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
- 1998-04-16 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 | $56.96 | $58.36 | 79,200 | — | — |
| 2004-12-30 | $56.59 | $57.98 | 86,300 | — | — |
| 2004-12-29 | $57.15 | $58.55 | 106,700 | — | — |
| 2004-12-28 | $57.45 | $58.86 | 121,100 | — | — |
| 2004-12-27 | $57.13 | $58.53 | 222,600 | — | — |
| 2004-12-23 | $57.79 | $59.21 | 89,700 | — | — |
| 2004-12-22 | $58.17 | $59.59 | 128,100 | — | — |
| 2004-12-21 | $58.22 | $59.65 | 199,900 | — | — |
| 2004-12-20 | $58.28 | $59.71 | 128,000 | — | — |
| 2004-12-17 | $58.85 | $60.29 | 160,700 | — | — |
| 2004-12-16 | $58.73 | $60.17 | 128,400 | — | — |
| 2004-12-15 | $59.05 | $60.50 | 208,000 | — | — |
| 2004-12-14 | $59.03 | $60.48 | 630,800 | — | — |
| 2004-12-13 | $60.84 | $62.33 | 108,300 | — | — |
| 2004-12-10 | $60.40 | $61.88 | 89,800 | — | — |
| 2004-12-09 | $60.11 | $61.58 | 107,300 | — | — |
| 2004-12-08 | $60.78 | $62.27 | 61,100 | — | — |
| 2004-12-07 | $60.20 | $61.67 | 100,800 | — | — |
| 2004-12-06 | $61.58 | $63.09 | 110,300 | — | — |
| 2004-12-03 | $62.10 | $63.62 | 155,100 | — | — |
| 2004-12-02 | $63.02 | $64.56 | 180,100 | — | — |
| 2004-12-01 | $61.60 | $63.11 | 113,800 | — | — |
| 2004-11-30 | $59.84 | $61.31 | 126,100 | — | — |
| 2004-11-29 | $59.68 | $61.14 | 151,800 | — | — |
| 2004-11-26 | $57.80 | $59.22 | 44,100 | — | — |
| 2004-11-24 | $58.00 | $59.42 | 51,400 | — | — |
| 2004-11-23 | $58.10 | $59.52 | 92,400 | — | — |
| 2004-11-22 | $58.76 | $60.20 | 76,600 | — | — |
| 2004-11-19 | $57.46 | $58.87 | 85,600 | — | — |
| 2004-11-18 | $58.69 | $60.13 | 42,200 | — | — |
| 2004-11-17 | $58.82 | $60.26 | 81,200 | — | — |
| 2004-11-16 | $58.76 | $60.20 | 135,600 | — | — |
| 2004-11-15 | $61.07 | $62.57 | 82,500 | — | — |
| 2004-11-12 | $60.54 | $62.02 | 105,900 | — | — |
| 2004-11-11 | $60.31 | $61.79 | 98,300 | — | — |
| 2004-11-10 | $58.59 | $60.03 | 93,800 | — | — |
| 2004-11-09 | $58.27 | $59.70 | 90,100 | — | — |
| 2004-11-08 | $57.95 | $59.37 | 67,700 | — | — |
| 2004-11-05 | $58.00 | $59.42 | 177,300 | — | — |
| 2004-11-04 | $57.00 | $58.40 | 157,600 | — | — |
| 2004-11-03 | $56.92 | $58.31 | 77,100 | — | — |
| 2004-11-02 | $56.11 | $57.48 | 124,800 | — | — |
| 2004-11-01 | $56.25 | $57.63 | 126,600 | — | — |
| 2004-10-29 | $57.00 | $58.40 | 97,600 | — | — |
| 2004-10-28 | $57.36 | $58.77 | 112,700 | — | — |
| 2004-10-27 | $56.77 | $58.16 | 79,100 | — | — |
| 2004-10-26 | $55.24 | $56.59 | 92,800 | — | — |
| 2004-10-25 | $55.12 | $56.47 | 91,700 | — | — |
| 2004-10-22 | $54.73 | $56.07 | 70,200 | — | — |
