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
- 1973-02-21 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 | $46.99 | $90.04 | 5,348,800 | — | — |
| 2004-12-30 | $46.96 | $89.98 | 5,628,100 | — | — |
| 2004-12-29 | $46.86 | $89.79 | 5,795,400 | — | — |
| 2004-12-28 | $46.97 | $90.00 | 4,913,200 | — | — |
| 2004-12-27 | $46.66 | $89.40 | 4,281,800 | — | — |
| 2004-12-23 | $46.70 | $89.48 | 5,191,200 | — | — |
| 2004-12-22 | $46.80 | $89.67 | 8,967,500 | — | — |
| 2004-12-21 | $46.31 | $88.73 | 7,447,500 | — | — |
| 2004-12-20 | $45.52 | $87.22 | 8,782,100 | — | — |
| 2004-12-17 | $45.20 | $86.61 | 16,696,300 | — | — |
| 2004-12-16 | $46.09 | $88.31 | 9,509,400 | — | — |
| 2004-12-15 | $45.93 | $88.00 | 8,868,200 | — | — |
| 2004-12-14 | $45.83 | $87.81 | 9,009,500 | — | — |
| 2004-12-13 | $45.96 | $88.06 | 9,732,800 | — | — |
| 2004-12-10 | $45.88 | $87.91 | 6,580,800 | — | — |
| 2004-12-09 | $46.20 | $88.52 | 6,202,000 | — | — |
| 2004-12-08 | $46.11 | $88.35 | 7,836,800 | — | — |
| 2004-12-07 | $45.85 | $87.85 | 8,282,000 | — | — |
| 2004-12-06 | $46.50 | $89.10 | 6,067,300 | — | — |
| 2004-12-03 | $46.32 | $88.75 | 7,228,800 | — | — |
| 2004-12-02 | $46.42 | $88.94 | 6,691,600 | — | — |
| 2004-12-01 | $46.59 | $89.27 | 10,775,600 | — | — |
| 2004-11-30 | $46.27 | $87.79 | 8,928,800 | — | — |
| 2004-11-29 | $46.34 | $87.93 | 7,712,500 | — | — |
| 2004-11-26 | $46.47 | $88.17 | 2,400,800 | — | — |
| 2004-11-24 | $46.46 | $88.15 | 7,115,600 | — | — |
| 2004-11-23 | $46.40 | $88.04 | 8,346,000 | — | — |
| 2004-11-22 | $46.26 | $87.77 | 9,023,900 | — | — |
| 2004-11-19 | $45.85 | $87.00 | 12,943,700 | — | — |
| 2004-11-18 | $46.41 | $88.06 | 10,505,800 | — | — |
| 2004-11-17 | $46.59 | $88.40 | 9,269,900 | — | — |
| 2004-11-16 | $46.77 | $88.74 | 9,642,500 | — | — |
| 2004-11-15 | $47.33 | $89.80 | 7,550,400 | — | — |
| 2004-11-12 | $47.44 | $90.01 | 7,514,800 | — | — |
| 2004-11-11 | $47.11 | $89.39 | 9,026,400 | — | — |
| 2004-11-10 | $46.23 | $87.72 | 7,132,100 | — | — |
| 2004-11-09 | $45.93 | $87.15 | 7,021,400 | — | — |
| 2004-11-08 | $45.97 | $87.22 | 6,992,100 | — | — |
| 2004-11-05 | $45.95 | $87.19 | 9,740,300 | — | — |
| 2004-11-04 | $46.25 | $87.76 | 9,109,200 | — | — |
| 2004-11-03 | $45.64 | $86.60 | 9,683,900 | — | — |
| 2004-11-02 | $45.17 | $85.71 | 7,889,900 | — | — |
| 2004-11-01 | $45.11 | $85.59 | 8,223,900 | — | — |
| 2004-10-29 | $44.79 | $84.99 | 10,054,500 | — | — |
| 2004-10-28 | $44.52 | $84.47 | 7,280,000 | — | — |
| 2004-10-27 | $44.36 | $84.17 | 8,503,000 | — | — |
| 2004-10-26 | $43.87 | $83.24 | 8,632,300 | — | — |
| 2004-10-25 | $43.62 | $82.77 | 10,422,500 | — | — |
| 2004-10-22 | $43.80 | $83.11 | 7,644,300 | — | — |
