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
- 1999-03-10 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 | $39.92 | $40.32 | 44,112,300 | — | — |
| 2004-12-30 | $39.99 | $40.39 | 41,717,600 | — | — |
| 2004-12-29 | $40.02 | $40.42 | 46,594,800 | — | — |
| 2004-12-28 | $39.97 | $40.37 | 62,563,100 | — | — |
| 2004-12-27 | $39.59 | $39.98 | 67,157,700 | — | — |
| 2004-12-23 | $39.76 | $40.16 | 45,782,000 | — | — |
| 2004-12-22 | $39.73 | $40.13 | 75,298,000 | — | — |
| 2004-12-21 | $39.68 | $40.08 | 83,184,700 | — | — |
| 2004-12-20 | $39.20 | $39.59 | 106,397,600 | — | — |
| 2004-12-17 | $39.47 | $39.86 | 97,947,000 | — | — |
| 2004-12-16 | $39.95 | $39.97 | 86,101,300 | — | — |
| 2004-12-15 | $40.33 | $40.35 | 95,179,300 | — | — |
| 2004-12-14 | $40.48 | $40.50 | 91,985,000 | — | — |
| 2004-12-13 | $40.28 | $40.30 | 74,296,400 | — | — |
| 2004-12-10 | $39.93 | $39.95 | 86,177,300 | — | — |
| 2004-12-09 | $40.05 | $40.07 | 134,346,000 | — | — |
| 2004-12-08 | $39.81 | $39.83 | 10,121,300 | — | — |
| 2004-12-07 | $39.58 | $39.60 | 121,439,800 | — | — |
| 2004-12-06 | $40.27 | $40.29 | 70,415,100 | — | — |
| 2004-12-03 | $40.13 | $40.15 | 114,227,700 | — | — |
| 2004-12-02 | $40.07 | $40.09 | 122,005,600 | — | — |
| 2004-12-01 | $39.92 | $39.94 | 102,375,000 | — | — |
| 2004-11-30 | $39.12 | $39.14 | 87,663,100 | — | — |
| 2004-11-29 | $39.20 | $39.22 | 94,765,400 | — | — |
| 2004-11-26 | $39.21 | $39.23 | 31,248,900 | — | — |
| 2004-11-24 | $39.33 | $39.35 | 74,051,700 | — | — |
| 2004-11-23 | $38.99 | $39.01 | 91,925,300 | — | — |
| 2004-11-22 | $39.05 | $39.07 | 79,882,600 | — | — |
| 2004-11-19 | $38.68 | $38.70 | 118,448,900 | — | — |
| 2004-11-18 | $39.29 | $39.31 | 94,901,100 | — | — |
| 2004-11-17 | $39.11 | $39.13 | 125,242,500 | — | — |
| 2004-11-16 | $38.59 | $38.61 | 97,197,500 | — | — |
| 2004-11-15 | $38.83 | $38.85 | 82,696,000 | — | — |
| 2004-11-12 | $38.66 | $38.68 | 102,418,100 | — | — |
| 2004-11-11 | $38.29 | $38.30 | 99,338,800 | — | — |
| 2004-11-10 | $37.79 | $37.80 | 95,122,300 | — | — |
| 2004-11-09 | $37.92 | $37.93 | 85,038,700 | — | — |
| 2004-11-08 | $38.00 | $38.01 | 66,486,000 | — | — |
| 2004-11-05 | $37.96 | $37.97 | 117,017,900 | — | — |
| 2004-11-04 | $37.62 | $37.63 | 112,513,700 | — | — |
| 2004-11-03 | $37.41 | $37.42 | 140,980,100 | — | — |
| 2004-11-02 | $37.16 | $37.17 | 108,930,700 | — | — |
| 2004-11-01 | $37.04 | $37.05 | 72,356,000 | — | — |
| 2004-10-29 | $36.90 | $36.91 | 100,779,200 | — | — |
| 2004-10-28 | $36.96 | $36.97 | 111,113,900 | — | — |
| 2004-10-27 | $36.73 | $36.74 | 152,423,400 | — | — |
| 2004-10-26 | $35.82 | $35.83 | 98,164,500 | — | — |
| 2004-10-25 | $35.63 | $35.64 | 102,863,000 | — | — |
| 2004-10-22 | $35.80 | $35.81 | 114,321,100 | — | — |
