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
- 1978-04-12 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 | $79.36 | $80.13 | 846,610 | — | — |
| 2004-12-30 | $79.73 | $80.50 | 1,010,546 | — | — |
| 2004-12-29 | $80.12 | $80.89 | 1,046,287 | — | — |
| 2004-12-28 | $79.70 | $80.47 | 1,953,086 | — | — |
| 2004-12-27 | $78.82 | $79.57 | 1,900,964 | — | — |
| 2004-12-23 | $79.58 | $80.35 | 1,993,791 | — | — |
| 2004-12-22 | $80.28 | $81.06 | 2,385,947 | — | — |
| 2004-12-21 | $81.01 | $81.79 | 2,177,707 | — | — |
| 2004-12-20 | $80.65 | $81.43 | 2,429,878 | — | — |
| 2004-12-17 | $80.59 | $81.36 | 3,942,037 | — | — |
| 2004-12-16 | $78.73 | $79.49 | 6,384,945 | — | — |
| 2004-12-15 | $79.57 | $80.34 | 2,923,176 | — | — |
| 2004-12-14 | $80.18 | $80.95 | 1,687,264 | — | — |
| 2004-12-13 | $79.94 | $80.71 | 1,087,364 | — | — |
| 2004-12-10 | $79.65 | $80.42 | 1,399,352 | — | — |
| 2004-12-09 | $80.27 | $81.04 | 2,884,084 | — | — |
| 2004-12-08 | $79.80 | $80.51 | 3,962,761 | — | — |
| 2004-12-07 | $77.57 | $78.26 | 1,335,192 | — | — |
| 2004-12-06 | $78.51 | $79.21 | 1,351,449 | — | — |
| 2004-12-03 | $77.92 | $78.62 | 2,001,361 | — | — |
| 2004-12-02 | $78.09 | $78.79 | 2,031,517 | — | — |
| 2004-12-01 | $77.31 | $78.00 | 1,722,384 | — | — |
| 2004-11-30 | $76.58 | $77.26 | 2,133,279 | — | — |
| 2004-11-29 | $76.90 | $77.58 | 2,648,915 | — | — |
| 2004-11-26 | $77.12 | $77.81 | 658,226 | — | — |
| 2004-11-24 | $77.12 | $77.81 | 1,329,359 | — | — |
| 2004-11-23 | $76.90 | $77.58 | 1,351,697 | — | — |
| 2004-11-22 | $76.78 | $77.46 | 1,471,330 | — | — |
| 2004-11-19 | $75.79 | $76.46 | 1,585,253 | — | — |
| 2004-11-18 | $76.37 | $77.05 | 914,617 | — | — |
| 2004-11-17 | $76.11 | $76.79 | 2,102,750 | — | — |
| 2004-11-16 | $75.54 | $76.21 | 1,818,686 | — | — |
| 2004-11-15 | $76.52 | $77.20 | 1,708,609 | — | — |
| 2004-11-12 | $76.85 | $77.53 | 2,322,780 | — | — |
| 2004-11-11 | $76.39 | $77.07 | 2,170,261 | — | — |
| 2004-11-10 | $74.63 | $75.30 | 1,439,188 | — | — |
| 2004-11-09 | $74.63 | $75.30 | 1,462,643 | — | — |
| 2004-11-08 | $75.20 | $75.87 | 1,756,636 | — | — |
| 2004-11-05 | $74.09 | $74.75 | 1,492,303 | — | — |
| 2004-11-04 | $73.71 | $74.37 | 2,912,379 | — | — |
| 2004-11-03 | $72.65 | $73.30 | 2,820,545 | — | — |
| 2004-11-02 | $73.30 | $73.96 | 3,364,351 | — | — |
| 2004-11-01 | $73.09 | $73.74 | 2,279,717 | — | — |
| 2004-10-29 | $73.42 | $74.08 | 2,265,321 | — | — |
| 2004-10-28 | $72.97 | $73.62 | 2,135,016 | — | — |
| 2004-10-27 | $72.35 | $73.00 | 2,029,656 | — | — |
| 2004-10-26 | $71.40 | $72.04 | 2,133,403 | — | — |
| 2004-10-25 | $70.06 | $70.68 | 2,397,860 | — | — |
| 2004-10-22 | $70.73 | $71.36 | 2,097,166 | — | — |