| 2004-10-21 | $56.25 | $57.63 | 111,400 | — | — |
| 2004-10-20 | $55.91 | $57.28 | 72,900 | — | — |
| 2004-10-19 | $56.09 | $57.46 | 89,200 | — | — |
| 2004-10-18 | $56.10 | $57.47 | 83,900 | — | — |
| 2004-10-15 | $54.61 | $55.95 | 108,600 | — | — |
| 2004-10-14 | $54.42 | $55.75 | 99,800 | — | — |
| 2004-10-13 | $55.20 | $56.55 | 112,700 | — | — |
| 2004-10-12 | $56.16 | $57.54 | 111,500 | — | — |
| 2004-10-11 | $56.04 | $57.41 | 86,200 | — | — |
| 2004-10-08 | $55.23 | $56.58 | 124,300 | — | — |
| 2004-10-07 | $55.70 | $57.06 | 27,200 | — | — |
| 2004-10-06 | $56.63 | $58.02 | 62,200 | — | — |
| 2004-10-05 | $55.81 | $57.18 | 72,200 | — | — |
| 2004-10-04 | $56.31 | $57.69 | 137,200 | — | — |
| 2004-10-01 | $57.02 | $58.42 | 87,000 | — | — |
| 2004-09-30 | $57.28 | $58.68 | 97,400 | — | — |
| 2004-09-29 | $56.57 | $57.96 | 67,800 | — | — |
| 2004-09-28 | $56.47 | $57.85 | 71,300 | — | — |
| 2004-09-27 | $55.71 | $57.07 | 67,600 | — | — |
| 2004-09-24 | $56.80 | $58.19 | 55,500 | — | — |
| 2004-09-23 | $56.36 | $57.74 | 121,500 | — | — |
| 2004-09-22 | $56.51 | $57.89 | 109,700 | — | — |
| 2004-09-21 | $57.89 | $59.31 | 39,700 | — | — |
| 2004-09-20 | $57.45 | $58.86 | 80,200 | — | — |
| 2004-09-17 | $57.33 | $58.73 | 103,800 | — | — |
| 2004-09-16 | $57.28 | $58.68 | 365,000 | — | — |
| 2004-09-15 | $58.19 | $59.62 | 124,100 | — | — |
| 2004-09-14 | $57.81 | $59.23 | 72,000 | — | — |
| 2004-09-13 | $58.01 | $59.43 | 66,900 | — | — |
| 2004-09-10 | $58.05 | $59.47 | 34,700 | — | — |
| 2004-09-09 | $57.45 | $58.86 | 93,800 | — | — |
| 2004-09-08 | $57.26 | $58.66 | 153,500 | — | — |
| 2004-09-07 | $58.03 | $59.45 | 139,600 | — | — |
| 2004-09-03 | $56.82 | $58.21 | 95,900 | — | — |
| 2004-09-02 | $56.34 | $57.72 | 66,300 | — | — |
| 2004-09-01 | $55.22 | $56.57 | 107,500 | — | — |
| 2004-08-31 | $54.88 | $56.22 | 117,200 | — | — |
| 2004-08-30 | $54.79 | $56.13 | 90,600 | — | — |
| 2004-08-27 | $54.85 | $56.19 | 55,900 | — | — |
| 2004-08-26 | $55.04 | $56.39 | 96,900 | — | — |
| 2004-08-25 | $54.98 | $56.33 | 112,700 | — | — |
| 2004-08-24 | $54.89 | $56.23 | 192,300 | — | — |
| 2004-08-23 | $53.92 | $55.24 | 99,700 | — | — |
| 2004-08-20 | $54.16 | $55.49 | 74,700 | — | — |
| 2004-08-19 | $53.56 | $54.87 | 96,800 | — | — |
| 2004-08-18 | $54.00 | $55.32 | 233,000 | — | — |
| 2004-08-17 | $54.69 | $56.03 | 211,600 | — | — |
| 2004-08-16 | $53.69 | $55.01 | 126,500 | — | — |
| 2004-08-13 | $52.11 | $53.39 | 82,700 | — | — |
| 2004-08-12 | $51.80 | $53.07 | 82,400 | — | — |
| 2004-08-11 | $53.10 | $54.40 | 178,500 | — | — |
