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
- 1972-06-01 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 | $49.34 | $109.00 | 2,171,027 | — | — |
| 2004-12-30 | $49.15 | $108.57 | 1,883,811 | — | — |
| 2004-12-29 | $49.26 | $108.82 | 1,768,422 | — | — |
| 2004-12-28 | $49.32 | $108.96 | 2,442,363 | — | — |
| 2004-12-27 | $49.24 | $108.76 | 2,693,934 | — | — |
| 2004-12-23 | $49.39 | $109.11 | 2,908,489 | — | — |
| 2004-12-22 | $49.82 | $110.06 | 3,987,204 | — | — |
| 2004-12-21 | $49.40 | $109.13 | 4,098,366 | — | — |
| 2004-12-20 | $48.89 | $107.99 | 3,038,273 | — | — |
| 2004-12-17 | $48.94 | $108.11 | 7,316,349 | — | — |
| 2004-12-16 | $48.96 | $108.16 | 3,943,219 | — | — |
| 2004-12-15 | $49.14 | $108.55 | 4,431,966 | — | — |
| 2004-12-14 | $48.97 | $108.18 | 5,913,515 | — | — |
| 2004-12-13 | $48.18 | $106.42 | 4,761,910 | — | — |
| 2004-12-10 | $48.30 | $106.70 | 4,123,501 | — | — |
| 2004-12-09 | $48.40 | $106.93 | 4,691,534 | — | — |
| 2004-12-08 | $48.74 | $107.66 | 2,793,100 | — | — |
| 2004-12-07 | $48.54 | $107.22 | 3,214,441 | — | — |
| 2004-12-06 | $49.24 | $108.78 | 2,978,293 | — | — |
| 2004-12-03 | $49.24 | $108.76 | 3,919,799 | — | — |
| 2004-12-02 | $49.15 | $108.57 | 3,496,401 | — | — |
| 2004-12-01 | $49.41 | $109.15 | 3,674,969 | — | — |
| 2004-11-30 | $48.76 | $107.72 | 4,117,103 | — | — |
| 2004-11-29 | $48.86 | $107.93 | 4,658,174 | — | — |
| 2004-11-26 | $49.11 | $108.49 | 1,520,393 | — | — |
| 2004-11-24 | $49.24 | $108.76 | 3,074,603 | — | — |
| 2004-11-23 | $49.19 | $108.67 | 3,846,224 | — | — |
| 2004-11-22 | $49.12 | $108.51 | 3,606,078 | — | — |
| 2004-11-19 | $48.75 | $107.70 | 3,629,727 | — | — |
| 2004-11-18 | $49.04 | $108.34 | 2,917,286 | — | — |
| 2004-11-17 | $49.05 | $108.36 | 4,528,847 | — | — |
| 2004-11-16 | $48.81 | $107.82 | 4,037,930 | — | — |
| 2004-11-15 | $49.02 | $108.28 | 4,329,830 | — | — |
| 2004-11-12 | $48.69 | $107.57 | 3,371,644 | — | — |
| 2004-11-11 | $48.48 | $107.10 | 3,355,078 | — | — |
| 2004-11-10 | $47.94 | $105.90 | 4,977,379 | — | — |
| 2004-11-09 | $47.82 | $105.63 | 4,071,861 | — | — |
| 2004-11-08 | $47.93 | $105.88 | 3,802,810 | — | — |
| 2004-11-05 | $48.25 | $106.58 | 5,336,228 | — | — |
| 2004-11-04 | $48.10 | $106.25 | 4,510,682 | — | — |
| 2004-11-03 | $47.56 | $105.07 | 4,796,755 | — | — |
| 2004-11-02 | $47.27 | $104.41 | 8,183,366 | — | — |
| 2004-11-01 | $46.31 | $102.31 | 4,332,686 | — | — |
| 2004-10-29 | $46.45 | $102.62 | 3,849,423 | — | — |
| 2004-10-28 | $46.17 | $102.00 | 4,171,141 | — | — |
| 2004-10-27 | $46.00 | $101.61 | 4,719,753 | — | — |
| 2004-10-26 | $45.32 | $100.12 | 4,642,751 | — | — |
| 2004-10-25 | $44.77 | $98.90 | 7,399,749 | — | — |
