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
- 1983-06-17 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 | $64.15 | $64.15 | 2,952,300 | — | — |
| 2004-12-30 | $64.28 | $64.28 | 2,251,500 | — | — |
| 2004-12-29 | $64.76 | $64.76 | 3,395,200 | — | — |
| 2004-12-28 | $64.60 | $64.60 | 5,196,200 | — | — |
| 2004-12-27 | $63.59 | $63.59 | 4,417,600 | — | — |
| 2004-12-23 | $64.15 | $64.15 | 4,399,000 | — | — |
| 2004-12-22 | $63.47 | $63.47 | 4,485,900 | — | — |
| 2004-12-21 | $64.00 | $64.00 | 6,394,400 | — | — |
| 2004-12-20 | $62.95 | $62.95 | 4,703,100 | — | — |
| 2004-12-17 | $63.10 | $63.10 | 8,959,100 | — | — |
| 2004-12-16 | $63.24 | $63.24 | 5,367,400 | — | — |
| 2004-12-15 | $63.54 | $63.54 | 6,477,400 | — | — |
| 2004-12-14 | $64.36 | $64.36 | 5,830,400 | — | — |
| 2004-12-13 | $63.95 | $63.95 | 6,049,500 | — | — |
| 2004-12-10 | $63.95 | $63.95 | 5,107,800 | — | — |
| 2004-12-09 | $64.33 | $64.33 | 8,028,300 | — | — |
| 2004-12-08 | $63.07 | $63.07 | 6,538,500 | — | — |
| 2004-12-07 | $61.95 | $61.95 | 7,012,500 | — | — |
| 2004-12-06 | $62.86 | $62.86 | 6,371,400 | — | — |
| 2004-12-03 | $62.01 | $62.01 | 12,414,800 | — | — |
| 2004-12-02 | $62.94 | $62.94 | 12,711,100 | — | — |
| 2004-12-01 | $60.96 | $60.96 | 7,137,500 | — | — |
| 2004-11-30 | $60.04 | $60.04 | 8,092,200 | — | — |
| 2004-11-29 | $60.74 | $60.74 | 7,025,900 | — | — |
| 2004-11-26 | $60.21 | $60.21 | 1,767,700 | — | — |
| 2004-11-24 | $60.45 | $60.45 | 5,761,200 | — | — |
| 2004-11-23 | $59.95 | $59.95 | 8,682,700 | — | — |
| 2004-11-22 | $60.37 | $60.37 | 7,254,800 | — | — |
| 2004-11-19 | $59.88 | $59.88 | 8,423,200 | — | — |
| 2004-11-18 | $60.08 | $60.08 | 5,841,700 | — | — |
| 2004-11-17 | $59.87 | $59.87 | 9,501,300 | — | — |
| 2004-11-16 | $59.84 | $59.84 | 5,218,200 | — | — |
| 2004-11-15 | $59.92 | $59.92 | 4,166,400 | — | — |
| 2004-11-12 | $59.97 | $59.97 | 5,388,000 | — | — |
| 2004-11-11 | $59.88 | $59.88 | 4,604,600 | — | — |
| 2004-11-10 | $59.34 | $59.34 | 6,349,900 | — | — |
| 2004-11-09 | $59.82 | $59.82 | 6,290,900 | — | — |
| 2004-11-08 | $60.05 | $60.05 | 6,434,400 | — | — |
| 2004-11-05 | $60.66 | $60.66 | 14,511,600 | — | — |
| 2004-11-04 | $59.00 | $59.00 | 11,562,400 | — | — |
| 2004-11-03 | $58.55 | $58.55 | 20,745,000 | — | — |
| 2004-11-02 | $54.99 | $54.99 | 8,709,800 | — | — |
| 2004-11-01 | $55.67 | $55.67 | 7,651,200 | — | — |
| 2004-10-29 | $56.80 | $56.80 | 9,526,000 | — | — |
| 2004-10-28 | $56.42 | $56.42 | 6,246,900 | — | — |
| 2004-10-27 | $56.02 | $56.02 | 11,864,300 | — | — |
| 2004-10-26 | $54.92 | $54.92 | 9,682,600 | — | — |
| 2004-10-25 | $53.19 | $53.19 | 7,709,300 | — | — |
| 2004-10-22 | $52.70 | $52.70 | 9,438,700 | — | — |