| 2004-08-10 | $51.52 | $52.78 | 157,300 | — | — |
| 2004-08-09 | $50.97 | $52.22 | 166,400 | — | — |
| 2004-08-06 | $51.60 | $52.86 | 112,000 | — | — |
| 2004-08-05 | $52.18 | $53.36 | 124,300 | — | — |
| 2004-08-04 | $53.00 | $54.19 | 79,000 | — | — |
| 2004-08-03 | $52.95 | $54.14 | 71,500 | — | — |
| 2004-08-02 | $53.29 | $54.49 | 139,800 | — | — |
| 2004-07-30 | $53.03 | $54.22 | 119,700 | — | — |
| 2004-07-29 | $52.60 | $53.79 | 94,300 | — | — |
| 2004-07-28 | $52.00 | $53.17 | 158,700 | — | — |
| 2004-07-27 | $52.50 | $53.68 | 235,500 | — | — |
| 2004-07-26 | $52.25 | $53.43 | 100,200 | — | — |
| 2004-07-23 | $51.82 | $52.99 | 206,000 | — | — |
| 2004-07-22 | $51.96 | $53.13 | 88,900 | — | — |
| 2004-07-21 | $51.96 | $53.13 | 138,000 | — | — |
| 2004-07-20 | $51.89 | $53.06 | 166,000 | — | — |
| 2004-07-19 | $51.24 | $52.39 | 90,700 | — | — |
| 2004-07-16 | $50.55 | $51.69 | 64,900 | — | — |
| 2004-07-15 | $50.63 | $51.77 | 82,400 | — | — |
| 2004-07-14 | $50.91 | $52.06 | 118,100 | — | — |
| 2004-07-13 | $50.84 | $51.99 | 179,000 | — | — |
| 2004-07-12 | $50.39 | $51.53 | 136,400 | — | — |
| 2004-07-09 | $50.10 | $51.23 | 45,700 | — | — |
| 2004-07-08 | $50.05 | $51.18 | 119,300 | — | — |
| 2004-07-07 | $50.98 | $52.13 | 85,800 | — | — |
| 2004-07-06 | $50.94 | $52.09 | 152,000 | — | — |
| 2004-07-02 | $50.55 | $51.69 | 108,200 | — | — |
| 2004-07-01 | $50.20 | $51.33 | 155,000 | — | — |
| 2004-06-30 | $50.51 | $51.65 | 148,100 | — | — |
| 2004-06-29 | $50.50 | $51.64 | 141,300 | — | — |
| 2004-06-28 | $49.77 | $50.89 | 190,300 | — | — |
| 2004-06-25 | $49.41 | $50.52 | 169,900 | — | — |
| 2004-06-24 | $49.94 | $51.07 | 79,700 | — | — |
| 2004-06-23 | $50.00 | $51.13 | 89,100 | — | — |
| 2004-06-22 | $49.80 | $50.92 | 196,700 | — | — |
| 2004-06-21 | $48.80 | $49.90 | 71,500 | — | — |
| 2004-06-18 | $49.00 | $50.10 | 235,700 | — | — |
| 2004-06-17 | $48.70 | $49.80 | 165,700 | — | — |
| 2004-06-16 | $47.64 | $48.71 | 87,600 | — | — |
| 2004-06-15 | $47.46 | $48.53 | 156,400 | — | — |
| 2004-06-14 | $46.85 | $47.91 | 161,000 | — | — |
| 2004-06-10 | $47.72 | $48.80 | 97,600 | — | — |
| 2004-06-09 | $47.91 | $48.99 | 78,600 | — | — |
| 2004-06-08 | $48.83 | $49.93 | 87,200 | — | — |
| 2004-06-07 | $48.95 | $50.05 | 124,400 | — | — |
| 2004-06-04 | $48.50 | $49.59 | 89,800 | — | — |
| 2004-06-03 | $48.44 | $49.53 | 149,600 | — | — |
| 2004-06-02 | $49.39 | $50.50 | 525,500 | — | — |
| 2004-06-01 | $47.83 | $48.91 | 269,200 | — | — |
| 2004-05-28 | $47.52 | $48.59 | 81,200 | — | — |