| 2004-10-22 | $45.28 | $100.02 | 2,816,063 | — | — |
| 2004-10-21 | $45.77 | $101.11 | 3,499,600 | — | — |
| 2004-10-20 | $45.61 | $100.76 | 3,383,868 | — | — |
| 2004-10-19 | $45.66 | $100.88 | 3,454,930 | — | — |
| 2004-10-18 | $46.13 | $101.90 | 2,833,429 | — | — |
| 2004-10-15 | $45.95 | $101.51 | 7,020,336 | — | — |
| 2004-10-14 | $45.26 | $99.99 | 3,297,155 | — | — |
| 2004-10-13 | $45.65 | $100.84 | 2,848,052 | — | — |
| 2004-10-12 | $46.14 | $101.92 | 2,806,581 | — | — |
| 2004-10-11 | $45.98 | $101.57 | 1,873,872 | — | — |
| 2004-10-08 | $45.73 | $101.03 | 3,059,294 | — | — |
| 2004-10-07 | $46.45 | $102.62 | 3,853,307 | — | — |
| 2004-10-06 | $46.63 | $103.00 | 5,595,567 | — | — |
| 2004-10-05 | $46.18 | $101.78 | 3,657,146 | — | — |
| 2004-10-04 | $46.07 | $101.53 | 5,604,478 | — | — |
| 2004-10-01 | $45.21 | $99.64 | 3,477,322 | — | — |
| 2004-09-30 | $45.04 | $99.28 | 4,195,019 | — | — |
| 2004-09-29 | $44.97 | $99.12 | 4,225,180 | — | — |
| 2004-09-28 | $44.49 | $98.06 | 3,409,231 | — | — |
| 2004-09-27 | $44.33 | $97.71 | 3,520,850 | — | — |
| 2004-09-24 | $44.82 | $98.79 | 3,334,057 | — | — |
| 2004-09-23 | $44.53 | $98.14 | 3,985,948 | — | — |
| 2004-09-22 | $44.53 | $98.14 | 4,274,077 | — | — |
| 2004-09-21 | $45.06 | $99.31 | 2,973,152 | — | — |
| 2004-09-20 | $44.78 | $98.70 | 2,019,536 | — | — |
| 2004-09-17 | $44.99 | $99.16 | 4,348,680 | — | — |
| 2004-09-16 | $44.55 | $98.20 | 2,843,825 | — | — |
| 2004-09-15 | $44.55 | $98.20 | 2,765,566 | — | — |
| 2004-09-14 | $44.93 | $99.03 | 3,031,761 | — | — |
| 2004-09-13 | $45.07 | $99.33 | 3,695,076 | — | — |
| 2004-09-10 | $44.93 | $99.03 | 3,056,324 | — | — |
| 2004-09-09 | $44.55 | $98.20 | 3,282,760 | — | — |
| 2004-09-08 | $44.59 | $98.27 | 4,191,591 | — | — |
| 2004-09-07 | $44.63 | $98.37 | 5,229,407 | — | — |
| 2004-09-03 | $43.99 | $96.96 | 1,978,065 | — | — |
| 2004-09-02 | $44.18 | $97.37 | 2,895,464 | — | — |
| 2004-09-01 | $43.86 | $96.67 | 3,478,008 | — | — |
| 2004-08-31 | $43.78 | $96.50 | 2,726,608 | — | — |
| 2004-08-30 | $43.44 | $95.75 | 2,150,006 | — | — |
| 2004-08-27 | $43.76 | $96.46 | 1,560,608 | — | — |
| 2004-08-26 | $43.87 | $96.69 | 3,176,511 | — | — |
| 2004-08-25 | $43.72 | $96.36 | 3,350,623 | — | — |
| 2004-08-24 | $43.55 | $95.98 | 2,289,158 | — | — |
| 2004-08-23 | $43.50 | $95.88 | 3,076,545 | — | — |
| 2004-08-20 | $43.76 | $96.46 | 2,961,956 | — | — |
| 2004-08-19 | $43.62 | $96.13 | 2,629,498 | — | — |
| 2004-08-18 | $43.79 | $96.52 | 3,633,269 | — | — |
| 2004-08-17 | $43.53 | $95.94 | 4,334,628 | — | — |
| 2004-08-16 | $43.26 | $95.34 | 5,017,251 | — | — |
| 2004-08-13 | $43.20 | $95.21 | 3,755,398 | — | — |
| 2004-08-12 | $43.30 | $95.44 | 4,369,816 | — | — |
