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
- 1983-08-04 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 | $58.15 | $60.90 | 1,332,600 | — | — |
| 2004-12-30 | $58.55 | $61.32 | 1,041,500 | — | — |
| 2004-12-29 | $57.47 | $60.19 | 1,038,300 | — | — |
| 2004-12-28 | $57.60 | $60.29 | 1,117,400 | — | — |
| 2004-12-27 | $56.83 | $59.48 | 697,100 | — | — |
| 2004-12-23 | $57.00 | $59.66 | 1,483,000 | — | — |
| 2004-12-22 | $56.57 | $59.21 | 3,954,100 | — | — |
| 2004-12-21 | $58.50 | $61.23 | 1,553,400 | — | — |
| 2004-12-20 | $58.07 | $60.78 | 2,175,200 | — | — |
| 2004-12-17 | $57.75 | $60.45 | 3,946,500 | — | — |
| 2004-12-16 | $57.80 | $60.50 | 2,184,800 | — | — |
| 2004-12-15 | $56.83 | $59.48 | 3,359,100 | — | — |
| 2004-12-14 | $56.31 | $58.94 | 2,292,700 | — | — |
| 2004-12-13 | $55.76 | $58.36 | 4,559,100 | — | — |
| 2004-12-10 | $56.76 | $59.41 | 2,753,700 | — | — |
| 2004-12-09 | $55.77 | $58.37 | 2,573,500 | — | — |
| 2004-12-08 | $54.20 | $56.73 | 2,804,900 | — | — |
| 2004-12-07 | $52.20 | $54.64 | 1,742,200 | — | — |
| 2004-12-06 | $53.34 | $55.83 | 1,451,100 | — | — |
| 2004-12-03 | $53.14 | $55.62 | 1,343,000 | — | — |
| 2004-12-02 | $53.50 | $56.00 | 1,741,000 | — | — |
| 2004-12-01 | $53.52 | $56.02 | 1,702,000 | — | — |
| 2004-11-30 | $52.28 | $54.72 | 1,696,100 | — | — |
| 2004-11-29 | $51.65 | $54.06 | 1,014,800 | — | — |
| 2004-11-26 | $51.77 | $54.19 | 457,700 | — | — |
| 2004-11-24 | $51.47 | $53.87 | 1,406,800 | — | — |
| 2004-11-23 | $51.10 | $53.49 | 1,700,000 | — | — |
| 2004-11-22 | $51.52 | $53.93 | 1,232,100 | — | — |
| 2004-11-19 | $51.24 | $53.63 | 1,791,400 | — | — |
| 2004-11-18 | $51.61 | $54.02 | 1,218,800 | — | — |
| 2004-11-17 | $51.26 | $53.65 | 1,984,400 | — | — |
| 2004-11-16 | $51.02 | $53.40 | 2,154,900 | — | — |
| 2004-11-15 | $51.71 | $54.13 | 1,815,600 | — | — |
| 2004-11-12 | $51.94 | $54.37 | 1,950,600 | — | — |
| 2004-11-11 | $51.80 | $54.22 | 2,687,900 | — | — |
| 2004-11-10 | $50.81 | $53.18 | 3,488,500 | — | — |
| 2004-11-09 | $50.29 | $52.64 | 4,432,700 | — | — |
| 2004-11-08 | $49.01 | $51.30 | 4,891,300 | — | — |
| 2004-11-05 | $47.35 | $49.56 | 4,131,600 | — | — |
| 2004-11-04 | $45.95 | $48.10 | 2,207,700 | — | — |
| 2004-11-03 | $45.90 | $48.04 | 2,424,700 | — | — |
| 2004-11-02 | $46.13 | $48.28 | 2,075,100 | — | — |
| 2004-11-01 | $46.28 | $48.44 | 1,342,300 | — | — |
| 2004-10-29 | $46.75 | $48.93 | 1,886,200 | — | — |
| 2004-10-28 | $46.83 | $49.02 | 3,038,500 | — | — |
| 2004-10-27 | $47.35 | $49.56 | 16,428,100 | — | — |
| 2004-10-26 | $39.33 | $41.17 | 3,269,200 | — | — |
| 2004-10-25 | $38.71 | $40.52 | 2,812,200 | — | — |
| 2004-10-22 | $38.49 | $40.29 | 4,693,600 | — | — |
