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
- 1995-12-15 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 | $69.31 | $82.85 | 556,600 | — | — |
| 2004-12-30 | $69.00 | $82.47 | 411,300 | — | — |
| 2004-12-29 | $69.03 | $82.51 | 865,800 | — | — |
| 2004-12-28 | $68.75 | $82.18 | 704,000 | — | — |
| 2004-12-27 | $67.95 | $81.22 | 667,300 | — | — |
| 2004-12-23 | $68.64 | $82.04 | 716,200 | — | — |
| 2004-12-22 | $68.35 | $81.70 | 1,457,100 | — | — |
| 2004-12-21 | $68.26 | $81.59 | 834,200 | — | — |
| 2004-12-20 | $67.10 | $80.20 | 896,000 | — | — |
| 2004-12-17 | $67.20 | $80.32 | 1,570,400 | — | — |
| 2004-12-16 | $67.19 | $80.31 | 1,027,000 | — | — |
| 2004-12-15 | $66.80 | $79.84 | 1,107,000 | — | — |
| 2004-12-14 | $66.95 | $80.02 | 1,354,500 | — | — |
| 2004-12-13 | $66.21 | $79.14 | 1,229,700 | — | — |
| 2004-12-10 | $65.71 | $78.54 | 1,197,200 | — | — |
| 2004-12-09 | $65.96 | $78.84 | 1,094,700 | — | — |
| 2004-12-08 | $65.25 | $77.99 | 691,500 | — | — |
| 2004-12-07 | $65.12 | $77.84 | 1,339,300 | — | — |
| 2004-12-06 | $65.58 | $78.39 | 1,124,400 | — | — |
| 2004-12-03 | $65.55 | $78.35 | 1,041,600 | — | — |
| 2004-12-02 | $65.70 | $78.53 | 802,800 | — | — |
| 2004-12-01 | $65.85 | $78.71 | 1,516,800 | — | — |
| 2004-11-30 | $64.00 | $76.50 | 1,212,200 | — | — |
| 2004-11-29 | $64.51 | $77.11 | 1,526,400 | — | — |
| 2004-11-26 | $64.70 | $76.99 | 491,000 | — | — |
| 2004-11-24 | $64.12 | $76.30 | 1,012,000 | — | — |
| 2004-11-23 | $63.50 | $75.56 | 1,533,100 | — | — |
| 2004-11-22 | $64.20 | $76.39 | 1,326,000 | — | — |
| 2004-11-19 | $63.65 | $75.74 | 1,962,900 | — | — |
| 2004-11-18 | $63.20 | $75.20 | 780,400 | — | — |
| 2004-11-17 | $62.95 | $74.91 | 1,148,800 | — | — |
| 2004-11-16 | $62.80 | $74.73 | 1,190,600 | — | — |
| 2004-11-15 | $63.07 | $75.05 | 1,757,900 | — | — |
| 2004-11-12 | $62.00 | $73.78 | 3,666,400 | — | — |
| 2004-11-11 | $64.27 | $76.48 | 1,056,600 | — | — |
| 2004-11-10 | $63.44 | $75.49 | 3,159,300 | — | — |
| 2004-11-09 | $63.02 | $74.99 | 1,580,800 | — | — |
| 2004-11-08 | $62.41 | $74.26 | 1,184,400 | — | — |
| 2004-11-05 | $61.74 | $73.47 | 2,379,100 | — | — |
| 2004-11-04 | $60.41 | $71.88 | 1,520,400 | — | — |
| 2004-11-03 | $59.60 | $70.92 | 1,594,500 | — | — |
| 2004-11-02 | $59.12 | $70.35 | 1,350,500 | — | — |
| 2004-11-01 | $59.14 | $70.37 | 1,152,700 | — | — |
| 2004-10-29 | $58.48 | $69.59 | 1,644,200 | — | — |
| 2004-10-28 | $58.74 | $69.90 | 1,821,100 | — | — |
| 2004-10-27 | $59.06 | $70.28 | 2,260,400 | — | — |
| 2004-10-26 | $58.74 | $69.90 | 3,851,500 | — | — |
| 2004-10-25 | $55.15 | $65.62 | 1,717,200 | — | — |
| 2004-10-22 | $55.03 | $65.48 | 2,531,200 | — | — |
