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 | $52.30 | $128.64 | 588,000 | — | — |
| 2004-12-30 | $52.47 | $129.04 | 1,066,200 | — | — |
| 2004-12-29 | $52.58 | $129.34 | 1,311,000 | — | — |
| 2004-12-28 | $53.44 | $131.44 | 808,600 | — | — |
| 2004-12-27 | $52.80 | $129.87 | 757,200 | — | — |
| 2004-12-23 | $53.32 | $131.15 | 675,000 | — | — |
| 2004-12-22 | $53.50 | $131.59 | 1,060,000 | — | — |
| 2004-12-21 | $52.72 | $129.66 | 1,350,400 | — | — |
| 2004-12-20 | $53.47 | $131.50 | 964,600 | — | — |
| 2004-12-17 | $53.17 | $130.79 | 2,131,600 | — | — |
| 2004-12-16 | $52.68 | $129.57 | 1,630,600 | — | — |
| 2004-12-15 | $53.00 | $130.36 | 1,085,800 | — | — |
| 2004-12-14 | $53.54 | $131.70 | 1,264,400 | — | — |
| 2004-12-13 | $53.85 | $132.44 | 1,033,000 | — | — |
| 2004-12-10 | $53.25 | $130.98 | 1,844,800 | — | — |
| 2004-12-09 | $52.54 | $129.24 | 1,794,400 | — | — |
| 2004-12-08 | $52.57 | $129.30 | 1,478,600 | — | — |
| 2004-12-07 | $52.79 | $129.86 | 1,923,000 | — | — |
| 2004-12-06 | $54.35 | $133.67 | 1,265,400 | — | — |
| 2004-12-03 | $54.92 | $135.07 | 1,350,800 | — | — |
| 2004-12-02 | $54.23 | $133.39 | 1,175,600 | — | — |
| 2004-12-01 | $54.73 | $134.62 | 1,613,800 | — | — |
| 2004-11-30 | $54.18 | $133.26 | 1,222,200 | — | — |
| 2004-11-29 | $54.17 | $133.25 | 1,454,600 | — | — |
| 2004-11-26 | $54.12 | $133.10 | 249,000 | — | — |
| 2004-11-24 | $54.03 | $132.88 | 849,400 | — | — |
| 2004-11-23 | $53.85 | $132.45 | 1,203,400 | — | — |
| 2004-11-22 | $53.88 | $132.51 | 1,375,800 | — | — |
| 2004-11-19 | $53.22 | $130.90 | 1,008,800 | — | — |
| 2004-11-18 | $53.84 | $132.43 | 953,400 | — | — |
| 2004-11-17 | $53.92 | $132.62 | 1,192,400 | — | — |
| 2004-11-16 | $53.90 | $132.59 | 1,146,200 | — | — |
| 2004-11-15 | $54.06 | $132.96 | 2,138,600 | — | — |
| 2004-11-12 | $54.01 | $132.86 | 1,441,000 | — | — |
| 2004-11-11 | $54.17 | $133.24 | 2,874,400 | — | — |
| 2004-11-10 | $53.47 | $131.50 | 2,973,200 | — | — |
| 2004-11-09 | $52.72 | $129.67 | 2,055,400 | — | — |
| 2004-11-08 | $53.63 | $131.91 | 1,970,600 | — | — |
| 2004-11-05 | $53.42 | $131.41 | 2,017,000 | — | — |
| 2004-11-04 | $52.88 | $130.08 | 1,695,600 | — | — |
| 2004-11-03 | $52.13 | $128.23 | 3,381,800 | — | — |
| 2004-11-02 | $50.24 | $123.57 | 2,227,000 | — | — |
| 2004-11-01 | $51.17 | $125.86 | 2,022,000 | — | — |
| 2004-10-29 | $51.06 | $125.59 | 1,731,200 | — | — |
| 2004-10-28 | $51.36 | $126.33 | 1,240,600 | — | — |
| 2004-10-27 | $51.66 | $127.06 | 1,528,200 | — | — |
| 2004-10-26 | $50.76 | $124.84 | 1,892,000 | — | — |
| 2004-10-25 | $49.73 | $122.32 | 1,635,400 | — | — |
| 2004-10-22 | $50.01 | $122.99 | 1,354,400 | — | — |
| 2004-10-21 | $50.06 | $123.13 | 1,892,400 | — | — |