| 2004-10-21 | $72.08 | $72.72 | 3,499,868 | — | — |
| 2004-10-20 | $70.81 | $71.44 | 1,737,896 | — | — |
| 2004-10-19 | $69.78 | $70.40 | 1,863,610 | — | — |
| 2004-10-18 | $70.02 | $70.65 | 1,743,109 | — | — |
| 2004-10-15 | $69.46 | $70.08 | 3,439,556 | — | — |
| 2004-10-14 | $68.49 | $69.10 | 1,591,831 | — | — |
| 2004-10-13 | $68.44 | $69.05 | 2,357,155 | — | — |
| 2004-10-12 | $70.02 | $70.64 | 1,343,010 | — | — |
| 2004-10-11 | $69.66 | $70.28 | 967,732 | — | — |
| 2004-10-08 | $69.25 | $69.87 | 1,363,363 | — | — |
| 2004-10-07 | $69.98 | $70.61 | 1,475,549 | — | — |
| 2004-10-06 | $71.14 | $71.78 | 1,220,027 | — | — |
| 2004-10-05 | $70.42 | $71.05 | 1,503,596 | — | — |
| 2004-10-04 | $70.62 | $71.25 | 2,149,040 | — | — |
| 2004-10-01 | $69.51 | $70.13 | 2,079,296 | — | — |
| 2004-09-30 | $69.05 | $69.66 | 2,396,619 | — | — |
| 2004-09-29 | $68.53 | $69.14 | 1,773,513 | — | — |
| 2004-09-28 | $68.65 | $69.27 | 1,368,575 | — | — |
| 2004-09-27 | $68.82 | $69.43 | 2,067,134 | — | — |
| 2004-09-24 | $68.16 | $68.77 | 2,351,571 | — | — |
| 2004-09-23 | $67.66 | $68.26 | 3,245,711 | — | — |
| 2004-09-22 | $68.66 | $69.27 | 5,846,599 | — | — |
| 2004-09-21 | $71.47 | $72.10 | 2,762,218 | — | — |
| 2004-09-20 | $71.35 | $71.99 | 2,311,363 | — | — |
| 2004-09-17 | $71.00 | $71.63 | 2,546,780 | — | — |
| 2004-09-16 | $70.10 | $70.73 | 1,342,638 | — | — |
| 2004-09-15 | $69.20 | $69.82 | 1,511,786 | — | — |
| 2004-09-14 | $69.56 | $70.19 | 1,861,748 | — | — |
| 2004-09-13 | $69.70 | $70.32 | 1,785,799 | — | — |
| 2004-09-10 | $69.02 | $69.64 | 2,583,514 | — | — |
| 2004-09-09 | $67.65 | $68.25 | 1,328,242 | — | — |
| 2004-09-08 | $67.55 | $68.15 | 1,141,720 | — | — |
| 2004-09-07 | $67.85 | $68.40 | 1,529,160 | — | — |
| 2004-09-03 | $66.89 | $67.43 | 1,044,177 | — | — |
| 2004-09-02 | $67.15 | $67.69 | 1,744,722 | — | — |
| 2004-09-01 | $66.30 | $66.84 | 2,137,747 | — | — |
| 2004-08-31 | $66.07 | $66.60 | 1,495,653 | — | — |
| 2004-08-30 | $65.47 | $66.00 | 1,348,967 | — | — |
| 2004-08-27 | $65.54 | $66.07 | 1,674,357 | — | — |
| 2004-08-26 | $65.71 | $66.24 | 2,000,120 | — | — |
| 2004-08-25 | $66.08 | $66.62 | 1,963,883 | — | — |
| 2004-08-24 | $65.85 | $66.38 | 2,612,553 | — | — |
| 2004-08-23 | $65.23 | $65.76 | 4,277,603 | — | — |
| 2004-08-20 | $63.90 | $64.42 | 1,605,606 | — | — |
| 2004-08-19 | $63.34 | $63.85 | 1,000,867 | — | — |
| 2004-08-18 | $63.90 | $64.42 | 1,072,472 | — | — |
| 2004-08-17 | $63.36 | $63.87 | 1,425,909 | — | — |
| 2004-08-16 | $63.31 | $63.82 | 1,959,415 | — | — |
| 2004-08-13 | $61.59 | $62.08 | 1,358,150 | — | — |
| 2004-08-12 | $62.33 | $62.83 | 1,526,802 | — | — |
| 2004-08-11 | $63.41 | $63.92 | 1,978,154 | — | — |
