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 | $68.03 | $112.81 | 181,900 | — | — |
| 2004-12-30 | $68.47 | $113.54 | 215,200 | — | — |
| 2004-12-29 | $68.04 | $112.82 | 189,700 | — | — |
| 2004-12-28 | $68.05 | $112.84 | 237,200 | — | — |
| 2004-12-27 | $68.04 | $112.82 | 182,700 | — | — |
| 2004-12-23 | $69.25 | $114.83 | 382,500 | — | — |
| 2004-12-22 | $68.44 | $113.49 | 391,400 | — | — |
| 2004-12-21 | $68.27 | $113.20 | 350,500 | — | — |
| 2004-12-20 | $67.49 | $111.91 | 684,400 | — | — |
| 2004-12-17 | $66.59 | $110.42 | 527,600 | — | — |
| 2004-12-16 | $66.26 | $109.87 | 345,800 | — | — |
| 2004-12-15 | $66.84 | $110.83 | 224,200 | — | — |
| 2004-12-14 | $66.67 | $110.55 | 325,400 | — | — |
| 2004-12-13 | $66.75 | $110.68 | 233,900 | — | — |
| 2004-12-10 | $66.44 | $110.17 | 214,500 | — | — |
| 2004-12-09 | $67.00 | $111.10 | 493,600 | — | — |
| 2004-12-08 | $66.64 | $110.50 | 376,000 | — | — |
| 2004-12-07 | $66.30 | $109.94 | 356,100 | — | — |
| 2004-12-06 | $67.20 | $111.43 | 257,800 | — | — |
| 2004-12-03 | $67.55 | $112.01 | 600,100 | — | — |
| 2004-12-02 | $67.75 | $112.34 | 370,300 | — | — |
| 2004-12-01 | $67.81 | $112.44 | 283,900 | — | — |
| 2004-11-30 | $66.50 | $110.27 | 544,200 | — | — |
| 2004-11-29 | $66.01 | $109.46 | 726,800 | — | — |
| 2004-11-26 | $67.10 | $111.26 | 81,700 | — | — |
| 2004-11-24 | $67.21 | $111.45 | 250,600 | — | — |
| 2004-11-23 | $66.89 | $110.92 | 296,500 | — | — |
| 2004-11-22 | $66.12 | $109.64 | 532,600 | — | — |
| 2004-11-19 | $66.00 | $109.44 | 532,500 | — | — |
| 2004-11-18 | $66.75 | $110.68 | 477,500 | — | — |
| 2004-11-17 | $67.25 | $111.51 | 545,100 | — | — |
| 2004-11-16 | $67.88 | $112.56 | 310,000 | — | — |
| 2004-11-15 | $68.92 | $114.28 | 578,200 | — | — |
| 2004-11-12 | $68.24 | $113.15 | 414,100 | — | — |
| 2004-11-11 | $67.78 | $112.39 | 306,100 | — | — |
| 2004-11-10 | $66.67 | $110.55 | 448,300 | — | — |
| 2004-11-09 | $66.50 | $110.27 | 288,800 | — | — |
| 2004-11-08 | $65.89 | $109.26 | 268,800 | — | — |
| 2004-11-05 | $66.39 | $109.56 | 727,700 | — | — |
| 2004-11-04 | $67.00 | $110.56 | 380,300 | — | — |
| 2004-11-03 | $66.40 | $109.57 | 436,500 | — | — |
| 2004-11-02 | $65.73 | $108.47 | 508,300 | — | — |
| 2004-11-01 | $66.28 | $109.37 | 423,600 | — | — |
| 2004-10-29 | $66.14 | $109.14 | 319,400 | — | — |
| 2004-10-28 | $66.15 | $109.16 | 256,200 | — | — |
| 2004-10-27 | $66.12 | $109.11 | 439,600 | — | — |
| 2004-10-26 | $65.50 | $108.09 | 366,500 | — | — |
| 2004-10-25 | $64.77 | $106.88 | 490,200 | — | — |
| 2004-10-22 | $64.47 | $106.39 | 785,600 | — | — |