| 2004-10-21 | $54.27 | $64.58 | 2,727,200 | — | — |
| 2004-10-20 | $54.61 | $64.98 | 3,731,500 | — | — |
| 2004-10-19 | $53.29 | $63.41 | 5,429,000 | — | — |
| 2004-10-18 | $54.35 | $64.67 | 5,847,300 | — | — |
| 2004-10-15 | $56.30 | $66.99 | 11,454,900 | — | — |
| 2004-10-14 | $58.40 | $69.49 | 8,052,700 | — | — |
| 2004-10-13 | $62.18 | $73.99 | 876,000 | — | — |
| 2004-10-12 | $62.35 | $74.19 | 903,700 | — | — |
| 2004-10-11 | $62.89 | $74.83 | 870,200 | — | — |
| 2004-10-08 | $62.95 | $74.91 | 830,700 | — | — |
| 2004-10-07 | $63.09 | $75.07 | 1,213,200 | — | — |
| 2004-10-06 | $63.73 | $75.83 | 1,706,400 | — | — |
| 2004-10-05 | $63.90 | $76.04 | 1,650,300 | — | — |
| 2004-10-04 | $63.60 | $75.68 | 1,307,400 | — | — |
| 2004-10-01 | $63.08 | $75.06 | 1,407,400 | — | — |
| 2004-09-30 | $61.93 | $73.69 | 1,897,900 | — | — |
| 2004-09-29 | $61.51 | $73.19 | 1,564,900 | — | — |
| 2004-09-28 | $61.46 | $73.13 | 1,892,900 | — | — |
| 2004-09-27 | $61.75 | $73.48 | 1,896,800 | — | — |
| 2004-09-24 | $63.10 | $75.08 | 1,419,800 | — | — |
| 2004-09-23 | $63.25 | $75.26 | 1,097,000 | — | — |
| 2004-09-22 | $63.59 | $75.67 | 1,334,200 | — | — |
| 2004-09-21 | $64.33 | $76.55 | 1,332,700 | — | — |
| 2004-09-20 | $63.55 | $75.62 | 1,246,500 | — | — |
| 2004-09-17 | $63.50 | $75.56 | 1,371,900 | — | — |
| 2004-09-16 | $63.05 | $75.02 | 1,422,600 | — | — |
| 2004-09-15 | $62.45 | $74.31 | 1,585,400 | — | — |
| 2004-09-14 | $62.52 | $74.39 | 1,169,600 | — | — |
| 2004-09-13 | $62.33 | $74.17 | 1,616,300 | — | — |
| 2004-09-10 | $61.43 | $73.10 | 2,395,100 | — | — |
| 2004-09-09 | $61.84 | $73.59 | 2,106,600 | — | — |
| 2004-09-08 | $62.40 | $74.25 | 2,090,600 | — | — |
| 2004-09-07 | $62.34 | $74.18 | 1,515,500 | — | — |
| 2004-09-03 | $61.23 | $72.86 | 1,069,200 | — | — |
| 2004-09-02 | $61.05 | $72.64 | 1,309,100 | — | — |
| 2004-09-01 | $60.36 | $71.82 | 1,719,000 | — | — |
| 2004-08-31 | $61.16 | $72.78 | 1,490,700 | — | — |
| 2004-08-30 | $61.17 | $72.79 | 1,001,800 | — | — |
| 2004-08-27 | $61.33 | $72.64 | 773,700 | — | — |
| 2004-08-26 | $61.28 | $72.59 | 1,318,100 | — | — |
| 2004-08-25 | $61.07 | $72.34 | 1,416,300 | — | — |
| 2004-08-24 | $59.84 | $70.88 | 1,585,900 | — | — |
| 2004-08-23 | $59.59 | $70.58 | 979,600 | — | — |
| 2004-08-20 | $60.60 | $71.78 | 1,015,800 | — | — |
| 2004-08-19 | $59.83 | $70.87 | 1,384,900 | — | — |
| 2004-08-18 | $60.09 | $71.18 | 1,241,200 | — | — |
| 2004-08-17 | $59.65 | $70.66 | 1,320,700 | — | — |
| 2004-08-16 | $59.49 | $70.47 | 1,928,700 | — | — |
| 2004-08-13 | $58.54 | $69.34 | 2,287,100 | — | — |
| 2004-08-12 | $59.17 | $70.09 | 2,105,900 | — | — |
| 2004-08-11 | $60.67 | $71.86 | 1,319,300 | — | — |