| 2004-10-21 | $36.60 | $36.61 | 122,627,600 | — | — |
| 2004-10-20 | $36.05 | $36.06 | 106,524,200 | — | — |
| 2004-10-19 | $35.88 | $35.89 | 129,973,500 | — | — |
| 2004-10-18 | $36.14 | $36.15 | 108,933,400 | — | — |
| 2004-10-15 | $35.63 | $35.64 | 129,183,400 | — | — |
| 2004-10-14 | $35.45 | $35.46 | 99,383,700 | — | — |
| 2004-10-13 | $35.61 | $35.62 | 132,442,500 | — | — |
| 2004-10-12 | $35.69 | $35.70 | 97,884,100 | — | — |
| 2004-10-11 | $35.75 | $35.76 | 51,181,600 | — | — |
| 2004-10-08 | $35.58 | $35.59 | 115,073,000 | — | — |
| 2004-10-07 | $36.24 | $36.25 | 82,374,300 | — | — |
| 2004-10-06 | $36.65 | $36.66 | 87,815,500 | — | — |
| 2004-10-05 | $36.36 | $36.37 | 89,754,400 | — | — |
| 2004-10-04 | $36.31 | $36.32 | 108,032,600 | — | — |
| 2004-10-01 | $36.10 | $36.11 | 118,252,700 | — | — |
| 2004-09-30 | $35.14 | $35.15 | 74,514,600 | — | — |
| 2004-09-29 | $35.08 | $35.09 | 95,096,200 | — | — |
| 2004-09-28 | $34.57 | $34.58 | 87,070,300 | — | — |
| 2004-09-27 | $34.50 | $34.51 | 86,017,600 | — | — |
| 2004-09-24 | $34.80 | $34.81 | 103,247,400 | — | — |
| 2004-09-23 | $34.92 | $34.93 | 92,503,200 | — | — |
| 2004-09-22 | $34.95 | $34.96 | 101,393,400 | — | — |
| 2004-09-21 | $35.57 | $35.58 | 93,688,400 | — | — |
| 2004-09-20 | $35.43 | $35.44 | 110,678,100 | — | — |
| 2004-09-17 | $35.43 | $35.44 | 83,903,400 | — | — |
| 2004-09-16 | $35.32 | $35.33 | 67,121,000 | — | — |
| 2004-09-15 | $35.25 | $35.26 | 90,128,700 | — | — |
| 2004-09-14 | $35.63 | $35.64 | 76,466,300 | — | — |
| 2004-09-13 | $35.58 | $35.59 | 109,350,500 | — | — |
| 2004-09-10 | $35.12 | $35.13 | 108,591,600 | — | — |
| 2004-09-09 | $34.59 | $34.60 | 104,397,500 | — | — |
| 2004-09-08 | $34.30 | $34.31 | 101,466,100 | — | — |
| 2004-09-07 | $34.43 | $34.44 | 95,556,500 | — | — |
| 2004-09-03 | $34.14 | $34.15 | 90,213,700 | — | — |
| 2004-09-02 | $34.78 | $34.79 | 83,054,000 | — | — |
| 2004-09-01 | $34.27 | $34.28 | 96,630,600 | — | — |
| 2004-08-31 | $34.02 | $34.03 | 81,262,000 | — | — |
| 2004-08-30 | $33.98 | $33.99 | 62,355,700 | — | — |
| 2004-08-27 | $34.56 | $34.57 | 58,597,200 | — | — |
| 2004-08-26 | $34.40 | $34.41 | 57,663,400 | — | — |
| 2004-08-25 | $34.55 | $34.56 | 88,394,600 | — | — |
| 2004-08-24 | $34.08 | $34.09 | 86,610,500 | — | — |
| 2004-08-23 | $34.09 | $34.10 | 83,390,800 | — | — |
| 2004-08-20 | $34.01 | $34.02 | 91,962,400 | — | — |
| 2004-08-19 | $33.67 | $33.68 | 104,690,200 | — | — |
| 2004-08-18 | $33.85 | $33.86 | 106,608,500 | — | — |
| 2004-08-17 | $33.26 | $33.27 | 89,573,100 | — | — |
| 2004-08-16 | $32.89 | $32.90 | 77,851,300 | — | — |
| 2004-08-13 | $32.52 | $32.53 | 91,416,100 | — | — |
| 2004-08-12 | $32.47 | $32.48 | 113,691,800 | — | — |
| 2004-08-11 | $32.92 | $32.93 | 121,217,700 | — | — |