| 2004-08-11 | $43.88 | $96.71 | 3,656,346 | — | — |
| 2004-08-10 | $43.84 | $96.63 | 3,827,373 | — | — |
| 2004-08-09 | $43.15 | $95.11 | 2,537,187 | — | — |
| 2004-08-06 | $43.19 | $95.19 | 4,543,471 | — | — |
| 2004-08-05 | $43.37 | $95.59 | 4,079,630 | — | — |
| 2004-08-04 | $43.95 | $96.86 | 3,354,736 | — | — |
| 2004-08-03 | $43.69 | $96.29 | 3,571,118 | — | — |
| 2004-08-02 | $44.01 | $97.00 | 3,597,281 | — | — |
| 2004-07-30 | $43.98 | $96.94 | 3,386,382 | — | — |
| 2004-07-29 | $43.73 | $96.38 | 4,768,308 | — | — |
| 2004-07-28 | $43.67 | $96.25 | 5,518,337 | — | — |
| 2004-07-27 | $43.27 | $95.38 | 7,606,306 | — | — |
| 2004-07-26 | $42.80 | $94.34 | 8,448,760 | — | — |
| 2004-07-23 | $42.11 | $92.81 | 3,663,430 | — | — |
| 2004-07-22 | $42.30 | $93.24 | 5,264,823 | — | — |
| 2004-07-21 | $42.32 | $93.28 | 4,677,710 | — | — |
| 2004-07-20 | $42.99 | $94.76 | 4,787,044 | — | — |
| 2004-07-19 | $42.41 | $93.47 | 3,307,894 | — | — |
| 2004-07-16 | $42.65 | $94.01 | 3,920,599 | — | — |
| 2004-07-15 | $42.80 | $94.34 | 4,699,760 | — | — |
| 2004-07-14 | $43.11 | $95.01 | 4,588,598 | — | — |
| 2004-07-13 | $43.32 | $95.48 | 4,071,290 | — | — |
| 2004-07-12 | $43.51 | $95.90 | 4,086,942 | — | — |
| 2004-07-09 | $43.77 | $96.48 | 2,867,131 | — | — |
| 2004-07-08 | $44.00 | $96.98 | 3,865,760 | — | — |
| 2004-07-07 | $44.65 | $98.41 | 4,471,610 | — | — |
| 2004-07-06 | $44.49 | $98.06 | 3,380,327 | — | — |
| 2004-07-02 | $44.85 | $98.85 | 2,871,016 | — | — |
| 2004-07-01 | $44.93 | $99.03 | 4,143,836 | — | — |
| 2004-06-30 | $44.97 | $99.12 | 5,050,725 | — | — |
| 2004-06-29 | $44.88 | $98.72 | 3,425,454 | — | — |
| 2004-06-28 | $44.59 | $98.08 | 3,561,179 | — | — |
| 2004-06-25 | $44.95 | $98.87 | 6,326,517 | — | — |
| 2004-06-24 | $44.61 | $98.12 | 3,576,602 | — | — |
| 2004-06-23 | $44.98 | $98.95 | 3,150,577 | — | — |
| 2004-06-22 | $45.08 | $99.16 | 3,547,584 | — | — |
| 2004-06-21 | $45.08 | $99.16 | 3,617,274 | — | — |
| 2004-06-18 | $45.48 | $100.05 | 5,571,918 | — | — |
| 2004-06-17 | $45.04 | $99.08 | 3,187,936 | — | — |
| 2004-06-16 | $45.09 | $99.18 | 3,463,955 | — | — |
| 2004-06-15 | $44.83 | $98.62 | 4,076,088 | — | — |
| 2004-06-14 | $44.68 | $98.29 | 3,929,053 | — | — |
| 2004-06-10 | $44.82 | $98.58 | 2,586,085 | — | — |
| 2004-06-09 | $44.84 | $98.64 | 3,429,681 | — | — |
| 2004-06-08 | $45.23 | $99.49 | 3,162,916 | — | — |
| 2004-06-07 | $45.03 | $99.06 | 3,891,237 | — | — |
| 2004-06-04 | $44.62 | $98.16 | 2,732,777 | — | — |
| 2004-06-03 | $44.42 | $97.72 | 2,714,498 | — | — |
| 2004-06-02 | $44.57 | $98.04 | 3,137,553 | — | — |
| 2004-06-01 | $44.29 | $97.43 | 3,986,862 | — | — |
| 2004-05-28 | $44.38 | $97.62 | 2,601,394 | — | — |
