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
- 1970-01-02 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 | $58.40 | $236.73 | 1,322,800 | — | — |
| 2004-12-30 | $58.73 | $238.07 | 1,198,300 | — | — |
| 2004-12-29 | $58.92 | $238.84 | 1,745,000 | — | — |
| 2004-12-28 | $58.83 | $238.47 | 1,529,200 | — | — |
| 2004-12-27 | $58.65 | $237.74 | 1,405,100 | — | — |
| 2004-12-23 | $58.88 | $238.68 | 1,703,600 | — | — |
| 2004-12-22 | $58.78 | $238.27 | 1,945,900 | — | — |
| 2004-12-21 | $59.03 | $239.28 | 1,932,000 | — | — |
| 2004-12-20 | $58.79 | $238.31 | 1,830,800 | — | — |
| 2004-12-17 | $58.36 | $236.57 | 2,058,900 | — | — |
| 2004-12-16 | $58.20 | $235.92 | 2,752,500 | — | — |
| 2004-12-15 | $59.40 | $240.78 | 2,356,100 | — | — |
| 2004-12-14 | $59.05 | $239.37 | 1,870,600 | — | — |
| 2004-12-13 | $59.14 | $239.73 | 3,467,100 | — | — |
| 2004-12-10 | $58.36 | $236.57 | 2,532,400 | — | — |
| 2004-12-09 | $59.16 | $239.81 | 2,209,900 | — | — |
| 2004-12-08 | $59.10 | $239.57 | 3,769,600 | — | — |
| 2004-12-07 | $59.26 | $240.22 | 2,734,700 | — | — |
| 2004-12-06 | $59.90 | $242.81 | 3,022,800 | — | — |
| 2004-12-03 | $59.39 | $240.74 | 3,164,300 | — | — |
| 2004-12-02 | $59.20 | $239.97 | 4,094,900 | — | — |
| 2004-12-01 | $60.92 | $246.95 | 4,325,600 | — | — |
| 2004-11-30 | $61.35 | $248.69 | 1,852,200 | — | — |
| 2004-11-29 | $61.47 | $249.18 | 2,982,200 | — | — |
| 2004-11-26 | $61.66 | $249.95 | 1,081,900 | — | — |
| 2004-11-24 | $60.80 | $246.46 | 2,594,900 | — | — |
| 2004-11-23 | $60.27 | $244.31 | 2,388,900 | — | — |
| 2004-11-22 | $59.99 | $243.18 | 2,919,400 | — | — |
| 2004-11-19 | $59.96 | $243.05 | 3,217,200 | — | — |
| 2004-11-18 | $59.66 | $241.84 | 2,101,000 | — | — |
| 2004-11-17 | $59.70 | $242.00 | 2,448,500 | — | — |
| 2004-11-16 | $58.96 | $239.00 | 3,112,200 | — | — |
| 2004-11-15 | $59.30 | $240.38 | 3,745,500 | — | — |
| 2004-11-12 | $59.92 | $242.89 | 2,320,800 | — | — |
| 2004-11-11 | $58.92 | $238.84 | 2,712,100 | — | — |
| 2004-11-10 | $59.12 | $239.65 | 2,476,100 | — | — |
| 2004-11-09 | $59.15 | $239.77 | 2,903,600 | — | — |
| 2004-11-08 | $59.54 | $239.62 | 2,919,400 | — | — |
| 2004-11-05 | $59.57 | $239.75 | 4,022,400 | — | — |
| 2004-11-04 | $60.10 | $241.88 | 4,574,300 | — | — |
| 2004-11-03 | $59.28 | $238.58 | 3,935,900 | — | — |
| 2004-11-02 | $58.00 | $233.43 | 2,899,800 | — | — |
| 2004-11-01 | $58.42 | $235.12 | 4,711,700 | — | — |
| 2004-10-29 | $58.25 | $234.43 | 3,115,000 | — | — |
| 2004-10-28 | $57.62 | $231.90 | 3,894,800 | — | — |
| 2004-10-27 | $58.64 | $236.00 | 4,602,900 | — | — |
| 2004-10-26 | $58.93 | $237.17 | 3,065,100 | — | — |
| 2004-10-25 | $59.48 | $239.38 | 3,377,900 | — | — |
| 2004-10-22 | $58.97 | $237.33 | 2,676,600 | — | — |