| 2004-05-27 | $47.83 | $48.91 | 61,200 | — | — |
| 2004-05-26 | $48.18 | $49.27 | 51,300 | — | — |
| 2004-05-25 | $47.95 | $49.03 | 166,700 | — | — |
| 2004-05-24 | $46.77 | $47.82 | 62,900 | — | — |
| 2004-05-21 | $46.24 | $47.28 | 50,400 | — | — |
| 2004-05-20 | $45.87 | $46.90 | 42,600 | — | — |
| 2004-05-19 | $45.58 | $46.61 | 53,400 | — | — |
| 2004-05-18 | $46.50 | $47.55 | 69,200 | — | — |
| 2004-05-17 | $45.83 | $46.86 | 55,200 | — | — |
| 2004-05-14 | $46.75 | $47.80 | 154,000 | — | — |
| 2004-05-13 | $46.22 | $47.26 | 86,700 | — | — |
| 2004-05-12 | $45.95 | $46.99 | 183,700 | — | — |
| 2004-05-11 | $46.86 | $47.92 | 91,200 | — | — |
| 2004-05-10 | $46.62 | $47.67 | 117,600 | — | — |
| 2004-05-07 | $47.25 | $48.31 | 98,800 | — | — |
| 2004-05-06 | $48.36 | $49.45 | 73,800 | — | — |
| 2004-05-05 | $48.39 | $49.48 | 69,600 | — | — |
| 2004-05-04 | $47.70 | $48.77 | 57,300 | — | — |
| 2004-05-03 | $48.23 | $49.32 | 93,300 | — | — |
| 2004-04-30 | $47.50 | $48.57 | 73,600 | — | — |
| 2004-04-29 | $47.84 | $48.92 | 101,800 | — | — |
| 2004-04-28 | $47.20 | $48.26 | 105,000 | — | — |
| 2004-04-27 | $47.88 | $48.96 | 95,100 | — | — |
| 2004-04-26 | $47.44 | $48.51 | 116,100 | — | — |
| 2004-04-23 | $47.16 | $48.22 | 166,600 | — | — |
| 2004-04-22 | $46.77 | $47.82 | 130,200 | — | — |
| 2004-04-21 | $46.50 | $47.55 | 188,300 | — | — |
| 2004-04-20 | $45.90 | $46.93 | 179,600 | — | — |
| 2004-04-19 | $47.60 | $48.67 | 63,700 | — | — |
| 2004-04-16 | $47.65 | $48.72 | 71,600 | — | — |
| 2004-04-15 | $47.24 | $48.30 | 75,000 | — | — |
| 2004-04-14 | $47.23 | $48.29 | 104,700 | — | — |
| 2004-04-13 | $48.47 | $49.56 | 113,400 | — | — |
| 2004-04-12 | $49.60 | $50.72 | 66,200 | — | — |
| 2004-04-08 | $49.40 | $50.51 | 57,300 | — | — |
| 2004-04-07 | $49.59 | $50.71 | 71,300 | — | — |
| 2004-04-06 | $48.89 | $49.99 | 115,500 | — | — |
| 2004-04-05 | $50.00 | $51.13 | 58,900 | — | — |
| 2004-04-02 | $49.88 | $51.00 | 98,400 | — | — |
| 2004-04-01 | $48.99 | $50.09 | 71,200 | — | — |
| 2004-03-31 | $48.63 | $49.73 | 121,300 | — | — |
| 2004-03-30 | $49.11 | $50.22 | 117,400 | — | — |
| 2004-03-29 | $49.24 | $50.35 | 55,300 | — | — |
| 2004-03-26 | $48.82 | $49.92 | 33,700 | — | — |
| 2004-03-25 | $48.96 | $50.06 | 146,800 | — | — |
| 2004-03-24 | $48.21 | $49.30 | 83,700 | — | — |
| 2004-03-23 | $48.60 | $49.70 | 79,300 | — | — |
| 2004-03-22 | $48.10 | $49.18 | 104,300 | — | — |
| 2004-03-19 | $48.95 | $50.05 | 121,600 | — | — |
| 2004-03-18 | $49.00 | $50.10 | 79,500 | — | — |
| 2004-03-17 | $48.64 | $49.74 | 109,000 | — | — |