| 2004-08-10 | $63.67 | $64.18 | 1,308,138 | — | — |
| 2004-08-09 | $62.30 | $62.81 | 1,365,845 | — | — |
| 2004-08-06 | $62.97 | $63.47 | 2,124,468 | — | — |
| 2004-08-05 | $63.86 | $64.38 | 1,953,210 | — | — |
| 2004-08-04 | $65.66 | $66.19 | 1,623,973 | — | — |
| 2004-08-03 | $65.92 | $66.46 | 1,131,916 | — | — |
| 2004-08-02 | $66.44 | $66.98 | 1,651,151 | — | — |
| 2004-07-30 | $65.98 | $66.51 | 1,050,134 | — | — |
| 2004-07-29 | $66.01 | $66.54 | 1,754,402 | — | — |
| 2004-07-28 | $65.43 | $65.96 | 1,728,837 | — | — |
| 2004-07-27 | $64.83 | $65.36 | 1,574,333 | — | — |
| 2004-07-26 | $64.75 | $65.28 | 1,193,097 | — | — |
| 2004-07-23 | $64.92 | $65.45 | 1,837,921 | — | — |
| 2004-07-22 | $65.41 | $65.94 | 2,814,340 | — | — |
| 2004-07-21 | $65.73 | $66.26 | 1,992,426 | — | — |
| 2004-07-20 | $66.73 | $67.27 | 1,932,485 | — | — |
| 2004-07-19 | $65.12 | $65.65 | 1,234,423 | — | — |
| 2004-07-16 | $65.11 | $65.63 | 1,205,135 | — | — |
| 2004-07-15 | $65.51 | $66.04 | 1,625,090 | — | — |
| 2004-07-14 | $64.46 | $64.98 | 2,027,794 | — | — |
| 2004-07-13 | $64.06 | $64.58 | 823,776 | — | — |
| 2004-07-12 | $64.41 | $64.93 | 922,187 | — | — |
| 2004-07-09 | $64.42 | $64.94 | 1,567,383 | — | — |
| 2004-07-08 | $63.92 | $64.44 | 1,465,497 | — | — |
| 2004-07-07 | $65.25 | $65.78 | 1,232,189 | — | — |
| 2004-07-06 | $64.51 | $65.03 | 1,242,489 | — | — |
| 2004-07-02 | $64.87 | $65.39 | 991,807 | — | — |
| 2004-07-01 | $65.19 | $65.72 | 2,153,756 | — | — |
| 2004-06-30 | $65.83 | $66.36 | 1,809,999 | — | — |
| 2004-06-29 | $65.33 | $65.85 | 1,310,744 | — | — |
| 2004-06-28 | $65.09 | $65.62 | 2,122,234 | — | — |
| 2004-06-25 | $64.33 | $64.85 | 1,488,952 | — | — |
| 2004-06-24 | $64.26 | $64.78 | 1,576,442 | — | — |
| 2004-06-23 | $64.50 | $65.03 | 3,608,828 | — | — |
| 2004-06-22 | $63.20 | $63.71 | 1,102,504 | — | — |
| 2004-06-21 | $62.84 | $63.34 | 744,104 | — | — |
| 2004-06-18 | $63.04 | $63.55 | 1,188,630 | — | — |
| 2004-06-17 | $62.80 | $63.30 | 1,258,995 | — | — |
| 2004-06-16 | $62.99 | $63.50 | 1,831,220 | — | — |
| 2004-06-15 | $62.37 | $62.87 | 1,563,164 | — | — |
| 2004-06-14 | $61.80 | $62.30 | 1,283,690 | — | — |
| 2004-06-10 | $62.00 | $62.50 | 2,380,114 | — | — |
| 2004-06-09 | $61.25 | $61.74 | 1,007,692 | — | — |
| 2004-06-08 | $61.62 | $62.12 | 1,572,595 | — | — |
| 2004-06-07 | $61.00 | $61.44 | 1,439,064 | — | — |
| 2004-06-04 | $59.81 | $60.23 | 1,002,976 | — | — |
| 2004-06-03 | $59.76 | $60.19 | 1,563,536 | — | — |
| 2004-06-02 | $59.44 | $59.87 | 1,132,288 | — | — |
| 2004-06-01 | $58.68 | $59.10 | 1,389,300 | — | — |
| 2004-05-28 | $59.29 | $59.71 | 716,181 | — | — |