| 2004-10-21 | $43.91 | $83.32 | 10,874,400 | — | — |
| 2004-10-20 | $43.72 | $82.96 | 13,009,600 | — | — |
| 2004-10-19 | $44.36 | $84.17 | 12,862,200 | — | — |
| 2004-10-18 | $44.98 | $85.35 | 7,712,800 | — | — |
| 2004-10-15 | $44.99 | $85.37 | 12,905,000 | — | — |
| 2004-10-14 | $44.20 | $83.87 | 13,686,700 | — | — |
| 2004-10-13 | $45.01 | $85.40 | 7,803,200 | — | — |
| 2004-10-12 | $45.53 | $86.39 | 8,336,500 | — | — |
| 2004-10-11 | $45.41 | $86.16 | 4,367,200 | — | — |
| 2004-10-08 | $45.14 | $85.65 | 6,117,800 | — | — |
| 2004-10-07 | $45.43 | $86.20 | 7,423,000 | — | — |
| 2004-10-06 | $45.25 | $85.86 | 9,269,600 | — | — |
| 2004-10-05 | $44.72 | $84.85 | 8,014,600 | — | — |
| 2004-10-04 | $44.35 | $84.15 | 6,801,500 | — | — |
| 2004-10-01 | $44.16 | $83.79 | 8,748,600 | — | — |
| 2004-09-30 | $43.33 | $82.22 | 9,169,000 | — | — |
| 2004-09-29 | $43.59 | $82.71 | 9,114,300 | — | — |
| 2004-09-28 | $43.68 | $82.88 | 8,270,700 | — | — |
| 2004-09-27 | $43.82 | $83.14 | 8,371,100 | — | — |
| 2004-09-24 | $43.98 | $83.45 | 9,772,100 | — | — |
| 2004-09-23 | $43.57 | $82.67 | 6,091,400 | — | — |
| 2004-09-22 | $43.92 | $83.33 | 9,312,700 | — | — |
| 2004-09-21 | $44.68 | $84.78 | 6,711,900 | — | — |
| 2004-09-20 | $44.37 | $84.19 | 7,013,700 | — | — |
| 2004-09-17 | $44.66 | $84.74 | 9,626,300 | — | — |
| 2004-09-16 | $44.34 | $84.13 | 5,731,900 | — | — |
| 2004-09-15 | $44.17 | $83.81 | 6,568,000 | — | — |
| 2004-09-14 | $44.35 | $84.15 | 7,993,400 | — | — |
| 2004-09-13 | $44.48 | $84.40 | 7,544,300 | — | — |
| 2004-09-10 | $44.60 | $84.63 | 6,291,400 | — | — |
| 2004-09-09 | $44.37 | $84.19 | 6,696,800 | — | — |
| 2004-09-08 | $44.11 | $83.70 | 7,944,500 | — | — |
| 2004-09-07 | $44.27 | $84.00 | 9,494,700 | — | — |
| 2004-09-03 | $43.61 | $82.75 | 7,788,600 | — | — |
| 2004-09-02 | $43.85 | $83.20 | 10,074,100 | — | — |
| 2004-09-01 | $43.65 | $82.82 | 14,293,900 | — | — |
| 2004-08-31 | $44.98 | $84.49 | 10,125,800 | — | — |
| 2004-08-30 | $44.57 | $83.72 | 6,437,700 | — | — |
| 2004-08-27 | $44.51 | $83.60 | 6,883,400 | — | — |
| 2004-08-26 | $44.10 | $82.84 | 8,829,400 | — | — |
| 2004-08-25 | $44.34 | $83.29 | 9,729,000 | — | — |
| 2004-08-24 | $44.35 | $83.30 | 9,984,400 | — | — |
| 2004-08-23 | $44.15 | $82.93 | 8,469,400 | — | — |
| 2004-08-20 | $44.25 | $83.12 | 10,309,600 | — | — |
| 2004-08-19 | $43.83 | $82.33 | 9,856,200 | — | — |
| 2004-08-18 | $43.72 | $82.13 | 11,816,400 | — | — |
| 2004-08-17 | $43.44 | $81.60 | 10,672,800 | — | — |
| 2004-08-16 | $43.05 | $80.87 | 9,970,400 | — | — |
| 2004-08-13 | $42.48 | $79.80 | 7,832,000 | — | — |
| 2004-08-12 | $42.65 | $80.12 | 7,531,800 | — | — |
| 2004-08-11 | $42.76 | $80.33 | 8,985,800 | — | — |
