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
- 1973-03-13 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 | $46.34 | $58.06 | 860,800 | — | — |
| 2004-12-30 | $46.45 | $58.19 | 886,000 | — | — |
| 2004-12-29 | $46.50 | $58.26 | 968,400 | — | — |
| 2004-12-28 | $46.69 | $58.32 | 1,551,200 | — | — |
| 2004-12-27 | $46.55 | $58.14 | 1,625,000 | — | — |
| 2004-12-23 | $46.88 | $58.56 | 1,366,200 | — | — |
| 2004-12-22 | $46.72 | $58.36 | 1,785,600 | — | — |
| 2004-12-21 | $46.56 | $58.16 | 2,410,400 | — | — |
| 2004-12-20 | $46.38 | $57.92 | 2,481,400 | — | — |
| 2004-12-17 | $45.85 | $57.27 | 5,164,400 | — | — |
| 2004-12-16 | $45.93 | $57.37 | 3,256,400 | — | — |
| 2004-12-15 | $46.09 | $57.57 | 3,580,600 | — | — |
| 2004-12-14 | $46.70 | $58.33 | 2,526,800 | — | — |
| 2004-12-13 | $46.90 | $58.58 | 1,803,200 | — | — |
| 2004-12-10 | $46.84 | $58.51 | 1,543,600 | — | — |
| 2004-12-09 | $47.22 | $58.98 | 2,090,600 | — | — |
| 2004-12-08 | $47.26 | $59.03 | 1,688,800 | — | — |
| 2004-12-07 | $47.03 | $58.74 | 2,346,800 | — | — |
| 2004-12-06 | $47.42 | $59.22 | 1,511,800 | — | — |
| 2004-12-03 | $47.51 | $59.35 | 2,816,800 | — | — |
| 2004-12-02 | $47.54 | $59.37 | 2,186,000 | — | — |
| 2004-12-01 | $47.81 | $59.72 | 1,988,800 | — | — |
| 2004-11-30 | $47.12 | $58.85 | 2,664,000 | — | — |
| 2004-11-29 | $47.62 | $59.48 | 1,822,000 | — | — |
| 2004-11-26 | $47.86 | $59.78 | 728,600 | — | — |
| 2004-11-24 | $47.79 | $59.70 | 1,073,000 | — | — |
| 2004-11-23 | $47.69 | $59.57 | 1,676,000 | — | — |
| 2004-11-22 | $47.99 | $59.95 | 1,581,800 | — | — |
| 2004-11-19 | $47.44 | $59.26 | 1,903,000 | — | — |
| 2004-11-18 | $47.85 | $59.77 | 1,803,800 | — | — |
| 2004-11-17 | $47.35 | $59.14 | 1,921,400 | — | — |
| 2004-11-16 | $47.17 | $58.92 | 2,466,400 | — | — |
| 2004-11-15 | $47.78 | $59.67 | 2,069,400 | — | — |
| 2004-11-12 | $47.99 | $59.94 | 1,472,400 | — | — |
| 2004-11-11 | $47.72 | $59.60 | 2,075,000 | — | — |
| 2004-11-10 | $46.92 | $58.61 | 2,163,600 | — | — |
| 2004-11-09 | $47.22 | $58.98 | 2,131,200 | — | — |
| 2004-11-08 | $47.33 | $59.11 | 2,840,200 | — | — |
| 2004-11-05 | $47.39 | $59.19 | 3,121,000 | — | — |
| 2004-11-04 | $47.33 | $59.12 | 2,485,400 | — | — |
| 2004-11-03 | $46.22 | $57.74 | 2,801,200 | — | — |
| 2004-11-02 | $45.50 | $56.83 | 2,560,800 | — | — |
| 2004-11-01 | $45.85 | $57.26 | 1,853,000 | — | — |
| 2004-10-29 | $46.14 | $57.63 | 1,691,200 | — | — |
| 2004-10-28 | $45.54 | $56.89 | 1,642,000 | — | — |
| 2004-10-27 | $45.45 | $56.76 | 1,720,000 | — | — |
| 2004-10-26 | $45.15 | $56.39 | 1,908,000 | — | — |
| 2004-10-25 | $44.64 | $55.76 | 1,602,400 | — | — |
| 2004-10-22 | $44.56 | $55.65 | 1,591,200 | — | — |
| 2004-10-21 | $44.88 | $56.05 | 2,951,200 | — | — |