| 2004-05-27 | $44.66 | $98.24 | 5,499,943 | — | — |
| 2004-05-26 | $43.98 | $96.75 | 4,301,268 | — | — |
| 2004-05-25 | $44.17 | $97.16 | 4,436,193 | — | — |
| 2004-05-24 | $43.70 | $96.14 | 3,713,127 | — | — |
| 2004-05-21 | $43.44 | $95.56 | 4,809,551 | — | — |
| 2004-05-20 | $43.18 | $94.98 | 3,815,949 | — | — |
| 2004-05-19 | $42.75 | $94.04 | 4,432,652 | — | — |
| 2004-05-18 | $42.88 | $94.33 | 4,861,076 | — | — |
| 2004-05-17 | $42.69 | $93.90 | 5,570,090 | — | — |
| 2004-05-14 | $42.77 | $94.08 | 4,549,526 | — | — |
| 2004-05-13 | $42.43 | $93.33 | 4,629,041 | — | — |
| 2004-05-12 | $42.20 | $92.82 | 6,625,843 | — | — |
| 2004-05-11 | $42.14 | $92.69 | 5,208,271 | — | — |
| 2004-05-10 | $42.23 | $92.90 | 6,574,889 | — | — |
| 2004-05-07 | $42.44 | $93.36 | 5,708,329 | — | — |
| 2004-05-06 | $43.05 | $94.69 | 4,125,214 | — | — |
| 2004-05-05 | $43.34 | $95.35 | 3,610,762 | — | — |
| 2004-05-04 | $43.16 | $94.94 | 4,861,876 | — | — |
| 2004-05-03 | $43.23 | $95.10 | 3,590,198 | — | — |
| 2004-04-30 | $42.85 | $94.25 | 4,817,434 | — | — |
| 2004-04-29 | $42.92 | $94.42 | 6,531,589 | — | — |
| 2004-04-28 | $42.92 | $94.42 | 5,684,108 | — | — |
| 2004-04-27 | $43.90 | $96.56 | 5,426,140 | — | — |
| 2004-04-26 | $44.01 | $96.81 | 4,247,801 | — | — |
| 2004-04-23 | $44.00 | $96.79 | 5,265,280 | — | — |
| 2004-04-22 | $44.45 | $97.77 | 9,427,282 | — | — |
| 2004-04-21 | $43.66 | $96.04 | 5,087,627 | — | — |
| 2004-04-20 | $43.34 | $95.33 | 5,814,235 | — | — |
| 2004-04-19 | $43.95 | $96.68 | 3,832,972 | — | — |
| 2004-04-16 | $44.27 | $97.39 | 6,154,690 | — | — |
| 2004-04-15 | $43.55 | $95.79 | 8,332,229 | — | — |
| 2004-04-14 | $43.59 | $95.89 | 7,895,122 | — | — |
| 2004-04-13 | $44.99 | $98.97 | 5,104,421 | — | — |
| 2004-04-12 | $45.74 | $100.62 | 2,455,501 | — | — |
| 2004-04-08 | $45.64 | $100.39 | 4,327,088 | — | — |
| 2004-04-07 | $45.85 | $100.85 | 4,161,430 | — | — |
| 2004-04-06 | $45.87 | $100.89 | 3,127,499 | — | — |
| 2004-04-05 | $46.03 | $101.26 | 3,745,801 | — | — |
| 2004-04-02 | $45.89 | $100.95 | 5,736,547 | — | — |
| 2004-04-01 | $45.69 | $100.51 | 5,640,580 | — | — |
| 2004-03-31 | $45.38 | $99.83 | 6,598,309 | — | — |
| 2004-03-30 | $45.44 | $99.76 | 8,739,175 | — | — |
| 2004-03-29 | $44.52 | $97.74 | 5,558,094 | — | — |
| 2004-03-26 | $43.79 | $96.14 | 4,963,213 | — | — |
| 2004-03-25 | $43.72 | $95.99 | 5,518,222 | — | — |
| 2004-03-24 | $43.79 | $96.14 | 5,828,059 | — | — |
| 2004-03-23 | $43.95 | $96.49 | 5,383,411 | — | — |
| 2004-03-22 | $43.95 | $96.49 | 5,935,679 | — | — |
| 2004-03-19 | $44.71 | $98.16 | 5,035,416 | — | — |
| 2004-03-18 | $45.13 | $99.08 | 4,875,129 | — | — |
| 2004-03-17 | $44.64 | $98.01 | 6,156,861 | — | — |
