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 | $36.92 | $37.15 | 1,436,300 | — | — |
| 2004-12-30 | $37.03 | $37.26 | 2,108,800 | — | — |
| 2004-12-29 | $36.64 | $36.87 | 2,006,600 | — | — |
| 2004-12-28 | $36.23 | $36.45 | 2,014,700 | — | — |
| 2004-12-27 | $36.08 | $36.30 | 1,761,000 | — | — |
| 2004-12-23 | $36.45 | $36.68 | 1,652,100 | — | — |
| 2004-12-22 | $36.69 | $36.92 | 2,357,400 | — | — |
| 2004-12-21 | $36.47 | $36.70 | 3,812,200 | — | — |
| 2004-12-20 | $36.15 | $36.37 | 3,699,400 | — | — |
| 2004-12-17 | $36.59 | $36.82 | 5,178,000 | — | — |
| 2004-12-16 | $37.12 | $37.35 | 3,855,100 | — | — |
| 2004-12-15 | $37.99 | $38.23 | 4,923,800 | — | — |
| 2004-12-14 | $37.68 | $37.91 | 4,869,700 | — | — |
| 2004-12-13 | $36.40 | $36.63 | 3,696,600 | — | — |
| 2004-12-10 | $36.42 | $36.65 | 3,988,100 | — | — |
| 2004-12-09 | $36.25 | $36.47 | 8,220,800 | — | — |
| 2004-12-08 | $36.14 | $36.36 | 5,938,100 | — | — |
| 2004-12-07 | $37.70 | $37.93 | 3,788,100 | — | — |
| 2004-12-06 | $38.38 | $38.62 | 2,734,500 | — | — |
| 2004-12-03 | $38.66 | $38.90 | 4,967,500 | — | — |
| 2004-12-02 | $37.71 | $37.94 | 4,447,100 | — | — |
| 2004-12-01 | $37.71 | $37.94 | 4,305,600 | — | — |
| 2004-11-30 | $36.95 | $37.12 | 5,371,000 | — | — |
| 2004-11-29 | $37.67 | $37.84 | 5,083,800 | — | — |
| 2004-11-26 | $38.70 | $38.88 | 1,207,200 | — | — |
| 2004-11-24 | $38.91 | $39.09 | 5,590,500 | — | — |
| 2004-11-23 | $39.01 | $39.19 | 4,944,400 | — | — |
| 2004-11-22 | $39.40 | $39.58 | 4,381,900 | — | — |
| 2004-11-19 | $39.90 | $40.08 | 3,562,400 | — | — |
| 2004-11-18 | $41.34 | $41.53 | 3,579,800 | — | — |
| 2004-11-17 | $41.12 | $41.31 | 4,758,800 | — | — |
| 2004-11-16 | $40.48 | $40.66 | 5,010,600 | — | — |
| 2004-11-15 | $41.07 | $41.26 | 5,672,100 | — | — |
| 2004-11-12 | $39.47 | $39.65 | 2,841,000 | — | — |
| 2004-11-11 | $39.10 | $39.28 | 2,807,300 | — | — |
| 2004-11-10 | $38.50 | $38.68 | 4,224,100 | — | — |
| 2004-11-09 | $39.45 | $39.63 | 2,328,300 | — | — |
| 2004-11-08 | $39.66 | $39.84 | 1,845,300 | — | — |
| 2004-11-05 | $39.61 | $39.79 | 3,194,800 | — | — |
| 2004-11-04 | $39.56 | $39.74 | 3,177,900 | — | — |
| 2004-11-03 | $38.97 | $39.15 | 4,333,200 | — | — |
| 2004-11-02 | $39.99 | $40.17 | 4,471,700 | — | — |
| 2004-11-01 | $40.32 | $40.50 | 2,590,100 | — | — |
| 2004-10-29 | $40.26 | $40.44 | 2,493,200 | — | — |
| 2004-10-28 | $40.10 | $40.28 | 4,063,300 | — | — |
| 2004-10-27 | $40.23 | $40.41 | 3,113,500 | — | — |
| 2004-10-26 | $38.84 | $39.02 | 2,600,300 | — | — |
| 2004-10-25 | $39.04 | $39.22 | 3,723,500 | — | — |
| 2004-10-22 | $38.62 | $38.80 | 5,614,300 | — | — |
| 2004-10-21 | $40.30 | $40.48 | 9,311,700 | — | — |