| 2004-10-21 | $64.74 | $106.83 | 1,275,200 | — | — |
| 2004-10-20 | $63.89 | $105.43 | 1,872,300 | — | — |
| 2004-10-19 | $60.85 | $100.41 | 691,500 | — | — |
| 2004-10-18 | $60.85 | $100.41 | 374,400 | — | — |
| 2004-10-15 | $61.07 | $100.78 | 590,000 | — | — |
| 2004-10-14 | $59.60 | $98.35 | 492,300 | — | — |
| 2004-10-13 | $60.17 | $99.29 | 426,200 | — | — |
| 2004-10-12 | $60.11 | $99.19 | 754,300 | — | — |
| 2004-10-11 | $60.21 | $99.36 | 184,300 | — | — |
| 2004-10-08 | $59.96 | $98.95 | 326,500 | — | — |
| 2004-10-07 | $59.99 | $99.00 | 399,300 | — | — |
| 2004-10-06 | $60.67 | $100.12 | 318,900 | — | — |
| 2004-10-05 | $60.36 | $99.61 | 737,900 | — | — |
| 2004-10-04 | $61.07 | $100.78 | 659,300 | — | — |
| 2004-10-01 | $61.52 | $101.52 | 359,400 | — | — |
| 2004-09-30 | $61.04 | $100.73 | 424,500 | — | — |
| 2004-09-29 | $61.06 | $100.76 | 409,000 | — | — |
| 2004-09-28 | $60.49 | $99.82 | 428,400 | — | — |
| 2004-09-27 | $59.53 | $98.24 | 504,200 | — | — |
| 2004-09-24 | $59.89 | $98.83 | 362,100 | — | — |
| 2004-09-23 | $59.51 | $98.20 | 259,100 | — | — |
| 2004-09-22 | $60.13 | $99.23 | 528,600 | — | — |
| 2004-09-21 | $60.61 | $100.02 | 356,900 | — | — |
| 2004-09-20 | $60.47 | $99.79 | 498,300 | — | — |
| 2004-09-17 | $60.69 | $100.15 | 380,500 | — | — |
| 2004-09-16 | $61.07 | $100.78 | 891,400 | — | — |
| 2004-09-15 | $61.20 | $100.99 | 1,405,200 | — | — |
| 2004-09-14 | $62.51 | $103.15 | 181,100 | — | — |
| 2004-09-13 | $62.50 | $103.14 | 322,900 | — | — |
| 2004-09-10 | $61.96 | $102.25 | 353,600 | — | — |
| 2004-09-09 | $62.19 | $102.63 | 389,200 | — | — |
| 2004-09-08 | $62.45 | $103.05 | 596,800 | — | — |
| 2004-09-07 | $63.14 | $104.19 | 327,000 | — | — |
| 2004-09-03 | $62.64 | $103.37 | 294,400 | — | — |
| 2004-09-02 | $62.08 | $102.44 | 271,700 | — | — |
| 2004-09-01 | $61.95 | $102.23 | 290,500 | — | — |
| 2004-08-31 | $62.28 | $102.77 | 277,000 | — | — |
| 2004-08-30 | $61.97 | $102.26 | 262,300 | — | — |
| 2004-08-27 | $62.13 | $102.53 | 219,400 | — | — |
| 2004-08-26 | $61.77 | $101.93 | 436,000 | — | — |
| 2004-08-25 | $61.85 | $102.06 | 401,600 | — | — |
| 2004-08-24 | $60.98 | $100.63 | 367,200 | — | — |
| 2004-08-23 | $61.15 | $100.91 | 205,700 | — | — |
| 2004-08-20 | $61.47 | $101.44 | 607,400 | — | — |
| 2004-08-19 | $60.63 | $100.05 | 574,500 | — | — |
| 2004-08-18 | $60.49 | $99.82 | 508,800 | — | — |
| 2004-08-17 | $59.81 | $98.70 | 560,900 | — | — |
| 2004-08-16 | $59.58 | $98.32 | 645,500 | — | — |
| 2004-08-13 | $59.22 | $97.72 | 1,126,000 | — | — |
| 2004-08-12 | $59.10 | $97.53 | 1,174,300 | — | — |
| 2004-08-11 | $58.67 | $96.82 | 1,319,100 | — | — |