| 2004-10-21 | $59.08 | $237.77 | 2,538,800 | — | — |
| 2004-10-20 | $59.14 | $238.02 | 2,303,600 | — | — |
| 2004-10-19 | $58.40 | $235.04 | 3,128,100 | — | — |
| 2004-10-18 | $58.54 | $235.60 | 2,545,700 | — | — |
| 2004-10-15 | $58.99 | $237.41 | 3,400,600 | — | — |
| 2004-10-14 | $58.58 | $235.76 | 3,085,800 | — | — |
| 2004-10-13 | $58.00 | $233.43 | 4,141,200 | — | — |
| 2004-10-12 | $58.61 | $235.88 | 1,987,700 | — | — |
| 2004-10-11 | $59.41 | $239.10 | 2,470,300 | — | — |
| 2004-10-08 | $59.48 | $239.38 | 2,662,600 | — | — |
| 2004-10-07 | $59.23 | $238.38 | 2,419,000 | — | — |
| 2004-10-06 | $59.55 | $239.67 | 4,193,000 | — | — |
| 2004-10-05 | $58.58 | $235.76 | 3,327,700 | — | — |
| 2004-10-04 | $57.55 | $231.62 | 3,024,400 | — | — |
| 2004-10-01 | $58.19 | $234.19 | 2,233,500 | — | — |
| 2004-09-30 | $57.53 | $231.54 | 1,648,600 | — | — |
| 2004-09-29 | $57.36 | $230.85 | 3,411,400 | — | — |
| 2004-09-28 | $58.49 | $235.40 | 3,798,900 | — | — |
| 2004-09-27 | $57.88 | $232.94 | 2,625,700 | — | — |
| 2004-09-24 | $57.55 | $231.62 | 2,988,200 | — | — |
| 2004-09-23 | $57.12 | $229.89 | 4,661,400 | — | — |
| 2004-09-22 | $57.60 | $231.82 | 3,075,800 | — | — |
| 2004-09-21 | $58.10 | $233.83 | 5,616,800 | — | — |
| 2004-09-20 | $56.71 | $228.24 | 3,676,400 | — | — |
| 2004-09-17 | $56.43 | $227.11 | 5,161,300 | — | — |
| 2004-09-16 | $55.12 | $221.84 | 2,439,800 | — | — |
| 2004-09-15 | $54.84 | $220.71 | 4,189,700 | — | — |
| 2004-09-14 | $54.91 | $220.99 | 2,177,800 | — | — |
| 2004-09-13 | $54.89 | $220.91 | 2,140,900 | — | — |
| 2004-09-10 | $54.70 | $220.15 | 1,920,600 | — | — |
| 2004-09-09 | $54.62 | $219.82 | 2,522,700 | — | — |
| 2004-09-08 | $54.20 | $218.13 | 2,279,400 | — | — |
| 2004-09-07 | $54.25 | $218.33 | 3,450,200 | — | — |
| 2004-09-03 | $54.30 | $218.54 | 2,620,300 | — | — |
| 2004-09-02 | $54.84 | $220.71 | 2,368,900 | — | — |
| 2004-09-01 | $54.48 | $219.26 | 2,900,100 | — | — |
| 2004-08-31 | $53.70 | $216.12 | 2,368,300 | — | — |
| 2004-08-30 | $53.26 | $214.35 | 1,553,100 | — | — |
| 2004-08-27 | $53.65 | $215.92 | 1,966,900 | — | — |
| 2004-08-26 | $52.58 | $211.61 | 2,258,300 | — | — |
| 2004-08-25 | $52.32 | $210.57 | 3,112,700 | — | — |
| 2004-08-24 | $52.25 | $210.29 | 3,817,100 | — | — |
| 2004-08-23 | $52.80 | $212.50 | 2,401,700 | — | — |
| 2004-08-20 | $53.37 | $214.79 | 2,879,800 | — | — |
| 2004-08-19 | $53.43 | $215.03 | 2,727,100 | — | — |
| 2004-08-18 | $53.71 | $216.16 | 3,165,700 | — | — |
| 2004-08-17 | $53.45 | $215.11 | 2,842,400 | — | — |
| 2004-08-16 | $54.54 | $219.50 | 2,951,400 | — | — |
| 2004-08-13 | $53.84 | $216.68 | 3,362,900 | — | — |
| 2004-08-12 | $53.90 | $216.93 | 3,329,500 | — | — |
| 2004-08-11 | $54.62 | $219.82 | 3,946,100 | — | — |