| 2004-05-27 | $59.02 | $59.44 | 1,828,117 | — | — |
| 2004-05-26 | $59.55 | $59.97 | 1,401,337 | — | — |
| 2004-05-25 | $59.44 | $59.87 | 1,712,828 | — | — |
| 2004-05-24 | $57.94 | $58.35 | 1,232,561 | — | — |
| 2004-05-21 | $56.92 | $57.33 | 1,387,438 | — | — |
| 2004-05-20 | $57.22 | $57.63 | 877,635 | — | — |
| 2004-05-19 | $57.41 | $57.82 | 1,238,270 | — | — |
| 2004-05-18 | $57.80 | $58.21 | 1,443,655 | — | — |
| 2004-05-17 | $56.85 | $57.26 | 1,374,532 | — | — |
| 2004-05-14 | $57.21 | $57.62 | 1,263,959 | — | — |
| 2004-05-13 | $56.91 | $57.32 | 1,328,739 | — | — |
| 2004-05-12 | $57.45 | $57.86 | 1,786,544 | — | — |
| 2004-05-11 | $57.36 | $57.77 | 1,524,941 | — | — |
| 2004-05-10 | $56.95 | $57.36 | 1,764,702 | — | — |
| 2004-05-07 | $57.71 | $58.12 | 1,226,853 | — | — |
| 2004-05-06 | $58.28 | $58.70 | 923,800 | — | — |
| 2004-05-05 | $58.90 | $59.32 | 1,044,302 | — | — |
| 2004-05-04 | $58.87 | $59.29 | 1,194,959 | — | — |
| 2004-05-03 | $58.69 | $59.11 | 1,135,019 | — | — |
| 2004-04-30 | $57.95 | $58.36 | 1,487,835 | — | — |
| 2004-04-29 | $58.29 | $58.71 | 1,534,993 | — | — |
| 2004-04-28 | $58.88 | $59.30 | 986,595 | — | — |
| 2004-04-27 | $59.79 | $60.22 | 1,933,850 | — | — |
| 2004-04-26 | $58.81 | $59.23 | 2,051,621 | — | — |
| 2004-04-23 | $59.75 | $60.18 | 1,805,283 | — | — |
| 2004-04-22 | $60.74 | $61.18 | 1,962,890 | — | — |
| 2004-04-21 | $59.49 | $59.92 | 1,136,011 | — | — |
| 2004-04-20 | $58.85 | $59.27 | 952,468 | — | — |
| 2004-04-19 | $59.53 | $59.96 | 1,088,978 | — | — |
| 2004-04-16 | $60.03 | $60.46 | 1,568,500 | — | — |
| 2004-04-15 | $60.39 | $60.83 | 1,270,536 | — | — |
| 2004-04-14 | $60.24 | $60.67 | 1,380,737 | — | — |
| 2004-04-13 | $59.89 | $60.32 | 1,451,846 | — | — |
| 2004-04-12 | $60.28 | $60.71 | 1,184,162 | — | — |
| 2004-04-08 | $59.48 | $59.91 | 3,198,305 | — | — |
| 2004-04-07 | $60.48 | $60.92 | 1,517,247 | — | — |
| 2004-04-06 | $61.03 | $61.47 | 1,860,259 | — | — |
| 2004-04-05 | $60.87 | $61.31 | 1,711,711 | — | — |
| 2004-04-02 | $61.30 | $61.74 | 1,824,891 | — | — |
| 2004-04-01 | $60.27 | $60.70 | 2,253,284 | — | — |
| 2004-03-31 | $60.56 | $61.00 | 2,082,398 | — | — |
| 2004-03-30 | $60.13 | $60.56 | 1,826,007 | — | — |
| 2004-03-29 | $59.62 | $60.05 | 2,682,794 | — | — |
| 2004-03-26 | $58.65 | $59.07 | 1,949,363 | — | — |
| 2004-03-25 | $58.83 | $59.25 | 2,377,136 | — | — |
| 2004-03-24 | $57.25 | $57.66 | 2,191,978 | — | — |
| 2004-03-23 | $57.69 | $58.10 | 2,131,542 | — | — |
| 2004-03-22 | $57.27 | $57.68 | 2,028,166 | — | — |
| 2004-03-19 | $57.44 | $57.85 | 1,910,023 | — | — |
| 2004-03-18 | $58.00 | $58.42 | 2,858,271 | — | — |
| 2004-03-17 | $57.69 | $58.10 | 7,305,891 | — | — |
