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 | $48.76 | $81.36 | 1,650,200 | — | — |
| 2004-12-30 | $48.77 | $81.39 | 2,396,200 | — | — |
| 2004-12-29 | $49.24 | $82.16 | 2,533,200 | — | — |
| 2004-12-28 | $49.24 | $82.16 | 2,803,000 | — | — |
| 2004-12-27 | $48.05 | $80.18 | 2,452,000 | — | — |
| 2004-12-23 | $48.65 | $81.19 | 2,178,000 | — | — |
| 2004-12-22 | $48.58 | $81.06 | 3,604,600 | — | — |
| 2004-12-21 | $48.13 | $80.32 | 4,318,800 | — | — |
| 2004-12-20 | $47.17 | $78.72 | 3,040,600 | — | — |
| 2004-12-17 | $47.12 | $78.63 | 5,966,400 | — | — |
| 2004-12-16 | $47.40 | $79.09 | 4,969,200 | — | — |
| 2004-12-15 | $47.44 | $79.17 | 4,284,200 | — | — |
| 2004-12-14 | $46.85 | $78.18 | 4,624,000 | — | — |
| 2004-12-13 | $46.99 | $78.41 | 4,642,000 | — | — |
| 2004-12-10 | $45.81 | $76.45 | 2,900,600 | — | — |
| 2004-12-09 | $45.74 | $76.32 | 5,305,200 | — | — |
| 2004-12-08 | $45.31 | $75.62 | 3,430,600 | — | — |
| 2004-12-07 | $45.41 | $75.78 | 4,527,400 | — | — |
| 2004-12-06 | $45.29 | $75.57 | 2,917,000 | — | — |
| 2004-12-03 | $45.46 | $75.86 | 4,909,600 | — | — |
| 2004-12-02 | $45.87 | $76.54 | 3,408,600 | — | — |
| 2004-12-01 | $46.33 | $77.30 | 3,336,400 | — | — |
| 2004-11-30 | $45.78 | $76.39 | 4,185,000 | — | — |
| 2004-11-29 | $45.58 | $76.06 | 5,228,000 | — | — |
| 2004-11-26 | $46.40 | $77.43 | 1,418,600 | — | — |
| 2004-11-24 | $46.03 | $76.81 | 3,674,000 | — | — |
| 2004-11-23 | $45.45 | $75.84 | 5,179,800 | — | — |
| 2004-11-22 | $45.05 | $75.18 | 3,692,000 | — | — |
| 2004-11-19 | $45.09 | $75.24 | 3,919,800 | — | — |
| 2004-11-18 | $45.72 | $76.30 | 3,567,400 | — | — |
| 2004-11-17 | $45.44 | $75.83 | 3,939,400 | — | — |
| 2004-11-16 | $44.94 | $74.99 | 4,628,600 | — | — |
| 2004-11-15 | $44.85 | $74.84 | 4,194,000 | — | — |
| 2004-11-12 | $44.99 | $75.07 | 4,662,600 | — | — |
| 2004-11-11 | $44.92 | $74.97 | 4,492,000 | — | — |
| 2004-11-10 | $44.37 | $74.04 | 5,291,400 | — | — |
| 2004-11-09 | $44.15 | $73.68 | 5,516,200 | — | — |
| 2004-11-08 | $43.51 | $72.60 | 4,181,000 | — | — |
| 2004-11-05 | $43.58 | $72.73 | 7,455,600 | — | — |
| 2004-11-04 | $42.94 | $71.66 | 7,655,400 | — | — |
| 2004-11-03 | $42.13 | $70.30 | 6,915,200 | — | — |
| 2004-11-02 | $40.99 | $68.41 | 6,079,200 | — | — |
| 2004-11-01 | $40.92 | $68.29 | 5,245,800 | — | — |
| 2004-10-29 | $40.27 | $67.20 | 3,871,200 | — | — |
| 2004-10-28 | $39.76 | $66.36 | 6,464,400 | — | — |
| 2004-10-27 | $40.40 | $67.42 | 6,047,400 | — | — |
| 2004-10-26 | $39.71 | $66.26 | 4,759,400 | — | — |
| 2004-10-25 | $39.17 | $65.37 | 4,387,800 | — | — |
| 2004-10-22 | $38.67 | $64.53 | 9,025,000 | — | — |
| 2004-10-21 | $38.51 | $64.27 | 16,267,600 | — | — |