| 2004-10-20 | $38.26 | $38.43 | 4,052,700 | — | — |
| 2004-10-19 | $37.77 | $37.94 | 4,177,100 | — | — |
| 2004-10-18 | $37.40 | $37.57 | 3,961,000 | — | — |
| 2004-10-15 | $37.36 | $37.53 | 2,612,100 | — | — |
| 2004-10-14 | $37.26 | $37.43 | 3,631,700 | — | — |
| 2004-10-13 | $38.24 | $38.41 | 4,768,000 | — | — |
| 2004-10-12 | $37.70 | $37.87 | 3,576,700 | — | — |
| 2004-10-11 | $38.39 | $38.56 | 3,826,900 | — | — |
| 2004-10-08 | $38.64 | $38.82 | 3,944,200 | — | — |
| 2004-10-07 | $39.59 | $39.77 | 3,881,800 | — | — |
| 2004-10-06 | $40.06 | $40.24 | 3,418,100 | — | — |
| 2004-10-05 | $40.01 | $40.19 | 3,828,800 | — | — |
| 2004-10-04 | $40.38 | $40.56 | 4,338,700 | — | — |
| 2004-10-01 | $39.88 | $40.06 | 3,859,900 | — | — |
| 2004-09-30 | $38.78 | $38.96 | 5,358,600 | — | — |
| 2004-09-29 | $38.64 | $38.82 | 4,676,300 | — | — |
| 2004-09-28 | $37.47 | $37.64 | 3,889,300 | — | — |
| 2004-09-27 | $37.30 | $37.47 | 3,417,100 | — | — |
| 2004-09-24 | $37.46 | $37.63 | 4,502,400 | — | — |
| 2004-09-23 | $38.62 | $38.80 | 3,226,500 | — | — |
| 2004-09-22 | $38.37 | $38.54 | 3,688,800 | — | — |
| 2004-09-21 | $39.41 | $39.59 | 4,519,100 | — | — |
| 2004-09-20 | $39.22 | $39.40 | 7,067,500 | — | — |
| 2004-09-17 | $37.57 | $37.74 | 4,351,400 | — | — |
| 2004-09-16 | $36.63 | $36.80 | 3,573,300 | — | — |
| 2004-09-15 | $36.60 | $36.77 | 3,815,300 | — | — |
| 2004-09-14 | $37.84 | $38.01 | 4,952,700 | — | — |
| 2004-09-13 | $37.85 | $38.02 | 6,865,400 | — | — |
| 2004-09-10 | $37.22 | $37.39 | 6,595,800 | — | — |
| 2004-09-09 | $35.79 | $35.95 | 6,825,900 | — | — |
| 2004-09-08 | $33.87 | $34.02 | 4,088,700 | — | — |
| 2004-09-07 | $33.78 | $33.93 | 4,196,600 | — | — |
| 2004-09-03 | $34.17 | $34.33 | 4,573,400 | — | — |
| 2004-09-02 | $35.74 | $35.90 | 3,384,100 | — | — |
| 2004-09-01 | $35.11 | $35.27 | 4,150,300 | — | — |
| 2004-08-31 | $34.72 | $34.88 | 5,974,000 | — | — |
| 2004-08-30 | $34.40 | $34.56 | 2,772,200 | — | — |
| 2004-08-27 | $35.08 | $35.24 | 2,491,100 | — | — |
| 2004-08-26 | $35.01 | $35.17 | 3,485,900 | — | — |
| 2004-08-25 | $35.53 | $35.69 | 7,002,900 | — | — |
| 2004-08-24 | $35.61 | $35.71 | 5,519,900 | — | — |
| 2004-08-23 | $36.75 | $36.86 | 3,485,900 | — | — |
| 2004-08-20 | $36.72 | $36.83 | 3,090,800 | — | — |
| 2004-08-19 | $36.63 | $36.73 | 5,634,500 | — | — |
| 2004-08-18 | $36.37 | $36.47 | 4,384,900 | — | — |
| 2004-08-17 | $35.37 | $35.47 | 6,329,700 | — | — |
| 2004-08-16 | $34.22 | $34.32 | 5,768,500 | — | — |
| 2004-08-13 | $33.57 | $33.67 | 14,452,300 | — | — |
| 2004-08-12 | $33.83 | $33.93 | 9,405,100 | — | — |
| 2004-08-11 | $35.75 | $35.85 | 12,330,900 | — | — |
