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
- 1981-09-22 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 | $42.74 | $45.97 | 3,616,200 | — | — |
| 2004-12-30 | $42.92 | $46.16 | 3,358,100 | — | — |
| 2004-12-29 | $42.80 | $46.03 | 4,837,100 | — | — |
| 2004-12-28 | $42.84 | $46.08 | 4,482,100 | — | — |
| 2004-12-27 | $42.23 | $45.42 | 4,526,800 | — | — |
| 2004-12-23 | $42.52 | $45.73 | 3,565,700 | — | — |
| 2004-12-22 | $42.52 | $45.73 | 5,144,700 | — | — |
| 2004-12-21 | $42.11 | $45.29 | 5,506,300 | — | — |
| 2004-12-20 | $41.73 | $44.88 | 5,614,900 | — | — |
| 2004-12-17 | $42.01 | $45.18 | 8,841,600 | — | — |
| 2004-12-16 | $42.59 | $45.81 | 7,310,000 | — | — |
| 2004-12-15 | $42.49 | $45.70 | 4,959,200 | — | — |
| 2004-12-14 | $42.65 | $45.87 | 5,186,000 | — | — |
| 2004-12-13 | $42.76 | $45.99 | 4,595,500 | — | — |
| 2004-12-10 | $42.64 | $45.86 | 4,620,400 | — | — |
| 2004-12-09 | $42.89 | $46.13 | 5,861,300 | — | — |
| 2004-12-08 | $42.56 | $45.77 | 5,893,900 | — | — |
| 2004-12-07 | $41.77 | $44.92 | 6,350,400 | — | — |
| 2004-12-06 | $42.00 | $45.17 | 5,012,800 | — | — |
| 2004-12-03 | $41.79 | $44.95 | 6,244,100 | — | — |
| 2004-12-02 | $42.15 | $45.33 | 8,408,100 | — | — |
| 2004-12-01 | $42.28 | $45.47 | 8,646,500 | — | — |
| 2004-11-30 | $41.75 | $44.90 | 9,843,800 | — | — |
| 2004-11-29 | $43.03 | $46.19 | 7,299,300 | — | — |
| 2004-11-26 | $43.37 | $46.55 | 2,106,000 | — | — |
| 2004-11-24 | $43.43 | $46.62 | 4,722,400 | — | — |
| 2004-11-23 | $43.53 | $46.72 | 6,060,100 | — | — |
| 2004-11-22 | $43.23 | $46.40 | 6,973,200 | — | — |
| 2004-11-19 | $42.70 | $45.83 | 8,913,000 | — | — |
| 2004-11-18 | $42.81 | $45.95 | 9,321,300 | — | — |
| 2004-11-17 | $42.28 | $45.38 | 11,830,900 | — | — |
| 2004-11-16 | $43.00 | $46.16 | 16,544,900 | — | — |
| 2004-11-15 | $43.79 | $47.00 | 9,986,300 | — | — |
| 2004-11-12 | $43.22 | $46.39 | 6,469,000 | — | — |
| 2004-11-11 | $42.77 | $45.91 | 5,803,900 | — | — |
| 2004-11-10 | $42.01 | $45.09 | 5,292,700 | — | — |
| 2004-11-09 | $42.06 | $45.15 | 4,926,300 | — | — |
| 2004-11-08 | $42.45 | $45.57 | 5,877,800 | — | — |
| 2004-11-05 | $42.29 | $45.39 | 7,846,500 | — | — |
| 2004-11-04 | $41.94 | $45.02 | 6,686,900 | — | — |
| 2004-11-03 | $41.21 | $44.23 | 7,181,700 | — | — |
| 2004-11-02 | $41.14 | $44.16 | 5,946,600 | — | — |
| 2004-11-01 | $41.08 | $44.10 | 7,110,800 | — | — |
| 2004-10-29 | $41.08 | $44.10 | 8,337,000 | — | — |
| 2004-10-28 | $41.16 | $44.18 | 7,369,600 | — | — |
| 2004-10-27 | $40.79 | $43.78 | 8,385,400 | — | — |
| 2004-10-26 | $39.67 | $42.58 | 6,137,100 | — | — |
| 2004-10-25 | $38.67 | $41.51 | 6,264,900 | — | — |
| 2004-10-22 | $39.17 | $42.04 | 4,380,200 | — | — |