| 2004-03-16 | $44.33 | $97.33 | 7,941,049 | — | — |
| 2004-03-15 | $44.60 | $97.91 | 6,754,827 | — | — |
| 2004-03-12 | $45.62 | $100.16 | 6,053,696 | — | — |
| 2004-03-11 | $45.10 | $99.03 | 7,105,792 | — | — |
| 2004-03-10 | $45.68 | $100.29 | 5,537,873 | — | — |
| 2004-03-09 | $46.55 | $102.20 | 3,959,899 | — | — |
| 2004-03-08 | $46.51 | $102.12 | 4,797,327 | — | — |
| 2004-03-05 | $46.19 | $101.41 | 7,314,749 | — | — |
| 2004-03-04 | $46.71 | $102.54 | 5,316,006 | — | — |
| 2004-03-03 | $46.82 | $102.79 | 4,493,774 | — | — |
| 2004-03-02 | $46.75 | $102.64 | 6,116,074 | — | — |
| 2004-03-01 | $46.96 | $103.10 | 4,075,745 | — | — |
| 2004-02-27 | $46.76 | $102.66 | 5,364,446 | — | — |
| 2004-02-26 | $46.73 | $102.60 | 4,329,487 | — | — |
| 2004-02-25 | $46.90 | $102.97 | 4,736,776 | — | — |
| 2004-02-24 | $46.55 | $102.20 | 5,325,146 | — | — |
| 2004-02-23 | $46.44 | $101.97 | 4,739,404 | — | — |
| 2004-02-20 | $46.53 | $102.16 | 4,353,707 | — | — |
| 2004-02-19 | $46.74 | $102.62 | 3,420,884 | — | — |
| 2004-02-18 | $46.74 | $102.62 | 3,167,257 | — | — |
| 2004-02-17 | $46.99 | $103.16 | 3,482,006 | — | — |
| 2004-02-13 | $46.96 | $103.10 | 3,817,663 | — | — |
| 2004-02-12 | $46.70 | $102.52 | 4,410,602 | — | — |
| 2004-02-11 | $47.01 | $103.22 | 5,647,549 | — | — |
| 2004-02-10 | $46.26 | $101.56 | 5,800,983 | — | — |
| 2004-02-09 | $46.49 | $102.06 | 6,394,836 | — | — |
| 2004-02-06 | $46.44 | $101.97 | 7,119,045 | — | — |
| 2004-02-05 | $45.59 | $100.08 | 6,159,374 | — | — |
| 2004-02-04 | $45.74 | $100.43 | 6,775,506 | — | — |
| 2004-02-03 | $45.96 | $100.91 | 5,530,218 | — | — |
| 2004-02-02 | $45.99 | $100.97 | 10,193,762 | — | — |
| 2004-01-30 | $45.38 | $99.62 | 6,215,126 | — | — |
| 2004-01-29 | $44.60 | $97.91 | 8,139,724 | — | — |
| 2004-01-28 | $43.55 | $95.61 | 6,779,161 | — | — |
| 2004-01-27 | $44.19 | $97.01 | 5,712,556 | — | — |
| 2004-01-26 | $44.60 | $97.91 | 6,449,903 | — | — |
| 2004-01-23 | $43.73 | $96.01 | 3,973,266 | — | — |
| 2004-01-22 | $43.76 | $96.09 | 3,897,635 | — | — |
| 2004-01-21 | $44.12 | $96.85 | 6,175,825 | — | — |
| 2004-01-20 | $43.98 | $96.55 | 5,506,569 | — | — |
| 2004-01-16 | $43.69 | $95.91 | 5,478,807 | — | — |
| 2004-01-15 | $43.48 | $95.47 | 7,942,648 | — | — |
| 2004-01-14 | $42.67 | $93.68 | 6,077,231 | — | — |
| 2004-01-13 | $41.90 | $91.99 | 4,184,508 | — | — |
| 2004-01-12 | $41.75 | $91.67 | 5,739,746 | — | — |
| 2004-01-09 | $41.92 | $92.03 | 4,529,076 | — | — |
| 2004-01-08 | $42.23 | $92.72 | 6,395,407 | — | — |
| 2004-01-07 | $42.36 | $92.99 | 4,480,635 | — | — |
| 2004-01-06 | $42.23 | $92.72 | 4,138,924 | — | — |
| 2004-01-05 | $42.16 | $92.57 | 4,229,407 | — | — |
| 2004-01-02 | $41.80 | $91.76 | 3,041,586 | — | — |