| 2004-08-10 | $61.25 | $72.55 | 1,454,600 | — | — |
| 2004-08-09 | $61.00 | $72.25 | 1,231,100 | — | — |
| 2004-08-06 | $61.33 | $72.64 | 1,934,800 | — | — |
| 2004-08-05 | $63.18 | $74.84 | 2,342,100 | — | — |
| 2004-08-04 | $64.83 | $76.79 | 1,009,100 | — | — |
| 2004-08-03 | $64.34 | $76.21 | 1,323,300 | — | — |
| 2004-08-02 | $64.57 | $76.48 | 1,055,100 | — | — |
| 2004-07-30 | $65.10 | $77.11 | 1,305,400 | — | — |
| 2004-07-29 | $64.45 | $76.34 | 1,567,900 | — | — |
| 2004-07-28 | $63.80 | $75.57 | 1,192,600 | — | — |
| 2004-07-27 | $63.23 | $74.90 | 1,055,600 | — | — |
| 2004-07-26 | $62.76 | $74.34 | 1,098,300 | — | — |
| 2004-07-23 | $62.40 | $73.91 | 1,470,300 | — | — |
| 2004-07-22 | $62.60 | $74.15 | 1,319,800 | — | — |
| 2004-07-21 | $63.41 | $75.11 | 1,529,600 | — | — |
| 2004-07-20 | $64.00 | $75.81 | 2,828,800 | — | — |
| 2004-07-19 | $65.59 | $77.69 | 1,553,800 | — | — |
| 2004-07-16 | $64.77 | $76.72 | 1,020,300 | — | — |
| 2004-07-15 | $65.52 | $77.61 | 987,100 | — | — |
| 2004-07-14 | $66.00 | $78.18 | 1,518,500 | — | — |
| 2004-07-13 | $66.60 | $78.89 | 1,432,600 | — | — |
| 2004-07-12 | $66.72 | $79.03 | 1,054,600 | — | — |
| 2004-07-09 | $66.52 | $78.79 | 1,312,100 | — | — |
| 2004-07-08 | $66.82 | $79.15 | 1,280,300 | — | — |
| 2004-07-07 | $66.96 | $79.31 | 1,063,700 | — | — |
| 2004-07-06 | $67.81 | $80.32 | 1,005,800 | — | — |
| 2004-07-02 | $68.16 | $80.74 | 630,300 | — | — |
| 2004-07-01 | $68.35 | $80.96 | 1,593,100 | — | — |
| 2004-06-30 | $68.74 | $81.42 | 1,923,000 | — | — |
| 2004-06-29 | $67.65 | $80.13 | 999,800 | — | — |
| 2004-06-28 | $67.94 | $80.47 | 1,818,400 | — | — |
| 2004-06-25 | $67.92 | $80.45 | 1,703,300 | — | — |
| 2004-06-24 | $67.22 | $79.62 | 1,832,900 | — | — |
| 2004-06-23 | $67.49 | $79.94 | 1,517,400 | — | — |
| 2004-06-22 | $67.43 | $79.87 | 1,354,600 | — | — |
| 2004-06-21 | $67.40 | $79.83 | 1,364,900 | — | — |
| 2004-06-18 | $67.60 | $80.07 | 1,756,500 | — | — |
| 2004-06-17 | $67.06 | $79.43 | 1,297,200 | — | — |
| 2004-06-16 | $66.18 | $78.39 | 926,700 | — | — |
| 2004-06-15 | $65.96 | $78.13 | 1,393,600 | — | — |
| 2004-06-14 | $65.30 | $77.35 | 1,322,800 | — | — |
| 2004-06-10 | $66.29 | $78.52 | 1,125,100 | — | — |
| 2004-06-09 | $65.59 | $77.69 | 1,345,800 | — | — |
| 2004-06-08 | $66.66 | $78.96 | 1,069,400 | — | — |
| 2004-06-07 | $67.05 | $79.42 | 1,147,700 | — | — |
| 2004-06-04 | $65.66 | $77.77 | 818,300 | — | — |
| 2004-06-03 | $65.75 | $77.88 | 1,079,600 | — | — |
| 2004-06-02 | $66.34 | $78.58 | 1,089,000 | — | — |
| 2004-06-01 | $65.75 | $77.88 | 1,351,700 | — | — |
| 2004-05-28 | $66.12 | $78.32 | 949,200 | — | — |