| 2004-10-20 | $40.40 | $67.07 | 5,129,400 | — | — |
| 2004-10-19 | $40.44 | $67.13 | 5,197,200 | — | — |
| 2004-10-18 | $40.56 | $67.35 | 4,689,400 | — | — |
| 2004-10-15 | $40.54 | $67.32 | 6,098,200 | — | — |
| 2004-10-14 | $39.75 | $66.00 | 5,250,800 | — | — |
| 2004-10-13 | $39.54 | $65.66 | 7,324,800 | — | — |
| 2004-10-12 | $39.87 | $66.20 | 3,672,000 | — | — |
| 2004-10-11 | $39.71 | $65.92 | 1,914,400 | — | — |
| 2004-10-08 | $39.75 | $66.00 | 3,201,000 | — | — |
| 2004-10-07 | $40.00 | $66.41 | 4,044,600 | — | — |
| 2004-10-06 | $40.50 | $67.24 | 3,496,600 | — | — |
| 2004-10-05 | $40.19 | $66.72 | 4,108,400 | — | — |
| 2004-10-04 | $40.63 | $67.45 | 5,685,000 | — | — |
| 2004-10-01 | $40.30 | $66.91 | 7,250,400 | — | — |
| 2004-09-30 | $40.22 | $66.78 | 8,609,600 | — | — |
| 2004-09-29 | $40.25 | $66.83 | 14,205,200 | — | — |
| 2004-09-28 | $38.45 | $63.84 | 9,189,800 | — | — |
| 2004-09-27 | $37.21 | $61.78 | 2,538,400 | — | — |
| 2004-09-24 | $37.38 | $62.06 | 3,156,400 | — | — |
| 2004-09-23 | $37.25 | $61.85 | 3,271,000 | — | — |
| 2004-09-22 | $37.68 | $62.56 | 3,450,200 | — | — |
| 2004-09-21 | $38.17 | $63.36 | 3,407,600 | — | — |
| 2004-09-20 | $37.94 | $62.99 | 2,637,800 | — | — |
| 2004-09-17 | $38.06 | $63.19 | 4,933,400 | — | — |
| 2004-09-16 | $37.42 | $62.13 | 2,389,400 | — | — |
| 2004-09-15 | $37.33 | $61.97 | 3,351,200 | — | — |
| 2004-09-14 | $37.86 | $62.86 | 2,927,400 | — | — |
| 2004-09-13 | $37.98 | $63.06 | 3,771,800 | — | — |
| 2004-09-10 | $37.55 | $62.34 | 3,063,200 | — | — |
| 2004-09-09 | $37.44 | $62.15 | 3,565,400 | — | — |
| 2004-09-08 | $37.60 | $62.43 | 2,582,400 | — | — |
| 2004-09-07 | $37.72 | $62.63 | 5,689,800 | — | — |
| 2004-09-03 | $36.78 | $61.07 | 2,645,800 | — | — |
| 2004-09-02 | $36.59 | $60.75 | 3,238,000 | — | — |
| 2004-09-01 | $36.31 | $60.28 | 3,301,600 | — | — |
| 2004-08-31 | $36.35 | $60.35 | 2,309,800 | — | — |
| 2004-08-30 | $36.13 | $59.98 | 2,704,400 | — | — |
| 2004-08-27 | $36.85 | $61.18 | 2,037,000 | — | — |
| 2004-08-26 | $36.86 | $61.19 | 2,586,600 | — | — |
| 2004-08-25 | $36.94 | $61.32 | 4,168,000 | — | — |
| 2004-08-24 | $36.58 | $60.72 | 5,324,200 | — | — |
| 2004-08-23 | $36.03 | $59.81 | 2,516,600 | — | — |
| 2004-08-20 | $36.12 | $59.97 | 3,947,800 | — | — |
| 2004-08-19 | $35.65 | $59.18 | 5,305,200 | — | — |
| 2004-08-18 | $36.25 | $60.19 | 4,389,200 | — | — |
| 2004-08-17 | $36.24 | $60.17 | 6,229,000 | — | — |
| 2004-08-16 | $36.44 | $60.49 | 4,745,600 | — | — |
| 2004-08-13 | $35.88 | $59.56 | 4,379,400 | — | — |
| 2004-08-12 | $35.88 | $59.57 | 5,892,600 | — | — |
| 2004-08-11 | $36.03 | $59.82 | 4,323,000 | — | — |