| 2004-10-20 | $49.20 | $121.01 | 3,495,400 | — | — |
| 2004-10-19 | $50.03 | $123.04 | 1,256,400 | — | — |
| 2004-10-18 | $49.79 | $122.46 | 982,200 | — | — |
| 2004-10-15 | $49.99 | $122.97 | 964,200 | — | — |
| 2004-10-14 | $50.05 | $123.10 | 879,000 | — | — |
| 2004-10-13 | $50.15 | $123.35 | 1,309,400 | — | — |
| 2004-10-12 | $50.70 | $124.70 | 1,102,600 | — | — |
| 2004-10-11 | $50.04 | $123.07 | 1,122,800 | — | — |
| 2004-10-08 | $50.08 | $123.17 | 949,200 | — | — |
| 2004-10-07 | $50.79 | $124.92 | 1,031,400 | — | — |
| 2004-10-06 | $50.97 | $125.37 | 826,800 | — | — |
| 2004-10-05 | $51.05 | $125.12 | 1,742,200 | — | — |
| 2004-10-04 | $51.31 | $125.75 | 1,625,000 | — | — |
| 2004-10-01 | $51.38 | $125.92 | 2,529,000 | — | — |
| 2004-09-30 | $51.05 | $125.12 | 2,358,200 | — | — |
| 2004-09-29 | $50.06 | $122.71 | 1,705,200 | — | — |
| 2004-09-28 | $50.08 | $122.73 | 1,125,200 | — | — |
| 2004-09-27 | $49.57 | $121.49 | 691,400 | — | — |
| 2004-09-24 | $49.88 | $122.25 | 1,220,000 | — | — |
| 2004-09-23 | $49.22 | $120.65 | 882,600 | — | — |
| 2004-09-22 | $49.46 | $121.22 | 1,270,400 | — | — |
| 2004-09-21 | $49.79 | $122.03 | 823,200 | — | — |
| 2004-09-20 | $49.43 | $121.15 | 1,214,400 | — | — |
| 2004-09-17 | $49.70 | $121.80 | 1,492,400 | — | — |
| 2004-09-16 | $49.13 | $120.40 | 1,075,800 | — | — |
| 2004-09-15 | $49.00 | $120.10 | 1,670,000 | — | — |
| 2004-09-14 | $48.72 | $119.42 | 2,193,000 | — | — |
| 2004-09-13 | $48.72 | $119.41 | 1,539,800 | — | — |
| 2004-09-10 | $48.64 | $119.21 | 1,486,000 | — | — |
| 2004-09-09 | $48.62 | $119.15 | 1,626,600 | — | — |
| 2004-09-08 | $48.72 | $119.42 | 930,200 | — | — |
| 2004-09-07 | $48.90 | $119.85 | 1,003,600 | — | — |
| 2004-09-03 | $48.85 | $119.73 | 1,523,600 | — | — |
| 2004-09-02 | $49.20 | $120.57 | 1,658,000 | — | — |
| 2004-09-01 | $48.97 | $120.02 | 1,131,600 | — | — |
| 2004-08-31 | $48.82 | $119.66 | 1,064,400 | — | — |
| 2004-08-30 | $48.80 | $119.61 | 635,000 | — | — |
| 2004-08-27 | $49.20 | $120.57 | 649,000 | — | — |
| 2004-08-26 | $48.75 | $119.48 | 1,867,200 | — | — |
| 2004-08-25 | $48.92 | $119.91 | 956,400 | — | — |
| 2004-08-24 | $48.72 | $119.42 | 609,800 | — | — |
| 2004-08-23 | $48.85 | $119.72 | 809,200 | — | — |
| 2004-08-20 | $48.72 | $119.41 | 984,200 | — | — |
| 2004-08-19 | $48.00 | $117.65 | 833,000 | — | — |
| 2004-08-18 | $48.20 | $118.14 | 1,014,000 | — | — |
| 2004-08-17 | $47.75 | $117.03 | 688,400 | — | — |
| 2004-08-16 | $47.81 | $117.19 | 822,600 | — | — |
| 2004-08-13 | $47.28 | $115.88 | 985,400 | — | — |
| 2004-08-12 | $47.03 | $115.26 | 1,737,600 | — | — |
| 2004-08-11 | $48.10 | $117.89 | 853,600 | — | — |
| 2004-08-10 | $48.09 | $117.87 | 1,236,200 | — | — |