| 2004-10-21 | $38.55 | $40.35 | 4,953,900 | — | — |
| 2004-10-20 | $37.65 | $39.41 | 12,665,000 | — | — |
| 2004-10-19 | $40.21 | $42.09 | 2,622,400 | — | — |
| 2004-10-18 | $40.95 | $42.86 | 2,312,000 | — | — |
| 2004-10-15 | $41.05 | $42.97 | 1,459,800 | — | — |
| 2004-10-14 | $41.12 | $43.04 | 1,788,800 | — | — |
| 2004-10-13 | $41.70 | $43.65 | 2,147,300 | — | — |
| 2004-10-12 | $42.25 | $44.22 | 1,773,500 | — | — |
| 2004-10-11 | $42.75 | $44.75 | 1,722,000 | — | — |
| 2004-10-08 | $42.53 | $44.52 | 1,399,000 | — | — |
| 2004-10-07 | $42.97 | $44.98 | 2,454,600 | — | — |
| 2004-10-06 | $43.76 | $45.80 | 3,303,300 | — | — |
| 2004-10-05 | $43.49 | $45.52 | 1,992,200 | — | — |
| 2004-10-04 | $43.83 | $45.88 | 2,244,700 | — | — |
| 2004-10-01 | $44.21 | $46.27 | 1,938,100 | — | — |
| 2004-09-30 | $43.77 | $45.81 | 2,864,500 | — | — |
| 2004-09-29 | $44.48 | $46.56 | 2,644,100 | — | — |
| 2004-09-28 | $44.82 | $46.88 | 2,431,000 | — | — |
| 2004-09-27 | $44.98 | $47.05 | 2,599,000 | — | — |
| 2004-09-24 | $45.74 | $47.84 | 2,482,100 | — | — |
| 2004-09-23 | $46.20 | $48.33 | 2,499,000 | — | — |
| 2004-09-22 | $47.07 | $49.24 | 2,166,600 | — | — |
| 2004-09-21 | $47.50 | $49.69 | 1,928,900 | — | — |
| 2004-09-20 | $47.45 | $49.63 | 1,386,200 | — | — |
| 2004-09-17 | $47.88 | $50.08 | 2,461,000 | — | — |
| 2004-09-16 | $47.75 | $49.95 | 3,125,700 | — | — |
| 2004-09-15 | $46.92 | $49.08 | 4,617,800 | — | — |
| 2004-09-14 | $47.49 | $49.67 | 11,199,200 | — | — |
| 2004-09-13 | $45.49 | $47.58 | 2,431,800 | — | — |
| 2004-09-10 | $45.85 | $47.96 | 2,194,700 | — | — |
| 2004-09-09 | $47.13 | $49.30 | 2,098,200 | — | — |
| 2004-09-08 | $46.68 | $48.83 | 4,810,100 | — | — |
| 2004-09-07 | $47.82 | $50.02 | 1,441,300 | — | — |
| 2004-09-03 | $47.35 | $49.53 | 1,254,900 | — | — |
| 2004-09-02 | $47.70 | $49.89 | 3,007,500 | — | — |
| 2004-09-01 | $45.79 | $47.90 | 1,643,500 | — | — |
| 2004-08-31 | $45.20 | $47.28 | 1,244,700 | — | — |
| 2004-08-30 | $45.07 | $47.14 | 1,416,900 | — | — |
| 2004-08-27 | $45.79 | $47.90 | 853,200 | — | — |
| 2004-08-26 | $45.80 | $47.91 | 2,262,800 | — | — |
| 2004-08-25 | $45.03 | $47.10 | 2,243,700 | — | — |
| 2004-08-24 | $44.23 | $46.26 | 1,722,200 | — | — |
| 2004-08-23 | $44.15 | $46.18 | 1,342,700 | — | — |
| 2004-08-20 | $44.53 | $46.58 | 1,074,000 | — | — |
| 2004-08-19 | $44.34 | $46.38 | 2,529,500 | — | — |
| 2004-08-18 | $44.10 | $46.13 | 3,186,000 | — | — |
| 2004-08-17 | $43.55 | $45.55 | 2,473,700 | — | — |
| 2004-08-16 | $42.77 | $44.74 | 3,195,900 | — | — |
| 2004-08-13 | $42.33 | $44.28 | 3,531,900 | — | — |
| 2004-08-12 | $43.84 | $45.86 | 1,868,200 | — | — |
