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
- 2001-10-30 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 | $57.50 | $57.50 | 1,350,600 | — | — |
| 2004-12-30 | $57.58 | $57.58 | 1,242,400 | — | — |
| 2004-12-29 | $57.09 | $57.09 | 1,302,000 | — | — |
| 2004-12-28 | $57.40 | $57.40 | 2,439,600 | — | — |
| 2004-12-27 | $56.42 | $56.42 | 2,779,600 | — | — |
| 2004-12-23 | $57.10 | $57.10 | 2,017,600 | — | — |
| 2004-12-22 | $57.26 | $57.25 | 3,179,600 | — | — |
| 2004-12-21 | $58.40 | $58.40 | 4,427,000 | — | — |
| 2004-12-20 | $57.30 | $57.30 | 2,911,800 | — | — |
| 2004-12-17 | $57.64 | $57.64 | 5,957,000 | — | — |
| 2004-12-16 | $57.96 | $57.95 | 7,683,000 | — | — |
| 2004-12-15 | $58.38 | $58.37 | 3,360,400 | — | — |
| 2004-12-14 | $58.50 | $58.50 | 8,290,600 | — | — |
| 2004-12-13 | $58.50 | $58.50 | 13,747,600 | — | — |
| 2004-12-10 | $56.55 | $56.55 | 9,247,600 | — | — |
| 2004-12-09 | $54.13 | $54.12 | 6,855,200 | — | — |
| 2004-12-08 | $52.94 | $52.93 | 5,206,600 | — | — |
| 2004-12-07 | $51.45 | $51.45 | 6,343,800 | — | — |
| 2004-12-06 | $53.40 | $53.40 | 6,091,200 | — | — |
| 2004-12-03 | $53.24 | $53.24 | 6,405,800 | — | — |
| 2004-12-02 | $53.13 | $53.13 | 8,178,200 | — | — |
| 2004-12-01 | $54.55 | $54.55 | 13,477,000 | — | — |
| 2004-11-30 | $50.67 | $50.66 | 8,195,200 | — | — |
| 2004-11-29 | $49.80 | $49.80 | 4,284,400 | — | — |
| 2004-11-26 | $49.53 | $49.53 | 1,339,000 | — | — |
| 2004-11-24 | $48.97 | $48.97 | 1,311,000 | — | — |
| 2004-11-23 | $48.91 | $48.91 | 1,969,200 | — | — |
| 2004-11-22 | $48.86 | $48.85 | 2,414,200 | — | — |
| 2004-11-19 | $48.41 | $48.41 | 3,932,600 | — | — |
| 2004-11-18 | $48.80 | $48.80 | 3,647,000 | — | — |
| 2004-11-17 | $48.33 | $48.32 | 3,900,400 | — | — |
| 2004-11-16 | $47.51 | $47.51 | 4,296,000 | — | — |
| 2004-11-15 | $48.24 | $48.24 | 6,329,400 | — | — |
| 2004-11-12 | $47.38 | $47.38 | 6,371,800 | — | — |
| 2004-11-11 | $47.15 | $47.15 | 7,494,200 | — | — |
| 2004-11-10 | $46.45 | $46.44 | 11,549,400 | — | — |
| 2004-11-09 | $45.62 | $45.61 | 37,308,600 | — | — |
| 2004-11-08 | $43.25 | $43.25 | 2,580,600 | — | — |
| 2004-11-05 | $43.23 | $43.23 | 5,848,400 | — | — |
| 2004-11-04 | $42.60 | $42.60 | 8,239,400 | — | — |
| 2004-11-03 | $40.78 | $40.78 | 5,353,600 | — | — |
| 2004-11-02 | $39.26 | $39.26 | 3,751,200 | — | — |
| 2004-11-01 | $39.32 | $39.32 | 6,614,000 | — | — |
| 2004-10-29 | $40.20 | $40.20 | 6,919,000 | — | — |
| 2004-10-28 | $40.20 | $40.20 | 4,085,600 | — | — |
| 2004-10-27 | $40.56 | $40.56 | 9,264,200 | — | — |
| 2004-10-26 | $38.42 | $38.42 | 10,556,400 | — | — |
| 2004-10-25 | $36.50 | $36.50 | 8,584,200 | — | — |
| 2004-10-22 | $37.29 | $37.29 | 7,260,600 | — | — |