| 2004-10-20 | $44.56 | $55.65 | 2,679,400 | — | — |
| 2004-10-19 | $44.44 | $55.50 | 3,922,400 | — | — |
| 2004-10-18 | $45.30 | $56.58 | 3,659,600 | — | — |
| 2004-10-15 | $45.65 | $57.01 | 2,661,200 | — | — |
| 2004-10-14 | $45.17 | $56.42 | 3,047,800 | — | — |
| 2004-10-13 | $45.48 | $56.81 | 3,139,800 | — | — |
| 2004-10-12 | $46.27 | $57.79 | 1,916,600 | — | — |
| 2004-10-11 | $46.63 | $58.24 | 829,600 | — | — |
| 2004-10-08 | $46.63 | $58.24 | 1,565,600 | — | — |
| 2004-10-07 | $47.13 | $58.87 | 1,583,200 | — | — |
| 2004-10-06 | $47.62 | $59.47 | 2,316,800 | — | — |
| 2004-10-05 | $46.94 | $58.62 | 2,332,400 | — | — |
| 2004-10-04 | $47.17 | $58.92 | 3,797,800 | — | — |
| 2004-10-01 | $47.35 | $59.14 | 2,744,000 | — | — |
| 2004-09-30 | $46.58 | $58.19 | 2,787,200 | — | — |
| 2004-09-29 | $46.27 | $57.79 | 2,133,000 | — | — |
| 2004-09-28 | $45.70 | $57.08 | 1,868,200 | — | — |
| 2004-09-27 | $45.30 | $56.41 | 1,798,800 | — | — |
| 2004-09-24 | $45.66 | $56.86 | 1,749,000 | — | — |
| 2004-09-23 | $45.31 | $56.43 | 2,363,400 | — | — |
| 2004-09-22 | $45.74 | $56.95 | 2,025,200 | — | — |
| 2004-09-21 | $46.26 | $57.60 | 2,193,800 | — | — |
| 2004-09-20 | $45.72 | $56.93 | 2,131,000 | — | — |
| 2004-09-17 | $46.00 | $57.28 | 4,205,200 | — | — |
| 2004-09-16 | $45.49 | $56.65 | 4,619,200 | — | — |
| 2004-09-15 | $44.24 | $55.09 | 3,415,800 | — | — |
| 2004-09-14 | $44.20 | $55.04 | 3,960,200 | — | — |
| 2004-09-13 | $44.78 | $55.75 | 2,727,600 | — | — |
| 2004-09-10 | $44.49 | $55.39 | 3,346,600 | — | — |
| 2004-09-09 | $44.90 | $55.91 | 4,287,800 | — | — |
| 2004-09-08 | $45.81 | $57.05 | 2,027,000 | — | — |
| 2004-09-07 | $46.33 | $57.68 | 2,656,800 | — | — |
| 2004-09-03 | $46.51 | $57.91 | 1,390,000 | — | — |
| 2004-09-02 | $46.30 | $57.65 | 1,363,000 | — | — |
| 2004-09-01 | $45.86 | $57.10 | 1,473,400 | — | — |
| 2004-08-31 | $45.65 | $56.84 | 1,732,800 | — | — |
| 2004-08-30 | $45.53 | $56.69 | 1,024,400 | — | — |
| 2004-08-27 | $46.02 | $57.30 | 949,200 | — | — |
| 2004-08-26 | $45.86 | $57.10 | 1,329,200 | — | — |
| 2004-08-25 | $45.74 | $56.96 | 1,848,000 | — | — |
| 2004-08-24 | $45.33 | $56.44 | 3,067,200 | — | — |
| 2004-08-23 | $45.26 | $56.35 | 1,677,400 | — | — |
| 2004-08-20 | $45.38 | $56.50 | 2,238,200 | — | — |
| 2004-08-19 | $45.00 | $56.03 | 2,664,600 | — | — |
| 2004-08-18 | $45.49 | $56.64 | 2,642,400 | — | — |
| 2004-08-17 | $44.95 | $55.97 | 2,419,000 | — | — |
| 2004-08-16 | $44.72 | $55.68 | 3,010,200 | — | — |
| 2004-08-13 | $43.97 | $54.75 | 2,430,000 | — | — |
| 2004-08-12 | $44.15 | $54.98 | 2,376,000 | — | — |
| 2004-08-11 | $44.80 | $55.78 | 2,146,800 | — | — |
| 2004-08-10 | $44.74 | $55.70 | 2,326,200 | — | — |
| 2004-08-09 | $43.94 | $54.71 | 1,698,000 | — | — |
