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
- 1991-08-15 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 | $56.28 | $56.28 | 178,300 | — | — |
| 2004-12-30 | $56.60 | $56.60 | 209,300 | — | — |
| 2004-12-29 | $56.29 | $56.29 | 189,200 | — | — |
| 2004-12-28 | $56.15 | $56.15 | 289,900 | — | — |
| 2004-12-27 | $55.76 | $55.76 | 294,200 | — | — |
| 2004-12-23 | $56.04 | $56.04 | 203,600 | — | — |
| 2004-12-22 | $56.27 | $56.27 | 694,000 | — | — |
| 2004-12-21 | $55.46 | $55.46 | 324,500 | — | — |
| 2004-12-20 | $54.45 | $54.45 | 471,200 | — | — |
| 2004-12-17 | $55.47 | $55.47 | 752,900 | — | — |
| 2004-12-16 | $55.92 | $55.92 | 645,100 | — | — |
| 2004-12-15 | $55.21 | $55.21 | 873,800 | — | — |
| 2004-12-14 | $54.12 | $54.12 | 346,800 | — | — |
| 2004-12-13 | $53.35 | $53.35 | 574,000 | — | — |
| 2004-12-10 | $52.50 | $52.50 | 336,200 | — | — |
| 2004-12-09 | $52.35 | $52.35 | 803,500 | — | — |
| 2004-12-08 | $50.78 | $50.78 | 916,800 | — | — |
| 2004-12-07 | $51.32 | $51.32 | 552,500 | — | — |
| 2004-12-06 | $52.30 | $52.30 | 347,000 | — | — |
| 2004-12-03 | $51.92 | $51.92 | 378,900 | — | — |
| 2004-12-02 | $52.47 | $52.47 | 517,000 | — | — |
| 2004-12-01 | $53.25 | $53.25 | 953,100 | — | — |
| 2004-11-30 | $50.28 | $50.28 | 1,213,600 | — | — |
| 2004-11-29 | $51.25 | $51.25 | 612,000 | — | — |
| 2004-11-26 | $51.01 | $51.01 | 100,000 | — | — |
| 2004-11-24 | $51.18 | $51.18 | 321,800 | — | — |
| 2004-11-23 | $51.68 | $51.68 | 611,200 | — | — |
| 2004-11-22 | $52.00 | $52.00 | 454,400 | — | — |
| 2004-11-19 | $51.50 | $51.50 | 834,300 | — | — |
| 2004-11-18 | $51.81 | $51.81 | 1,086,200 | — | — |
| 2004-11-17 | $52.23 | $52.23 | 2,680,000 | — | — |
| 2004-11-16 | $48.48 | $48.48 | 3,676,500 | — | — |
| 2004-11-15 | $52.05 | $52.05 | 1,505,800 | — | — |
| 2004-11-12 | $52.90 | $52.90 | 8,394,700 | — | — |
| 2004-11-11 | $56.03 | $56.03 | 207,500 | — | — |
| 2004-11-10 | $55.93 | $55.93 | 352,100 | — | — |
| 2004-11-09 | $55.94 | $55.94 | 270,800 | — | — |
| 2004-11-08 | $55.25 | $55.25 | 305,500 | — | — |
| 2004-11-05 | $55.12 | $55.12 | 405,800 | — | — |
| 2004-11-04 | $54.55 | $54.55 | 371,400 | — | — |
| 2004-11-03 | $55.01 | $55.01 | 582,100 | — | — |
| 2004-11-02 | $53.84 | $53.84 | 788,200 | — | — |
| 2004-11-01 | $52.95 | $52.95 | 447,800 | — | — |
| 2004-10-29 | $52.99 | $52.99 | 774,800 | — | — |
| 2004-10-28 | $53.24 | $53.24 | 852,100 | — | — |
| 2004-10-27 | $54.58 | $54.58 | 2,771,900 | — | — |
| 2004-10-26 | $58.59 | $58.59 | 379,400 | — | — |
| 2004-10-25 | $59.33 | $59.33 | 321,700 | — | — |
| 2004-10-22 | $59.27 | $59.27 | 305,300 | — | — |