| 2004-08-10 | $55.45 | $221.45 | 2,858,400 | — | — |
| 2004-08-09 | $55.54 | $221.81 | 2,957,100 | — | — |
| 2004-08-06 | $54.95 | $219.45 | 3,343,000 | — | — |
| 2004-08-05 | $55.90 | $223.25 | 3,749,500 | — | — |
| 2004-08-04 | $56.07 | $223.93 | 4,980,100 | — | — |
| 2004-08-03 | $56.75 | $226.64 | 5,817,200 | — | — |
| 2004-08-02 | $56.28 | $224.76 | 2,564,000 | — | — |
| 2004-07-30 | $56.36 | $225.08 | 4,183,400 | — | — |
| 2004-07-29 | $55.99 | $223.61 | 6,960,000 | — | — |
| 2004-07-28 | $54.92 | $219.33 | 3,003,900 | — | — |
| 2004-07-27 | $53.90 | $215.26 | 3,071,900 | — | — |
| 2004-07-26 | $54.15 | $216.26 | 2,269,600 | — | — |
| 2004-07-23 | $54.35 | $217.06 | 2,171,700 | — | — |
| 2004-07-22 | $54.25 | $216.66 | 3,277,400 | — | — |
| 2004-07-21 | $54.27 | $216.74 | 4,326,700 | — | — |
| 2004-07-20 | $55.43 | $221.37 | 2,699,300 | — | — |
| 2004-07-19 | $55.33 | $220.97 | 2,708,400 | — | — |
| 2004-07-16 | $55.79 | $222.81 | 3,483,500 | — | — |
| 2004-07-15 | $54.79 | $218.81 | 2,814,300 | — | — |
| 2004-07-14 | $54.50 | $217.66 | 2,284,200 | — | — |
| 2004-07-13 | $54.30 | $216.86 | 1,922,000 | — | — |
| 2004-07-12 | $54.70 | $218.45 | 2,367,000 | — | — |
| 2004-07-09 | $55.10 | $220.05 | 4,508,300 | — | — |
| 2004-07-08 | $54.28 | $216.78 | 3,348,900 | — | — |
| 2004-07-07 | $53.70 | $214.46 | 1,679,700 | — | — |
| 2004-07-06 | $53.72 | $214.54 | 2,561,800 | — | — |
| 2004-07-02 | $53.08 | $211.98 | 2,647,300 | — | — |
| 2004-07-01 | $53.44 | $213.42 | 2,506,500 | — | — |
| 2004-06-30 | $53.57 | $213.94 | 3,030,200 | — | — |
| 2004-06-29 | $53.43 | $213.38 | 3,693,400 | — | — |
| 2004-06-28 | $53.70 | $214.46 | 2,671,800 | — | — |
| 2004-06-25 | $53.72 | $214.54 | 2,379,400 | — | — |
| 2004-06-24 | $54.20 | $216.46 | 2,159,900 | — | — |
| 2004-06-23 | $54.38 | $217.18 | 2,585,300 | — | — |
| 2004-06-22 | $53.64 | $214.22 | 2,616,400 | — | — |
| 2004-06-21 | $53.69 | $214.42 | 3,304,000 | — | — |
| 2004-06-18 | $54.52 | $217.74 | 3,425,700 | — | — |
| 2004-06-17 | $54.07 | $215.94 | 2,991,300 | — | — |
| 2004-06-16 | $53.74 | $214.62 | 4,048,800 | — | — |
| 2004-06-15 | $52.85 | $211.07 | 3,493,300 | — | — |
| 2004-06-14 | $52.03 | $207.79 | 3,519,500 | — | — |
| 2004-06-10 | $53.09 | $212.02 | 2,646,600 | — | — |
| 2004-06-09 | $52.90 | $211.27 | 3,800,700 | — | — |
| 2004-06-08 | $53.75 | $214.66 | 3,892,100 | — | — |
| 2004-06-07 | $53.97 | $215.54 | 3,014,100 | — | — |
| 2004-06-04 | $53.25 | $212.66 | 3,592,400 | — | — |
| 2004-06-03 | $53.72 | $214.54 | 4,982,400 | — | — |
| 2004-06-02 | $53.86 | $215.10 | 4,969,100 | — | — |
| 2004-06-01 | $53.35 | $213.06 | 3,356,300 | — | — |
| 2004-05-28 | $53.00 | $211.67 | 2,673,000 | — | — |
