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
- 1993-06-03 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 | $51.72 | $66.01 | 941,100 | — | — |
| 2004-12-30 | $51.76 | $66.06 | 1,179,700 | — | — |
| 2004-12-29 | $51.46 | $65.68 | 1,110,300 | — | — |
| 2004-12-28 | $51.32 | $65.50 | 1,153,200 | — | — |
| 2004-12-27 | $50.85 | $64.90 | 1,251,300 | — | — |
| 2004-12-23 | $51.03 | $65.13 | 1,580,600 | — | — |
| 2004-12-22 | $51.25 | $65.41 | 1,826,100 | — | — |
| 2004-12-21 | $50.55 | $64.52 | 2,384,300 | — | — |
| 2004-12-20 | $50.24 | $64.12 | 1,915,800 | — | — |
| 2004-12-17 | $50.05 | $63.88 | 5,129,300 | — | — |
| 2004-12-16 | $50.55 | $64.52 | 3,134,400 | — | — |
| 2004-12-15 | $51.35 | $65.54 | 2,734,200 | — | — |
| 2004-12-14 | $50.53 | $64.49 | 2,427,300 | — | — |
| 2004-12-13 | $50.67 | $64.67 | 1,720,800 | — | — |
| 2004-12-10 | $50.76 | $64.78 | 1,689,900 | — | — |
| 2004-12-09 | $50.87 | $64.93 | 2,312,400 | — | — |
| 2004-12-08 | $51.24 | $65.40 | 2,299,600 | — | — |
| 2004-12-07 | $50.80 | $64.84 | 1,546,900 | — | — |
| 2004-12-06 | $50.97 | $65.05 | 2,431,900 | — | — |
| 2004-12-03 | $51.35 | $65.54 | 1,590,200 | — | — |
| 2004-12-02 | $51.20 | $65.35 | 1,509,100 | — | — |
| 2004-12-01 | $51.43 | $65.64 | 2,132,000 | — | — |
| 2004-11-30 | $50.50 | $64.45 | 2,383,800 | — | — |
| 2004-11-29 | $50.46 | $64.40 | 1,927,800 | — | — |
| 2004-11-26 | $51.00 | $65.09 | 927,800 | — | — |
| 2004-11-24 | $50.94 | $64.66 | 1,258,300 | — | — |
| 2004-11-23 | $50.90 | $64.61 | 2,288,400 | — | — |
| 2004-11-22 | $51.11 | $64.87 | 2,110,600 | — | — |
| 2004-11-19 | $50.28 | $63.82 | 2,118,600 | — | — |
| 2004-11-18 | $50.65 | $64.29 | 1,278,300 | — | — |
| 2004-11-17 | $50.48 | $64.07 | 2,057,400 | — | — |
| 2004-11-16 | $50.34 | $63.90 | 2,468,100 | — | — |
| 2004-11-15 | $50.41 | $63.98 | 1,794,100 | — | — |
| 2004-11-12 | $50.74 | $64.40 | 2,438,500 | — | — |
| 2004-11-11 | $50.52 | $64.12 | 3,954,400 | — | — |
| 2004-11-10 | $49.58 | $62.93 | 4,075,700 | — | — |
| 2004-11-09 | $48.25 | $61.24 | 1,969,200 | — | — |
| 2004-11-08 | $48.25 | $61.24 | 2,121,300 | — | — |
| 2004-11-05 | $48.34 | $61.36 | 2,017,900 | — | — |
| 2004-11-04 | $48.56 | $61.64 | 2,338,400 | — | — |
| 2004-11-03 | $48.11 | $61.07 | 2,479,100 | — | — |
| 2004-11-02 | $48.12 | $61.08 | 2,014,000 | — | — |
| 2004-11-01 | $48.00 | $60.93 | 1,426,000 | — | — |
| 2004-10-29 | $48.09 | $61.04 | 2,063,400 | — | — |
| 2004-10-28 | $47.70 | $60.54 | 2,015,400 | — | — |
| 2004-10-27 | $47.83 | $60.71 | 2,575,100 | — | — |
| 2004-10-26 | $47.61 | $60.43 | 3,525,600 | — | — |
| 2004-10-25 | $46.70 | $59.28 | 1,913,300 | — | — |
| 2004-10-22 | $46.83 | $59.44 | 2,764,700 | — | — |