| 2004-10-21 | $60.39 | $60.39 | 384,900 | — | — |
| 2004-10-20 | $58.00 | $58.00 | 245,600 | — | — |
| 2004-10-19 | $58.60 | $58.60 | 363,200 | — | — |
| 2004-10-18 | $59.19 | $59.19 | 510,300 | — | — |
| 2004-10-15 | $57.83 | $57.83 | 254,200 | — | — |
| 2004-10-14 | $56.79 | $56.79 | 374,400 | — | — |
| 2004-10-13 | $57.62 | $57.62 | 336,600 | — | — |
| 2004-10-12 | $57.65 | $57.65 | 339,400 | — | — |
| 2004-10-11 | $58.01 | $58.01 | 245,200 | — | — |
| 2004-10-08 | $58.17 | $58.17 | 300,500 | — | — |
| 2004-10-07 | $58.60 | $58.60 | 350,900 | — | — |
| 2004-10-06 | $59.92 | $59.92 | 326,400 | — | — |
| 2004-10-05 | $59.10 | $59.10 | 550,100 | — | — |
| 2004-10-04 | $60.00 | $60.00 | 423,500 | — | — |
| 2004-10-01 | $60.32 | $60.32 | 726,200 | — | — |
| 2004-09-30 | $61.01 | $61.01 | 314,500 | — | — |
| 2004-09-29 | $60.51 | $60.51 | 275,200 | — | — |
| 2004-09-28 | $60.61 | $60.61 | 317,200 | — | — |
| 2004-09-27 | $60.91 | $60.91 | 323,300 | — | — |
| 2004-09-24 | $61.89 | $61.89 | 724,200 | — | — |
| 2004-09-23 | $60.92 | $60.92 | 300,600 | — | — |
| 2004-09-22 | $60.77 | $60.77 | 351,000 | — | — |
| 2004-09-21 | $61.46 | $61.46 | 325,900 | — | — |
| 2004-09-20 | $59.89 | $59.89 | 187,600 | — | — |
| 2004-09-17 | $59.39 | $59.39 | 185,600 | — | — |
| 2004-09-16 | $59.54 | $59.54 | 136,400 | — | — |
| 2004-09-15 | $58.80 | $58.80 | 210,300 | — | — |
| 2004-09-14 | $59.41 | $59.41 | 338,900 | — | — |
| 2004-09-13 | $59.62 | $59.62 | 289,800 | — | — |
| 2004-09-10 | $59.43 | $59.43 | 379,000 | — | — |
| 2004-09-09 | $59.39 | $59.39 | 387,700 | — | — |
| 2004-09-08 | $58.19 | $58.19 | 329,800 | — | — |
| 2004-09-07 | $57.75 | $57.75 | 309,300 | — | — |
| 2004-09-03 | $58.10 | $58.10 | 203,300 | — | — |
| 2004-09-02 | $58.91 | $58.91 | 180,200 | — | — |
| 2004-09-01 | $58.46 | $58.46 | 640,400 | — | — |
| 2004-08-31 | $57.15 | $57.15 | 299,800 | — | — |
| 2004-08-30 | $56.25 | $56.25 | 282,200 | — | — |
| 2004-08-27 | $57.43 | $57.43 | 316,400 | — | — |
| 2004-08-26 | $56.45 | $56.45 | 408,600 | — | — |
| 2004-08-25 | $56.55 | $56.55 | 874,200 | — | — |
| 2004-08-24 | $55.47 | $55.47 | 493,650 | — | — |
| 2004-08-23 | $55.07 | $55.07 | 373,050 | — | — |
| 2004-08-20 | $55.33 | $55.33 | 514,650 | — | — |
| 2004-08-19 | $55.08 | $55.08 | 373,800 | — | — |
| 2004-08-18 | $55.48 | $55.48 | 578,550 | — | — |
| 2004-08-17 | $53.77 | $53.77 | 574,350 | — | — |
| 2004-08-16 | $53.25 | $53.25 | 281,850 | — | — |
| 2004-08-13 | $51.77 | $51.77 | 187,350 | — | — |
| 2004-08-12 | $51.59 | $51.59 | 391,200 | — | — |
| 2004-08-11 | $52.76 | $52.76 | 547,650 | — | — |