| 2004-08-10 | $42.50 | $79.83 | 8,664,400 | — | — |
| 2004-08-09 | $41.97 | $78.83 | 7,536,200 | — | — |
| 2004-08-06 | $41.96 | $78.81 | 10,409,600 | — | — |
| 2004-08-05 | $41.95 | $78.80 | 9,471,000 | — | — |
| 2004-08-04 | $42.55 | $79.93 | 8,889,200 | — | — |
| 2004-08-03 | $42.90 | $80.59 | 8,211,000 | — | — |
| 2004-08-02 | $42.83 | $80.46 | 7,586,800 | — | — |
| 2004-07-30 | $42.51 | $79.84 | 6,810,400 | — | — |
| 2004-07-29 | $42.49 | $79.81 | 6,422,200 | — | — |
| 2004-07-28 | $42.47 | $79.77 | 8,186,600 | — | — |
| 2004-07-27 | $42.50 | $79.83 | 11,091,600 | — | — |
| 2004-07-26 | $42.63 | $80.09 | 9,489,200 | — | — |
| 2004-07-23 | $42.43 | $79.70 | 9,412,800 | — | — |
| 2004-07-22 | $42.44 | $79.71 | 12,562,200 | — | — |
| 2004-07-21 | $41.96 | $78.81 | 10,661,400 | — | — |
| 2004-07-20 | $42.63 | $80.08 | 11,247,200 | — | — |
| 2004-07-19 | $42.69 | $80.19 | 10,999,200 | — | — |
| 2004-07-16 | $42.24 | $79.34 | 11,502,400 | — | — |
| 2004-07-15 | $41.92 | $78.75 | 11,974,200 | — | — |
| 2004-07-14 | $42.15 | $79.18 | 14,940,400 | — | — |
| 2004-07-13 | $42.56 | $79.96 | 9,971,000 | — | — |
| 2004-07-12 | $42.42 | $79.69 | 8,271,800 | — | — |
| 2004-07-09 | $41.96 | $78.81 | 6,017,200 | — | — |
| 2004-07-08 | $41.81 | $78.53 | 7,413,800 | — | — |
| 2004-07-07 | $42.12 | $79.11 | 6,396,800 | — | — |
| 2004-07-06 | $41.83 | $78.58 | 6,669,400 | — | — |
| 2004-07-02 | $42.12 | $79.11 | 5,847,800 | — | — |
| 2004-07-01 | $41.99 | $78.88 | 8,796,400 | — | — |
| 2004-06-30 | $42.31 | $79.48 | 10,198,800 | — | — |
| 2004-06-29 | $42.29 | $79.43 | 7,428,400 | — | — |
| 2004-06-28 | $42.36 | $79.57 | 11,361,600 | — | — |
| 2004-06-25 | $42.00 | $78.89 | 16,040,800 | — | — |
| 2004-06-24 | $42.72 | $80.25 | 13,723,000 | — | — |
| 2004-06-23 | $42.38 | $79.62 | 16,322,800 | — | — |
| 2004-06-22 | $42.26 | $79.38 | 12,322,000 | — | — |
| 2004-06-21 | $42.47 | $79.78 | 10,067,600 | — | — |
| 2004-06-18 | $42.26 | $79.37 | 9,613,000 | — | — |
| 2004-06-17 | $41.83 | $78.58 | 8,878,600 | — | — |
| 2004-06-16 | $41.97 | $78.83 | 11,355,200 | — | — |
| 2004-06-15 | $42.12 | $79.11 | 14,701,200 | — | — |
| 2004-06-14 | $41.28 | $77.53 | 10,849,400 | — | — |
| 2004-06-10 | $42.11 | $79.09 | 7,477,600 | — | — |
| 2004-06-09 | $41.78 | $78.47 | 7,264,400 | — | — |
| 2004-06-08 | $42.08 | $79.04 | 11,520,600 | — | — |
| 2004-06-07 | $42.31 | $79.49 | 11,347,400 | — | — |
| 2004-06-04 | $41.80 | $78.52 | 9,897,600 | — | — |
| 2004-06-03 | $41.51 | $77.98 | 8,925,800 | — | — |
| 2004-06-02 | $41.56 | $78.08 | 10,461,200 | — | — |
| 2004-06-01 | $41.52 | $77.24 | 11,683,400 | — | — |
| 2004-05-28 | $41.56 | $77.33 | 10,294,000 | — | — |
| 2004-05-27 | $41.31 | $76.84 | 14,058,000 | — | — |