| 2004-08-10 | $35.63 | $59.16 | 4,053,800 | — | — |
| 2004-08-09 | $35.04 | $58.17 | 3,340,800 | — | — |
| 2004-08-06 | $35.13 | $58.32 | 9,485,600 | — | — |
| 2004-08-05 | $34.81 | $57.79 | 6,006,400 | — | — |
| 2004-08-04 | $35.85 | $59.52 | 6,272,800 | — | — |
| 2004-08-03 | $35.84 | $59.50 | 7,607,600 | — | — |
| 2004-08-02 | $36.55 | $60.68 | 4,189,800 | — | — |
| 2004-07-30 | $36.74 | $61.01 | 3,467,800 | — | — |
| 2004-07-29 | $36.97 | $61.37 | 3,329,400 | — | — |
| 2004-07-28 | $36.72 | $60.96 | 6,343,800 | — | — |
| 2004-07-27 | $36.08 | $59.91 | 6,918,000 | — | — |
| 2004-07-26 | $36.30 | $60.27 | 5,043,800 | — | — |
| 2004-07-23 | $36.61 | $60.78 | 7,610,600 | — | — |
| 2004-07-22 | $36.76 | $61.04 | 17,837,000 | — | — |
| 2004-07-21 | $38.47 | $63.88 | 4,892,400 | — | — |
| 2004-07-20 | $39.04 | $64.81 | 2,848,000 | — | — |
| 2004-07-19 | $39.10 | $64.91 | 3,474,800 | — | — |
| 2004-07-16 | $38.90 | $64.59 | 4,241,400 | — | — |
| 2004-07-15 | $39.70 | $65.57 | 2,916,600 | — | — |
| 2004-07-14 | $39.39 | $65.06 | 3,845,600 | — | — |
| 2004-07-13 | $39.63 | $65.47 | 4,124,600 | — | — |
| 2004-07-12 | $39.12 | $64.61 | 2,911,800 | — | — |
| 2004-07-09 | $38.54 | $63.66 | 3,442,000 | — | — |
| 2004-07-08 | $38.26 | $63.20 | 3,382,000 | — | — |
| 2004-07-07 | $38.75 | $64.00 | 2,808,600 | — | — |
| 2004-07-06 | $38.37 | $63.37 | 3,237,200 | — | — |
| 2004-07-02 | $38.36 | $63.36 | 3,955,000 | — | — |
| 2004-07-01 | $39.09 | $64.57 | 3,636,800 | — | — |
| 2004-06-30 | $39.72 | $65.61 | 5,106,000 | — | — |
| 2004-06-29 | $39.41 | $65.09 | 3,816,000 | — | — |
| 2004-06-28 | $38.74 | $63.99 | 3,518,200 | — | — |
| 2004-06-25 | $39.08 | $64.54 | 5,163,400 | — | — |
| 2004-06-24 | $39.55 | $65.33 | 5,932,800 | — | — |
| 2004-06-23 | $38.95 | $64.33 | 4,114,200 | — | — |
| 2004-06-22 | $38.33 | $63.30 | 4,883,200 | — | — |
| 2004-06-21 | $37.49 | $61.92 | 3,327,600 | — | — |
| 2004-06-18 | $37.21 | $61.46 | 6,653,200 | — | — |
| 2004-06-17 | $37.36 | $61.71 | 4,065,200 | — | — |
| 2004-06-16 | $37.01 | $61.12 | 5,287,800 | — | — |
| 2004-06-15 | $37.70 | $62.26 | 4,769,800 | — | — |
| 2004-06-14 | $37.38 | $61.74 | 2,451,600 | — | — |
| 2004-06-10 | $37.80 | $62.43 | 3,345,800 | — | — |
| 2004-06-09 | $37.70 | $62.27 | 4,578,800 | — | — |
| 2004-06-08 | $38.56 | $63.69 | 3,924,400 | — | — |
| 2004-06-07 | $38.85 | $64.17 | 3,319,800 | — | — |
| 2004-06-04 | $37.75 | $62.35 | 4,757,400 | — | — |
| 2004-06-03 | $37.58 | $62.06 | 3,496,600 | — | — |
| 2004-06-02 | $38.21 | $63.11 | 4,106,000 | — | — |
| 2004-06-01 | $37.98 | $62.73 | 3,725,600 | — | — |
| 2004-05-28 | $37.67 | $62.23 | 2,859,200 | — | — |
| 2004-05-27 | $37.58 | $62.08 | 4,933,400 | — | — |