| 2004-08-10 | $58.81 | $97.05 | 1,078,900 | — | — |
| 2004-08-09 | $58.50 | $96.54 | 424,500 | — | — |
| 2004-08-06 | $59.09 | $96.98 | 1,019,100 | — | — |
| 2004-08-05 | $60.08 | $98.61 | 536,600 | — | — |
| 2004-08-04 | $61.05 | $100.20 | 317,100 | — | — |
| 2004-08-03 | $61.12 | $100.31 | 470,000 | — | — |
| 2004-08-02 | $61.42 | $100.81 | 603,400 | — | — |
| 2004-07-30 | $60.50 | $99.30 | 398,000 | — | — |
| 2004-07-29 | $60.55 | $99.38 | 654,600 | — | — |
| 2004-07-28 | $59.81 | $98.16 | 755,900 | — | — |
| 2004-07-27 | $60.24 | $98.87 | 1,002,700 | — | — |
| 2004-07-26 | $58.98 | $96.80 | 1,225,700 | — | — |
| 2004-07-23 | $60.25 | $98.89 | 827,800 | — | — |
| 2004-07-22 | $61.80 | $101.43 | 1,869,300 | — | — |
| 2004-07-21 | $63.17 | $103.68 | 576,500 | — | — |
| 2004-07-20 | $64.17 | $105.32 | 1,227,600 | — | — |
| 2004-07-19 | $63.15 | $103.65 | 835,000 | — | — |
| 2004-07-16 | $62.75 | $102.99 | 391,700 | — | — |
| 2004-07-15 | $62.80 | $103.07 | 331,100 | — | — |
| 2004-07-14 | $62.48 | $102.55 | 371,700 | — | — |
| 2004-07-13 | $62.75 | $102.99 | 434,600 | — | — |
| 2004-07-12 | $62.75 | $102.99 | 371,100 | — | — |
| 2004-07-09 | $61.79 | $101.41 | 254,700 | — | — |
| 2004-07-08 | $61.87 | $101.54 | 334,500 | — | — |
| 2004-07-07 | $61.82 | $101.46 | 188,500 | — | — |
| 2004-07-06 | $61.61 | $101.12 | 429,800 | — | — |
| 2004-07-02 | $61.82 | $101.46 | 246,400 | — | — |
| 2004-07-01 | $61.32 | $100.64 | 296,600 | — | — |
| 2004-06-30 | $61.45 | $100.86 | 323,800 | — | — |
| 2004-06-29 | $61.33 | $100.66 | 374,200 | — | — |
| 2004-06-28 | $61.70 | $101.27 | 498,700 | — | — |
| 2004-06-25 | $61.41 | $100.79 | 444,600 | — | — |
| 2004-06-24 | $61.50 | $100.94 | 473,000 | — | — |
| 2004-06-23 | $61.82 | $101.46 | 459,100 | — | — |
| 2004-06-22 | $61.39 | $100.76 | 402,500 | — | — |
| 2004-06-21 | $60.84 | $99.85 | 510,600 | — | — |
| 2004-06-18 | $60.60 | $99.46 | 392,100 | — | — |
| 2004-06-17 | $60.22 | $98.84 | 197,500 | — | — |
| 2004-06-16 | $60.10 | $98.64 | 482,700 | — | — |
| 2004-06-15 | $60.24 | $98.87 | 366,800 | — | — |
| 2004-06-14 | $60.47 | $99.25 | 281,500 | — | — |
| 2004-06-10 | $61.30 | $100.61 | 251,100 | — | — |
| 2004-06-09 | $61.28 | $100.58 | 289,500 | — | — |
| 2004-06-08 | $62.00 | $101.76 | 246,900 | — | — |
| 2004-06-07 | $61.98 | $101.73 | 305,700 | — | — |
| 2004-06-04 | $61.41 | $100.79 | 443,600 | — | — |
| 2004-06-03 | $61.26 | $100.54 | 608,100 | — | — |
| 2004-06-02 | $61.20 | $100.44 | 685,600 | — | — |
| 2004-06-01 | $60.75 | $99.71 | 681,400 | — | — |
| 2004-05-28 | $61.30 | $100.61 | 440,900 | — | — |