| 2004-05-26 | $41.47 | $77.15 | 14,386,200 | — | — |
| 2004-05-25 | $41.22 | $76.68 | 13,229,400 | — | — |
| 2004-05-24 | $40.78 | $75.86 | 8,437,200 | — | — |
| 2004-05-21 | $40.74 | $75.78 | 9,685,400 | — | — |
| 2004-05-20 | $40.66 | $75.64 | 10,673,400 | — | — |
| 2004-05-19 | $40.33 | $75.02 | 13,052,000 | — | — |
| 2004-05-18 | $40.42 | $75.20 | 10,636,000 | — | — |
| 2004-05-17 | $39.94 | $74.29 | 12,478,400 | — | — |
| 2004-05-14 | $40.10 | $74.60 | 10,800,600 | — | — |
| 2004-05-13 | $40.09 | $74.58 | 14,427,400 | — | — |
| 2004-05-12 | $40.17 | $74.73 | 18,760,800 | — | — |
| 2004-05-11 | $39.22 | $72.95 | 12,327,200 | — | — |
| 2004-05-10 | $38.96 | $72.48 | 16,220,800 | — | — |
| 2004-05-07 | $39.28 | $73.06 | 14,631,800 | — | — |
| 2004-05-06 | $40.05 | $74.51 | 14,865,400 | — | — |
| 2004-05-05 | $40.79 | $75.87 | 9,738,800 | — | — |
| 2004-05-04 | $40.76 | $75.83 | 11,293,800 | — | — |
| 2004-05-03 | $40.49 | $75.33 | 8,869,600 | — | — |
| 2004-04-30 | $40.24 | $74.87 | 10,545,800 | — | — |
| 2004-04-29 | $40.33 | $75.02 | 13,749,000 | — | — |
| 2004-04-28 | $40.45 | $75.25 | 9,604,200 | — | — |
| 2004-04-27 | $40.90 | $76.08 | 10,603,800 | — | — |
| 2004-04-26 | $40.63 | $75.58 | 9,030,400 | — | — |
| 2004-04-23 | $40.72 | $75.76 | 8,803,200 | — | — |
| 2004-04-22 | $40.70 | $75.71 | 12,743,200 | — | — |
| 2004-04-21 | $40.29 | $74.95 | 11,839,600 | — | — |
| 2004-04-20 | $40.04 | $74.49 | 12,165,600 | — | — |
| 2004-04-19 | $40.58 | $75.49 | 10,681,400 | — | — |
| 2004-04-16 | $40.39 | $75.14 | 14,094,600 | — | — |
| 2004-04-15 | $40.14 | $74.67 | 14,383,800 | — | — |
| 2004-04-14 | $40.04 | $74.50 | 23,632,200 | — | — |
| 2004-04-13 | $40.25 | $74.88 | 16,865,000 | — | — |
| 2004-04-12 | $40.99 | $76.25 | 10,105,000 | — | — |
| 2004-04-08 | $40.53 | $75.39 | 8,213,200 | — | — |
| 2004-04-07 | $40.72 | $75.76 | 11,183,200 | — | — |
| 2004-04-06 | $41.00 | $76.27 | 14,484,800 | — | — |
| 2004-04-05 | $40.63 | $75.58 | 15,189,800 | — | — |
| 2004-04-02 | $40.26 | $74.89 | 22,860,800 | — | — |
| 2004-04-01 | $40.74 | $75.78 | 12,958,000 | — | — |
| 2004-03-31 | $40.49 | $75.33 | 17,437,000 | — | — |
| 2004-03-30 | $40.88 | $76.06 | 11,363,600 | — | — |
| 2004-03-29 | $40.52 | $75.38 | 12,083,200 | — | — |
| 2004-03-26 | $40.05 | $74.51 | 14,308,000 | — | — |
| 2004-03-25 | $39.87 | $74.17 | 13,512,600 | — | — |
| 2004-03-24 | $39.15 | $72.84 | 14,829,000 | — | — |
| 2004-03-23 | $39.26 | $73.05 | 15,793,400 | — | — |
| 2004-03-22 | $39.37 | $73.23 | 14,832,200 | — | — |
| 2004-03-19 | $39.92 | $74.27 | 19,400,800 | — | — |
| 2004-03-18 | $40.04 | $74.49 | 11,857,000 | — | — |
| 2004-03-17 | $40.22 | $74.83 | 11,188,000 | — | — |