| 2004-08-11 | $44.14 | $46.17 | 2,259,200 | — | — |
| 2004-08-10 | $44.09 | $46.12 | 2,863,600 | — | — |
| 2004-08-09 | $43.81 | $45.83 | 2,720,500 | — | — |
| 2004-08-06 | $44.01 | $46.03 | 3,796,300 | — | — |
| 2004-08-05 | $43.70 | $45.71 | 3,017,000 | — | — |
| 2004-08-04 | $44.16 | $46.19 | 3,172,400 | — | — |
| 2004-08-03 | $44.49 | $46.54 | 2,717,800 | — | — |
| 2004-08-02 | $44.47 | $46.52 | 4,927,400 | — | — |
| 2004-07-30 | $44.50 | $46.55 | 3,562,600 | — | — |
| 2004-07-29 | $44.76 | $46.82 | 4,206,900 | — | — |
| 2004-07-28 | $44.50 | $46.55 | 7,531,000 | — | — |
| 2004-07-27 | $44.00 | $46.02 | 19,556,200 | — | — |
| 2004-07-26 | $50.47 | $52.79 | 1,151,300 | — | — |
| 2004-07-23 | $50.89 | $53.23 | 1,694,500 | — | — |
| 2004-07-22 | $51.05 | $53.40 | 2,483,100 | — | — |
| 2004-07-21 | $50.05 | $52.35 | 2,145,400 | — | — |
| 2004-07-20 | $50.24 | $52.55 | 1,862,400 | — | — |
| 2004-07-19 | $50.29 | $52.60 | 2,767,400 | — | — |
| 2004-07-16 | $50.45 | $52.77 | 2,991,700 | — | — |
| 2004-07-15 | $50.47 | $52.79 | 3,382,000 | — | — |
| 2004-07-14 | $50.21 | $52.52 | 5,734,200 | — | — |
| 2004-07-13 | $48.35 | $50.57 | 7,014,500 | — | — |
| 2004-07-12 | $47.50 | $49.69 | 7,335,400 | — | — |
| 2004-07-09 | $48.94 | $51.19 | 4,747,000 | — | — |
| 2004-07-08 | $50.11 | $52.42 | 4,455,100 | — | — |
| 2004-07-07 | $51.65 | $54.03 | 4,477,400 | — | — |
| 2004-07-06 | $52.00 | $54.39 | 4,707,200 | — | — |
| 2004-07-02 | $51.76 | $54.14 | 9,395,300 | — | — |
| 2004-07-01 | $52.86 | $55.29 | 35,567,800 | — | — |
| 2004-06-30 | $70.05 | $73.27 | 1,574,000 | — | — |
| 2004-06-29 | $69.50 | $72.70 | 995,900 | — | — |
| 2004-06-28 | $68.32 | $71.43 | 844,100 | — | — |
| 2004-06-25 | $68.95 | $72.09 | 1,797,200 | — | — |
| 2004-06-24 | $70.15 | $73.35 | 1,193,100 | — | — |
| 2004-06-23 | $69.85 | $73.03 | 1,976,900 | — | — |
| 2004-06-22 | $68.40 | $71.52 | 2,106,300 | — | — |
| 2004-06-21 | $67.41 | $70.48 | 1,095,300 | — | — |
| 2004-06-18 | $68.36 | $71.47 | 1,725,600 | — | — |
| 2004-06-17 | $69.05 | $72.20 | 745,600 | — | — |
| 2004-06-16 | $68.85 | $71.99 | 1,284,500 | — | — |
| 2004-06-15 | $69.43 | $72.59 | 1,573,000 | — | — |
| 2004-06-14 | $68.45 | $71.57 | 1,100,700 | — | — |
| 2004-06-10 | $68.84 | $71.98 | 1,004,400 | — | — |
| 2004-06-09 | $68.30 | $71.41 | 945,400 | — | — |
| 2004-06-08 | $69.12 | $72.27 | 1,272,300 | — | — |
| 2004-06-07 | $68.85 | $71.99 | 788,100 | — | — |
| 2004-06-04 | $68.38 | $71.49 | 1,109,900 | — | — |
| 2004-06-03 | $68.08 | $71.18 | 1,223,300 | — | — |
| 2004-06-02 | $68.25 | $71.36 | 1,345,000 | — | — |
| 2004-06-01 | $68.60 | $71.72 | 1,947,000 | — | — |
| 2004-05-28 | $67.71 | $70.79 | 1,211,400 | — | — |