| 2004-10-21 | $47.09 | $59.77 | 4,167,100 | — | — |
| 2004-10-20 | $46.34 | $58.82 | 4,994,800 | — | — |
| 2004-10-19 | $46.48 | $59.00 | 4,997,000 | — | — |
| 2004-10-18 | $48.06 | $61.00 | 2,863,700 | — | — |
| 2004-10-15 | $47.39 | $60.15 | 4,336,400 | — | — |
| 2004-10-14 | $47.39 | $60.15 | 5,232,500 | — | — |
| 2004-10-13 | $47.64 | $60.47 | 2,815,300 | — | — |
| 2004-10-12 | $47.85 | $60.74 | 1,789,700 | — | — |
| 2004-10-11 | $47.85 | $60.74 | 1,314,500 | — | — |
| 2004-10-08 | $47.90 | $60.80 | 1,291,600 | — | — |
| 2004-10-07 | $48.11 | $61.07 | 1,520,300 | — | — |
| 2004-10-06 | $48.50 | $61.56 | 1,457,400 | — | — |
| 2004-10-05 | $48.30 | $61.31 | 2,656,700 | — | — |
| 2004-10-04 | $48.61 | $61.70 | 2,739,400 | — | — |
| 2004-10-01 | $48.47 | $61.52 | 3,306,200 | — | — |
| 2004-09-30 | $47.99 | $60.91 | 2,391,300 | — | — |
| 2004-09-29 | $47.92 | $60.82 | 1,889,500 | — | — |
| 2004-09-28 | $47.80 | $60.67 | 2,619,100 | — | — |
| 2004-09-27 | $47.41 | $60.18 | 4,535,500 | — | — |
| 2004-09-24 | $48.25 | $61.24 | 2,291,800 | — | — |
| 2004-09-23 | $48.40 | $61.43 | 2,025,100 | — | — |
| 2004-09-22 | $48.51 | $61.57 | 2,373,000 | — | — |
| 2004-09-21 | $49.08 | $62.30 | 2,694,000 | — | — |
| 2004-09-20 | $48.39 | $61.42 | 2,302,200 | — | — |
| 2004-09-17 | $48.84 | $61.99 | 4,250,900 | — | — |
| 2004-09-16 | $48.08 | $61.03 | 1,922,500 | — | — |
| 2004-09-15 | $47.71 | $60.56 | 2,880,500 | — | — |
| 2004-09-14 | $47.73 | $60.58 | 2,901,600 | — | — |
| 2004-09-13 | $47.63 | $60.46 | 3,462,600 | — | — |
| 2004-09-10 | $46.92 | $59.55 | 2,881,800 | — | — |
| 2004-09-09 | $46.50 | $59.02 | 4,186,600 | — | — |
| 2004-09-08 | $47.54 | $60.34 | 2,258,200 | — | — |
| 2004-09-07 | $47.91 | $60.81 | 3,467,800 | — | — |
| 2004-09-03 | $47.02 | $59.68 | 3,195,400 | — | — |
| 2004-09-02 | $46.67 | $59.24 | 3,993,100 | — | — |
| 2004-09-01 | $46.17 | $58.60 | 4,778,300 | — | — |
| 2004-08-31 | $47.21 | $59.92 | 3,269,100 | — | — |
| 2004-08-30 | $47.44 | $60.21 | 1,391,200 | — | — |
| 2004-08-27 | $47.69 | $60.53 | 2,283,900 | — | — |
| 2004-08-26 | $48.16 | $60.77 | 2,045,500 | — | — |
| 2004-08-25 | $48.61 | $61.34 | 3,226,700 | — | — |
| 2004-08-24 | $47.94 | $60.50 | 2,206,900 | — | — |
| 2004-08-23 | $47.66 | $60.14 | 2,434,800 | — | — |
| 2004-08-20 | $47.52 | $59.97 | 2,642,700 | — | — |
| 2004-08-19 | $47.08 | $59.41 | 2,144,800 | — | — |
| 2004-08-18 | $46.87 | $59.15 | 2,298,700 | — | — |
| 2004-08-17 | $46.12 | $58.20 | 2,627,700 | — | — |
| 2004-08-16 | $46.55 | $58.74 | 3,374,400 | — | — |
| 2004-08-13 | $45.93 | $57.96 | 3,951,200 | — | — |
| 2004-08-12 | $46.58 | $58.78 | 2,751,400 | — | — |
| 2004-08-11 | $47.48 | $59.92 | 2,491,000 | — | — |