| 2004-10-21 | $39.73 | $42.65 | 4,912,000 | — | — |
| 2004-10-20 | $39.48 | $42.38 | 5,560,000 | — | — |
| 2004-10-19 | $39.74 | $42.66 | 5,545,500 | — | — |
| 2004-10-18 | $40.18 | $43.13 | 7,005,600 | — | — |
| 2004-10-15 | $39.81 | $42.73 | 7,371,900 | — | — |
| 2004-10-14 | $39.31 | $42.20 | 3,965,200 | — | — |
| 2004-10-13 | $39.79 | $42.71 | 5,368,700 | — | — |
| 2004-10-12 | $39.85 | $42.77 | 5,636,500 | — | — |
| 2004-10-11 | $40.07 | $43.01 | 8,886,700 | — | — |
| 2004-10-08 | $39.02 | $41.88 | 6,016,000 | — | — |
| 2004-10-07 | $39.29 | $42.17 | 5,069,600 | — | — |
| 2004-10-06 | $39.71 | $42.62 | 4,025,000 | — | — |
| 2004-10-05 | $39.53 | $42.43 | 5,888,800 | — | — |
| 2004-10-04 | $39.64 | $42.55 | 7,468,200 | — | — |
| 2004-10-01 | $39.25 | $42.13 | 6,472,800 | — | — |
| 2004-09-30 | $39.20 | $42.08 | 9,433,100 | — | — |
| 2004-09-29 | $39.38 | $42.27 | 5,908,200 | — | — |
| 2004-09-28 | $38.83 | $41.68 | 7,447,000 | — | — |
| 2004-09-27 | $38.31 | $41.12 | 4,492,300 | — | — |
| 2004-09-24 | $38.43 | $41.25 | 5,289,200 | — | — |
| 2004-09-23 | $38.16 | $40.96 | 3,818,000 | — | — |
| 2004-09-22 | $38.25 | $41.06 | 6,069,800 | — | — |
| 2004-09-21 | $38.79 | $41.64 | 5,712,700 | — | — |
| 2004-09-20 | $38.46 | $41.28 | 4,644,200 | — | — |
| 2004-09-17 | $38.31 | $41.12 | 11,139,500 | — | — |
| 2004-09-16 | $38.70 | $41.54 | 7,300,600 | — | — |
| 2004-09-15 | $38.39 | $41.21 | 9,079,300 | — | — |
| 2004-09-14 | $38.14 | $40.94 | 6,788,100 | — | — |
| 2004-09-13 | $37.43 | $40.18 | 5,861,900 | — | — |
| 2004-09-10 | $37.54 | $40.30 | 5,502,800 | — | — |
| 2004-09-09 | $37.01 | $39.73 | 5,785,900 | — | — |
| 2004-09-08 | $37.27 | $40.01 | 6,507,800 | — | — |
| 2004-09-07 | $37.64 | $40.40 | 6,950,800 | — | — |
| 2004-09-03 | $37.48 | $40.23 | 6,655,700 | — | — |
| 2004-09-02 | $37.89 | $40.67 | 10,186,800 | — | — |
| 2004-09-01 | $36.88 | $39.59 | 5,789,800 | — | — |
| 2004-08-31 | $36.56 | $39.24 | 5,879,100 | — | — |
| 2004-08-30 | $36.53 | $39.12 | 3,540,200 | — | — |
| 2004-08-27 | $36.59 | $39.18 | 3,429,100 | — | — |
| 2004-08-26 | $36.57 | $39.16 | 3,941,200 | — | — |
| 2004-08-25 | $36.60 | $39.19 | 5,550,000 | — | — |
| 2004-08-24 | $36.33 | $38.91 | 7,265,700 | — | — |
| 2004-08-23 | $36.00 | $38.55 | 5,654,200 | — | — |
| 2004-08-20 | $36.36 | $38.94 | 5,818,000 | — | — |
| 2004-08-19 | $36.24 | $38.81 | 9,857,400 | — | — |
| 2004-08-18 | $36.03 | $38.58 | 12,812,900 | — | — |
| 2004-08-17 | $35.10 | $37.59 | 14,737,400 | — | — |
| 2004-08-16 | $33.98 | $36.39 | 9,742,200 | — | — |
| 2004-08-13 | $33.14 | $35.49 | 6,774,800 | — | — |
| 2004-08-12 | $32.95 | $35.29 | 5,226,300 | — | — |
| 2004-08-11 | $33.09 | $35.44 | 5,863,900 | — | — |