| 2004-08-10 | $54.09 | $54.09 | 528,000 | — | — |
| 2004-08-09 | $52.26 | $52.26 | 315,600 | — | — |
| 2004-08-06 | $52.18 | $52.18 | 590,850 | — | — |
| 2004-08-05 | $53.88 | $53.88 | 414,150 | — | — |
| 2004-08-04 | $54.42 | $54.42 | 308,550 | — | — |
| 2004-08-03 | $55.00 | $55.00 | 411,150 | — | — |
| 2004-08-02 | $55.45 | $55.45 | 418,050 | — | — |
| 2004-07-30 | $55.09 | $55.09 | 549,750 | — | — |
| 2004-07-29 | $53.78 | $53.78 | 503,100 | — | — |
| 2004-07-28 | $53.68 | $53.68 | 1,040,550 | — | — |
| 2004-07-27 | $51.87 | $51.87 | 1,364,700 | — | — |
| 2004-07-26 | $51.44 | $51.44 | 603,600 | — | — |
| 2004-07-23 | $52.86 | $52.86 | 474,150 | — | — |
| 2004-07-22 | $53.53 | $53.53 | 917,700 | — | — |
| 2004-07-21 | $54.12 | $54.12 | 566,400 | — | — |
| 2004-07-20 | $56.03 | $56.03 | 643,650 | — | — |
| 2004-07-19 | $54.77 | $54.77 | 567,750 | — | — |
| 2004-07-16 | $54.93 | $54.93 | 601,950 | — | — |
| 2004-07-15 | $55.27 | $55.27 | 1,042,050 | — | — |
| 2004-07-14 | $53.59 | $53.59 | 1,113,150 | — | — |
| 2004-07-13 | $54.97 | $54.97 | 1,252,800 | — | — |
| 2004-07-12 | $53.94 | $53.94 | 1,735,350 | — | — |
| 2004-07-09 | $56.29 | $56.29 | 839,850 | — | — |
| 2004-07-08 | $57.16 | $57.16 | 589,350 | — | — |
| 2004-07-07 | $57.79 | $57.79 | 870,900 | — | — |
| 2004-07-06 | $57.92 | $57.92 | 702,600 | — | — |
| 2004-07-02 | $58.75 | $58.75 | 727,500 | — | — |
| 2004-07-01 | $59.19 | $59.19 | 1,936,800 | — | — |
| 2004-06-30 | $58.00 | $58.00 | 554,100 | — | — |
| 2004-06-29 | $57.67 | $57.67 | 469,800 | — | — |
| 2004-06-28 | $57.11 | $57.11 | 779,850 | — | — |
| 2004-06-25 | $56.90 | $56.90 | 906,000 | — | — |
| 2004-06-24 | $55.23 | $55.23 | 1,018,500 | — | — |
| 2004-06-23 | $54.10 | $54.10 | 1,407,900 | — | — |
| 2004-06-22 | $53.14 | $53.14 | 547,200 | — | — |
| 2004-06-21 | $53.03 | $53.03 | 352,800 | — | — |
| 2004-06-18 | $52.97 | $52.97 | 398,250 | — | — |
| 2004-06-17 | $52.59 | $52.59 | 339,750 | — | — |
| 2004-06-16 | $52.70 | $52.70 | 335,100 | — | — |
| 2004-06-15 | $52.79 | $52.79 | 430,350 | — | — |
| 2004-06-14 | $52.25 | $52.25 | 424,950 | — | — |
| 2004-06-10 | $54.06 | $54.06 | 254,400 | — | — |
| 2004-06-09 | $53.45 | $53.45 | 213,900 | — | — |
| 2004-06-08 | $54.26 | $54.26 | 467,850 | — | — |
| 2004-06-07 | $53.85 | $53.85 | 555,000 | — | — |
| 2004-06-04 | $52.01 | $52.01 | 385,050 | — | — |
| 2004-06-03 | $51.45 | $51.45 | 579,600 | — | — |
| 2004-06-02 | $53.02 | $53.02 | 522,600 | — | — |
| 2004-06-01 | $53.57 | $53.57 | 646,200 | — | — |
| 2004-05-28 | $53.92 | $53.92 | 453,600 | — | — |