| 2004-08-10 | $47.23 | $59.60 | 2,693,200 | — | — |
| 2004-08-09 | $46.51 | $58.69 | 1,865,300 | — | — |
| 2004-08-06 | $46.22 | $58.33 | 2,042,300 | — | — |
| 2004-08-05 | $46.72 | $58.96 | 1,931,900 | — | — |
| 2004-08-04 | $47.12 | $59.46 | 1,697,000 | — | — |
| 2004-08-03 | $46.98 | $59.28 | 2,888,000 | — | — |
| 2004-08-02 | $47.03 | $59.35 | 2,245,500 | — | — |
| 2004-07-30 | $47.08 | $59.41 | 1,937,000 | — | — |
| 2004-07-29 | $46.96 | $59.26 | 2,205,700 | — | — |
| 2004-07-28 | $47.02 | $59.33 | 2,886,400 | — | — |
| 2004-07-27 | $46.85 | $59.12 | 2,791,400 | — | — |
| 2004-07-26 | $46.40 | $58.55 | 2,015,300 | — | — |
| 2004-07-23 | $46.02 | $58.07 | 2,584,400 | — | — |
| 2004-07-22 | $45.82 | $57.82 | 4,558,600 | — | — |
| 2004-07-21 | $46.10 | $58.17 | 3,969,500 | — | — |
| 2004-07-20 | $46.64 | $58.86 | 5,295,700 | — | — |
| 2004-07-19 | $47.62 | $60.09 | 3,185,400 | — | — |
| 2004-07-16 | $46.20 | $58.30 | 2,395,400 | — | — |
| 2004-07-15 | $46.74 | $58.98 | 2,259,900 | — | — |
| 2004-07-14 | $47.06 | $59.39 | 2,502,800 | — | — |
| 2004-07-13 | $46.88 | $59.16 | 1,380,200 | — | — |
| 2004-07-12 | $47.04 | $59.36 | 2,344,000 | — | — |
| 2004-07-09 | $46.60 | $58.80 | 1,642,400 | — | — |
| 2004-07-08 | $46.17 | $58.26 | 1,707,700 | — | — |
| 2004-07-07 | $46.60 | $58.80 | 1,889,200 | — | — |
| 2004-07-06 | $46.42 | $58.58 | 2,446,900 | — | — |
| 2004-07-02 | $46.30 | $58.43 | 1,055,600 | — | — |
| 2004-07-01 | $46.55 | $58.74 | 2,320,800 | — | — |
| 2004-06-30 | $46.55 | $58.74 | 1,947,700 | — | — |
| 2004-06-29 | $45.95 | $57.98 | 1,591,300 | — | — |
| 2004-06-28 | $45.83 | $57.83 | 2,564,600 | — | — |
| 2004-06-25 | $45.90 | $57.92 | 2,481,600 | — | — |
| 2004-06-24 | $46.37 | $58.51 | 2,218,000 | — | — |
| 2004-06-23 | $46.16 | $58.25 | 2,105,100 | — | — |
| 2004-06-22 | $45.92 | $57.95 | 1,739,900 | — | — |
| 2004-06-21 | $45.67 | $57.63 | 1,398,800 | — | — |
| 2004-06-18 | $45.70 | $57.67 | 2,290,100 | — | — |
| 2004-06-17 | $45.46 | $57.37 | 2,434,600 | — | — |
| 2004-06-16 | $45.07 | $56.87 | 1,559,800 | — | — |
| 2004-06-15 | $45.31 | $57.18 | 2,464,200 | — | — |
| 2004-06-14 | $44.77 | $56.50 | 1,702,800 | — | — |
| 2004-06-10 | $45.16 | $56.99 | 3,122,500 | — | — |
| 2004-06-09 | $44.78 | $56.51 | 2,019,400 | — | — |
| 2004-06-08 | $44.92 | $56.68 | 2,443,700 | — | — |
| 2004-06-07 | $44.60 | $56.28 | 2,820,600 | — | — |
| 2004-06-04 | $43.77 | $55.23 | 2,144,100 | — | — |
| 2004-06-03 | $43.46 | $54.84 | 3,287,500 | — | — |
| 2004-06-02 | $44.22 | $55.80 | 2,464,600 | — | — |
| 2004-06-01 | $43.97 | $55.49 | 2,594,900 | — | — |
| 2004-05-28 | $43.98 | $55.50 | 2,283,400 | — | — |
