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
- 1980-03-17 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 | $81.87 | $90.61 | 137,200 | — | — |
| 2004-12-30 | $80.65 | $89.26 | 96,900 | — | — |
| 2004-12-29 | $79.83 | $88.35 | 80,200 | — | — |
| 2004-12-28 | $80.35 | $88.92 | 123,500 | — | — |
| 2004-12-27 | $80.15 | $88.70 | 182,600 | — | — |
| 2004-12-23 | $79.09 | $87.53 | 118,900 | — | — |
| 2004-12-22 | $78.86 | $87.27 | 224,400 | — | — |
| 2004-12-21 | $78.07 | $86.40 | 124,900 | — | — |
| 2004-12-20 | $77.65 | $85.94 | 143,700 | — | — |
| 2004-12-17 | $77.11 | $85.34 | 168,700 | — | — |
| 2004-12-16 | $76.82 | $85.02 | 228,700 | — | — |
| 2004-12-15 | $76.81 | $85.01 | 210,300 | — | — |
| 2004-12-14 | $76.35 | $84.50 | 427,400 | — | — |
| 2004-12-13 | $75.00 | $83.00 | 382,500 | — | — |
| 2004-12-10 | $74.92 | $82.91 | 784,900 | — | — |
| 2004-12-09 | $74.60 | $82.56 | 277,900 | — | — |
| 2004-12-08 | $75.02 | $83.02 | 183,700 | — | — |
| 2004-12-07 | $74.23 | $82.15 | 251,000 | — | — |
| 2004-12-06 | $74.86 | $82.85 | 404,500 | — | — |
| 2004-12-03 | $75.91 | $84.01 | 180,600 | — | — |
| 2004-12-02 | $75.57 | $83.63 | 276,100 | — | — |
| 2004-12-01 | $75.56 | $83.62 | 323,800 | — | — |
| 2004-11-30 | $74.71 | $82.68 | 414,400 | — | — |
| 2004-11-29 | $76.04 | $84.15 | 221,900 | — | — |
| 2004-11-26 | $76.47 | $84.63 | 94,500 | — | — |
| 2004-11-24 | $76.09 | $84.21 | 131,800 | — | — |
| 2004-11-23 | $75.85 | $83.94 | 148,500 | — | — |
| 2004-11-22 | $76.23 | $84.36 | 231,500 | — | — |
| 2004-11-19 | $77.11 | $85.34 | 147,100 | — | — |
| 2004-11-18 | $77.60 | $85.88 | 337,100 | — | — |
| 2004-11-17 | $79.07 | $87.51 | 315,900 | — | — |
| 2004-11-16 | $78.66 | $87.05 | 153,000 | — | — |
| 2004-11-15 | $79.17 | $87.62 | 182,400 | — | — |
| 2004-11-12 | $78.24 | $86.59 | 234,600 | — | — |
| 2004-11-11 | $76.80 | $84.99 | 246,300 | — | — |
| 2004-11-10 | $76.97 | $85.18 | 389,000 | — | — |
| 2004-11-09 | $77.85 | $86.16 | 198,800 | — | — |
| 2004-11-08 | $77.64 | $85.92 | 345,700 | — | — |
| 2004-11-05 | $78.61 | $87.00 | 272,700 | — | — |
| 2004-11-04 | $78.64 | $87.03 | 289,000 | — | — |
| 2004-11-03 | $77.70 | $85.99 | 364,500 | — | — |
| 2004-11-02 | $77.09 | $85.32 | 286,100 | — | — |
| 2004-11-01 | $76.95 | $85.16 | 287,300 | — | — |
| 2004-10-29 | $77.59 | $85.87 | 172,600 | — | — |
| 2004-10-28 | $76.69 | $84.87 | 185,800 | — | — |
| 2004-10-27 | $76.72 | $84.91 | 238,900 | — | — |
| 2004-10-26 | $75.22 | $83.25 | 240,700 | — | — |
| 2004-10-25 | $75.39 | $83.43 | 108,100 | — | — |
| 2004-10-22 | $75.25 | $83.28 | 97,900 | — | — |