| 2004-05-27 | $61.01 | $100.13 | 421,000 | — | — |
| 2004-05-26 | $61.04 | $100.18 | 766,000 | — | — |
| 2004-05-25 | $60.45 | $99.21 | 560,000 | — | — |
| 2004-05-24 | $59.74 | $98.05 | 482,600 | — | — |
| 2004-05-21 | $60.38 | $99.10 | 772,100 | — | — |
| 2004-05-20 | $59.77 | $98.10 | 856,400 | — | — |
| 2004-05-19 | $59.59 | $97.80 | 1,093,800 | — | — |
| 2004-05-18 | $59.08 | $96.97 | 729,000 | — | — |
| 2004-05-17 | $58.39 | $95.83 | 653,500 | — | — |
| 2004-05-14 | $58.59 | $96.16 | 1,107,400 | — | — |
| 2004-05-13 | $57.62 | $94.57 | 718,400 | — | — |
| 2004-05-12 | $56.92 | $93.42 | 528,500 | — | — |
| 2004-05-11 | $56.56 | $92.83 | 563,200 | — | — |
| 2004-05-10 | $55.37 | $90.88 | 566,800 | — | — |
| 2004-05-07 | $56.04 | $91.45 | 494,900 | — | — |
| 2004-05-06 | $57.23 | $93.39 | 361,800 | — | — |
| 2004-05-05 | $57.97 | $94.60 | 553,300 | — | — |
| 2004-05-04 | $57.57 | $93.95 | 433,600 | — | — |
| 2004-05-03 | $56.94 | $92.92 | 411,600 | — | — |
| 2004-04-30 | $56.59 | $92.35 | 685,300 | — | — |
| 2004-04-29 | $55.96 | $91.32 | 552,100 | — | — |
| 2004-04-28 | $56.43 | $92.09 | 578,500 | — | — |
| 2004-04-27 | $57.36 | $93.60 | 510,500 | — | — |
| 2004-04-26 | $57.51 | $93.85 | 401,700 | — | — |
| 2004-04-23 | $57.92 | $94.52 | 572,700 | — | — |
| 2004-04-22 | $56.98 | $92.98 | 423,400 | — | — |
| 2004-04-21 | $56.14 | $91.61 | 1,066,500 | — | — |
| 2004-04-20 | $54.55 | $89.02 | 498,700 | — | — |
| 2004-04-19 | $54.66 | $89.20 | 538,100 | — | — |
| 2004-04-16 | $54.65 | $89.18 | 766,100 | — | — |
| 2004-04-15 | $54.75 | $89.35 | 908,000 | — | — |
| 2004-04-14 | $55.26 | $90.18 | 861,300 | — | — |
| 2004-04-13 | $56.29 | $91.86 | 596,900 | — | — |
| 2004-04-12 | $57.60 | $94.00 | 321,100 | — | — |
| 2004-04-08 | $57.31 | $93.52 | 372,400 | — | — |
| 2004-04-07 | $57.64 | $94.06 | 384,300 | — | — |
| 2004-04-06 | $57.35 | $93.59 | 300,900 | — | — |
| 2004-04-05 | $56.95 | $92.94 | 633,500 | — | — |
| 2004-04-02 | $56.94 | $92.92 | 781,800 | — | — |
| 2004-04-01 | $57.58 | $93.96 | 534,900 | — | — |
| 2004-03-31 | $57.10 | $93.18 | 734,700 | — | — |
| 2004-03-30 | $57.02 | $93.05 | 209,400 | — | — |
| 2004-03-29 | $57.00 | $93.02 | 262,400 | — | — |
| 2004-03-26 | $56.75 | $92.61 | 287,600 | — | — |
| 2004-03-25 | $56.96 | $92.95 | 594,400 | — | — |
| 2004-03-24 | $56.26 | $91.81 | 745,500 | — | — |
| 2004-03-23 | $56.59 | $92.35 | 462,500 | — | — |
| 2004-03-22 | $56.68 | $92.50 | 504,500 | — | — |
| 2004-03-19 | $57.45 | $93.75 | 400,400 | — | — |
| 2004-03-18 | $58.09 | $94.80 | 387,500 | — | — |
| 2004-03-17 | $57.82 | $94.36 | 658,300 | — | — |