| 2004-05-27 | $66.15 | $78.35 | 1,861,700 | — | — |
| 2004-05-26 | $66.43 | $78.35 | 2,271,800 | — | — |
| 2004-05-25 | $67.09 | $79.13 | 2,237,900 | — | — |
| 2004-05-24 | $65.20 | $76.90 | 1,254,400 | — | — |
| 2004-05-21 | $64.95 | $76.61 | 1,116,800 | — | — |
| 2004-05-20 | $64.80 | $76.43 | 1,059,900 | — | — |
| 2004-05-19 | $64.42 | $75.98 | 1,991,000 | — | — |
| 2004-05-18 | $64.14 | $75.65 | 1,775,000 | — | — |
| 2004-05-17 | $63.30 | $74.66 | 1,859,600 | — | — |
| 2004-05-14 | $63.00 | $74.31 | 1,511,700 | — | — |
| 2004-05-13 | $63.43 | $74.82 | 1,930,500 | — | — |
| 2004-05-12 | $64.10 | $75.61 | 1,583,600 | — | — |
| 2004-05-11 | $63.53 | $74.93 | 1,603,400 | — | — |
| 2004-05-10 | $62.40 | $73.60 | 1,960,400 | — | — |
| 2004-05-07 | $63.50 | $74.90 | 1,857,900 | — | — |
| 2004-05-06 | $64.65 | $76.25 | 2,104,100 | — | — |
| 2004-05-05 | $64.35 | $75.90 | 3,610,900 | — | — |
| 2004-05-04 | $61.61 | $72.67 | 1,571,800 | — | — |
| 2004-05-03 | $62.03 | $73.16 | 1,547,600 | — | — |
| 2004-04-30 | $61.08 | $72.04 | 1,142,600 | — | — |
| 2004-04-29 | $61.49 | $72.53 | 1,310,700 | — | — |
| 2004-04-28 | $61.77 | $72.86 | 1,434,000 | — | — |
| 2004-04-27 | $62.99 | $74.30 | 1,571,100 | — | — |
| 2004-04-26 | $63.20 | $74.54 | 795,800 | — | — |
| 2004-04-23 | $63.74 | $75.18 | 1,019,500 | — | — |
| 2004-04-22 | $64.07 | $75.57 | 1,734,300 | — | — |
| 2004-04-21 | $63.65 | $75.08 | 2,169,400 | — | — |
| 2004-04-20 | $62.52 | $73.74 | 1,618,100 | — | — |
| 2004-04-19 | $64.52 | $76.10 | 915,600 | — | — |
| 2004-04-16 | $64.46 | $76.03 | 1,263,000 | — | — |
| 2004-04-15 | $63.63 | $75.05 | 1,815,400 | — | — |
| 2004-04-14 | $64.80 | $76.43 | 1,435,900 | — | — |
| 2004-04-13 | $65.98 | $77.82 | 2,320,700 | — | — |
| 2004-04-12 | $67.45 | $79.56 | 891,900 | — | — |
| 2004-04-08 | $66.70 | $78.67 | 1,201,300 | — | — |
| 2004-04-07 | $65.85 | $77.67 | 1,082,900 | — | — |
| 2004-04-06 | $66.35 | $78.26 | 905,600 | — | — |
| 2004-04-05 | $66.60 | $78.55 | 1,851,000 | — | — |
| 2004-04-02 | $65.71 | $77.50 | 1,405,900 | — | — |
| 2004-04-01 | $64.75 | $76.37 | 966,900 | — | — |
| 2004-03-31 | $63.70 | $75.13 | 1,211,500 | — | — |
| 2004-03-30 | $63.51 | $74.91 | 1,055,900 | — | — |
| 2004-03-29 | $63.76 | $75.20 | 843,800 | — | — |
| 2004-03-26 | $62.70 | $73.95 | 1,085,200 | — | — |
| 2004-03-25 | $62.30 | $73.48 | 2,427,700 | — | — |
| 2004-03-24 | $61.56 | $72.61 | 1,097,700 | — | — |
| 2004-03-23 | $61.96 | $73.08 | 1,134,200 | — | — |
| 2004-03-22 | $62.20 | $73.36 | 2,141,700 | — | — |
| 2004-03-19 | $63.93 | $75.41 | 2,142,000 | — | — |
| 2004-03-18 | $64.49 | $76.07 | 1,325,600 | — | — |
| 2004-03-17 | $63.71 | $75.15 | 811,800 | — | — |