| 2004-03-16 | $48.00 | $49.08 | 160,600 | — | — |
| 2004-03-15 | $47.20 | $48.26 | 119,400 | — | — |
| 2004-03-12 | $48.00 | $49.08 | 110,700 | — | — |
| 2004-03-11 | $48.10 | $49.18 | 85,000 | — | — |
| 2004-03-10 | $48.30 | $49.39 | 65,800 | — | — |
| 2004-03-09 | $48.73 | $49.83 | 122,200 | — | — |
| 2004-03-08 | $49.04 | $50.15 | 88,600 | — | — |
| 2004-03-05 | $50.12 | $51.25 | 50,400 | — | — |
| 2004-03-04 | $49.65 | $50.77 | 71,100 | — | — |
| 2004-03-03 | $49.19 | $50.30 | 71,400 | — | — |
| 2004-03-02 | $48.75 | $49.85 | 41,000 | — | — |
| 2004-03-01 | $49.18 | $50.29 | 67,300 | — | — |
| 2004-02-27 | $48.10 | $49.18 | 95,200 | — | — |
| 2004-02-26 | $48.37 | $49.46 | 127,200 | — | — |
| 2004-02-25 | $48.28 | $49.37 | 93,200 | — | — |
| 2004-02-24 | $47.92 | $49.00 | 139,100 | — | — |
| 2004-02-23 | $47.54 | $48.61 | 70,200 | — | — |
| 2004-02-20 | $48.03 | $49.11 | 49,700 | — | — |
| 2004-02-19 | $48.07 | $49.15 | 44,700 | — | — |
| 2004-02-18 | $48.87 | $49.97 | 118,600 | — | — |
| 2004-02-17 | $49.05 | $50.16 | 77,000 | — | — |
| 2004-02-13 | $48.26 | $49.35 | 112,100 | — | — |
| 2004-02-12 | $48.65 | $49.75 | 78,600 | — | — |
| 2004-02-11 | $48.25 | $49.34 | 114,200 | — | — |
| 2004-02-10 | $48.27 | $49.36 | 120,500 | — | — |
| 2004-02-09 | $48.15 | $49.23 | 66,500 | — | — |
| 2004-02-06 | $47.87 | $48.95 | 72,300 | — | — |
| 2004-02-05 | $47.20 | $48.26 | 115,800 | — | — |
| 2004-02-04 | $46.60 | $47.65 | 79,600 | — | — |
| 2004-02-03 | $46.86 | $47.92 | 96,600 | — | — |
| 2004-02-02 | $46.99 | $47.95 | 99,700 | — | — |
| 2004-01-30 | $46.82 | $47.77 | 131,300 | — | — |
| 2004-01-29 | $46.35 | $47.29 | 111,800 | — | — |
| 2004-01-28 | $46.00 | $46.94 | 147,700 | — | — |
| 2004-01-27 | $45.56 | $46.49 | 176,500 | — | — |
| 2004-01-26 | $45.03 | $45.95 | 119,600 | — | — |
| 2004-01-23 | $44.31 | $45.21 | 125,700 | — | — |
| 2004-01-22 | $44.31 | $45.21 | 167,800 | — | — |
| 2004-01-21 | $42.98 | $43.85 | 238,900 | — | — |
| 2004-01-20 | $42.60 | $43.47 | 82,200 | — | — |
| 2004-01-16 | $42.89 | $43.76 | 128,400 | — | — |
| 2004-01-15 | $42.48 | $43.34 | 245,400 | — | — |
| 2004-01-14 | $42.34 | $43.20 | 120,800 | — | — |
| 2004-01-13 | $42.25 | $43.11 | 112,400 | — | — |
| 2004-01-12 | $43.28 | $44.16 | 111,700 | — | — |
| 2004-01-09 | $43.37 | $44.25 | 74,500 | — | — |
| 2004-01-08 | $43.52 | $44.41 | 146,500 | — | — |
| 2004-01-07 | $43.58 | $44.47 | 155,600 | — | — |
| 2004-01-06 | $43.06 | $43.94 | 179,600 | — | — |
| 2004-01-05 | $43.60 | $44.49 | 265,800 | — | — |
| 2004-01-02 | $44.79 | $45.70 | 55,400 | — | — |