| 2004-10-21 | $54.28 | $54.28 | 15,808,600 | — | — |
| 2004-10-20 | $56.41 | $56.41 | 7,540,200 | — | — |
| 2004-10-19 | $56.64 | $56.64 | 7,323,300 | — | — |
| 2004-10-18 | $56.63 | $56.63 | 7,784,300 | — | — |
| 2004-10-15 | $55.22 | $55.22 | 9,044,100 | — | — |
| 2004-10-14 | $54.00 | $54.00 | 7,511,700 | — | — |
| 2004-10-13 | $54.99 | $54.99 | 8,006,500 | — | — |
| 2004-10-12 | $55.67 | $55.67 | 6,151,700 | — | — |
| 2004-10-11 | $55.89 | $55.89 | 4,020,800 | — | — |
| 2004-10-08 | $55.67 | $55.67 | 8,355,700 | — | — |
| 2004-10-07 | $56.56 | $56.56 | 6,720,200 | — | — |
| 2004-10-06 | $57.58 | $57.58 | 5,797,200 | — | — |
| 2004-10-05 | $57.50 | $57.50 | 5,911,500 | — | — |
| 2004-10-04 | $57.63 | $57.63 | 7,692,000 | — | — |
| 2004-10-01 | $57.76 | $57.76 | 7,545,100 | — | — |
| 2004-09-30 | $56.81 | $56.81 | 9,370,500 | — | — |
| 2004-09-29 | $57.99 | $57.99 | 5,060,400 | — | — |
| 2004-09-28 | $57.35 | $57.35 | 5,675,800 | — | — |
| 2004-09-27 | $56.64 | $56.64 | 7,190,600 | — | — |
| 2004-09-24 | $57.14 | $57.14 | 5,060,100 | — | — |
| 2004-09-23 | $57.57 | $57.57 | 4,675,800 | — | — |
| 2004-09-22 | $57.57 | $57.57 | 5,832,200 | — | — |
| 2004-09-21 | $58.56 | $58.56 | 10,437,800 | — | — |
| 2004-09-20 | $57.90 | $57.90 | 6,477,200 | — | — |
| 2004-09-17 | $58.07 | $58.07 | 8,373,700 | — | — |
| 2004-09-16 | $58.19 | $58.19 | 5,052,200 | — | — |
| 2004-09-15 | $58.15 | $58.15 | 6,016,100 | — | — |
| 2004-09-14 | $58.34 | $58.34 | 8,120,900 | — | — |
| 2004-09-13 | $57.92 | $57.92 | 12,327,700 | — | — |
| 2004-09-10 | $57.30 | $57.30 | 16,711,000 | — | — |
| 2004-09-09 | $59.06 | $59.06 | 8,465,700 | — | — |
| 2004-09-08 | $59.98 | $59.98 | 9,358,300 | — | — |
| 2004-09-07 | $59.92 | $59.92 | 7,382,800 | — | — |
| 2004-09-03 | $59.53 | $59.53 | 4,867,500 | — | — |
| 2004-09-02 | $59.91 | $59.91 | 5,363,400 | — | — |
| 2004-09-01 | $59.34 | $59.34 | 6,057,400 | — | — |
| 2004-08-31 | $59.29 | $59.29 | 5,840,100 | — | — |
| 2004-08-30 | $59.01 | $59.01 | 5,152,400 | — | — |
| 2004-08-27 | $59.68 | $59.68 | 6,061,500 | — | — |
| 2004-08-26 | $59.16 | $59.16 | 5,587,400 | — | — |
| 2004-08-25 | $59.31 | $59.31 | 5,967,400 | — | — |
| 2004-08-24 | $58.83 | $58.83 | 7,610,200 | — | — |
| 2004-08-23 | $58.05 | $58.05 | 7,275,100 | — | — |
| 2004-08-20 | $58.20 | $58.20 | 8,307,600 | — | — |
| 2004-08-19 | $57.39 | $57.39 | 8,605,800 | — | — |
| 2004-08-18 | $57.26 | $57.26 | 9,178,600 | — | — |
| 2004-08-17 | $55.98 | $55.98 | 7,173,400 | — | — |
| 2004-08-16 | $55.77 | $55.77 | 7,692,200 | — | — |
| 2004-08-13 | $54.36 | $54.36 | 5,056,500 | — | — |
| 2004-08-12 | $54.83 | $54.83 | 7,266,400 | — | — |
| 2004-08-11 | $55.20 | $55.20 | 9,057,200 | — | — |