| 2004-03-16 | $55.14 | $55.54 | 2,461,151 | — | — |
| 2004-03-15 | $54.07 | $54.46 | 1,666,663 | — | — |
| 2004-03-12 | $54.67 | $55.06 | 1,852,441 | — | — |
| 2004-03-11 | $53.40 | $53.78 | 2,576,564 | — | — |
| 2004-03-10 | $53.34 | $53.73 | 2,894,508 | — | — |
| 2004-03-09 | $55.24 | $55.63 | 1,486,966 | — | — |
| 2004-03-08 | $55.62 | $55.97 | 1,073,093 | — | — |
| 2004-03-05 | $56.00 | $56.35 | 1,738,393 | — | — |
| 2004-03-04 | $55.40 | $55.75 | 1,239,387 | — | — |
| 2004-03-03 | $55.79 | $56.14 | 1,237,649 | — | — |
| 2004-03-02 | $55.95 | $56.31 | 1,607,964 | — | — |
| 2004-03-01 | $55.75 | $56.09 | 1,781,207 | — | — |
| 2004-02-27 | $55.34 | $55.69 | 1,525,561 | — | — |
| 2004-02-26 | $55.42 | $55.77 | 1,461,278 | — | — |
| 2004-02-25 | $55.25 | $55.59 | 1,456,314 | — | — |
| 2004-02-24 | $55.41 | $55.76 | 1,700,542 | — | — |
| 2004-02-23 | $55.31 | $55.66 | 1,143,706 | — | — |
| 2004-02-20 | $55.61 | $55.96 | 1,510,421 | — | — |
| 2004-02-19 | $55.41 | $55.76 | 1,140,355 | — | — |
| 2004-02-18 | $55.36 | $55.71 | 1,137,128 | — | — |
| 2004-02-17 | $55.83 | $56.18 | 1,325,636 | — | — |
| 2004-02-13 | $55.53 | $55.88 | 1,564,405 | — | — |
| 2004-02-12 | $55.90 | $56.25 | 1,241,248 | — | — |
| 2004-02-11 | $56.25 | $56.61 | 2,420,198 | — | — |
| 2004-02-10 | $55.28 | $55.62 | 1,939,063 | — | — |
| 2004-02-09 | $54.51 | $54.85 | 3,012,652 | — | — |
| 2004-02-06 | $53.29 | $53.62 | 2,259,365 | — | — |
| 2004-02-05 | $52.31 | $52.64 | 3,148,665 | — | — |
| 2004-02-04 | $52.56 | $52.89 | 3,153,505 | — | — |
| 2004-02-03 | $53.80 | $54.14 | 1,415,112 | — | — |
| 2004-02-02 | $54.13 | $54.47 | 2,037,846 | — | — |
| 2004-01-30 | $54.21 | $54.55 | 1,249,315 | — | — |
| 2004-01-29 | $55.04 | $55.38 | 1,549,140 | — | — |
| 2004-01-28 | $55.07 | $55.41 | 2,041,073 | — | — |
| 2004-01-27 | $55.80 | $56.15 | 1,573,464 | — | — |
| 2004-01-26 | $56.04 | $56.39 | 1,805,407 | — | — |
| 2004-01-23 | $56.11 | $56.46 | 1,388,555 | — | — |
| 2004-01-22 | $56.04 | $56.39 | 1,856,164 | — | — |
| 2004-01-21 | $56.41 | $56.76 | 1,634,893 | — | — |
| 2004-01-20 | $55.76 | $56.11 | 1,472,322 | — | — |
| 2004-01-16 | $56.36 | $56.71 | 2,316,202 | — | — |
| 2004-01-15 | $55.86 | $56.21 | 1,662,692 | — | — |
| 2004-01-14 | $55.63 | $55.98 | 1,516,378 | — | — |
| 2004-01-13 | $55.60 | $55.95 | 4,946,254 | — | — |
| 2004-01-12 | $54.95 | $55.29 | 5,717,908 | — | — |
| 2004-01-09 | $52.41 | $52.74 | 4,212,078 | — | — |
| 2004-01-08 | $53.49 | $53.82 | 4,397,111 | — | — |
| 2004-01-07 | $53.93 | $54.27 | 4,313,096 | — | — |
| 2004-01-06 | $54.47 | $54.81 | 3,883,461 | — | — |
| 2004-01-05 | $54.75 | $55.10 | 4,369,189 | — | — |
| 2004-01-02 | $54.71 | $55.05 | 1,735,290 | — | — |