| 2004-05-26 | $37.42 | $61.82 | 4,146,800 | — | — |
| 2004-05-25 | $37.33 | $61.65 | 5,267,800 | — | — |
| 2004-05-24 | $37.00 | $61.11 | 7,180,200 | — | — |
| 2004-05-21 | $36.51 | $60.31 | 4,399,800 | — | — |
| 2004-05-20 | $36.13 | $59.68 | 6,378,200 | — | — |
| 2004-05-19 | $36.90 | $60.95 | 5,559,800 | — | — |
| 2004-05-18 | $36.88 | $60.91 | 4,745,200 | — | — |
| 2004-05-17 | $36.77 | $60.73 | 5,203,400 | — | — |
| 2004-05-14 | $37.85 | $62.51 | 4,854,400 | — | — |
| 2004-05-13 | $37.33 | $61.66 | 4,856,800 | — | — |
| 2004-05-12 | $37.43 | $61.82 | 6,281,200 | — | — |
| 2004-05-11 | $36.55 | $60.37 | 7,685,400 | — | — |
| 2004-05-10 | $36.44 | $60.19 | 14,209,400 | — | — |
| 2004-05-07 | $38.56 | $63.69 | 4,857,000 | — | — |
| 2004-05-06 | $38.92 | $64.29 | 3,812,800 | — | — |
| 2004-05-05 | $39.40 | $65.08 | 3,516,000 | — | — |
| 2004-05-04 | $39.51 | $65.25 | 4,164,000 | — | — |
| 2004-05-03 | $39.69 | $65.55 | 3,710,600 | — | — |
| 2004-04-30 | $38.87 | $64.19 | 5,599,600 | — | — |
| 2004-04-29 | $38.79 | $64.07 | 6,920,200 | — | — |
| 2004-04-28 | $39.85 | $65.82 | 5,506,000 | — | — |
| 2004-04-27 | $40.90 | $67.55 | 4,461,000 | — | — |
| 2004-04-26 | $40.45 | $66.81 | 4,947,600 | — | — |
| 2004-04-23 | $40.98 | $67.69 | 7,014,600 | — | — |
| 2004-04-22 | $42.05 | $69.45 | 10,813,200 | — | — |
| 2004-04-21 | $40.54 | $66.65 | 6,023,400 | — | — |
| 2004-04-20 | $39.99 | $65.75 | 4,575,000 | — | — |
| 2004-04-19 | $40.50 | $66.59 | 3,235,800 | — | — |
| 2004-04-16 | $40.99 | $67.39 | 3,499,800 | — | — |
| 2004-04-15 | $40.40 | $66.42 | 3,980,400 | — | — |
| 2004-04-14 | $40.51 | $66.61 | 5,116,200 | — | — |
| 2004-04-13 | $41.01 | $67.43 | 5,195,400 | — | — |
| 2004-04-12 | $41.88 | $68.85 | 3,497,000 | — | — |
| 2004-04-08 | $40.99 | $67.39 | 2,356,400 | — | — |
| 2004-04-07 | $41.05 | $67.49 | 4,794,000 | — | — |
| 2004-04-06 | $41.46 | $68.16 | 4,342,800 | — | — |
| 2004-04-05 | $41.21 | $67.75 | 3,417,800 | — | — |
| 2004-04-02 | $40.60 | $66.75 | 5,519,400 | — | — |
| 2004-04-01 | $39.50 | $64.94 | 3,429,000 | — | — |
| 2004-03-31 | $39.54 | $65.00 | 3,436,600 | — | — |
| 2004-03-30 | $40.00 | $65.77 | 6,002,400 | — | — |
| 2004-03-29 | $39.74 | $65.34 | 5,055,400 | — | — |
| 2004-03-26 | $38.72 | $63.66 | 3,820,000 | — | — |
| 2004-03-25 | $38.58 | $63.42 | 3,494,400 | — | — |
| 2004-03-24 | $38.17 | $62.75 | 3,443,600 | — | — |
| 2004-03-23 | $37.92 | $62.36 | 4,311,800 | — | — |
| 2004-03-22 | $37.75 | $62.07 | 3,908,200 | — | — |
| 2004-03-19 | $38.15 | $62.73 | 4,883,800 | — | — |
| 2004-03-18 | $38.60 | $63.47 | 4,893,400 | — | — |
| 2004-03-17 | $38.61 | $63.48 | 5,044,400 | — | — |