| 2004-08-10 | $35.84 | $35.94 | 4,688,400 | — | — |
| 2004-08-09 | $35.92 | $36.02 | 4,009,600 | — | — |
| 2004-08-06 | $36.20 | $36.30 | 5,415,800 | — | — |
| 2004-08-05 | $38.13 | $38.24 | 4,294,500 | — | — |
| 2004-08-04 | $38.13 | $38.24 | 3,726,800 | — | — |
| 2004-08-03 | $38.29 | $38.40 | 4,493,800 | — | — |
| 2004-08-02 | $40.27 | $40.39 | 4,011,700 | — | — |
| 2004-07-30 | $39.70 | $39.81 | 3,756,200 | — | — |
| 2004-07-29 | $38.92 | $39.03 | 4,392,800 | — | — |
| 2004-07-28 | $38.34 | $38.45 | 4,233,500 | — | — |
| 2004-07-27 | $38.64 | $38.75 | 5,820,000 | — | — |
| 2004-07-26 | $38.79 | $38.90 | 4,607,300 | — | — |
| 2004-07-23 | $39.26 | $39.37 | 4,367,300 | — | — |
| 2004-07-22 | $40.75 | $40.87 | 4,154,600 | — | — |
| 2004-07-21 | $39.74 | $39.85 | 5,515,700 | — | — |
| 2004-07-20 | $40.63 | $40.75 | 4,636,900 | — | — |
| 2004-07-19 | $39.80 | $39.91 | 5,139,800 | — | — |
| 2004-07-16 | $40.04 | $40.15 | 4,331,800 | — | — |
| 2004-07-15 | $41.39 | $41.51 | 4,062,100 | — | — |
| 2004-07-14 | $41.37 | $41.49 | 7,139,100 | — | — |
| 2004-07-13 | $42.72 | $42.84 | 3,351,100 | — | — |
| 2004-07-12 | $42.63 | $42.75 | 5,969,100 | — | — |
| 2004-07-09 | $43.25 | $43.37 | 3,685,400 | — | — |
| 2004-07-08 | $42.37 | $42.49 | 4,478,000 | — | — |
| 2004-07-07 | $43.15 | $43.27 | 3,401,900 | — | — |
| 2004-07-06 | $42.56 | $42.68 | 5,359,600 | — | — |
| 2004-07-02 | $44.25 | $44.38 | 3,683,200 | — | — |
| 2004-07-01 | $44.85 | $44.98 | 5,350,100 | — | — |
| 2004-06-30 | $47.08 | $47.21 | 3,726,600 | — | — |
| 2004-06-29 | $46.15 | $46.28 | 2,661,300 | — | — |
| 2004-06-28 | $45.61 | $45.74 | 2,761,200 | — | — |
| 2004-06-25 | $46.19 | $46.32 | 2,906,200 | — | — |
| 2004-06-24 | $46.00 | $46.13 | 3,085,900 | — | — |
| 2004-06-23 | $46.53 | $46.66 | 3,970,700 | — | — |
| 2004-06-22 | $46.41 | $46.54 | 3,781,000 | — | — |
| 2004-06-21 | $45.03 | $45.16 | 3,220,000 | — | — |
| 2004-06-18 | $45.73 | $45.86 | 3,576,700 | — | — |
| 2004-06-17 | $45.65 | $45.78 | 4,982,900 | — | — |
| 2004-06-16 | $47.67 | $47.81 | 2,972,600 | — | — |
| 2004-06-15 | $48.59 | $48.73 | 2,970,700 | — | — |
| 2004-06-14 | $48.05 | $48.19 | 3,021,800 | — | — |
| 2004-06-10 | $48.40 | $48.54 | 2,635,000 | — | — |
| 2004-06-09 | $48.24 | $48.38 | 3,204,400 | — | — |
| 2004-06-08 | $49.75 | $49.89 | 3,624,700 | — | — |
| 2004-06-07 | $49.86 | $50.00 | 4,091,400 | — | — |
| 2004-06-04 | $47.65 | $47.79 | 2,944,300 | — | — |
| 2004-06-03 | $46.96 | $47.09 | 3,606,400 | — | — |
| 2004-06-02 | $48.04 | $48.18 | 4,542,700 | — | — |
| 2004-06-01 | $48.41 | $48.55 | 3,276,800 | — | — |
| 2004-05-28 | $49.15 | $49.29 | 2,536,100 | — | — |
| 2004-05-27 | $48.97 | $49.11 | 3,234,600 | — | — |