| 2004-10-21 | $36.86 | $36.85 | 10,321,400 | — | — |
| 2004-10-20 | $38.12 | $38.11 | 15,652,400 | — | — |
| 2004-10-19 | $36.85 | $36.85 | 26,891,600 | — | — |
| 2004-10-18 | $40.50 | $40.50 | 3,254,800 | — | — |
| 2004-10-15 | $40.77 | $40.77 | 8,888,600 | — | — |
| 2004-10-14 | $41.06 | $41.06 | 4,388,600 | — | — |
| 2004-10-13 | $41.95 | $41.95 | 3,045,200 | — | — |
| 2004-10-12 | $42.60 | $42.60 | 2,610,600 | — | — |
| 2004-10-11 | $42.38 | $42.38 | 1,321,200 | — | — |
| 2004-10-08 | $42.55 | $42.55 | 2,419,400 | — | — |
| 2004-10-07 | $42.96 | $42.96 | 2,125,600 | — | — |
| 2004-10-06 | $42.66 | $42.66 | 2,782,400 | — | — |
| 2004-10-05 | $42.70 | $42.69 | 2,841,000 | — | — |
| 2004-10-04 | $42.99 | $42.99 | 3,261,400 | — | — |
| 2004-10-01 | $43.37 | $43.36 | 2,687,800 | — | — |
| 2004-09-30 | $43.63 | $43.62 | 3,153,600 | — | — |
| 2004-09-29 | $43.31 | $43.31 | 4,447,000 | — | — |
| 2004-09-28 | $43.71 | $43.71 | 2,927,400 | — | — |
| 2004-09-27 | $42.95 | $42.95 | 1,785,400 | — | — |
| 2004-09-24 | $43.40 | $43.40 | 2,360,200 | — | — |
| 2004-09-23 | $42.76 | $42.75 | 2,328,600 | — | — |
| 2004-09-22 | $43.05 | $43.05 | 2,542,600 | — | — |
| 2004-09-21 | $42.98 | $42.98 | 2,405,600 | — | — |
| 2004-09-20 | $42.85 | $42.85 | 2,948,800 | — | — |
| 2004-09-17 | $43.06 | $43.05 | 3,214,400 | — | — |
| 2004-09-16 | $43.70 | $43.70 | 3,411,400 | — | — |
| 2004-09-15 | $43.83 | $43.83 | 2,802,600 | — | — |
| 2004-09-14 | $43.03 | $43.03 | 3,005,400 | — | — |
| 2004-09-13 | $42.58 | $42.58 | 4,425,600 | — | — |
| 2004-09-10 | $42.26 | $42.25 | 1,887,200 | — | — |
| 2004-09-09 | $42.20 | $42.20 | 2,081,600 | — | — |
| 2004-09-08 | $42.10 | $42.10 | 2,543,600 | — | — |
| 2004-09-07 | $42.03 | $42.02 | 2,540,600 | — | — |
| 2004-09-03 | $41.20 | $41.20 | 2,143,000 | — | — |
| 2004-09-02 | $40.95 | $40.95 | 2,865,600 | — | — |
| 2004-09-01 | $40.42 | $40.42 | 2,381,000 | — | — |
| 2004-08-31 | $40.62 | $40.62 | 2,454,400 | — | — |
| 2004-08-30 | $40.51 | $40.51 | 1,594,200 | — | — |
| 2004-08-27 | $40.71 | $40.71 | 1,950,800 | — | — |
| 2004-08-26 | $40.13 | $40.13 | 2,417,600 | — | — |
| 2004-08-25 | $40.45 | $40.45 | 2,419,200 | — | — |
| 2004-08-24 | $40.70 | $40.69 | 2,640,400 | — | — |
| 2004-08-23 | $40.99 | $40.99 | 1,642,600 | — | — |
| 2004-08-20 | $41.11 | $41.10 | 1,455,600 | — | — |
| 2004-08-19 | $40.74 | $40.74 | 3,019,200 | — | — |
| 2004-08-18 | $41.55 | $41.55 | 1,691,600 | — | — |
| 2004-08-17 | $40.99 | $40.99 | 2,761,200 | — | — |
| 2004-08-16 | $40.66 | $40.66 | 3,214,000 | — | — |
| 2004-08-13 | $40.53 | $40.52 | 1,926,800 | — | — |
| 2004-08-12 | $40.45 | $40.45 | 1,732,200 | — | — |
| 2004-08-11 | $40.93 | $40.93 | 3,969,200 | — | — |