| 2004-05-27 | $53.88 | $53.88 | 624,450 | — | — |
| 2004-05-26 | $54.67 | $54.67 | 488,250 | — | — |
| 2004-05-25 | $54.56 | $54.56 | 490,500 | — | — |
| 2004-05-24 | $53.90 | $53.90 | 436,350 | — | — |
| 2004-05-21 | $53.39 | $53.39 | 344,400 | — | — |
| 2004-05-20 | $52.98 | $52.98 | 612,450 | — | — |
| 2004-05-19 | $52.32 | $52.32 | 730,950 | — | — |
| 2004-05-18 | $51.67 | $51.67 | 692,250 | — | — |
| 2004-05-17 | $49.84 | $49.84 | 364,050 | — | — |
| 2004-05-14 | $50.65 | $50.65 | 442,950 | — | — |
| 2004-05-13 | $51.67 | $51.67 | 885,150 | — | — |
| 2004-05-12 | $50.48 | $50.48 | 555,300 | — | — |
| 2004-05-11 | $50.60 | $50.60 | 562,950 | — | — |
| 2004-05-10 | $49.07 | $49.07 | 404,700 | — | — |
| 2004-05-07 | $49.51 | $49.51 | 324,750 | — | — |
| 2004-05-06 | $49.61 | $49.61 | 300,150 | — | — |
| 2004-05-05 | $50.45 | $50.45 | 797,550 | — | — |
| 2004-05-04 | $49.75 | $49.75 | 920,100 | — | — |
| 2004-05-03 | $49.59 | $49.59 | 650,250 | — | — |
| 2004-04-30 | $48.86 | $48.86 | 769,950 | — | — |
| 2004-04-29 | $48.21 | $48.21 | 491,550 | — | — |
| 2004-04-28 | $49.32 | $49.32 | 907,950 | — | — |
| 2004-04-27 | $47.51 | $47.51 | 529,500 | — | — |
| 2004-04-26 | $48.23 | $48.23 | 483,150 | — | — |
| 2004-04-23 | $49.41 | $49.41 | 279,750 | — | — |
| 2004-04-22 | $50.59 | $50.59 | 374,700 | — | — |
| 2004-04-21 | $49.58 | $49.58 | 487,650 | — | — |
| 2004-04-20 | $47.23 | $47.23 | 232,950 | — | — |
| 2004-04-19 | $48.41 | $48.41 | 216,300 | — | — |
| 2004-04-16 | $47.97 | $47.97 | 345,450 | — | — |
| 2004-04-15 | $47.74 | $47.74 | 414,600 | — | — |
| 2004-04-14 | $49.00 | $49.00 | 430,800 | — | — |
| 2004-04-13 | $49.50 | $49.50 | 360,450 | — | — |
| 2004-04-12 | $49.65 | $49.65 | 328,050 | — | — |
| 2004-04-08 | $48.84 | $48.84 | 244,200 | — | — |
| 2004-04-07 | $48.19 | $48.19 | 179,850 | — | — |
| 2004-04-06 | $48.26 | $48.26 | 165,750 | — | — |
| 2004-04-05 | $48.47 | $48.47 | 209,850 | — | — |
| 2004-04-02 | $48.27 | $48.27 | 346,800 | — | — |
| 2004-04-01 | $47.21 | $47.21 | 321,300 | — | — |
| 2004-03-31 | $46.25 | $46.25 | 336,000 | — | — |
| 2004-03-30 | $46.73 | $46.73 | 256,650 | — | — |
| 2004-03-29 | $46.78 | $46.78 | 354,600 | — | — |
| 2004-03-26 | $46.02 | $46.02 | 314,550 | — | — |
| 2004-03-25 | $46.25 | $46.25 | 540,750 | — | — |
| 2004-03-24 | $45.18 | $45.18 | 351,900 | — | — |
| 2004-03-23 | $45.03 | $45.03 | 500,250 | — | — |
| 2004-03-22 | $44.46 | $44.46 | 414,750 | — | — |
| 2004-03-19 | $46.11 | $46.11 | 165,900 | — | — |
| 2004-03-18 | $46.45 | $46.45 | 343,500 | — | — |
| 2004-03-17 | $46.87 | $46.87 | 332,400 | — | — |