| 2004-08-10 | $53.90 | $53.90 | 7,973,200 | — | — |
| 2004-08-09 | $53.23 | $53.23 | 6,517,600 | — | — |
| 2004-08-06 | $53.80 | $53.80 | 9,439,100 | — | — |
| 2004-08-05 | $55.10 | $55.10 | 6,976,300 | — | — |
| 2004-08-04 | $56.55 | $56.55 | 6,965,600 | — | — |
| 2004-08-03 | $56.35 | $56.35 | 8,332,900 | — | — |
| 2004-08-02 | $56.31 | $56.31 | 8,186,500 | — | — |
| 2004-07-30 | $56.88 | $56.88 | 8,401,800 | — | — |
| 2004-07-29 | $57.00 | $57.00 | 7,898,700 | — | — |
| 2004-07-28 | $57.00 | $57.00 | 12,890,600 | — | — |
| 2004-07-27 | $55.91 | $55.91 | 10,324,300 | — | — |
| 2004-07-26 | $55.50 | $55.50 | 9,155,200 | — | — |
| 2004-07-23 | $55.36 | $55.36 | 8,466,500 | — | — |
| 2004-07-22 | $56.10 | $56.10 | 9,275,400 | — | — |
| 2004-07-21 | $55.85 | $55.85 | 9,486,100 | — | — |
| 2004-07-20 | $57.00 | $57.00 | 7,403,200 | — | — |
| 2004-07-19 | $55.61 | $55.61 | 9,395,800 | — | — |
| 2004-07-16 | $55.73 | $55.73 | 9,409,800 | — | — |
| 2004-07-15 | $56.00 | $56.00 | 11,525,600 | — | — |
| 2004-07-14 | $55.50 | $55.50 | 10,697,600 | — | — |
| 2004-07-13 | $54.52 | $54.52 | 6,548,700 | — | — |
| 2004-07-12 | $53.98 | $53.98 | 6,232,500 | — | — |
| 2004-07-09 | $53.61 | $53.61 | 6,122,700 | — | — |
| 2004-07-08 | $53.32 | $53.32 | 5,940,100 | — | — |
| 2004-07-07 | $53.89 | $53.89 | 6,486,600 | — | — |
| 2004-07-06 | $54.03 | $54.03 | 7,892,000 | — | — |
| 2004-07-02 | $55.20 | $55.20 | 6,106,900 | — | — |
| 2004-07-01 | $54.76 | $54.76 | 8,723,900 | — | — |
| 2004-06-30 | $54.57 | $54.57 | 9,065,600 | — | — |
| 2004-06-29 | $54.09 | $54.09 | 8,024,100 | — | — |
| 2004-06-28 | $53.56 | $53.56 | 8,018,300 | — | — |
| 2004-06-25 | $54.13 | $54.13 | 9,322,300 | — | — |
| 2004-06-24 | $54.52 | $54.52 | 8,087,900 | — | — |
| 2004-06-23 | $54.22 | $54.22 | 9,774,800 | — | — |
| 2004-06-22 | $53.10 | $53.10 | 11,267,900 | — | — |
| 2004-06-21 | $52.82 | $52.82 | 6,070,000 | — | — |
| 2004-06-18 | $53.48 | $53.48 | 9,839,100 | — | — |
| 2004-06-17 | $53.97 | $53.97 | 8,717,900 | — | — |
| 2004-06-16 | $54.40 | $54.40 | 7,015,200 | — | — |
| 2004-06-15 | $54.86 | $54.86 | 7,813,600 | — | — |
| 2004-06-14 | $55.46 | $55.46 | 6,872,700 | — | — |
| 2004-06-10 | $55.37 | $55.37 | 6,878,300 | — | — |
| 2004-06-09 | $55.16 | $55.16 | 6,161,500 | — | — |
| 2004-06-08 | $55.70 | $55.70 | 6,919,900 | — | — |
| 2004-06-07 | $55.77 | $55.77 | 7,675,600 | — | — |
| 2004-06-04 | $55.43 | $55.43 | 5,805,900 | — | — |
| 2004-06-03 | $55.17 | $55.17 | 9,233,000 | — | — |
| 2004-06-02 | $55.16 | $55.16 | 8,863,500 | — | — |
| 2004-06-01 | $54.29 | $54.29 | 7,182,200 | — | — |
| 2004-05-28 | $54.70 | $54.70 | 5,533,200 | — | — |
| 2004-05-27 | $54.98 | $54.98 | 10,801,800 | — | — |