| 2004-05-26 | $48.80 | $48.94 | 2,981,000 | — | — |
| 2004-05-25 | $48.70 | $48.78 | 5,586,200 | — | — |
| 2004-05-24 | $47.87 | $47.95 | 2,989,000 | — | — |
| 2004-05-21 | $48.08 | $48.16 | 2,953,100 | — | — |
| 2004-05-20 | $47.58 | $47.66 | 3,639,600 | — | — |
| 2004-05-19 | $47.91 | $47.99 | 4,783,500 | — | — |
| 2004-05-18 | $47.72 | $47.80 | 5,807,000 | — | — |
| 2004-05-17 | $45.72 | $45.79 | 5,482,000 | — | — |
| 2004-05-14 | $46.71 | $46.79 | 7,894,700 | — | — |
| 2004-05-13 | $45.95 | $46.02 | 4,525,300 | — | — |
| 2004-05-12 | $46.05 | $46.13 | 4,841,400 | — | — |
| 2004-05-11 | $46.62 | $46.70 | 3,147,700 | — | — |
| 2004-05-10 | $45.86 | $45.93 | 5,024,400 | — | — |
| 2004-05-07 | $45.75 | $45.82 | 6,229,400 | — | — |
| 2004-05-06 | $44.13 | $44.20 | 4,112,300 | — | — |
| 2004-05-05 | $44.11 | $44.18 | 4,692,300 | — | — |
| 2004-05-04 | $43.18 | $43.25 | 4,653,900 | — | — |
| 2004-05-03 | $42.30 | $42.37 | 4,358,100 | — | — |
| 2004-04-30 | $42.60 | $42.67 | 4,351,700 | — | — |
| 2004-04-29 | $43.99 | $44.06 | 5,388,000 | — | — |
| 2004-04-28 | $45.05 | $45.12 | 3,917,100 | — | — |
| 2004-04-27 | $45.43 | $45.50 | 3,532,600 | — | — |
| 2004-04-26 | $46.06 | $46.14 | 3,778,300 | — | — |
| 2004-04-23 | $47.62 | $47.70 | 2,942,300 | — | — |
| 2004-04-22 | $46.21 | $46.29 | 3,983,600 | — | — |
| 2004-04-21 | $46.00 | $46.07 | 5,120,300 | — | — |
| 2004-04-20 | $45.95 | $46.02 | 3,374,700 | — | — |
| 2004-04-19 | $48.03 | $48.11 | 2,391,700 | — | — |
| 2004-04-16 | $47.60 | $47.68 | 3,302,200 | — | — |
| 2004-04-15 | $47.66 | $47.74 | 4,182,800 | — | — |
| 2004-04-14 | $49.23 | $49.31 | 3,158,400 | — | — |
| 2004-04-13 | $49.24 | $49.32 | 1,986,500 | — | — |
| 2004-04-12 | $50.03 | $50.11 | 1,449,400 | — | — |
| 2004-04-08 | $49.85 | $49.93 | 1,829,600 | — | — |
| 2004-04-07 | $49.47 | $49.55 | 2,286,100 | — | — |
| 2004-04-06 | $49.65 | $49.73 | 3,038,200 | — | — |
| 2004-04-05 | $50.71 | $50.79 | 2,381,500 | — | — |
| 2004-04-02 | $50.73 | $50.81 | 4,520,600 | — | — |
| 2004-04-01 | $48.99 | $49.07 | 3,454,800 | — | — |
| 2004-03-31 | $48.01 | $48.09 | 2,593,500 | — | — |
| 2004-03-30 | $47.86 | $47.94 | 2,516,900 | — | — |
| 2004-03-29 | $48.05 | $48.13 | 3,303,900 | — | — |
| 2004-03-26 | $46.70 | $46.78 | 4,309,600 | — | — |
| 2004-03-25 | $48.32 | $48.40 | 4,767,900 | — | — |
| 2004-03-24 | $46.09 | $46.17 | 3,723,800 | — | — |
| 2004-03-23 | $44.89 | $44.96 | 3,226,400 | — | — |
| 2004-03-22 | $45.11 | $45.18 | 3,988,200 | — | — |
| 2004-03-19 | $45.11 | $45.18 | 3,105,400 | — | — |
| 2004-03-18 | $46.08 | $46.16 | 3,818,400 | — | — |
| 2004-03-17 | $47.13 | $47.21 | 2,468,900 | — | — |