| 2004-08-10 | $33.37 | $35.74 | 4,364,600 | — | — |
| 2004-08-09 | $32.91 | $35.24 | 4,149,700 | — | — |
| 2004-08-06 | $32.90 | $35.23 | 7,796,500 | — | — |
| 2004-08-05 | $32.98 | $35.32 | 5,542,800 | — | — |
| 2004-08-04 | $33.59 | $35.97 | 5,037,500 | — | — |
| 2004-08-03 | $33.52 | $35.90 | 6,156,100 | — | — |
| 2004-08-02 | $34.03 | $36.44 | 5,040,500 | — | — |
| 2004-07-30 | $33.72 | $36.11 | 4,397,600 | — | — |
| 2004-07-29 | $33.72 | $36.11 | 4,196,000 | — | — |
| 2004-07-28 | $33.50 | $35.88 | 5,647,200 | — | — |
| 2004-07-27 | $33.43 | $35.80 | 7,403,500 | — | — |
| 2004-07-26 | $32.88 | $35.21 | 6,551,000 | — | — |
| 2004-07-23 | $33.00 | $35.34 | 7,399,700 | — | — |
| 2004-07-22 | $33.80 | $36.20 | 5,672,600 | — | — |
| 2004-07-21 | $33.53 | $35.91 | 5,192,200 | — | — |
| 2004-07-20 | $33.99 | $36.40 | 5,870,600 | — | — |
| 2004-07-19 | $33.27 | $35.63 | 10,107,400 | — | — |
| 2004-07-16 | $33.92 | $36.32 | 6,820,400 | — | — |
| 2004-07-15 | $34.33 | $36.76 | 5,370,700 | — | — |
| 2004-07-14 | $34.51 | $36.96 | 5,486,800 | — | — |
| 2004-07-13 | $34.86 | $37.33 | 4,922,700 | — | — |
| 2004-07-12 | $34.66 | $37.12 | 5,761,400 | — | — |
| 2004-07-09 | $34.37 | $36.81 | 5,737,500 | — | — |
| 2004-07-08 | $34.29 | $36.72 | 7,180,500 | — | — |
| 2004-07-07 | $35.00 | $37.48 | 5,049,600 | — | — |
| 2004-07-06 | $34.67 | $37.13 | 6,617,700 | — | — |
| 2004-07-02 | $34.69 | $37.15 | 6,150,600 | — | — |
| 2004-07-01 | $34.99 | $37.47 | 7,660,100 | — | — |
| 2004-06-30 | $35.20 | $37.70 | 6,443,600 | — | — |
| 2004-06-29 | $35.17 | $37.66 | 7,898,200 | — | — |
| 2004-06-28 | $35.46 | $37.97 | 6,621,300 | — | — |
| 2004-06-25 | $35.25 | $37.75 | 12,481,000 | — | — |
| 2004-06-24 | $35.40 | $37.91 | 8,889,700 | — | — |
| 2004-06-23 | $35.44 | $37.95 | 7,715,000 | — | — |
| 2004-06-22 | $35.04 | $37.52 | 10,313,400 | — | — |
| 2004-06-21 | $35.72 | $38.25 | 7,814,000 | — | — |
| 2004-06-18 | $35.37 | $37.88 | 13,836,700 | — | — |
| 2004-06-17 | $35.67 | $38.20 | 5,880,500 | — | — |
| 2004-06-16 | $36.00 | $38.55 | 5,333,100 | — | — |
| 2004-06-15 | $35.77 | $38.31 | 7,589,900 | — | — |
| 2004-06-14 | $35.51 | $38.03 | 5,682,500 | — | — |
| 2004-06-10 | $35.75 | $38.28 | 8,184,600 | — | — |
| 2004-06-09 | $35.44 | $37.95 | 8,780,500 | — | — |
| 2004-06-08 | $35.93 | $38.48 | 7,613,500 | — | — |
| 2004-06-07 | $35.84 | $38.29 | 7,311,300 | — | — |
| 2004-06-04 | $35.33 | $37.75 | 8,056,300 | — | — |
| 2004-06-03 | $35.48 | $37.91 | 7,191,900 | — | — |
| 2004-06-02 | $35.67 | $38.11 | 11,178,600 | — | — |
| 2004-06-01 | $35.76 | $38.20 | 6,297,800 | — | — |
| 2004-05-28 | $35.92 | $38.38 | 7,014,700 | — | — |