| 2004-08-10 | $40.63 | $40.63 | 4,457,400 | — | — |
| 2004-08-09 | $39.38 | $39.37 | 2,406,200 | — | — |
| 2004-08-06 | $39.38 | $39.38 | 3,578,600 | — | — |
| 2004-08-05 | $39.62 | $39.62 | 3,989,000 | — | — |
| 2004-08-04 | $40.26 | $40.27 | 3,477,200 | — | — |
| 2004-08-03 | $40.68 | $40.68 | 3,640,000 | — | — |
| 2004-08-02 | $41.15 | $41.15 | 2,732,000 | — | — |
| 2004-07-30 | $41.24 | $41.23 | 4,187,800 | — | — |
| 2004-07-29 | $41.15 | $41.15 | 6,292,400 | — | — |
| 2004-07-28 | $40.53 | $40.52 | 10,692,000 | — | — |
| 2004-07-27 | $40.89 | $40.89 | 35,793,600 | — | — |
| 2004-07-26 | $44.08 | $44.08 | 19,616,400 | — | — |
| 2004-07-23 | $44.40 | $44.40 | 3,689,600 | — | — |
| 2004-07-22 | $45.00 | $45.00 | 3,747,800 | — | — |
| 2004-07-21 | $45.76 | $45.76 | 3,916,000 | — | — |
| 2004-07-20 | $46.20 | $46.20 | 3,681,400 | — | — |
| 2004-07-19 | $46.49 | $46.49 | 3,905,400 | — | — |
| 2004-07-16 | $46.70 | $46.70 | 6,365,400 | — | — |
| 2004-07-15 | $46.45 | $46.44 | 5,621,200 | — | — |
| 2004-07-14 | $45.90 | $45.90 | 6,346,400 | — | — |
| 2004-07-13 | $45.65 | $45.65 | 5,475,800 | — | — |
| 2004-07-12 | $44.21 | $44.21 | 2,162,400 | — | — |
| 2004-07-09 | $43.72 | $43.72 | 4,790,000 | — | — |
| 2004-07-08 | $43.72 | $43.72 | 3,487,400 | — | — |
| 2004-07-07 | $44.10 | $44.10 | 5,263,600 | — | — |
| 2004-07-06 | $43.20 | $43.20 | 10,296,200 | — | — |
| 2004-07-02 | $44.15 | $44.15 | 1,777,800 | — | — |
| 2004-07-01 | $44.33 | $44.33 | 3,867,400 | — | — |
| 2004-06-30 | $44.78 | $44.78 | 6,622,800 | — | — |
| 2004-06-29 | $43.71 | $43.71 | 6,669,600 | — | — |
| 2004-06-28 | $43.17 | $43.16 | 5,534,400 | — | — |
| 2004-06-25 | $43.91 | $43.91 | 3,559,000 | — | — |
| 2004-06-24 | $43.66 | $43.66 | 4,071,600 | — | — |
| 2004-06-23 | $43.10 | $43.09 | 3,565,800 | — | — |
| 2004-06-22 | $42.86 | $42.85 | 5,593,400 | — | — |
| 2004-06-21 | $43.75 | $43.75 | 4,764,000 | — | — |
| 2004-06-18 | $45.04 | $45.04 | 2,289,000 | — | — |
| 2004-06-17 | $45.17 | $45.16 | 1,862,600 | — | — |
| 2004-06-16 | $45.17 | $45.17 | 2,885,800 | — | — |
| 2004-06-15 | $44.95 | $44.94 | 2,885,000 | — | — |
| 2004-06-14 | $45.00 | $45.00 | 2,547,200 | — | — |
| 2004-06-10 | $45.37 | $45.37 | 5,845,200 | — | — |
| 2004-06-09 | $45.25 | $45.25 | 8,314,200 | — | — |
| 2004-06-08 | $45.70 | $45.70 | 3,561,400 | — | — |
| 2004-06-07 | $46.08 | $46.08 | 2,732,600 | — | — |
| 2004-06-04 | $44.77 | $44.77 | 2,795,200 | — | — |
| 2004-06-03 | $44.81 | $44.81 | 5,704,200 | — | — |
| 2004-06-02 | $44.24 | $44.25 | 2,666,200 | — | — |
| 2004-06-01 | $44.33 | $44.32 | 3,248,800 | — | — |
| 2004-05-28 | $44.26 | $44.26 | 3,637,600 | — | — |