| 2004-08-09 | $47.65 | $116.79 | 1,339,400 | — | — |
| 2004-08-06 | $47.76 | $117.05 | 1,420,600 | — | — |
| 2004-08-05 | $48.69 | $119.34 | 968,800 | — | — |
| 2004-08-04 | $49.38 | $121.02 | 1,088,200 | — | — |
| 2004-08-03 | $49.29 | $120.82 | 961,000 | — | — |
| 2004-08-02 | $50.01 | $122.58 | 1,024,600 | — | — |
| 2004-07-30 | $49.41 | $121.10 | 1,071,600 | — | — |
| 2004-07-29 | $49.67 | $121.75 | 1,496,600 | — | — |
| 2004-07-28 | $49.26 | $120.72 | 1,363,400 | — | — |
| 2004-07-27 | $49.07 | $120.27 | 1,014,400 | — | — |
| 2004-07-26 | $48.54 | $118.96 | 959,600 | — | — |
| 2004-07-23 | $48.71 | $119.39 | 1,760,600 | — | — |
| 2004-07-22 | $48.38 | $118.58 | 1,474,200 | — | — |
| 2004-07-21 | $48.78 | $119.55 | 1,972,800 | — | — |
| 2004-07-20 | $48.83 | $119.67 | 1,937,200 | — | — |
| 2004-07-19 | $48.95 | $119.97 | 1,769,400 | — | — |
| 2004-07-16 | $48.50 | $118.87 | 1,753,800 | — | — |
| 2004-07-15 | $48.67 | $119.28 | 1,679,600 | — | — |
| 2004-07-14 | $49.22 | $120.65 | 2,838,400 | — | — |
| 2004-07-13 | $50.79 | $124.50 | 1,161,400 | — | — |
| 2004-07-12 | $50.79 | $124.47 | 2,113,600 | — | — |
| 2004-07-09 | $50.45 | $123.65 | 1,182,400 | — | — |
| 2004-07-08 | $50.13 | $122.87 | 1,968,400 | — | — |
| 2004-07-07 | $49.38 | $121.02 | 1,335,600 | — | — |
| 2004-07-06 | $48.65 | $119.24 | 2,226,800 | — | — |
| 2004-07-02 | $48.78 | $119.56 | 1,361,200 | — | — |
| 2004-07-01 | $48.99 | $120.08 | 1,532,600 | — | — |
| 2004-06-30 | $49.65 | $121.69 | 1,761,600 | — | — |
| 2004-06-29 | $50.27 | $122.77 | 1,490,000 | — | — |
| 2004-06-28 | $49.76 | $121.54 | 1,007,600 | — | — |
| 2004-06-25 | $50.30 | $122.84 | 2,214,800 | — | — |
| 2004-06-24 | $49.47 | $120.80 | 2,120,000 | — | — |
| 2004-06-23 | $50.08 | $122.29 | 1,841,600 | — | — |
| 2004-06-22 | $49.59 | $121.11 | 1,689,600 | — | — |
| 2004-06-21 | $49.47 | $120.81 | 834,000 | — | — |
| 2004-06-18 | $49.84 | $121.72 | 1,792,800 | — | — |
| 2004-06-17 | $49.64 | $121.23 | 1,141,600 | — | — |
| 2004-06-16 | $49.65 | $121.27 | 1,396,800 | — | — |
| 2004-06-15 | $49.13 | $119.98 | 1,157,200 | — | — |
| 2004-06-14 | $48.90 | $119.43 | 1,488,400 | — | — |
| 2004-06-10 | $49.40 | $120.64 | 1,884,800 | — | — |
| 2004-06-09 | $49.15 | $120.03 | 1,401,400 | — | — |
| 2004-06-08 | $48.99 | $119.64 | 1,782,200 | — | — |
| 2004-06-07 | $49.39 | $120.62 | 1,602,600 | — | — |
| 2004-06-04 | $48.71 | $118.95 | 1,539,400 | — | — |
| 2004-06-03 | $48.28 | $117.90 | 1,388,400 | — | — |
| 2004-06-02 | $48.50 | $118.45 | 1,364,400 | — | — |
| 2004-06-01 | $47.81 | $116.77 | 1,019,800 | — | — |
| 2004-05-28 | $47.81 | $116.77 | 1,636,400 | — | — |
| 2004-05-27 | $47.86 | $116.88 | 3,183,000 | — | — |