| 2004-03-16 | $56.86 | $92.79 | 517,600 | — | — |
| 2004-03-15 | $56.36 | $91.97 | 363,200 | — | — |
| 2004-03-12 | $57.11 | $93.20 | 484,400 | — | — |
| 2004-03-11 | $57.15 | $93.26 | 506,400 | — | — |
| 2004-03-10 | $57.85 | $94.40 | 294,900 | — | — |
| 2004-03-09 | $58.50 | $95.47 | 583,000 | — | — |
| 2004-03-08 | $59.13 | $96.49 | 334,300 | — | — |
| 2004-03-05 | $59.20 | $96.61 | 618,200 | — | — |
| 2004-03-04 | $59.09 | $96.43 | 443,800 | — | — |
| 2004-03-03 | $58.71 | $95.81 | 459,700 | — | — |
| 2004-03-02 | $58.03 | $94.70 | 709,700 | — | — |
| 2004-03-01 | $58.44 | $95.37 | 321,500 | — | — |
| 2004-02-27 | $58.27 | $95.09 | 725,200 | — | — |
| 2004-02-26 | $58.19 | $94.96 | 487,100 | — | — |
| 2004-02-25 | $57.63 | $94.05 | 415,800 | — | — |
| 2004-02-24 | $57.52 | $93.87 | 723,200 | — | — |
| 2004-02-23 | $57.68 | $94.13 | 793,800 | — | — |
| 2004-02-20 | $58.38 | $95.27 | 753,800 | — | — |
| 2004-02-19 | $58.12 | $94.85 | 854,100 | — | — |
| 2004-02-18 | $58.50 | $95.47 | 407,200 | — | — |
| 2004-02-17 | $58.93 | $96.17 | 513,800 | — | — |
| 2004-02-13 | $58.41 | $95.32 | 449,000 | — | — |
| 2004-02-12 | $58.91 | $96.13 | 287,400 | — | — |
| 2004-02-11 | $58.88 | $96.09 | 433,600 | — | — |
| 2004-02-10 | $58.00 | $94.65 | 1,024,700 | — | — |
| 2004-02-09 | $58.40 | $95.30 | 573,800 | — | — |
| 2004-02-06 | $59.25 | $96.20 | 459,800 | — | — |
| 2004-02-05 | $58.44 | $94.88 | 576,500 | — | — |
| 2004-02-04 | $58.54 | $95.05 | 576,600 | — | — |
| 2004-02-03 | $58.28 | $94.62 | 836,700 | — | — |
| 2004-02-02 | $58.91 | $95.65 | 766,900 | — | — |
| 2004-01-30 | $58.64 | $95.21 | 511,600 | — | — |
| 2004-01-29 | $59.08 | $95.92 | 951,600 | — | — |
| 2004-01-28 | $59.29 | $96.26 | 969,500 | — | — |
| 2004-01-27 | $60.88 | $98.85 | 639,400 | — | — |
| 2004-01-26 | $61.40 | $99.69 | 797,100 | — | — |
| 2004-01-23 | $61.03 | $99.09 | 708,200 | — | — |
| 2004-01-22 | $60.40 | $98.07 | 678,300 | — | — |
| 2004-01-21 | $61.72 | $100.21 | 730,800 | — | — |
| 2004-01-20 | $61.02 | $99.07 | 979,100 | — | — |
| 2004-01-16 | $60.21 | $97.76 | 498,900 | — | — |
| 2004-01-15 | $59.54 | $96.67 | 572,000 | — | — |
| 2004-01-14 | $58.99 | $95.78 | 458,200 | — | — |
| 2004-01-13 | $58.83 | $95.52 | 630,000 | — | — |
| 2004-01-12 | $59.48 | $96.57 | 457,000 | — | — |
| 2004-01-09 | $60.03 | $97.47 | 427,000 | — | — |
| 2004-01-08 | $60.80 | $98.72 | 504,000 | — | — |
| 2004-01-07 | $60.48 | $98.20 | 754,700 | — | — |
| 2004-01-06 | $60.90 | $98.88 | 612,200 | — | — |
| 2004-01-05 | $60.07 | $97.53 | 598,400 | — | — |
| 2004-01-02 | $60.20 | $97.74 | 462,900 | — | — |