| 2004-05-27 | $53.46 | $213.50 | 3,308,800 | — | — |
| 2004-05-26 | $53.56 | $213.90 | 3,904,200 | — | — |
| 2004-05-25 | $53.78 | $214.78 | 4,591,300 | — | — |
| 2004-05-24 | $52.47 | $209.55 | 2,656,300 | — | — |
| 2004-05-21 | $51.52 | $205.75 | 2,067,400 | — | — |
| 2004-05-20 | $51.40 | $205.28 | 2,001,400 | — | — |
| 2004-05-19 | $51.80 | $206.87 | 3,525,200 | — | — |
| 2004-05-18 | $51.31 | $204.92 | 2,686,400 | — | — |
| 2004-05-17 | $52.47 | $209.55 | 5,066,100 | — | — |
| 2004-05-14 | $52.93 | $211.39 | 2,724,900 | — | — |
| 2004-05-13 | $52.40 | $209.27 | 2,445,200 | — | — |
| 2004-05-12 | $52.43 | $209.39 | 4,013,000 | — | — |
| 2004-05-11 | $52.65 | $208.65 | 4,100,300 | — | — |
| 2004-05-10 | $52.22 | $206.95 | 4,228,800 | — | — |
| 2004-05-07 | $53.96 | $213.84 | 3,730,000 | — | — |
| 2004-05-06 | $54.54 | $216.14 | 5,454,300 | — | — |
| 2004-05-05 | $54.42 | $215.66 | 4,829,500 | — | — |
| 2004-05-04 | $53.50 | $212.02 | 2,856,100 | — | — |
| 2004-05-03 | $53.28 | $211.15 | 2,888,500 | — | — |
| 2004-04-30 | $52.90 | $209.64 | 3,329,100 | — | — |
| 2004-04-29 | $52.05 | $206.27 | 3,566,700 | — | — |
| 2004-04-28 | $53.11 | $210.47 | 3,207,700 | — | — |
| 2004-04-27 | $53.70 | $212.81 | 4,639,400 | — | — |
| 2004-04-26 | $52.92 | $209.72 | 2,329,700 | — | — |
| 2004-04-23 | $53.02 | $210.12 | 2,115,100 | — | — |
| 2004-04-22 | $53.23 | $210.95 | 2,845,600 | — | — |
| 2004-04-21 | $52.45 | $207.86 | 3,613,200 | — | — |
| 2004-04-20 | $52.67 | $208.73 | 4,152,200 | — | — |
| 2004-04-19 | $53.93 | $213.72 | 2,083,700 | — | — |
| 2004-04-16 | $54.25 | $214.99 | 2,883,800 | — | — |
| 2004-04-15 | $54.16 | $214.63 | 3,223,400 | — | — |
| 2004-04-14 | $53.01 | $210.08 | 2,685,800 | — | — |
| 2004-04-13 | $53.61 | $212.45 | 2,954,900 | — | — |
| 2004-04-12 | $53.80 | $213.21 | 4,009,700 | — | — |
| 2004-04-08 | $53.51 | $212.06 | 3,053,400 | — | — |
| 2004-04-07 | $53.59 | $212.38 | 4,417,000 | — | — |
| 2004-04-06 | $53.43 | $211.74 | 3,873,400 | — | — |
| 2004-04-05 | $52.95 | $209.84 | 4,544,500 | — | — |
| 2004-04-02 | $52.00 | $206.07 | 3,980,900 | — | — |
| 2004-04-01 | $50.88 | $201.64 | 3,266,200 | — | — |
| 2004-03-31 | $51.20 | $202.90 | 3,716,900 | — | — |
| 2004-03-30 | $51.12 | $202.59 | 5,999,300 | — | — |
| 2004-03-29 | $49.45 | $195.97 | 3,861,800 | — | — |
| 2004-03-26 | $48.46 | $192.05 | 3,608,100 | — | — |
| 2004-03-25 | $47.96 | $190.06 | 3,945,000 | — | — |
| 2004-03-24 | $48.45 | $192.01 | 3,895,700 | — | — |
| 2004-03-23 | $49.15 | $194.78 | 2,304,100 | — | — |
| 2004-03-22 | $48.93 | $193.91 | 3,065,200 | — | — |
| 2004-03-19 | $50.08 | $198.47 | 2,589,400 | — | — |
| 2004-03-18 | $50.18 | $198.86 | 3,350,600 | — | — |
| 2004-03-17 | $49.96 | $197.99 | 2,989,500 | — | — |