| 2004-05-27 | $44.03 | $44.02 | 6,162,200 | — | — |
| 2004-05-26 | $43.92 | $43.92 | 2,394,800 | — | — |
| 2004-05-25 | $43.44 | $43.44 | 2,496,200 | — | — |
| 2004-05-24 | $43.61 | $43.61 | 3,072,000 | — | — |
| 2004-05-21 | $43.03 | $43.02 | 3,706,600 | — | — |
| 2004-05-20 | $42.74 | $42.73 | 5,117,400 | — | — |
| 2004-05-19 | $43.51 | $43.52 | 2,155,000 | — | — |
| 2004-05-18 | $44.10 | $44.10 | 2,057,400 | — | — |
| 2004-05-17 | $44.18 | $44.18 | 1,689,200 | — | — |
| 2004-05-14 | $44.53 | $44.52 | 1,956,200 | — | — |
| 2004-05-13 | $44.00 | $44.00 | 1,707,600 | — | — |
| 2004-05-12 | $43.95 | $43.95 | 3,250,800 | — | — |
| 2004-05-11 | $43.08 | $43.08 | 2,378,600 | — | — |
| 2004-05-10 | $42.99 | $42.99 | 4,821,800 | — | — |
| 2004-05-07 | $44.14 | $44.14 | 3,073,200 | — | — |
| 2004-05-06 | $45.11 | $45.11 | 3,579,600 | — | — |
| 2004-05-05 | $45.40 | $45.40 | 1,993,000 | — | — |
| 2004-05-04 | $44.40 | $44.40 | 3,139,800 | — | — |
| 2004-05-03 | $44.97 | $44.97 | 2,920,400 | — | — |
| 2004-04-30 | $44.29 | $44.29 | 5,395,600 | — | — |
| 2004-04-29 | $45.59 | $45.59 | 3,429,800 | — | — |
| 2004-04-28 | $45.93 | $45.93 | 4,504,000 | — | — |
| 2004-04-27 | $46.67 | $46.67 | 3,176,200 | — | — |
| 2004-04-26 | $46.42 | $46.42 | 2,239,000 | — | — |
| 2004-04-23 | $47.17 | $47.18 | 3,802,200 | — | — |
| 2004-04-22 | $47.38 | $47.38 | 5,668,000 | — | — |
| 2004-04-21 | $44.73 | $44.73 | 3,271,400 | — | — |
| 2004-04-20 | $43.72 | $43.72 | 4,139,200 | — | — |
| 2004-04-19 | $44.20 | $44.19 | 4,387,000 | — | — |
| 2004-04-16 | $43.67 | $43.67 | 7,557,000 | — | — |
| 2004-04-15 | $44.40 | $44.40 | 10,990,600 | — | — |
| 2004-04-14 | $45.60 | $45.60 | 3,775,000 | — | — |
| 2004-04-13 | $46.11 | $46.11 | 3,461,600 | — | — |
| 2004-04-12 | $47.42 | $47.42 | 2,123,800 | — | — |
| 2004-04-08 | $46.86 | $46.86 | 2,888,000 | — | — |
| 2004-04-07 | $46.83 | $46.82 | 1,480,400 | — | — |
| 2004-04-06 | $46.56 | $46.56 | 2,808,400 | — | — |
| 2004-04-05 | $46.81 | $46.81 | 2,731,400 | — | — |
| 2004-04-02 | $45.74 | $45.74 | 1,969,800 | — | — |
| 2004-04-01 | $45.60 | $45.60 | 1,742,000 | — | — |
| 2004-03-31 | $45.32 | $45.32 | 1,521,800 | — | — |
| 2004-03-30 | $45.29 | $45.28 | 1,784,000 | — | — |
| 2004-03-29 | $44.83 | $44.82 | 2,404,000 | — | — |
| 2004-03-26 | $44.10 | $44.10 | 1,506,600 | — | — |
| 2004-03-25 | $44.06 | $44.06 | 2,290,800 | — | — |
| 2004-03-24 | $43.74 | $43.74 | 2,551,600 | — | — |
| 2004-03-23 | $44.50 | $44.50 | 3,222,200 | — | — |
| 2004-03-22 | $44.04 | $44.04 | 2,366,400 | — | — |
| 2004-03-19 | $44.75 | $44.75 | 1,510,000 | — | — |
| 2004-03-18 | $45.03 | $45.03 | 1,774,800 | — | — |
| 2004-03-17 | $44.97 | $44.97 | 3,123,200 | — | — |