| 2004-03-16 | $37.67 | $61.94 | 6,185,200 | — | — |
| 2004-03-15 | $36.99 | $60.82 | 5,711,600 | — | — |
| 2004-03-12 | $37.47 | $61.60 | 5,666,600 | — | — |
| 2004-03-11 | $36.58 | $60.14 | 7,803,400 | — | — |
| 2004-03-10 | $36.76 | $60.43 | 9,450,400 | — | — |
| 2004-03-09 | $38.20 | $62.81 | 5,101,800 | — | — |
| 2004-03-08 | $38.45 | $63.21 | 5,699,200 | — | — |
| 2004-03-05 | $38.19 | $62.78 | 5,206,000 | — | — |
| 2004-03-04 | $38.45 | $63.22 | 2,649,800 | — | — |
| 2004-03-03 | $38.66 | $63.56 | 3,606,200 | — | — |
| 2004-03-02 | $38.79 | $63.79 | 4,534,200 | — | — |
| 2004-03-01 | $38.42 | $63.17 | 4,757,800 | — | — |
| 2004-02-27 | $37.88 | $62.27 | 7,388,200 | — | — |
| 2004-02-26 | $38.97 | $64.08 | 3,620,400 | — | — |
| 2004-02-25 | $38.59 | $63.45 | 3,886,600 | — | — |
| 2004-02-24 | $38.35 | $63.05 | 3,252,200 | — | — |
| 2004-02-23 | $38.61 | $63.48 | 3,589,400 | — | — |
| 2004-02-20 | $38.41 | $63.15 | 5,351,200 | — | — |
| 2004-02-19 | $39.26 | $64.56 | 3,372,800 | — | — |
| 2004-02-18 | $39.46 | $64.87 | 3,079,400 | — | — |
| 2004-02-17 | $39.76 | $65.37 | 4,740,000 | — | — |
| 2004-02-13 | $38.71 | $63.65 | 3,749,000 | — | — |
| 2004-02-12 | $39.35 | $64.69 | 3,096,400 | — | — |
| 2004-02-11 | $39.48 | $64.91 | 6,356,600 | — | — |
| 2004-02-10 | $38.28 | $62.94 | 5,732,600 | — | — |
| 2004-02-09 | $38.83 | $63.85 | 2,939,600 | — | — |
| 2004-02-06 | $39.25 | $64.53 | 5,229,600 | — | — |
| 2004-02-05 | $38.16 | $62.74 | 7,881,000 | — | — |
| 2004-02-04 | $37.95 | $62.40 | 8,467,000 | — | — |
| 2004-02-03 | $38.52 | $63.33 | 8,211,000 | — | — |
| 2004-02-02 | $38.74 | $63.70 | 7,814,400 | — | — |
| 2004-01-30 | $39.06 | $64.23 | 9,041,400 | — | — |
| 2004-01-29 | $38.63 | $63.51 | 10,858,000 | — | — |
| 2004-01-28 | $39.81 | $65.45 | 7,843,000 | — | — |
| 2004-01-27 | $41.00 | $67.41 | 9,249,000 | — | — |
| 2004-01-26 | $42.51 | $69.89 | 4,635,000 | — | — |
| 2004-01-23 | $42.08 | $69.20 | 4,675,200 | — | — |
| 2004-01-22 | $42.00 | $69.06 | 4,110,800 | — | — |
| 2004-01-21 | $41.70 | $68.56 | 4,066,600 | — | — |
| 2004-01-20 | $41.08 | $67.53 | 4,803,400 | — | — |
| 2004-01-16 | $42.07 | $69.17 | 5,083,400 | — | — |
| 2004-01-15 | $41.69 | $68.55 | 3,720,600 | — | — |
| 2004-01-14 | $41.85 | $68.50 | 4,498,000 | — | — |
| 2004-01-13 | $41.25 | $67.52 | 5,228,200 | — | — |
| 2004-01-12 | $41.22 | $67.48 | 4,166,200 | — | — |
| 2004-01-09 | $40.22 | $65.84 | 6,068,600 | — | — |
| 2004-01-08 | $40.92 | $66.99 | 4,844,400 | — | — |
| 2004-01-07 | $41.24 | $67.51 | 6,203,200 | — | — |
| 2004-01-06 | $41.70 | $68.26 | 6,190,400 | — | — |
| 2004-01-05 | $42.45 | $69.49 | 6,184,200 | — | — |
| 2004-01-02 | $41.33 | $67.65 | 4,172,800 | — | — |