| 2004-05-26 | $46.94 | $114.64 | 3,131,200 | — | — |
| 2004-05-25 | $47.40 | $115.76 | 1,125,000 | — | — |
| 2004-05-24 | $46.83 | $114.37 | 982,600 | — | — |
| 2004-05-21 | $46.72 | $114.11 | 1,402,200 | — | — |
| 2004-05-20 | $46.61 | $113.83 | 1,880,200 | — | — |
| 2004-05-19 | $46.86 | $114.44 | 2,022,600 | — | — |
| 2004-05-18 | $47.25 | $115.39 | 2,243,000 | — | — |
| 2004-05-17 | $47.19 | $115.25 | 2,086,800 | — | — |
| 2004-05-14 | $47.60 | $116.24 | 2,985,000 | — | — |
| 2004-05-13 | $46.81 | $114.32 | 1,688,000 | — | — |
| 2004-05-12 | $46.36 | $113.21 | 1,485,000 | — | — |
| 2004-05-11 | $45.78 | $111.79 | 1,465,600 | — | — |
| 2004-05-10 | $46.15 | $112.71 | 1,517,600 | — | — |
| 2004-05-07 | $46.72 | $114.10 | 1,548,400 | — | — |
| 2004-05-06 | $46.94 | $114.62 | 1,081,800 | — | — |
| 2004-05-05 | $47.08 | $114.99 | 1,645,800 | — | — |
| 2004-05-04 | $47.31 | $115.55 | 1,866,800 | — | — |
| 2004-05-03 | $47.10 | $115.03 | 1,903,000 | — | — |
| 2004-04-30 | $46.81 | $114.32 | 1,654,200 | — | — |
| 2004-04-29 | $46.96 | $114.68 | 1,916,600 | — | — |
| 2004-04-28 | $46.47 | $113.50 | 1,601,400 | — | — |
| 2004-04-27 | $47.50 | $116.00 | 1,553,600 | — | — |
| 2004-04-26 | $47.15 | $115.15 | 812,600 | — | — |
| 2004-04-23 | $47.40 | $115.77 | 1,179,600 | — | — |
| 2004-04-22 | $47.11 | $115.05 | 1,640,200 | — | — |
| 2004-04-21 | $45.98 | $112.29 | 2,098,600 | — | — |
| 2004-04-20 | $45.50 | $111.12 | 1,602,200 | — | — |
| 2004-04-19 | $45.53 | $111.19 | 1,235,600 | — | — |
| 2004-04-16 | $46.18 | $112.78 | 1,033,200 | — | — |
| 2004-04-15 | $46.04 | $112.43 | 1,272,000 | — | — |
| 2004-04-14 | $46.36 | $113.22 | 1,720,800 | — | — |
| 2004-04-13 | $46.22 | $112.87 | 1,554,800 | — | — |
| 2004-04-12 | $46.72 | $114.09 | 710,200 | — | — |
| 2004-04-08 | $46.22 | $112.87 | 1,088,200 | — | — |
| 2004-04-07 | $46.50 | $113.56 | 1,326,800 | — | — |
| 2004-04-06 | $46.58 | $113.77 | 2,143,200 | — | — |
| 2004-04-05 | $46.01 | $111.93 | 995,400 | — | — |
| 2004-04-02 | $45.27 | $110.12 | 1,075,000 | — | — |
| 2004-04-01 | $44.92 | $109.26 | 1,764,200 | — | — |
| 2004-03-31 | $44.67 | $108.65 | 2,009,600 | — | — |
| 2004-03-30 | $43.89 | $106.77 | 2,865,800 | — | — |
| 2004-03-29 | $43.65 | $106.18 | 1,199,200 | — | — |
| 2004-03-26 | $43.75 | $106.43 | 1,482,600 | — | — |
| 2004-03-25 | $43.88 | $106.73 | 1,695,200 | — | — |
| 2004-03-24 | $43.66 | $106.21 | 3,447,800 | — | — |
| 2004-03-23 | $43.05 | $104.72 | 1,699,800 | — | — |
| 2004-03-22 | $43.42 | $105.64 | 2,104,400 | — | — |
| 2004-03-19 | $43.14 | $104.94 | 1,853,400 | — | — |
| 2004-03-18 | $44.03 | $107.11 | 2,446,600 | — | — |
| 2004-03-17 | $43.47 | $105.76 | 1,748,600 | — | — |
| 2004-03-16 | $43.47 | $105.75 | 1,893,200 | — | — |