| 2004-05-27 | $44.10 | $55.65 | 3,313,000 | — | — |
| 2004-05-26 | $43.99 | $55.51 | 2,554,300 | — | — |
| 2004-05-25 | $44.17 | $55.38 | 2,938,600 | — | — |
| 2004-05-24 | $43.70 | $54.80 | 1,798,300 | — | — |
| 2004-05-21 | $43.67 | $54.76 | 2,436,500 | — | — |
| 2004-05-20 | $43.78 | $54.90 | 2,364,100 | — | — |
| 2004-05-19 | $43.22 | $54.19 | 2,022,600 | — | — |
| 2004-05-18 | $43.26 | $54.24 | 2,475,000 | — | — |
| 2004-05-17 | $43.36 | $54.37 | 2,656,500 | — | — |
| 2004-05-14 | $43.70 | $54.80 | 3,106,500 | — | — |
| 2004-05-13 | $44.08 | $55.27 | 3,844,600 | — | — |
| 2004-05-12 | $43.81 | $54.93 | 4,682,300 | — | — |
| 2004-05-11 | $44.20 | $55.42 | 5,257,200 | — | — |
| 2004-05-10 | $44.20 | $55.42 | 3,553,700 | — | — |
| 2004-05-07 | $44.78 | $56.15 | 3,120,000 | — | — |
| 2004-05-06 | $45.61 | $57.19 | 2,609,200 | — | — |
| 2004-05-05 | $46.04 | $57.73 | 1,599,000 | — | — |
| 2004-05-04 | $46.21 | $57.94 | 2,395,600 | — | — |
| 2004-05-03 | $46.30 | $58.06 | 1,992,700 | — | — |
| 2004-04-30 | $45.90 | $57.55 | 1,699,900 | — | — |
| 2004-04-29 | $45.97 | $57.64 | 2,177,400 | — | — |
| 2004-04-28 | $46.22 | $57.96 | 1,887,600 | — | — |
| 2004-04-27 | $46.82 | $58.71 | 2,204,200 | — | — |
| 2004-04-26 | $46.41 | $58.19 | 1,902,700 | — | — |
| 2004-04-23 | $46.50 | $58.31 | 2,182,100 | — | — |
| 2004-04-22 | $46.69 | $58.54 | 3,211,900 | — | — |
| 2004-04-21 | $46.00 | $57.68 | 2,859,800 | — | — |
| 2004-04-20 | $46.24 | $57.98 | 2,111,300 | — | — |
| 2004-04-19 | $47.04 | $58.98 | 1,651,000 | — | — |
| 2004-04-16 | $47.20 | $59.18 | 1,891,400 | — | — |
| 2004-04-15 | $46.67 | $58.52 | 2,640,600 | — | — |
| 2004-04-14 | $47.04 | $58.98 | 2,785,400 | — | — |
| 2004-04-13 | $46.95 | $58.87 | 2,641,200 | — | — |
| 2004-04-12 | $47.48 | $59.54 | 3,097,300 | — | — |
| 2004-04-08 | $47.85 | $60.00 | 6,027,000 | — | — |
| 2004-04-07 | $45.85 | $57.49 | 1,707,200 | — | — |
| 2004-04-06 | $46.16 | $57.88 | 1,387,900 | — | — |
| 2004-04-05 | $46.50 | $58.31 | 1,978,900 | — | — |
| 2004-04-02 | $46.11 | $57.82 | 2,666,300 | — | — |
| 2004-04-01 | $46.19 | $57.92 | 3,235,700 | — | — |
| 2004-03-31 | $45.46 | $57.00 | 2,090,700 | — | — |
| 2004-03-30 | $45.36 | $56.88 | 1,565,200 | — | — |
| 2004-03-29 | $45.36 | $56.88 | 2,052,900 | — | — |
| 2004-03-26 | $44.76 | $56.12 | 2,267,600 | — | — |
| 2004-03-25 | $44.94 | $56.35 | 3,001,100 | — | — |
| 2004-03-24 | $43.77 | $54.88 | 2,708,800 | — | — |
| 2004-03-23 | $44.45 | $55.74 | 2,102,400 | — | — |
| 2004-03-22 | $44.36 | $55.62 | 2,084,900 | — | — |
| 2004-03-19 | $44.76 | $56.12 | 2,117,700 | — | — |
| 2004-03-18 | $44.79 | $56.16 | 1,641,300 | — | — |
| 2004-03-17 | $44.56 | $55.87 | 1,632,700 | — | — |