| 2004-03-16 | $62.75 | $74.01 | 1,083,000 | — | — |
| 2004-03-15 | $61.88 | $72.99 | 1,452,100 | — | — |
| 2004-03-12 | $64.02 | $75.51 | 923,600 | — | — |
| 2004-03-11 | $62.67 | $73.92 | 1,310,000 | — | — |
| 2004-03-10 | $64.41 | $75.97 | 1,504,200 | — | — |
| 2004-03-09 | $65.81 | $77.62 | 1,239,400 | — | — |
| 2004-03-08 | $66.19 | $78.07 | 1,394,200 | — | — |
| 2004-03-05 | $65.89 | $77.72 | 1,183,200 | — | — |
| 2004-03-04 | $66.51 | $78.45 | 1,069,200 | — | — |
| 2004-03-03 | $66.03 | $77.88 | 1,111,800 | — | — |
| 2004-03-02 | $65.27 | $76.99 | 803,400 | — | — |
| 2004-03-01 | $65.30 | $77.02 | 1,242,300 | — | — |
| 2004-02-27 | $65.50 | $77.26 | 1,543,700 | — | — |
| 2004-02-26 | $65.81 | $77.62 | 975,800 | — | — |
| 2004-02-25 | $65.38 | $76.79 | 1,176,000 | — | — |
| 2004-02-24 | $65.24 | $76.62 | 1,490,600 | — | — |
| 2004-02-23 | $65.62 | $77.07 | 1,078,300 | — | — |
| 2004-02-20 | $65.42 | $76.83 | 1,207,700 | — | — |
| 2004-02-19 | $65.67 | $77.13 | 895,600 | — | — |
| 2004-02-18 | $65.99 | $77.50 | 844,200 | — | — |
| 2004-02-17 | $66.18 | $77.73 | 667,300 | — | — |
| 2004-02-13 | $65.50 | $76.93 | 1,863,000 | — | — |
| 2004-02-12 | $65.45 | $76.87 | 1,043,600 | — | — |
| 2004-02-11 | $65.80 | $77.28 | 1,910,400 | — | — |
| 2004-02-10 | $65.62 | $77.07 | 1,352,000 | — | — |
| 2004-02-09 | $64.91 | $76.23 | 791,200 | — | — |
| 2004-02-06 | $65.15 | $76.52 | 903,200 | — | — |
| 2004-02-05 | $64.73 | $76.02 | 1,449,800 | — | — |
| 2004-02-04 | $64.11 | $75.29 | 1,340,500 | — | — |
| 2004-02-03 | $64.97 | $76.30 | 1,568,500 | — | — |
| 2004-02-02 | $64.89 | $76.21 | 1,294,000 | — | — |
| 2004-01-30 | $64.34 | $75.56 | 1,511,300 | — | — |
| 2004-01-29 | $63.44 | $74.51 | 1,771,700 | — | — |
| 2004-01-28 | $63.27 | $74.31 | 1,276,200 | — | — |
| 2004-01-27 | $63.77 | $74.89 | 1,263,300 | — | — |
| 2004-01-26 | $64.28 | $75.49 | 1,542,600 | — | — |
| 2004-01-23 | $63.15 | $74.17 | 1,356,400 | — | — |
| 2004-01-22 | $63.20 | $74.23 | 1,414,200 | — | — |
| 2004-01-21 | $63.74 | $74.86 | 2,141,500 | — | — |
| 2004-01-20 | $63.21 | $74.24 | 2,826,000 | — | — |
| 2004-01-16 | $63.60 | $74.69 | 4,819,300 | — | — |
| 2004-01-15 | $63.79 | $74.92 | 2,063,200 | — | — |
| 2004-01-14 | $63.69 | $74.80 | 1,264,600 | — | — |
| 2004-01-13 | $62.41 | $73.30 | 1,229,900 | — | — |
| 2004-01-12 | $62.69 | $73.63 | 1,046,600 | — | — |
| 2004-01-09 | $62.15 | $72.99 | 1,784,700 | — | — |
| 2004-01-08 | $62.09 | $72.92 | 2,227,900 | — | — |
| 2004-01-07 | $60.95 | $71.58 | 2,136,200 | — | — |
| 2004-01-06 | $59.55 | $69.94 | 992,300 | — | — |
| 2004-01-05 | $59.73 | $70.15 | 847,900 | — | — |
| 2004-01-02 | $58.98 | $69.27 | 929,400 | — | — |