| 2004-05-27 | $68.24 | $71.35 | 2,037,000 | — | — |
| 2004-05-26 | $67.70 | $70.78 | 1,679,500 | — | — |
| 2004-05-25 | $67.17 | $70.23 | 2,272,900 | — | — |
| 2004-05-24 | $65.61 | $68.60 | 2,283,200 | — | — |
| 2004-05-21 | $66.70 | $69.74 | 2,009,300 | — | — |
| 2004-05-20 | $66.51 | $69.54 | 2,248,200 | — | — |
| 2004-05-19 | $67.20 | $70.26 | 5,506,900 | — | — |
| 2004-05-18 | $67.52 | $70.60 | 5,378,800 | — | — |
| 2004-05-17 | $69.20 | $72.35 | 7,805,900 | — | — |
| 2004-05-14 | $73.44 | $76.78 | 3,884,900 | — | — |
| 2004-05-13 | $74.73 | $78.13 | 1,028,900 | — | — |
| 2004-05-12 | $74.72 | $78.12 | 1,262,200 | — | — |
| 2004-05-11 | $74.51 | $77.90 | 1,278,100 | — | — |
| 2004-05-10 | $74.20 | $77.58 | 2,466,300 | — | — |
| 2004-05-07 | $75.54 | $78.98 | 1,371,700 | — | — |
| 2004-05-06 | $75.98 | $79.44 | 1,476,300 | — | — |
| 2004-05-05 | $75.61 | $79.05 | 1,458,700 | — | — |
| 2004-05-04 | $75.08 | $78.50 | 2,109,700 | — | — |
| 2004-05-03 | $75.72 | $79.17 | 3,833,400 | — | — |
| 2004-04-30 | $73.25 | $76.59 | 2,712,200 | — | — |
| 2004-04-29 | $71.00 | $74.23 | 1,420,900 | — | — |
| 2004-04-28 | $71.32 | $74.57 | 1,595,800 | — | — |
| 2004-04-27 | $71.92 | $75.20 | 1,647,800 | — | — |
| 2004-04-26 | $71.80 | $75.07 | 1,613,100 | — | — |
| 2004-04-23 | $71.83 | $75.10 | 1,874,400 | — | — |
| 2004-04-22 | $72.25 | $75.54 | 5,060,800 | — | — |
| 2004-04-21 | $72.19 | $75.48 | 2,372,500 | — | — |
| 2004-04-20 | $70.78 | $74.00 | 1,612,800 | — | — |
| 2004-04-19 | $71.56 | $74.82 | 1,343,900 | — | — |
| 2004-04-16 | $71.15 | $74.39 | 1,552,400 | — | — |
| 2004-04-15 | $70.71 | $73.93 | 2,211,700 | — | — |
| 2004-04-14 | $70.65 | $73.87 | 1,502,900 | — | — |
| 2004-04-13 | $70.84 | $74.07 | 2,198,700 | — | — |
| 2004-04-12 | $71.12 | $74.36 | 1,079,800 | — | — |
| 2004-04-08 | $70.10 | $73.29 | 1,056,500 | — | — |
| 2004-04-07 | $70.55 | $73.76 | 1,171,200 | — | — |
| 2004-04-06 | $70.67 | $73.89 | 1,854,600 | — | — |
| 2004-04-05 | $71.06 | $74.30 | 1,997,500 | — | — |
| 2004-04-02 | $69.90 | $73.08 | 1,650,800 | — | — |
| 2004-04-01 | $69.14 | $72.29 | 1,600,700 | — | — |
| 2004-03-31 | $68.90 | $72.04 | 1,560,500 | — | — |
| 2004-03-30 | $68.08 | $71.18 | 1,228,100 | — | — |
| 2004-03-29 | $68.65 | $71.75 | 2,176,900 | — | — |
| 2004-03-26 | $67.35 | $70.39 | 5,146,600 | — | — |
| 2004-03-25 | $63.95 | $66.83 | 1,695,000 | — | — |
| 2004-03-24 | $64.00 | $66.89 | 1,915,600 | — | — |
| 2004-03-23 | $64.44 | $67.35 | 2,368,000 | — | — |
| 2004-03-22 | $65.00 | $67.93 | 1,132,700 | — | — |
| 2004-03-19 | $65.21 | $68.15 | 1,412,900 | — | — |
| 2004-03-18 | $65.59 | $68.55 | 1,564,900 | — | — |
| 2004-03-17 | $65.70 | $68.66 | 1,309,100 | — | — |