| 2004-03-15 | $43.50 | $105.82 | 1,843,000 | — | — |
| 2004-03-12 | $43.96 | $106.93 | 1,081,400 | — | — |
| 2004-03-11 | $43.17 | $105.02 | 1,656,200 | — | — |
| 2004-03-10 | $43.65 | $106.20 | 2,115,600 | — | — |
| 2004-03-09 | $44.56 | $108.41 | 1,858,200 | — | — |
| 2004-03-08 | $44.89 | $109.20 | 1,480,800 | — | — |
| 2004-03-05 | $45.34 | $110.30 | 1,586,800 | — | — |
| 2004-03-04 | $45.40 | $110.45 | 1,492,600 | — | — |
| 2004-03-03 | $45.83 | $111.47 | 1,626,200 | — | — |
| 2004-03-02 | $45.84 | $111.51 | 2,260,000 | — | — |
| 2004-03-01 | $45.83 | $111.49 | 1,925,200 | — | — |
| 2004-02-27 | $46.06 | $112.05 | 2,119,200 | — | — |
| 2004-02-26 | $45.97 | $111.84 | 1,554,400 | — | — |
| 2004-02-25 | $46.38 | $112.83 | 1,329,200 | — | — |
| 2004-02-24 | $45.79 | $111.39 | 2,550,800 | — | — |
| 2004-02-23 | $46.76 | $113.75 | 2,031,400 | — | — |
| 2004-02-20 | $47.22 | $114.86 | 1,396,800 | — | — |
| 2004-02-19 | $47.63 | $115.87 | 1,342,800 | — | — |
| 2004-02-18 | $47.88 | $116.49 | 1,383,000 | — | — |
| 2004-02-17 | $48.28 | $117.43 | 1,741,600 | — | — |
| 2004-02-13 | $47.97 | $116.69 | 1,672,400 | — | — |
| 2004-02-12 | $48.11 | $117.03 | 1,076,600 | — | — |
| 2004-02-11 | $47.94 | $116.61 | 2,535,200 | — | — |
| 2004-02-10 | $48.15 | $117.13 | 2,617,400 | — | — |
| 2004-02-09 | $48.19 | $117.23 | 1,585,800 | — | — |
| 2004-02-06 | $48.44 | $117.84 | 2,046,800 | — | — |
| 2004-02-05 | $47.76 | $116.17 | 2,405,600 | — | — |
| 2004-02-04 | $46.78 | $113.79 | 2,843,000 | — | — |
| 2004-02-03 | $45.96 | $111.80 | 1,499,600 | — | — |
| 2004-02-02 | $45.60 | $110.92 | 1,704,200 | — | — |
| 2004-01-30 | $45.72 | $111.21 | 2,706,800 | — | — |
| 2004-01-29 | $46.83 | $113.92 | 2,068,400 | — | — |
| 2004-01-28 | $46.22 | $112.45 | 1,596,400 | — | — |
| 2004-01-27 | $46.60 | $113.36 | 1,836,800 | — | — |
| 2004-01-26 | $47.21 | $114.84 | 1,913,200 | — | — |
| 2004-01-23 | $45.81 | $111.45 | 1,730,600 | — | — |
| 2004-01-22 | $45.99 | $111.86 | 2,662,600 | — | — |
| 2004-01-21 | $46.13 | $112.23 | 4,292,000 | — | — |
| 2004-01-20 | $46.92 | $114.13 | 2,004,000 | — | — |
| 2004-01-16 | $46.89 | $114.07 | 1,720,000 | — | — |
| 2004-01-15 | $46.17 | $112.30 | 1,870,800 | — | — |
| 2004-01-14 | $46.53 | $113.19 | 1,785,800 | — | — |
| 2004-01-13 | $46.08 | $111.69 | 1,858,800 | — | — |
| 2004-01-12 | $45.88 | $111.21 | 1,925,400 | — | — |
| 2004-01-09 | $46.10 | $111.75 | 2,202,600 | — | — |
| 2004-01-08 | $46.27 | $112.17 | 2,380,600 | — | — |
| 2004-01-07 | $45.50 | $110.30 | 3,459,000 | — | — |
| 2004-01-06 | $44.55 | $108.00 | 1,138,200 | — | — |
| 2004-01-05 | $44.70 | $108.35 | 1,861,400 | — | — |
| 2004-01-02 | $44.83 | $108.68 | 1,099,200 | — | — |