| 2004-10-21 | $75.76 | $83.84 | 219,200 | — | — |
| 2004-10-20 | $75.75 | $83.83 | 277,800 | — | — |
| 2004-10-19 | $75.83 | $83.92 | 246,400 | — | — |
| 2004-10-18 | $75.80 | $83.89 | 98,800 | — | — |
| 2004-10-15 | $75.50 | $83.56 | 158,300 | — | — |
| 2004-10-14 | $74.78 | $82.76 | 269,600 | — | — |
| 2004-10-13 | $75.28 | $83.31 | 197,800 | — | — |
| 2004-10-12 | $76.44 | $84.60 | 237,400 | — | — |
| 2004-10-11 | $78.05 | $86.38 | 158,700 | — | — |
| 2004-10-08 | $77.52 | $85.79 | 159,800 | — | — |
| 2004-10-07 | $76.30 | $84.44 | 219,700 | — | — |
| 2004-10-06 | $77.78 | $86.08 | 179,800 | — | — |
| 2004-10-05 | $77.21 | $85.45 | 319,000 | — | — |
| 2004-10-04 | $77.46 | $85.73 | 314,200 | — | — |
| 2004-10-01 | $77.52 | $85.79 | 253,200 | — | — |
| 2004-09-30 | $76.38 | $84.53 | 276,600 | — | — |
| 2004-09-29 | $73.91 | $81.80 | 186,100 | — | — |
| 2004-09-28 | $73.78 | $81.65 | 300,200 | — | — |
| 2004-09-27 | $74.06 | $81.96 | 437,200 | — | — |
| 2004-09-24 | $75.05 | $82.56 | 222,800 | — | — |
| 2004-09-23 | $76.00 | $83.61 | 242,700 | — | — |
| 2004-09-22 | $75.84 | $83.43 | 146,400 | — | — |
| 2004-09-21 | $76.63 | $84.30 | 220,000 | — | — |
| 2004-09-20 | $76.61 | $84.28 | 206,800 | — | — |
| 2004-09-17 | $76.61 | $84.28 | 156,700 | — | — |
| 2004-09-16 | $76.81 | $84.50 | 136,200 | — | — |
| 2004-09-15 | $77.00 | $84.71 | 278,200 | — | — |
| 2004-09-14 | $77.99 | $85.79 | 189,000 | — | — |
| 2004-09-13 | $77.65 | $85.42 | 387,500 | — | — |
| 2004-09-10 | $77.19 | $84.91 | 154,900 | — | — |
| 2004-09-09 | $77.23 | $84.96 | 179,700 | — | — |
| 2004-09-08 | $77.76 | $85.54 | 159,400 | — | — |
| 2004-09-07 | $78.15 | $85.97 | 241,800 | — | — |
| 2004-09-03 | $77.24 | $84.97 | 609,900 | — | — |
| 2004-09-02 | $80.05 | $88.06 | 178,700 | — | — |
| 2004-09-01 | $79.75 | $87.73 | 101,600 | — | — |
| 2004-08-31 | $79.19 | $87.11 | 124,200 | — | — |
| 2004-08-30 | $79.49 | $87.44 | 123,500 | — | — |
| 2004-08-27 | $79.99 | $87.99 | 103,600 | — | — |
| 2004-08-26 | $79.97 | $87.97 | 223,500 | — | — |
| 2004-08-25 | $78.79 | $86.67 | 185,600 | — | — |
| 2004-08-24 | $77.01 | $84.72 | 119,200 | — | — |
| 2004-08-23 | $75.83 | $83.42 | 146,200 | — | — |
| 2004-08-20 | $76.25 | $83.88 | 226,000 | — | — |
| 2004-08-19 | $75.29 | $82.82 | 273,200 | — | — |
| 2004-08-18 | $76.15 | $83.77 | 247,500 | — | — |
| 2004-08-17 | $74.68 | $82.15 | 339,300 | — | — |
| 2004-08-16 | $74.99 | $82.49 | 225,500 | — | — |
| 2004-08-13 | $75.31 | $82.85 | 243,600 | — | — |
| 2004-08-12 | $75.33 | $82.87 | 129,400 | — | — |