| 2004-03-16 | $65.71 | $68.67 | 1,711,700 | — | — |
| 2004-03-15 | $65.89 | $68.86 | 1,685,700 | — | — |
| 2004-03-12 | $66.75 | $69.76 | 2,183,600 | — | — |
| 2004-03-11 | $66.66 | $69.67 | 2,569,500 | — | — |
| 2004-03-10 | $66.56 | $69.56 | 2,343,700 | — | — |
| 2004-03-09 | $66.76 | $69.77 | 2,563,000 | — | — |
| 2004-03-08 | $67.40 | $70.44 | 1,536,400 | — | — |
| 2004-03-05 | $67.36 | $70.40 | 2,112,000 | — | — |
| 2004-03-04 | $66.96 | $69.98 | 1,412,600 | — | — |
| 2004-03-03 | $66.52 | $69.52 | 1,219,700 | — | — |
| 2004-03-02 | $66.00 | $68.98 | 2,195,100 | — | — |
| 2004-03-01 | $65.67 | $68.63 | 1,118,600 | — | — |
| 2004-02-27 | $65.23 | $68.17 | 1,212,700 | — | — |
| 2004-02-26 | $64.80 | $67.72 | 943,100 | — | — |
| 2004-02-25 | $64.81 | $67.73 | 997,500 | — | — |
| 2004-02-24 | $64.29 | $67.19 | 1,029,900 | — | — |
| 2004-02-23 | $64.00 | $66.89 | 1,646,900 | — | — |
| 2004-02-20 | $64.78 | $67.70 | 1,267,800 | — | — |
| 2004-02-19 | $64.51 | $67.42 | 1,928,800 | — | — |
| 2004-02-18 | $64.98 | $67.91 | 971,200 | — | — |
| 2004-02-17 | $65.49 | $68.44 | 829,000 | — | — |
| 2004-02-13 | $65.40 | $68.35 | 1,732,100 | — | — |
| 2004-02-12 | $65.00 | $67.93 | 1,365,400 | — | — |
| 2004-02-11 | $65.75 | $68.71 | 2,007,600 | — | — |
| 2004-02-10 | $64.61 | $67.52 | 1,170,400 | — | — |
| 2004-02-09 | $63.63 | $66.50 | 1,523,000 | — | — |
| 2004-02-06 | $64.52 | $67.43 | 1,196,900 | — | — |
| 2004-02-05 | $64.12 | $67.01 | 1,635,300 | — | — |
| 2004-02-04 | $64.95 | $67.88 | 2,734,900 | — | — |
| 2004-02-03 | $65.71 | $68.67 | 1,650,300 | — | — |
| 2004-02-02 | $65.06 | $67.99 | 2,685,800 | — | — |
| 2004-01-30 | $64.11 | $67.00 | 1,973,500 | — | — |
| 2004-01-29 | $64.00 | $66.89 | 2,159,800 | — | — |
| 2004-01-28 | $63.25 | $66.10 | 2,258,200 | — | — |
| 2004-01-27 | $63.99 | $66.88 | 2,159,700 | — | — |
| 2004-01-26 | $64.40 | $67.30 | 3,263,300 | — | — |
| 2004-01-23 | $63.57 | $66.44 | 3,973,600 | — | — |
| 2004-01-22 | $63.15 | $66.00 | 5,938,900 | — | — |
| 2004-01-21 | $59.85 | $62.55 | 2,919,600 | — | — |
| 2004-01-20 | $59.40 | $62.08 | 3,313,000 | — | — |
| 2004-01-16 | $59.97 | $62.67 | 2,065,200 | — | — |
| 2004-01-15 | $60.00 | $62.71 | 1,999,900 | — | — |
| 2004-01-14 | $59.65 | $62.34 | 2,871,000 | — | — |
| 2004-01-13 | $59.13 | $61.80 | 2,687,700 | — | — |
| 2004-01-12 | $59.17 | $61.84 | 2,667,400 | — | — |
| 2004-01-09 | $60.05 | $62.76 | 2,127,100 | — | — |
| 2004-01-08 | $60.66 | $63.40 | 2,507,000 | — | — |
| 2004-01-07 | $60.75 | $63.49 | 2,271,600 | — | — |
| 2004-01-06 | $60.30 | $63.02 | 1,993,600 | — | — |
| 2004-01-05 | $60.53 | $63.26 | 4,719,900 | — | — |
| 2004-01-02 | $59.68 | $62.37 | 5,674,300 | — | — |