| 2004-05-26 | $54.77 | $54.77 | 8,049,000 | — | — |
| 2004-05-25 | $54.63 | $54.63 | 9,457,800 | — | — |
| 2004-05-24 | $53.55 | $53.55 | 9,161,200 | — | — |
| 2004-05-21 | $53.90 | $53.90 | 9,411,500 | — | — |
| 2004-05-20 | $53.55 | $53.55 | 15,449,200 | — | — |
| 2004-05-19 | $54.50 | $54.50 | 10,710,300 | — | — |
| 2004-05-18 | $55.95 | $55.95 | 8,797,400 | — | — |
| 2004-05-17 | $56.42 | $56.42 | 6,953,100 | — | — |
| 2004-05-14 | $56.74 | $56.74 | 7,296,200 | — | — |
| 2004-05-13 | $57.20 | $57.20 | 6,805,900 | — | — |
| 2004-05-12 | $57.34 | $57.34 | 11,747,800 | — | — |
| 2004-05-11 | $57.07 | $57.07 | 7,219,900 | — | — |
| 2004-05-10 | $57.22 | $57.22 | 11,208,600 | — | — |
| 2004-05-07 | $56.95 | $56.95 | 7,709,400 | — | — |
| 2004-05-06 | $57.78 | $57.78 | 6,904,800 | — | — |
| 2004-05-05 | $58.45 | $58.45 | 8,522,500 | — | — |
| 2004-05-04 | $57.70 | $57.70 | 9,901,300 | — | — |
| 2004-05-03 | $57.94 | $57.94 | 9,706,200 | — | — |
| 2004-04-30 | $56.41 | $56.41 | 10,484,600 | — | — |
| 2004-04-29 | $58.12 | $58.12 | 8,700,000 | — | — |
| 2004-04-28 | $58.63 | $58.63 | 9,787,900 | — | — |
| 2004-04-27 | $59.93 | $59.93 | 10,232,800 | — | — |
| 2004-04-26 | $59.06 | $59.06 | 9,198,000 | — | — |
| 2004-04-23 | $58.31 | $58.31 | 15,418,300 | — | — |
| 2004-04-22 | $57.14 | $57.14 | 18,433,900 | — | — |
| 2004-04-21 | $57.01 | $57.01 | 22,000,700 | — | — |
| 2004-04-20 | $58.57 | $58.57 | 9,354,200 | — | — |
| 2004-04-19 | $60.43 | $60.43 | 7,145,500 | — | — |
| 2004-04-16 | $60.14 | $60.14 | 9,056,300 | — | — |
| 2004-04-15 | $60.36 | $60.36 | 11,843,700 | — | — |
| 2004-04-14 | $59.06 | $59.06 | 9,412,100 | — | — |
| 2004-04-13 | $58.60 | $58.60 | 8,872,600 | — | — |
| 2004-04-12 | $58.85 | $58.85 | 4,784,400 | — | — |
| 2004-04-08 | $58.30 | $58.30 | 6,681,900 | — | — |
| 2004-04-07 | $58.01 | $58.01 | 9,372,700 | — | — |
| 2004-04-06 | $58.75 | $58.75 | 8,077,500 | — | — |
| 2004-04-05 | $59.69 | $59.69 | 7,221,200 | — | — |
| 2004-04-02 | $59.51 | $59.51 | 9,282,600 | — | — |
| 2004-04-01 | $58.64 | $58.64 | 8,847,500 | — | — |
| 2004-03-31 | $58.15 | $58.15 | 10,113,000 | — | — |
| 2004-03-30 | $59.02 | $59.02 | 8,853,200 | — | — |
| 2004-03-29 | $59.55 | $59.55 | 11,654,900 | — | — |
| 2004-03-26 | $58.09 | $58.09 | 9,564,700 | — | — |
| 2004-03-25 | $59.03 | $59.03 | 11,247,800 | — | — |
| 2004-03-24 | $58.18 | $58.18 | 17,313,100 | — | — |
| 2004-03-23 | $57.83 | $57.83 | 19,055,500 | — | — |
| 2004-03-22 | $60.11 | $60.11 | 9,347,900 | — | — |
| 2004-03-19 | $60.95 | $60.95 | 9,867,800 | — | — |
| 2004-03-18 | $61.18 | $61.18 | 8,665,500 | — | — |
| 2004-03-17 | $61.30 | $61.30 | 13,252,000 | — | — |