| 2004-08-11 | $76.30 | $83.94 | 221,700 | — | — |
| 2004-08-10 | $75.12 | $82.64 | 190,600 | — | — |
| 2004-08-09 | $75.40 | $82.95 | 156,200 | — | — |
| 2004-08-06 | $74.23 | $81.66 | 309,900 | — | — |
| 2004-08-05 | $76.22 | $83.85 | 381,300 | — | — |
| 2004-08-04 | $78.24 | $86.07 | 383,200 | — | — |
| 2004-08-03 | $79.40 | $87.35 | 215,900 | — | — |
| 2004-08-02 | $79.80 | $87.79 | 145,300 | — | — |
| 2004-07-30 | $80.00 | $88.01 | 136,100 | — | — |
| 2004-07-29 | $78.93 | $86.83 | 156,800 | — | — |
| 2004-07-28 | $78.60 | $86.47 | 205,600 | — | — |
| 2004-07-27 | $78.30 | $86.14 | 427,100 | — | — |
| 2004-07-26 | $77.74 | $85.52 | 151,500 | — | — |
| 2004-07-23 | $77.21 | $84.94 | 357,500 | — | — |
| 2004-07-22 | $78.23 | $86.06 | 240,600 | — | — |
| 2004-07-21 | $78.19 | $86.01 | 440,400 | — | — |
| 2004-07-20 | $78.76 | $86.64 | 148,800 | — | — |
| 2004-07-19 | $79.07 | $86.98 | 155,100 | — | — |
| 2004-07-16 | $79.42 | $87.37 | 152,900 | — | — |
| 2004-07-15 | $79.62 | $87.59 | 171,400 | — | — |
| 2004-07-14 | $79.64 | $87.61 | 483,100 | — | — |
| 2004-07-13 | $82.89 | $91.18 | 237,800 | — | — |
| 2004-07-12 | $79.79 | $87.77 | 155,900 | — | — |
| 2004-07-09 | $79.01 | $86.92 | 184,100 | — | — |
| 2004-07-08 | $77.07 | $84.78 | 275,700 | — | — |
| 2004-07-07 | $78.59 | $86.45 | 216,600 | — | — |
| 2004-07-06 | $79.47 | $87.42 | 364,700 | — | — |
| 2004-07-02 | $81.55 | $89.71 | 508,300 | — | — |
| 2004-07-01 | $82.12 | $90.34 | 254,200 | — | — |
| 2004-06-30 | $81.62 | $89.79 | 172,300 | — | — |
| 2004-06-29 | $81.73 | $89.91 | 288,300 | — | — |
| 2004-06-28 | $80.00 | $88.01 | 107,300 | — | — |
| 2004-06-25 | $79.76 | $87.74 | 330,100 | — | — |
| 2004-06-24 | $80.78 | $88.86 | 111,900 | — | — |
| 2004-06-23 | $81.20 | $89.33 | 327,100 | — | — |
| 2004-06-22 | $79.93 | $87.93 | 179,700 | — | — |
| 2004-06-21 | $80.43 | $88.48 | 329,500 | — | — |
| 2004-06-18 | $79.30 | $87.24 | 263,300 | — | — |
| 2004-06-17 | $78.15 | $85.97 | 172,300 | — | — |
| 2004-06-16 | $78.54 | $86.40 | 423,600 | — | — |
| 2004-06-15 | $77.90 | $85.70 | 484,100 | — | — |
| 2004-06-14 | $74.99 | $82.49 | 367,100 | — | — |
| 2004-06-10 | $76.38 | $84.02 | 412,100 | — | — |
| 2004-06-09 | $75.00 | $82.51 | 668,300 | — | — |
| 2004-06-08 | $76.01 | $83.62 | 623,400 | — | — |
| 2004-06-07 | $76.71 | $84.39 | 557,900 | — | — |
| 2004-06-04 | $74.56 | $82.02 | 630,300 | — | — |
| 2004-06-03 | $73.17 | $80.49 | 248,200 | — | — |
| 2004-06-02 | $72.88 | $80.17 | 180,300 | — | — |
| 2004-06-01 | $72.77 | $80.05 | 220,000 | — | — |
| 2004-05-28 | $72.35 | $79.59 | 162,600 | — | — |