| 2004-08-10 | $33.21 | $33.22 | 105,819,800 | — | — |
| 2004-08-09 | $32.80 | $32.81 | 79,281,900 | — | — |
| 2004-08-06 | $32.72 | $32.73 | 148,808,600 | — | — |
| 2004-08-05 | $33.60 | $33.61 | 109,722,900 | — | — |
| 2004-08-04 | $34.24 | $34.25 | 86,721,000 | — | — |
| 2004-08-03 | $34.23 | $34.24 | 85,746,500 | — | — |
| 2004-08-02 | $34.96 | $34.97 | 81,249,000 | — | — |
| 2004-07-30 | $34.89 | $34.90 | 83,007,800 | — | — |
| 2004-07-29 | $34.78 | $34.79 | 98,959,800 | — | — |
| 2004-07-28 | $34.38 | $34.39 | 154,299,800 | — | — |
| 2004-07-27 | $34.53 | $34.54 | 103,474,700 | — | — |
| 2004-07-26 | $34.06 | $34.07 | 112,962,200 | — | — |
| 2004-07-23 | $34.21 | $34.22 | 107,107,100 | — | — |
| 2004-07-22 | $34.87 | $34.88 | 132,135,800 | — | — |
| 2004-07-21 | $34.40 | $34.41 | 136,086,800 | — | — |
| 2004-07-20 | $35.43 | $35.44 | 117,453,700 | — | — |
| 2004-07-19 | $34.60 | $34.61 | 106,387,900 | — | — |
| 2004-07-16 | $34.67 | $34.68 | 120,387,100 | — | — |
| 2004-07-15 | $35.07 | $35.08 | 90,405,700 | — | — |
| 2004-07-14 | $35.19 | $35.20 | 119,489,200 | — | — |
| 2004-07-13 | $35.55 | $35.56 | 81,222,000 | — | — |
| 2004-07-12 | $35.60 | $35.61 | 81,844,500 | — | — |
| 2004-07-09 | $35.75 | $35.76 | 86,014,700 | — | — |
| 2004-07-08 | $35.70 | $35.71 | 108,755,400 | — | — |
| 2004-07-07 | $36.10 | $36.11 | 95,623,100 | — | — |
| 2004-07-06 | $36.03 | $36.04 | 130,232,600 | — | — |
| 2004-07-02 | $36.82 | $36.83 | 74,056,400 | — | — |
| 2004-07-01 | $37.04 | $37.05 | 122,141,800 | — | — |
| 2004-06-30 | $37.74 | $37.75 | 97,809,500 | — | — |
| 2004-06-29 | $37.37 | $37.38 | 68,265,900 | — | — |
| 2004-06-28 | $37.02 | $37.03 | 94,033,200 | — | — |
| 2004-06-25 | $37.33 | $37.34 | 81,005,400 | — | — |
| 2004-06-24 | $37.05 | $37.06 | 92,343,200 | — | — |
| 2004-06-23 | $37.12 | $37.13 | 94,393,900 | — | — |
| 2004-06-22 | $36.68 | $36.69 | 101,524,300 | — | — |
| 2004-06-21 | $36.15 | $36.16 | 65,373,100 | — | — |
| 2004-06-18 | $36.44 | $36.45 | 78,641,500 | — | — |
| 2004-06-17 | $36.39 | $36.40 | 77,844,200 | — | — |
| 2004-06-16 | $36.73 | $36.74 | 64,743,300 | — | — |
| 2004-06-15 | $36.79 | $36.80 | 91,937,700 | — | — |
| 2004-06-14 | $36.32 | $36.33 | 85,129,900 | — | — |
| 2004-06-10 | $36.84 | $36.85 | 57,101,300 | — | — |
| 2004-06-09 | $36.58 | $36.59 | 98,215,200 | — | — |
| 2004-06-08 | $37.10 | $37.11 | 72,530,900 | — | — |
| 2004-06-07 | $37.05 | $37.06 | 107,532,600 | — | — |
| 2004-06-04 | $36.19 | $36.20 | 91,233,200 | — | — |
| 2004-06-03 | $35.98 | $35.99 | 97,301,400 | — | — |
| 2004-06-02 | $36.42 | $36.43 | 103,519,800 | — | — |
| 2004-06-01 | $36.50 | $36.51 | 90,592,700 | — | — |
| 2004-05-28 | $36.55 | $36.56 | 56,379,500 | — | — |
| 2004-05-27 | $36.42 | $36.43 | 110,183,400 | — | — |