| 2004-03-16 | $49.66 | $196.80 | 4,059,100 | — | — |
| 2004-03-15 | $49.36 | $195.61 | 4,786,000 | — | — |
| 2004-03-12 | $49.00 | $194.19 | 3,901,200 | — | — |
| 2004-03-11 | $48.81 | $193.43 | 3,496,300 | — | — |
| 2004-03-10 | $49.37 | $195.65 | 3,805,300 | — | — |
| 2004-03-09 | $49.52 | $196.25 | 3,131,700 | — | — |
| 2004-03-08 | $49.94 | $197.91 | 2,201,900 | — | — |
| 2004-03-05 | $50.10 | $198.54 | 2,265,800 | — | — |
| 2004-03-04 | $49.96 | $197.99 | 2,702,200 | — | — |
| 2004-03-03 | $49.66 | $196.80 | 2,916,000 | — | — |
| 2004-03-02 | $49.60 | $196.56 | 3,064,200 | — | — |
| 2004-03-01 | $50.23 | $199.06 | 3,837,100 | — | — |
| 2004-02-27 | $49.20 | $194.98 | 3,004,700 | — | — |
| 2004-02-26 | $49.03 | $194.30 | 3,589,600 | — | — |
| 2004-02-25 | $48.74 | $193.15 | 2,055,200 | — | — |
| 2004-02-24 | $48.53 | $192.32 | 2,669,700 | — | — |
| 2004-02-23 | $48.50 | $192.20 | 2,920,500 | — | — |
| 2004-02-20 | $48.49 | $192.16 | 3,295,100 | — | — |
| 2004-02-19 | $48.13 | $190.74 | 3,184,500 | — | — |
| 2004-02-18 | $47.90 | $189.83 | 2,879,500 | — | — |
| 2004-02-17 | $48.72 | $191.29 | 2,859,900 | — | — |
| 2004-02-13 | $48.05 | $188.66 | 2,671,800 | — | — |
| 2004-02-12 | $47.73 | $187.41 | 3,845,500 | — | — |
| 2004-02-11 | $47.92 | $188.15 | 5,148,000 | — | — |
| 2004-02-10 | $47.55 | $186.70 | 7,789,600 | — | — |
| 2004-02-09 | $48.40 | $190.04 | 3,147,100 | — | — |
| 2004-02-06 | $47.60 | $186.89 | 2,415,400 | — | — |
| 2004-02-05 | $47.27 | $185.60 | 2,234,200 | — | — |
| 2004-02-04 | $47.58 | $186.82 | 2,270,100 | — | — |
| 2004-02-03 | $47.77 | $187.56 | 3,502,500 | — | — |
| 2004-02-02 | $47.56 | $186.74 | 3,530,200 | — | — |
| 2004-01-30 | $47.60 | $186.89 | 2,972,300 | — | — |
| 2004-01-29 | $48.07 | $188.74 | 3,160,600 | — | — |
| 2004-01-28 | $48.44 | $190.19 | 3,558,000 | — | — |
| 2004-01-27 | $48.66 | $191.06 | 3,235,500 | — | — |
| 2004-01-26 | $48.60 | $190.82 | 3,615,400 | — | — |
| 2004-01-23 | $48.75 | $191.41 | 3,722,500 | — | — |
| 2004-01-22 | $49.62 | $194.83 | 3,556,500 | — | — |
| 2004-01-21 | $49.98 | $196.24 | 4,664,100 | — | — |
| 2004-01-20 | $48.76 | $191.45 | 2,930,600 | — | — |
| 2004-01-16 | $48.01 | $188.50 | 5,719,700 | — | — |
| 2004-01-15 | $48.25 | $189.45 | 3,261,800 | — | — |
| 2004-01-14 | $48.60 | $190.82 | 4,396,800 | — | — |
| 2004-01-13 | $49.40 | $193.96 | 3,690,600 | — | — |
| 2004-01-12 | $49.67 | $195.02 | 3,558,500 | — | — |
| 2004-01-09 | $49.08 | $192.71 | 7,391,700 | — | — |
| 2004-01-08 | $49.07 | $192.67 | 2,941,100 | — | — |
| 2004-01-07 | $49.02 | $192.47 | 5,830,200 | — | — |
| 2004-01-06 | $50.22 | $197.18 | 3,172,900 | — | — |
| 2004-01-05 | $49.90 | $195.93 | 4,142,800 | — | — |
| 2004-01-02 | $49.40 | $193.96 | 2,972,500 | — | — |