| 2004-05-27 | $71.10 | $78.21 | 181,300 | — | — |
| 2004-05-26 | $69.93 | $76.93 | 171,400 | — | — |
| 2004-05-25 | $69.80 | $76.78 | 131,100 | — | — |
| 2004-05-24 | $69.21 | $76.14 | 175,300 | — | — |
| 2004-05-21 | $69.28 | $76.21 | 114,600 | — | — |
| 2004-05-20 | $68.57 | $75.43 | 143,800 | — | — |
| 2004-05-19 | $68.95 | $75.85 | 230,600 | — | — |
| 2004-05-18 | $69.00 | $75.90 | 230,600 | — | — |
| 2004-05-17 | $67.45 | $74.20 | 266,600 | — | — |
| 2004-05-14 | $68.08 | $74.89 | 191,900 | — | — |
| 2004-05-13 | $69.03 | $75.94 | 253,500 | — | — |
| 2004-05-12 | $69.86 | $76.85 | 280,400 | — | — |
| 2004-05-11 | $68.37 | $75.21 | 332,200 | — | — |
| 2004-05-10 | $66.71 | $73.39 | 362,000 | — | — |
| 2004-05-07 | $69.70 | $76.67 | 218,800 | — | — |
| 2004-05-06 | $71.55 | $78.71 | 199,300 | — | — |
| 2004-05-05 | $74.06 | $81.47 | 109,500 | — | — |
| 2004-05-04 | $73.77 | $81.15 | 94,400 | — | — |
| 2004-05-03 | $72.48 | $79.73 | 208,200 | — | — |
| 2004-04-30 | $73.21 | $80.54 | 89,600 | — | — |
| 2004-04-29 | $72.57 | $79.83 | 140,500 | — | — |
| 2004-04-28 | $73.76 | $81.14 | 76,000 | — | — |
| 2004-04-27 | $75.00 | $82.51 | 64,100 | — | — |
| 2004-04-26 | $74.95 | $82.45 | 70,200 | — | — |
| 2004-04-23 | $75.75 | $83.33 | 76,300 | — | — |
| 2004-04-22 | $76.32 | $83.96 | 402,100 | — | — |
| 2004-04-21 | $73.76 | $81.14 | 60,100 | — | — |
| 2004-04-20 | $73.31 | $80.65 | 149,300 | — | — |
| 2004-04-19 | $72.77 | $80.05 | 44,200 | — | — |
| 2004-04-16 | $72.82 | $80.11 | 144,800 | — | — |
| 2004-04-15 | $71.05 | $78.16 | 173,500 | — | — |
| 2004-04-14 | $71.90 | $79.09 | 105,700 | — | — |
| 2004-04-13 | $72.70 | $79.98 | 171,900 | — | — |
| 2004-04-12 | $74.36 | $81.80 | 76,900 | — | — |
| 2004-04-08 | $74.00 | $81.41 | 67,100 | — | — |
| 2004-04-07 | $73.70 | $81.08 | 100,200 | — | — |
| 2004-04-06 | $74.04 | $81.45 | 76,500 | — | — |
| 2004-04-05 | $74.90 | $82.40 | 98,200 | — | — |
| 2004-04-02 | $73.76 | $81.14 | 125,600 | — | — |
| 2004-04-01 | $73.04 | $80.35 | 181,000 | — | — |
| 2004-03-31 | $74.50 | $81.96 | 81,000 | — | — |
| 2004-03-30 | $74.42 | $81.87 | 74,500 | — | — |
| 2004-03-29 | $74.26 | $81.69 | 238,700 | — | — |
| 2004-03-26 | $73.01 | $80.32 | 251,000 | — | — |
| 2004-03-25 | $71.06 | $77.76 | 164,600 | — | — |
| 2004-03-24 | $69.74 | $76.31 | 77,700 | — | — |
| 2004-03-23 | $70.11 | $76.72 | 122,400 | — | — |
| 2004-03-22 | $68.69 | $75.17 | 135,200 | — | — |
| 2004-03-19 | $70.38 | $77.01 | 130,800 | — | — |
| 2004-03-18 | $70.69 | $77.35 | 53,100 | — | — |
| 2004-03-17 | $71.14 | $77.85 | 120,100 | — | — |