| 2004-05-26 | $36.19 | $36.20 | 93,789,700 | — | — |
| 2004-05-25 | $35.96 | $35.97 | 146,321,400 | — | — |
| 2004-05-24 | $35.26 | $35.27 | 99,861,800 | — | — |
| 2004-05-21 | $35.02 | $35.03 | 111,329,200 | — | — |
| 2004-05-20 | $34.85 | $34.86 | 94,938,500 | — | — |
| 2004-05-19 | $34.69 | $34.70 | 141,646,900 | — | — |
| 2004-05-18 | $34.73 | $34.74 | 96,686,400 | — | — |
| 2004-05-17 | $34.42 | $34.43 | 150,652,400 | — | — |
| 2004-05-14 | $34.75 | $34.76 | 133,689,900 | — | — |
| 2004-05-13 | $35.01 | $35.02 | 137,841,700 | — | — |
| 2004-05-12 | $35.26 | $35.27 | 197,765,400 | — | — |
| 2004-05-11 | $35.19 | $35.20 | 120,493,600 | — | — |
| 2004-05-10 | $34.67 | $34.68 | 156,951,400 | — | — |
| 2004-05-07 | $34.97 | $34.98 | 137,686,000 | — | — |
| 2004-05-06 | $35.26 | $35.27 | 102,733,300 | — | — |
| 2004-05-05 | $35.53 | $35.54 | 97,528,500 | — | — |
| 2004-05-04 | $35.25 | $35.26 | 126,176,000 | — | — |
| 2004-05-03 | $35.10 | $35.11 | 117,007,200 | — | — |
| 2004-04-30 | $34.77 | $34.78 | 150,829,200 | — | — |
| 2004-04-29 | $35.64 | $35.65 | 156,917,100 | — | — |
| 2004-04-28 | $36.20 | $36.21 | 111,740,700 | — | — |
| 2004-04-27 | $36.87 | $36.88 | 87,548,500 | — | — |
| 2004-04-26 | $36.94 | $36.95 | 74,392,200 | — | — |
| 2004-04-23 | $37.21 | $37.22 | 91,855,600 | — | — |
| 2004-04-22 | $36.92 | $36.93 | 137,623,300 | — | — |
| 2004-04-21 | $35.99 | $36.00 | 117,850,500 | — | — |
| 2004-04-20 | $35.68 | $35.69 | 119,545,100 | — | — |
| 2004-04-19 | $36.53 | $36.54 | 85,838,700 | — | — |
| 2004-04-16 | $36.09 | $36.10 | 110,736,600 | — | — |
| 2004-04-15 | $36.15 | $36.16 | 123,565,500 | — | — |
| 2004-04-14 | $36.81 | $36.82 | 113,663,200 | — | — |
| 2004-04-13 | $36.63 | $36.64 | 100,624,400 | — | — |
| 2004-04-12 | $37.17 | $37.18 | 55,285,700 | — | — |
| 2004-04-08 | $36.94 | $36.95 | 77,176,300 | — | — |
| 2004-04-07 | $36.94 | $36.95 | 91,004,900 | — | — |
| 2004-04-06 | $36.98 | $36.99 | 98,611,400 | — | — |
| 2004-04-05 | $37.45 | $37.46 | 67,351,600 | — | — |
| 2004-04-02 | $37.10 | $37.11 | 145,964,000 | — | — |
| 2004-04-01 | $36.16 | $36.17 | 93,048,600 | — | — |
| 2004-03-31 | $35.84 | $35.85 | 85,993,900 | — | — |
| 2004-03-30 | $35.91 | $35.92 | 95,716,500 | — | — |
| 2004-03-29 | $35.79 | $35.80 | 103,864,000 | — | — |
| 2004-03-26 | $35.22 | $35.23 | 78,430,800 | — | — |
| 2004-03-25 | $35.34 | $35.35 | 142,122,000 | — | — |
| 2004-03-24 | $34.42 | $34.43 | 118,876,800 | — | — |
| 2004-03-23 | $34.03 | $34.04 | 125,945,800 | — | — |
| 2004-03-22 | $34.31 | $34.32 | 133,870,400 | — | — |
| 2004-03-19 | $34.75 | $34.76 | 99,976,700 | — | — |
| 2004-03-18 | $35.34 | $35.35 | 111,249,700 | — | — |
| 2004-03-17 | $35.50 | $35.51 | 91,684,700 | — | — |