| 2004-03-16 | $40.06 | $74.52 | 13,631,600 | — | — |
| 2004-03-15 | $39.70 | $73.85 | 10,856,800 | — | — |
| 2004-03-12 | $40.16 | $74.71 | 10,854,400 | — | — |
| 2004-03-11 | $39.78 | $74.00 | 15,975,200 | — | — |
| 2004-03-10 | $39.99 | $74.40 | 12,053,200 | — | — |
| 2004-03-09 | $40.88 | $76.06 | 10,125,200 | — | — |
| 2004-03-08 | $41.22 | $76.68 | 8,339,400 | — | — |
| 2004-03-05 | $41.37 | $76.96 | 11,972,000 | — | — |
| 2004-03-04 | $41.06 | $76.39 | 8,526,000 | — | — |
| 2004-03-03 | $41.31 | $76.85 | 11,514,200 | — | — |
| 2004-03-02 | $41.25 | $75.99 | 14,651,400 | — | — |
| 2004-03-01 | $41.06 | $75.65 | 8,755,600 | — | — |
| 2004-02-27 | $40.96 | $75.46 | 13,627,000 | — | — |
| 2004-02-26 | $41.00 | $75.53 | 8,446,800 | — | — |
| 2004-02-25 | $40.86 | $75.27 | 8,476,400 | — | — |
| 2004-02-24 | $40.72 | $75.03 | 11,676,600 | — | — |
| 2004-02-23 | $41.00 | $75.53 | 9,652,400 | — | — |
| 2004-02-20 | $40.67 | $74.93 | 9,703,400 | — | — |
| 2004-02-19 | $40.69 | $74.95 | 9,204,400 | — | — |
| 2004-02-18 | $40.79 | $75.14 | 7,458,000 | — | — |
| 2004-02-17 | $40.93 | $75.41 | 7,614,800 | — | — |
| 2004-02-13 | $40.79 | $75.14 | 8,155,400 | — | — |
| 2004-02-12 | $40.83 | $75.21 | 5,974,200 | — | — |
| 2004-02-11 | $40.99 | $75.53 | 11,446,800 | — | — |
| 2004-02-10 | $40.81 | $75.18 | 9,265,200 | — | — |
| 2004-02-09 | $40.84 | $75.24 | 7,605,000 | — | — |
| 2004-02-06 | $41.38 | $76.23 | 8,582,800 | — | — |
| 2004-02-05 | $41.00 | $75.53 | 8,777,800 | — | — |
| 2004-02-04 | $40.85 | $75.26 | 10,217,800 | — | — |
| 2004-02-03 | $40.76 | $75.08 | 7,410,400 | — | — |
| 2004-02-02 | $40.78 | $75.12 | 10,329,800 | — | — |
| 2004-01-30 | $40.73 | $75.04 | 11,857,400 | — | — |
| 2004-01-29 | $40.46 | $74.54 | 13,861,000 | — | — |
| 2004-01-28 | $40.25 | $74.15 | 16,121,200 | — | — |
| 2004-01-27 | $41.00 | $75.53 | 14,184,200 | — | — |
| 2004-01-26 | $41.12 | $75.76 | 11,386,200 | — | — |
| 2004-01-23 | $40.63 | $74.86 | 12,525,800 | — | — |
| 2004-01-22 | $40.85 | $75.26 | 15,677,800 | — | — |
| 2004-01-21 | $40.92 | $75.40 | 18,121,600 | — | — |
| 2004-01-20 | $40.04 | $73.76 | 14,564,800 | — | — |
| 2004-01-16 | $39.51 | $72.79 | 14,935,800 | — | — |
| 2004-01-15 | $39.34 | $72.48 | 22,091,200 | — | — |
| 2004-01-14 | $39.63 | $73.00 | 12,892,800 | — | — |
| 2004-01-13 | $39.15 | $72.13 | 10,750,800 | — | — |
| 2004-01-12 | $39.25 | $72.31 | 10,848,600 | — | — |
| 2004-01-09 | $39.17 | $72.17 | 13,173,400 | — | — |
| 2004-01-08 | $39.53 | $72.82 | 13,774,200 | — | — |
| 2004-01-07 | $39.51 | $72.78 | 13,346,200 | — | — |
| 2004-01-06 | $39.60 | $72.95 | 15,083,600 | — | — |
| 2004-01-05 | $39.66 | $73.07 | 14,535,400 | — | — |
| 2004-01-02 | $39.54 | $72.85 | 16,897,000 | — | — |