| 2004-05-27 | $35.84 | $38.29 | 8,433,900 | — | — |
| 2004-05-26 | $35.46 | $37.88 | 6,813,900 | — | — |
| 2004-05-25 | $35.30 | $37.71 | 7,517,900 | — | — |
| 2004-05-24 | $34.65 | $37.02 | 6,276,400 | — | — |
| 2004-05-21 | $34.47 | $36.83 | 8,684,700 | — | — |
| 2004-05-20 | $34.10 | $36.43 | 6,761,300 | — | — |
| 2004-05-19 | $34.02 | $36.35 | 7,603,400 | — | — |
| 2004-05-18 | $34.62 | $36.99 | 14,104,700 | — | — |
| 2004-05-17 | $33.47 | $35.76 | 8,121,900 | — | — |
| 2004-05-14 | $33.80 | $36.11 | 6,948,300 | — | — |
| 2004-05-13 | $33.72 | $36.03 | 8,983,200 | — | — |
| 2004-05-12 | $33.53 | $35.82 | 10,560,700 | — | — |
| 2004-05-11 | $33.49 | $35.78 | 7,538,100 | — | — |
| 2004-05-10 | $33.44 | $35.73 | 10,169,800 | — | — |
| 2004-05-07 | $33.00 | $35.26 | 15,928,600 | — | — |
| 2004-05-06 | $34.36 | $36.71 | 10,876,800 | — | — |
| 2004-05-05 | $35.26 | $37.67 | 4,653,800 | — | — |
| 2004-05-04 | $35.36 | $37.78 | 5,134,500 | — | — |
| 2004-05-03 | $35.23 | $37.64 | 8,375,300 | — | — |
| 2004-04-30 | $35.19 | $37.60 | 6,377,800 | — | — |
| 2004-04-29 | $35.73 | $38.17 | 6,266,500 | — | — |
| 2004-04-28 | $35.99 | $38.45 | 5,011,200 | — | — |
| 2004-04-27 | $36.53 | $39.03 | 5,152,000 | — | — |
| 2004-04-26 | $36.35 | $38.83 | 4,549,700 | — | — |
| 2004-04-23 | $36.49 | $38.98 | 4,680,400 | — | — |
| 2004-04-22 | $36.35 | $38.83 | 6,015,100 | — | — |
| 2004-04-21 | $35.54 | $37.97 | 6,626,300 | — | — |
| 2004-04-20 | $35.65 | $38.09 | 4,915,800 | — | — |
| 2004-04-19 | $36.00 | $38.46 | 4,980,300 | — | — |
| 2004-04-16 | $36.20 | $38.67 | 7,030,600 | — | — |
| 2004-04-15 | $35.86 | $38.31 | 6,164,600 | — | — |
| 2004-04-14 | $35.82 | $38.27 | 6,885,600 | — | — |
| 2004-04-13 | $35.86 | $38.31 | 8,008,400 | — | — |
| 2004-04-12 | $36.46 | $38.95 | 3,910,700 | — | — |
| 2004-04-08 | $36.20 | $38.67 | 9,025,200 | — | — |
| 2004-04-07 | $36.49 | $38.98 | 7,767,000 | — | — |
| 2004-04-06 | $36.94 | $39.47 | 5,716,000 | — | — |
| 2004-04-05 | $37.24 | $39.79 | 6,466,300 | — | — |
| 2004-04-02 | $36.68 | $39.19 | 12,430,300 | — | — |
| 2004-04-01 | $37.08 | $39.61 | 5,471,600 | — | — |
| 2004-03-31 | $37.36 | $39.91 | 6,272,500 | — | — |
| 2004-03-30 | $37.41 | $39.97 | 5,044,600 | — | — |
| 2004-03-29 | $37.30 | $39.85 | 5,376,700 | — | — |
| 2004-03-26 | $36.93 | $39.45 | 6,852,100 | — | — |
| 2004-03-25 | $37.15 | $39.69 | 7,944,900 | — | — |
| 2004-03-24 | $35.99 | $38.45 | 6,452,000 | — | — |
| 2004-03-23 | $36.21 | $38.69 | 7,240,500 | — | — |
| 2004-03-22 | $36.06 | $38.53 | 6,640,400 | — | — |
| 2004-03-19 | $36.68 | $39.19 | 7,530,600 | — | — |
| 2004-03-18 | $36.99 | $39.52 | 8,353,600 | — | — |
| 2004-03-17 | $36.50 | $39.00 | 5,748,500 | — | — |