| 2004-03-16 | $34.95 | $34.96 | 123,265,100 | — | — |
| 2004-03-15 | $34.89 | $34.90 | 115,813,600 | — | — |
| 2004-03-12 | $35.51 | $35.52 | 118,369,600 | — | — |
| 2004-03-11 | $34.87 | $34.88 | 152,132,000 | — | — |
| 2004-03-10 | $35.19 | $35.20 | 134,226,100 | — | — |
| 2004-03-09 | $35.66 | $35.67 | 126,140,400 | — | — |
| 2004-03-08 | $35.77 | $35.78 | 112,599,500 | — | — |
| 2004-03-05 | $36.63 | $36.64 | 118,107,100 | — | — |
| 2004-03-04 | $36.76 | $36.77 | 65,905,600 | — | — |
| 2004-03-03 | $36.42 | $36.43 | 83,938,300 | — | — |
| 2004-03-02 | $36.62 | $36.63 | 91,536,000 | — | — |
| 2004-03-01 | $37.05 | $37.06 | 79,700,700 | — | — |
| 2004-02-27 | $36.57 | $36.58 | 99,383,900 | — | — |
| 2004-02-26 | $36.67 | $36.68 | 71,327,600 | — | — |
| 2004-02-25 | $36.58 | $36.59 | 74,457,100 | — | — |
| 2004-02-24 | $36.36 | $36.37 | 124,521,900 | — | — |
| 2004-02-23 | $36.45 | $36.46 | 125,199,800 | — | — |
| 2004-02-20 | $36.86 | $36.87 | 132,347,600 | — | — |
| 2004-02-19 | $36.98 | $36.99 | 100,843,800 | — | — |
| 2004-02-18 | $37.55 | $37.56 | 70,972,100 | — | — |
| 2004-02-17 | $37.44 | $37.45 | 69,678,600 | — | — |
| 2004-02-13 | $36.94 | $36.95 | 90,570,400 | — | — |
| 2004-02-12 | $37.25 | $37.26 | 70,556,400 | — | — |
| 2004-02-11 | $37.58 | $37.59 | 92,503,000 | — | — |
| 2004-02-10 | $37.18 | $37.19 | 65,042,700 | — | — |
| 2004-02-09 | $37.12 | $37.13 | 58,817,700 | — | — |
| 2004-02-06 | $37.13 | $37.14 | 107,174,100 | — | — |
| 2004-02-05 | $36.47 | $36.48 | 96,784,500 | — | — |
| 2004-02-04 | $36.33 | $36.34 | 109,933,000 | — | — |
| 2004-02-03 | $36.93 | $36.94 | 73,488,700 | — | — |
| 2004-02-02 | $36.97 | $36.98 | 94,507,900 | — | — |
| 2004-01-30 | $37.07 | $37.08 | 84,264,700 | — | — |
| 2004-01-29 | $37.24 | $37.25 | 143,925,900 | — | — |
| 2004-01-28 | $37.10 | $37.11 | 127,959,700 | — | — |
| 2004-01-27 | $37.74 | $37.75 | 97,191,600 | — | — |
| 2004-01-26 | $38.59 | $38.61 | 84,538,000 | — | — |
| 2004-01-23 | $38.01 | $38.02 | 88,751,300 | — | — |
| 2004-01-22 | $38.15 | $38.16 | 90,061,900 | — | — |
| 2004-01-21 | $38.38 | $38.39 | 112,180,300 | — | — |
| 2004-01-20 | $38.54 | $38.56 | 81,998,100 | — | — |
| 2004-01-16 | $38.57 | $38.59 | 77,324,100 | — | — |
| 2004-01-15 | $38.18 | $38.19 | 104,427,700 | — | — |
| 2004-01-14 | $38.08 | $38.09 | 68,122,400 | — | — |
| 2004-01-13 | $37.95 | $37.96 | 92,973,900 | — | — |
| 2004-01-12 | $38.33 | $38.34 | 77,668,400 | — | — |
| 2004-01-09 | $37.73 | $37.74 | 94,296,500 | — | — |
| 2004-01-08 | $37.98 | $37.99 | 76,800,900 | — | — |
| 2004-01-07 | $37.68 | $37.69 | 71,830,000 | — | — |
| 2004-01-06 | $37.34 | $37.35 | 60,033,000 | — | — |
| 2004-01-05 | $37.09 | $37.10 | 69,717,900 | — | — |
| 2004-01-02 | $36.36 | $36.37 | 55,234,100 | — | — |