| 2004-03-16 | $69.76 | $76.34 | 128,500 | — | — |
| 2004-03-15 | $69.30 | $75.83 | 106,000 | — | — |
| 2004-03-12 | $70.06 | $76.66 | 83,400 | — | — |
| 2004-03-11 | $68.78 | $75.26 | 163,200 | — | — |
| 2004-03-10 | $69.12 | $75.64 | 96,100 | — | — |
| 2004-03-09 | $70.22 | $76.84 | 170,100 | — | — |
| 2004-03-08 | $70.04 | $76.64 | 91,800 | — | — |
| 2004-03-05 | $70.54 | $77.19 | 87,700 | — | — |
| 2004-03-04 | $69.79 | $76.37 | 92,000 | — | — |
| 2004-03-03 | $70.60 | $77.26 | 109,700 | — | — |
| 2004-03-02 | $71.12 | $77.82 | 119,400 | — | — |
| 2004-03-01 | $70.70 | $77.36 | 217,500 | — | — |
| 2004-02-27 | $69.13 | $75.65 | 72,100 | — | — |
| 2004-02-26 | $68.20 | $74.63 | 53,000 | — | — |
| 2004-02-25 | $67.61 | $73.98 | 101,400 | — | — |
| 2004-02-24 | $68.20 | $74.63 | 123,300 | — | — |
| 2004-02-23 | $69.42 | $75.96 | 69,800 | — | — |
| 2004-02-20 | $69.06 | $75.57 | 187,100 | — | — |
| 2004-02-19 | $68.86 | $75.35 | 86,000 | — | — |
| 2004-02-18 | $69.15 | $75.67 | 89,900 | — | — |
| 2004-02-17 | $69.33 | $75.87 | 125,900 | — | — |
| 2004-02-13 | $68.00 | $74.41 | 154,700 | — | — |
| 2004-02-12 | $66.55 | $72.82 | 160,000 | — | — |
| 2004-02-11 | $68.00 | $74.41 | 96,400 | — | — |
| 2004-02-10 | $67.60 | $73.97 | 95,700 | — | — |
| 2004-02-09 | $66.74 | $73.03 | 174,500 | — | — |
| 2004-02-06 | $68.70 | $75.18 | 200,600 | — | — |
| 2004-02-05 | $67.53 | $73.90 | 149,200 | — | — |
| 2004-02-04 | $64.65 | $70.74 | 230,200 | — | — |
| 2004-02-03 | $67.63 | $74.01 | 58,400 | — | — |
| 2004-02-02 | $67.75 | $74.14 | 88,600 | — | — |
| 2004-01-30 | $66.40 | $72.66 | 92,000 | — | — |
| 2004-01-29 | $66.80 | $73.10 | 105,300 | — | — |
| 2004-01-28 | $67.60 | $73.97 | 111,900 | — | — |
| 2004-01-27 | $67.06 | $73.38 | 194,200 | — | — |
| 2004-01-26 | $68.88 | $75.37 | 74,900 | — | — |
| 2004-01-23 | $68.77 | $75.25 | 92,400 | — | — |
| 2004-01-22 | $69.75 | $76.32 | 156,300 | — | — |
| 2004-01-21 | $68.87 | $75.36 | 91,600 | — | — |
| 2004-01-20 | $69.73 | $76.30 | 125,000 | — | — |
| 2004-01-16 | $68.95 | $75.45 | 106,900 | — | — |
| 2004-01-15 | $68.75 | $75.23 | 44,200 | — | — |
| 2004-01-14 | $69.50 | $76.05 | 55,700 | — | — |
| 2004-01-13 | $68.52 | $74.98 | 78,900 | — | — |
| 2004-01-12 | $69.48 | $76.03 | 102,300 | — | — |
| 2004-01-09 | $69.41 | $75.95 | 79,700 | — | — |
| 2004-01-08 | $68.80 | $75.29 | 149,600 | — | — |
| 2004-01-07 | $69.65 | $76.22 | 290,100 | — | — |
| 2004-01-06 | $70.78 | $77.45 | 164,500 | — | — |
| 2004-01-05 | $72.29 | $79.10 | 147,200 | — | — |
| 2004-01-02 | $68.96 | $75.46 | 62,800 | — | — |