| 2004-03-16 | $46.20 | $46.28 | 4,371,600 | — | — |
| 2004-03-15 | $46.60 | $46.68 | 3,346,700 | — | — |
| 2004-03-12 | $48.24 | $48.32 | 2,478,500 | — | — |
| 2004-03-11 | $47.19 | $47.27 | 4,032,100 | — | — |
| 2004-03-10 | $47.36 | $47.44 | 3,569,800 | — | — |
| 2004-03-09 | $48.05 | $48.13 | 5,374,600 | — | — |
| 2004-03-08 | $48.86 | $48.94 | 2,924,200 | — | — |
| 2004-03-05 | $50.79 | $50.87 | 2,475,000 | — | — |
| 2004-03-04 | $51.01 | $51.09 | 1,978,900 | — | — |
| 2004-03-03 | $50.74 | $50.82 | 2,798,600 | — | — |
| 2004-03-02 | $51.15 | $51.23 | 3,661,500 | — | — |
| 2004-03-01 | $51.39 | $51.47 | 3,022,200 | — | — |
| 2004-02-27 | $49.90 | $49.98 | 3,819,700 | — | — |
| 2004-02-26 | $50.55 | $50.63 | 3,792,500 | — | — |
| 2004-02-25 | $50.22 | $50.30 | 3,061,200 | — | — |
| 2004-02-24 | $49.50 | $49.54 | 4,389,000 | — | — |
| 2004-02-23 | $48.22 | $48.26 | 3,799,000 | — | — |
| 2004-02-20 | $49.34 | $49.38 | 3,166,400 | — | — |
| 2004-02-19 | $50.06 | $50.10 | 3,946,900 | — | — |
| 2004-02-18 | $51.39 | $51.43 | 2,945,000 | — | — |
| 2004-02-17 | $50.94 | $50.98 | 3,713,000 | — | — |
| 2004-02-13 | $50.64 | $50.68 | 7,904,100 | — | — |
| 2004-02-12 | $48.99 | $49.03 | 3,244,900 | — | — |
| 2004-02-11 | $49.99 | $50.03 | 3,241,400 | — | — |
| 2004-02-10 | $48.77 | $48.81 | 2,610,800 | — | — |
| 2004-02-09 | $48.09 | $48.13 | 2,051,000 | — | — |
| 2004-02-06 | $48.04 | $48.08 | 4,037,000 | — | — |
| 2004-02-05 | $46.00 | $46.04 | 3,038,600 | — | — |
| 2004-02-04 | $45.78 | $45.82 | 2,613,000 | — | — |
| 2004-02-03 | $46.92 | $46.96 | 2,502,700 | — | — |
| 2004-02-02 | $46.77 | $46.81 | 2,885,100 | — | — |
| 2004-01-30 | $47.85 | $47.89 | 2,316,400 | — | — |
| 2004-01-29 | $47.60 | $47.64 | 3,864,700 | — | — |
| 2004-01-28 | $47.17 | $47.21 | 3,870,700 | — | — |
| 2004-01-27 | $47.17 | $47.21 | 2,985,300 | — | — |
| 2004-01-26 | $49.10 | $49.14 | 3,221,500 | — | — |
| 2004-01-23 | $48.65 | $48.69 | 3,404,300 | — | — |
| 2004-01-22 | $48.46 | $48.50 | 3,511,800 | — | — |
| 2004-01-21 | $48.85 | $48.89 | 3,021,300 | — | — |
| 2004-01-20 | $49.92 | $49.96 | 3,050,000 | — | — |
| 2004-01-16 | $50.50 | $50.54 | 2,869,200 | — | — |
| 2004-01-15 | $50.51 | $50.55 | 4,570,000 | — | — |
| 2004-01-14 | $50.70 | $50.74 | 3,952,200 | — | — |
| 2004-01-13 | $50.09 | $50.13 | 4,334,200 | — | — |
| 2004-01-12 | $50.29 | $50.33 | 4,019,700 | — | — |
| 2004-01-09 | $48.82 | $48.86 | 2,856,100 | — | — |
| 2004-01-08 | $49.61 | $49.65 | 3,277,500 | — | — |
| 2004-01-07 | $48.74 | $48.78 | 3,430,200 | — | — |
| 2004-01-06 | $48.26 | $48.30 | 3,198,500 | — | — |
| 2004-01-05 | $47.20 | $47.24 | 2,738,200 | — | — |
| 2004-01-02 | $45.79 | $45.83 | 2,030,400 | — | — |