16 | $56.50 | $60.26 | 1,620 | — | — |
| 2004-03-15 | $57.25 | $61.06 | 620 | — | — |
| 2004-03-12 | $57.00 | $60.79 | 140 | — | — |
| 2004-03-11 | $57.40 | $61.22 | 120 | — | — |
| 2004-03-10 | $57.40 | $61.22 | 740 | — | — |
| 2004-03-09 | $57.45 | $61.27 | 860 | — | — |
| 2004-03-08 | $56.80 | $60.58 | 2,120 | — | — |
| 2004-03-05 | $56.75 | $60.53 | 1,900 | — | — |
| 2004-03-04 | $56.05 | $59.78 | 260 | — | — |
| 2004-03-03 | $55.95 | $59.67 | 440 | — | — |
| 2004-03-02 | $56.90 | $60.69 | 2,460 | — | — |
| 2004-03-01 | $56.75 | $60.53 | 1,160 | — | — |
| 2004-02-27 | $57.35 | $61.17 | 160 | — | — |
| 2004-02-26 | $57.15 | $60.95 | 1,160 | — | — |
| 2004-02-25 | $57.00 | $60.79 | 2,140 | — | — |
| 2004-02-24 | $55.75 | $59.46 | 1,740 | — | — |
| 2004-02-23 | $55.00 | $58.66 | 1,740 | — | — |
| 2004-02-20 | $55.90 | $59.62 | 220 | — | — |
| 2004-02-19 | $56.75 | $60.53 | 2,160 | — | — |
| 2004-02-18 | $56.70 | $60.47 | 560 | — | — |
| 2004-02-17 | $56.75 | $60.53 | 3,200 | — | — |
| 2004-02-13 | $56.30 | $60.05 | 620 | — | — |
| 2004-02-12 | $56.25 | $59.99 | 2,340 | — | — |
| 2004-02-11 | $57.00 | $60.79 | 620 | — | — |
| 2004-02-10 | $57.00 | $60.79 | 1,360 | — | — |
| 2004-02-09 | $56.50 | $60.26 | 13,700 | — | — |
| 2004-02-06 | $55.55 | $59.25 | 240 | — | — |
| 2004-02-05 | $55.90 | $59.62 | 20 | — | — |
| 2004-02-04 | $56.00 | $59.73 | 280 | — | — |
| 2004-02-03 | $56.20 | $59.94 | 840 | — | — |
| 2004-02-02 | $55.55 | $59.25 | 1,780 | — | — |
| 2004-01-30 | $55.55 | $59.25 | 440 | — | — |
| 2004-01-29 | $55.20 | $58.87 | 160 | — | — |
| 2004-01-28 | $55.55 | $59.25 | 560 | — | — |
| 2004-01-27 | $55.70 | $59.41 | 180 | — | — |
| 2004-01-26 | $55.75 | $59.46 | 14,200 | — | — |
| 2004-01-23 | $55.25 | $58.93 | 300 | — | — |
| 2004-01-22 | $55.30 | $58.98 | 800 | — | — |
| 2004-01-21 | $55.00 | $58.66 | 540 | — | — |
| 2004-01-20 | $55.00 | $58.66 | 920 | — | — |
| 2004-01-16 | $54.25 | $57.86 | 200 | — | — |
| 2004-01-15 | $55.00 | $58.66 | 2,500 | — | — |
| 2004-01-14 | $54.60 | $58.23 | 740 | — | — |
| 2004-01-13 | $55.00 | $58.66 | 5,700 | — | — |
| 2004-01-12 | $54.75 | $58.39 | 1,620 | — | — |
| 2004-01-09 | $54.10 | $57.70 | 420 | — | — |
| 2004-01-08 | $54.00 | $57.59 | 1,040 | — | — |
| 2004-01-07 | $55.50 | $59.19 | 500 | — | — |
| 2004-01-06 | $55.25 | $58.93 | 3,700 | — | — |
| 2004-01-05 | $55.80 | $59.51 | 4,160 | — | — |
| 2004-01-02 | $51.55 | $54.98 | 100 | — | — |