| 2004-03-16 | $46.05 | $46.05 | 342,150 | — | — |
| 2004-03-15 | $45.59 | $45.59 | 289,800 | — | — |
| 2004-03-12 | $46.86 | $46.86 | 643,050 | — | — |
| 2004-03-11 | $45.33 | $45.33 | 548,100 | — | — |
| 2004-03-10 | $46.50 | $46.50 | 616,650 | — | — |
| 2004-03-09 | $47.83 | $47.83 | 763,950 | — | — |
| 2004-03-08 | $47.48 | $47.48 | 425,400 | — | — |
| 2004-03-05 | $48.43 | $48.43 | 821,400 | — | — |
| 2004-03-04 | $47.67 | $47.67 | 642,450 | — | — |
| 2004-03-03 | $47.95 | $47.95 | 981,750 | — | — |
| 2004-03-02 | $47.89 | $47.89 | 444,600 | — | — |
| 2004-03-01 | $48.10 | $48.10 | 736,050 | — | — |
| 2004-02-27 | $47.65 | $47.65 | 1,689,150 | — | — |
| 2004-02-26 | $45.05 | $45.05 | 945,450 | — | — |
| 2004-02-25 | $44.15 | $44.15 | 742,500 | — | — |
| 2004-02-24 | $41.88 | $41.88 | 842,250 | — | — |
| 2004-02-23 | $43.03 | $43.03 | 486,600 | — | — |
| 2004-02-20 | $44.26 | $44.26 | 614,700 | — | — |
| 2004-02-19 | $45.56 | $45.56 | 338,250 | — | — |
| 2004-02-18 | $46.00 | $46.00 | 544,350 | — | — |
| 2004-02-17 | $46.46 | $46.46 | 327,450 | — | — |
| 2004-02-13 | $46.45 | $46.45 | 385,350 | — | — |
| 2004-02-12 | $46.87 | $46.87 | 816,450 | — | — |
| 2004-02-11 | $47.12 | $47.12 | 1,363,800 | — | — |
| 2004-02-10 | $43.74 | $43.74 | 382,200 | — | — |
| 2004-02-09 | $42.95 | $42.95 | 306,450 | — | — |
| 2004-02-06 | $43.33 | $43.33 | 479,250 | — | — |
| 2004-02-05 | $41.71 | $41.71 | 375,000 | — | — |
| 2004-02-04 | $41.81 | $41.81 | 223,650 | — | — |
| 2004-02-03 | $42.47 | $42.47 | 415,800 | — | — |
| 2004-02-02 | $42.58 | $42.58 | 775,350 | — | — |
| 2004-01-30 | $43.07 | $43.07 | 419,700 | — | — |
| 2004-01-29 | $42.74 | $42.74 | 762,450 | — | — |
| 2004-01-28 | $44.07 | $44.07 | 343,950 | — | — |
| 2004-01-27 | $45.53 | $45.53 | 418,350 | — | — |
| 2004-01-26 | $45.67 | $45.67 | 420,750 | — | — |
| 2004-01-23 | $44.51 | $44.51 | 249,000 | — | — |
| 2004-01-22 | $44.20 | $44.20 | 502,800 | — | — |
| 2004-01-21 | $44.23 | $44.23 | 654,600 | — | — |
| 2004-01-20 | $45.10 | $45.10 | 396,000 | — | — |
| 2004-01-16 | $44.82 | $44.82 | 306,000 | — | — |
| 2004-01-15 | $43.99 | $43.99 | 375,750 | — | — |
| 2004-01-14 | $44.67 | $44.67 | 517,050 | — | — |
| 2004-01-13 | $44.93 | $44.93 | 367,800 | — | — |
| 2004-01-12 | $44.60 | $44.60 | 631,200 | — | — |
| 2004-01-09 | $44.27 | $44.27 | 506,100 | — | — |
| 2004-01-08 | $44.60 | $44.60 | 290,850 | — | — |
| 2004-01-07 | $44.50 | $44.50 | 495,150 | — | — |
| 2004-01-06 | $43.77 | $43.77 | 311,700 | — | — |
| 2004-01-05 | $43.67 | $43.67 | 640,950 | — | — |
| 2004-01-02 | $43.59 | $43.59 | 339,900 | — | — |