| 2004-03-16 | $44.36 | $55.62 | 2,372,000 | — | — |
| 2004-03-15 | $43.94 | $55.10 | 2,706,900 | — | — |
| 2004-03-12 | $44.65 | $55.99 | 2,741,500 | — | — |
| 2004-03-11 | $44.05 | $55.23 | 3,211,300 | — | — |
| 2004-03-10 | $44.85 | $56.24 | 2,581,200 | — | — |
| 2004-03-09 | $45.14 | $56.60 | 4,045,600 | — | — |
| 2004-03-08 | $45.00 | $56.43 | 3,096,300 | — | — |
| 2004-03-05 | $44.45 | $55.74 | 3,437,600 | — | — |
| 2004-03-04 | $44.50 | $55.80 | 2,811,600 | — | — |
| 2004-03-03 | $44.48 | $55.77 | 4,734,400 | — | — |
| 2004-03-02 | $44.57 | $55.89 | 4,913,600 | — | — |
| 2004-03-01 | $45.12 | $56.58 | 4,187,600 | — | — |
| 2004-02-27 | $45.63 | $57.22 | 1,931,600 | — | — |
| 2004-02-26 | $45.74 | $57.35 | 1,931,300 | — | — |
| 2004-02-25 | $45.52 | $57.08 | 2,288,200 | — | — |
| 2004-02-24 | $45.94 | $57.25 | 2,793,800 | — | — |
| 2004-02-23 | $46.25 | $57.64 | 2,043,200 | — | — |
| 2004-02-20 | $46.55 | $58.01 | 2,679,100 | — | — |
| 2004-02-19 | $46.45 | $57.89 | 1,756,900 | — | — |
| 2004-02-18 | $46.47 | $57.91 | 1,222,400 | — | — |
| 2004-02-17 | $46.65 | $58.14 | 1,895,800 | — | — |
| 2004-02-13 | $46.73 | $58.24 | 2,620,400 | — | — |
| 2004-02-12 | $46.57 | $58.04 | 1,623,900 | — | — |
| 2004-02-11 | $47.04 | $58.62 | 2,551,700 | — | — |
| 2004-02-10 | $46.64 | $58.13 | 2,864,000 | — | — |
| 2004-02-09 | $46.31 | $57.71 | 2,419,900 | — | — |
| 2004-02-06 | $46.51 | $57.96 | 3,501,200 | — | — |
| 2004-02-05 | $45.36 | $56.53 | 4,108,500 | — | — |
| 2004-02-04 | $44.79 | $55.82 | 2,883,700 | — | — |
| 2004-02-03 | $45.44 | $56.63 | 2,507,600 | — | — |
| 2004-02-02 | $45.92 | $57.23 | 2,415,500 | — | — |
| 2004-01-30 | $45.46 | $56.65 | 2,060,300 | — | — |
| 2004-01-29 | $44.83 | $55.87 | 2,429,200 | — | — |
| 2004-01-28 | $45.04 | $56.13 | 2,151,400 | — | — |
| 2004-01-27 | $45.19 | $56.32 | 1,964,800 | — | — |
| 2004-01-26 | $45.64 | $56.88 | 2,712,600 | — | — |
| 2004-01-23 | $44.89 | $55.94 | 1,339,000 | — | — |
| 2004-01-22 | $44.98 | $56.06 | 1,923,400 | — | — |
| 2004-01-21 | $45.16 | $56.28 | 4,021,400 | — | — |
| 2004-01-20 | $44.14 | $55.01 | 2,803,000 | — | — |
| 2004-01-16 | $44.70 | $55.71 | 24,793,300 | — | — |
| 2004-01-15 | $44.61 | $55.60 | 1,502,700 | — | — |
| 2004-01-14 | $44.61 | $55.60 | 1,971,200 | — | — |
| 2004-01-13 | $44.28 | $55.18 | 1,530,600 | — | — |
| 2004-01-12 | $44.33 | $55.25 | 1,995,700 | — | — |
| 2004-01-09 | $44.02 | $54.86 | 3,133,000 | — | — |
| 2004-01-08 | $43.38 | $54.06 | 1,921,200 | — | — |
| 2004-01-07 | $43.06 | $53.66 | 2,732,900 | — | — |
| 2004-01-06 | $42.71 | $53.23 | 2,451,200 | — | — |
| 2004-01-05 | $43.03 | $53.63 | 2,694,500 | — | — |
| 2004-01-02 | $43.46 | $54.16 | 2,082,300 | — | — |