| 2004-03-16 | $35.86 | $38.31 | 5,786,400 | — | — |
| 2004-03-15 | $35.41 | $37.83 | 7,237,200 | — | — |
| 2004-03-12 | $36.09 | $38.56 | 6,765,300 | — | — |
| 2004-03-11 | $36.09 | $38.56 | 8,674,800 | — | — |
| 2004-03-10 | $36.40 | $38.89 | 6,455,800 | — | — |
| 2004-03-09 | $36.97 | $39.50 | 7,330,100 | — | — |
| 2004-03-08 | $37.22 | $39.69 | 6,794,900 | — | — |
| 2004-03-05 | $37.45 | $39.93 | 9,249,200 | — | — |
| 2004-03-04 | $37.10 | $39.56 | 5,845,800 | — | — |
| 2004-03-03 | $37.05 | $39.51 | 5,706,200 | — | — |
| 2004-03-02 | $37.03 | $39.49 | 8,727,000 | — | — |
| 2004-03-01 | $36.84 | $39.28 | 6,856,800 | — | — |
| 2004-02-27 | $36.31 | $38.72 | 10,312,900 | — | — |
| 2004-02-26 | $36.84 | $39.28 | 8,174,400 | — | — |
| 2004-02-25 | $36.41 | $38.83 | 9,190,500 | — | — |
| 2004-02-24 | $35.99 | $38.38 | 11,990,400 | — | — |
| 2004-02-23 | $35.38 | $37.73 | 8,243,100 | — | — |
| 2004-02-20 | $35.70 | $38.07 | 7,681,800 | — | — |
| 2004-02-19 | $35.56 | $37.92 | 7,672,200 | — | — |
| 2004-02-18 | $35.89 | $38.27 | 6,156,400 | — | — |
| 2004-02-17 | $36.30 | $38.71 | 6,118,000 | — | — |
| 2004-02-13 | $36.17 | $38.57 | 6,144,800 | — | — |
| 2004-02-12 | $36.57 | $39.00 | 4,933,200 | — | — |
| 2004-02-11 | $36.83 | $39.27 | 9,489,400 | — | — |
| 2004-02-10 | $36.05 | $38.44 | 7,258,100 | — | — |
| 2004-02-09 | $36.17 | $38.57 | 5,684,900 | — | — |
| 2004-02-06 | $36.33 | $38.74 | 7,356,200 | — | — |
| 2004-02-05 | $35.50 | $37.86 | 5,996,600 | — | — |
| 2004-02-04 | $35.46 | $37.81 | 7,859,100 | — | — |
| 2004-02-03 | $35.05 | $37.38 | 7,144,400 | — | — |
| 2004-02-02 | $35.29 | $37.63 | 7,547,200 | — | — |
| 2004-01-30 | $35.47 | $37.82 | 5,811,100 | — | — |
| 2004-01-29 | $35.60 | $37.96 | 8,789,700 | — | — |
| 2004-01-28 | $34.84 | $37.15 | 11,054,400 | — | — |
| 2004-01-27 | $35.94 | $38.32 | 6,164,400 | — | — |
| 2004-01-26 | $36.30 | $38.71 | 6,377,700 | — | — |
| 2004-01-23 | $35.92 | $38.30 | 6,773,100 | — | — |
| 2004-01-22 | $35.93 | $38.31 | 7,968,800 | — | — |
| 2004-01-21 | $35.64 | $38.00 | 8,554,800 | — | — |
| 2004-01-20 | $35.01 | $37.33 | 10,340,800 | — | — |
| 2004-01-16 | $34.94 | $37.26 | 18,627,300 | — | — |
| 2004-01-15 | $35.43 | $37.78 | 9,006,100 | — | — |
| 2004-01-14 | $35.47 | $37.82 | 9,344,700 | — | — |
| 2004-01-13 | $35.08 | $37.41 | 8,871,800 | — | — |
| 2004-01-12 | $35.20 | $37.54 | 10,170,700 | — | — |
| 2004-01-09 | $35.69 | $38.06 | 8,280,000 | — | — |
| 2004-01-08 | $35.60 | $37.96 | 10,918,400 | — | — |
| 2004-01-07 | $35.90 | $38.28 | 9,236,900 | — | — |
| 2004-01-06 | $35.41 | $37.76 | 8,845,200 | — | — |
| 2004-01-05 | $35.03 | $37.35 | 11,405,100 | — | — |
| 2004-01-02 | $35.02 | $37.34 | 7,177,600 | — | — |