| 2004-03-16 | $44.95 | $44.95 | 3,814,400 | — | — |
| 2004-03-15 | $44.50 | $44.50 | 4,188,600 | — | — |
| 2004-03-12 | $43.94 | $43.94 | 2,203,800 | — | — |
| 2004-03-11 | $43.37 | $43.36 | 2,562,000 | — | — |
| 2004-03-10 | $44.05 | $44.05 | 3,225,400 | — | — |
| 2004-03-09 | $43.81 | $43.81 | 2,433,400 | — | — |
| 2004-03-08 | $44.38 | $44.38 | 2,553,000 | — | — |
| 2004-03-05 | $44.90 | $44.90 | 5,534,200 | — | — |
| 2004-03-04 | $44.15 | $44.15 | 2,662,600 | — | — |
| 2004-03-03 | $43.65 | $43.65 | 2,586,800 | — | — |
| 2004-03-02 | $43.15 | $43.15 | 2,892,400 | — | — |
| 2004-03-01 | $43.42 | $43.42 | 2,841,000 | — | — |
| 2004-02-27 | $42.97 | $42.98 | 3,355,000 | — | — |
| 2004-02-26 | $42.69 | $42.68 | 2,802,800 | — | — |
| 2004-02-25 | $42.19 | $42.18 | 1,706,600 | — | — |
| 2004-02-24 | $41.74 | $41.74 | 2,768,200 | — | — |
| 2004-02-23 | $40.96 | $40.96 | 1,774,800 | — | — |
| 2004-02-20 | $41.11 | $41.11 | 2,164,200 | — | — |
| 2004-02-19 | $41.30 | $41.30 | 3,260,200 | — | — |
| 2004-02-18 | $41.42 | $41.41 | 2,683,600 | — | — |
| 2004-02-17 | $41.99 | $41.99 | 2,458,400 | — | — |
| 2004-02-13 | $42.10 | $42.10 | 2,969,400 | — | — |
| 2004-02-12 | $42.26 | $42.26 | 3,471,400 | — | — |
| 2004-02-11 | $41.42 | $41.42 | 3,820,600 | — | — |
| 2004-02-10 | $42.01 | $42.01 | 2,767,400 | — | — |
| 2004-02-09 | $41.39 | $41.39 | 1,851,800 | — | — |
| 2004-02-06 | $41.65 | $41.64 | 3,707,600 | — | — |
| 2004-02-05 | $41.33 | $41.32 | 4,028,800 | — | — |
| 2004-02-04 | $41.78 | $41.77 | 4,021,000 | — | — |
| 2004-02-03 | $42.19 | $42.19 | 4,508,400 | — | — |
| 2004-02-02 | $41.67 | $41.66 | 6,051,800 | — | — |
| 2004-01-30 | $40.89 | $40.89 | 4,432,400 | — | — |
| 2004-01-29 | $41.00 | $41.00 | 6,905,800 | — | — |
| 2004-01-28 | $39.45 | $39.45 | 2,429,000 | — | — |
| 2004-01-27 | $39.25 | $39.25 | 2,439,000 | — | — |
| 2004-01-26 | $39.97 | $39.97 | 1,920,600 | — | — |
| 2004-01-23 | $39.74 | $39.74 | 3,279,600 | — | — |
| 2004-01-22 | $40.42 | $40.42 | 4,981,400 | — | — |
| 2004-01-21 | $39.10 | $39.10 | 4,385,000 | — | — |
| 2004-01-20 | $38.70 | $38.69 | 4,804,200 | — | — |
| 2004-01-16 | $39.17 | $39.17 | 2,705,800 | — | — |
| 2004-01-15 | $38.42 | $38.42 | 3,053,000 | — | — |
| 2004-01-14 | $38.03 | $38.02 | 4,262,800 | — | — |
| 2004-01-13 | $36.72 | $36.72 | 2,878,600 | — | — |
| 2004-01-12 | $36.51 | $36.51 | 4,661,400 | — | — |
| 2004-01-09 | $36.76 | $36.76 | 2,943,800 | — | — |
| 2004-01-08 | $37.13 | $37.13 | 3,458,800 | — | — |
| 2004-01-07 | $37.25 | $37.25 | 3,529,600 | — | — |
| 2004-01-06 | $37.06 | $37.05 | 2,486,600 | — | — |
| 2004-01-05 | $36.86 | $36.85 | 5,964,200 | — | — |
| 2004-01-02 | $38.14 | $38.14 | 2,725,000 | — | — |