| 2004-03-16 | $59.05 | $59.05 | 10,808,900 | — | — |
| 2004-03-15 | $59.48 | $59.48 | 11,027,600 | — | — |
| 2004-03-12 | $60.85 | $60.85 | 8,660,500 | — | — |
| 2004-03-11 | $60.20 | $60.20 | 9,990,600 | — | — |
| 2004-03-10 | $61.04 | $61.04 | 11,617,800 | — | — |
| 2004-03-09 | $62.76 | $62.76 | 7,858,000 | — | — |
| 2004-03-08 | $62.46 | $62.46 | 8,212,800 | — | — |
| 2004-03-05 | $63.25 | $63.25 | 10,079,100 | — | — |
| 2004-03-04 | $62.89 | $62.89 | 8,549,700 | — | — |
| 2004-03-03 | $63.04 | $63.04 | 8,344,900 | — | — |
| 2004-03-02 | $63.54 | $63.54 | 8,531,700 | — | — |
| 2004-03-01 | $64.25 | $64.25 | 7,576,900 | — | — |
| 2004-02-27 | $63.53 | $63.53 | 7,568,800 | — | — |
| 2004-02-26 | $64.39 | $64.39 | 5,989,600 | — | — |
| 2004-02-25 | $63.73 | $63.73 | 6,135,700 | — | — |
| 2004-02-24 | $63.27 | $63.27 | 6,447,000 | — | — |
| 2004-02-23 | $63.12 | $63.12 | 5,835,700 | — | — |
| 2004-02-20 | $63.57 | $63.57 | 7,153,900 | — | — |
| 2004-02-19 | $63.27 | $63.27 | 7,129,400 | — | — |
| 2004-02-18 | $64.08 | $64.08 | 6,941,100 | — | — |
| 2004-02-17 | $64.55 | $64.55 | 5,595,200 | — | — |
| 2004-02-13 | $64.67 | $64.67 | 5,707,100 | — | — |
| 2004-02-12 | $65.35 | $65.35 | 6,961,900 | — | — |
| 2004-02-11 | $65.84 | $65.84 | 7,171,800 | — | — |
| 2004-02-10 | $64.97 | $64.97 | 7,145,500 | — | — |
| 2004-02-09 | $64.22 | $64.22 | 6,173,400 | — | — |
| 2004-02-06 | $64.86 | $64.86 | 6,605,500 | — | — |
| 2004-02-05 | $64.55 | $64.55 | 8,331,500 | — | — |
| 2004-02-04 | $65.36 | $65.36 | 8,205,000 | — | — |
| 2004-02-03 | $66.23 | $66.23 | 7,330,200 | — | — |
| 2004-02-02 | $66.13 | $66.13 | 11,028,000 | — | — |
| 2004-01-30 | $64.66 | $64.66 | 6,730,800 | — | — |
| 2004-01-29 | $64.99 | $64.99 | 8,966,700 | — | — |
| 2004-01-28 | $64.30 | $64.30 | 11,384,600 | — | — |
| 2004-01-27 | $64.50 | $64.50 | 7,469,500 | — | — |
| 2004-01-26 | $65.33 | $65.33 | 11,058,900 | — | — |
| 2004-01-23 | $63.93 | $63.93 | 15,874,400 | — | — |
| 2004-01-22 | $61.47 | $61.47 | 17,198,800 | — | — |
| 2004-01-21 | $62.81 | $62.81 | 10,976,900 | — | — |
| 2004-01-20 | $62.95 | $62.95 | 9,380,100 | — | — |
| 2004-01-16 | $63.50 | $63.50 | 11,376,900 | — | — |
| 2004-01-15 | $63.15 | $63.15 | 11,031,400 | — | — |
| 2004-01-14 | $64.05 | $64.05 | 10,241,400 | — | — |
| 2004-01-13 | $63.75 | $63.75 | 8,559,500 | — | — |
| 2004-01-12 | $63.03 | $63.03 | 7,963,900 | — | — |
| 2004-01-09 | $63.00 | $63.00 | 10,417,200 | — | — |
| 2004-01-08 | $63.36 | $63.36 | 9,122,700 | — | — |
| 2004-01-07 | $63.38 | $63.38 | 9,168,800 | — | — |
| 2004-01-06 | $62.55 | $62.55 | 8,716,300 | — | — |
| 2004-01-05 | $62.35 | $62.35 | 7,671,200 | — | — |
| 2004-01-02 | $62.35 | $62.35 | 5,933,300 | — | — |