| 2004-08-06 | $43.78 | $54.51 | 2,883,400 | — | — |
| 2004-08-05 | $44.70 | $55.66 | 2,778,200 | — | — |
| 2004-08-04 | $45.53 | $56.69 | 2,671,000 | — | — |
| 2004-08-03 | $45.14 | $56.21 | 3,095,000 | — | — |
| 2004-08-02 | $45.10 | $56.16 | 2,483,600 | — | — |
| 2004-07-30 | $45.26 | $56.36 | 2,837,800 | — | — |
| 2004-07-29 | $45.18 | $56.26 | 2,727,400 | — | — |
| 2004-07-28 | $44.78 | $55.75 | 2,721,800 | — | — |
| 2004-07-27 | $44.37 | $55.25 | 2,609,800 | — | — |
| 2004-07-26 | $43.91 | $54.68 | 3,475,600 | — | — |
| 2004-07-23 | $43.42 | $54.07 | 3,072,200 | — | — |
| 2004-07-22 | $43.72 | $54.43 | 5,297,000 | — | — |
| 2004-07-21 | $43.38 | $54.01 | 8,213,600 | — | — |
| 2004-07-20 | $46.06 | $57.35 | 1,955,000 | — | — |
| 2004-07-19 | $46.28 | $57.63 | 2,545,200 | — | — |
| 2004-07-16 | $46.85 | $58.33 | 2,033,400 | — | — |
| 2004-07-15 | $46.42 | $57.80 | 1,816,600 | — | — |
| 2004-07-14 | $46.45 | $57.84 | 1,937,000 | — | — |
| 2004-07-13 | $46.38 | $57.76 | 1,181,000 | — | — |
| 2004-07-12 | $46.44 | $57.82 | 2,065,800 | — | — |
| 2004-07-09 | $46.72 | $58.18 | 2,423,600 | — | — |
| 2004-07-08 | $46.11 | $57.41 | 2,057,200 | — | — |
| 2004-07-07 | $46.28 | $57.62 | 2,215,400 | — | — |
| 2004-07-06 | $46.32 | $57.68 | 2,006,800 | — | — |
| 2004-07-02 | $46.81 | $58.29 | 2,427,400 | — | — |
| 2004-07-01 | $47.33 | $58.94 | 3,309,000 | — | — |
| 2004-06-30 | $47.95 | $59.70 | 1,929,800 | — | — |
| 2004-06-29 | $47.80 | $59.52 | 2,198,200 | — | — |
| 2004-06-28 | $47.59 | $59.26 | 2,456,200 | — | — |
| 2004-06-25 | $47.78 | $59.34 | 3,504,800 | — | — |
| 2004-06-24 | $47.40 | $58.87 | 2,223,200 | — | — |
| 2004-06-23 | $47.13 | $58.54 | 1,859,200 | — | — |
| 2004-06-22 | $46.45 | $57.69 | 2,595,400 | — | — |
| 2004-06-21 | $46.19 | $57.36 | 1,540,600 | — | — |
| 2004-06-18 | $46.38 | $57.61 | 1,897,400 | — | — |
| 2004-06-17 | $46.22 | $57.41 | 2,294,000 | — | — |
| 2004-06-16 | $46.06 | $57.22 | 3,679,800 | — | — |
| 2004-06-15 | $46.07 | $57.22 | 5,129,400 | — | — |
| 2004-06-14 | $46.47 | $57.72 | 2,014,800 | — | — |
| 2004-06-10 | $47.17 | $58.58 | 1,963,800 | — | — |
| 2004-06-09 | $47.18 | $58.60 | 4,105,200 | — | — |
| 2004-06-08 | $47.08 | $58.48 | 2,634,000 | — | — |
| 2004-06-07 | $47.00 | $58.38 | 2,748,600 | — | — |
| 2004-06-04 | $46.15 | $57.32 | 2,406,200 | — | — |
| 2004-06-03 | $46.40 | $57.63 | 2,669,600 | — | — |
| 2004-06-02 | $46.53 | $57.79 | 3,604,000 | — | — |
| 2004-06-01 | $45.65 | $56.70 | 3,247,400 | — | — |
| 2004-05-28 | $44.94 | $55.82 | 2,457,800 | — | — |
| 2004-05-27 | $44.90 | $55.77 | 4,543,000 | — | — |
| 2004-05-26 | $44.85 | $55.71 | 3,927,200 | — | — |
| 2004-05-25 | $45.05 | $55.95 | 4,990,000 | — | — |
| 2004-05-24 | $44.20 | $54.90 | 3,572,200 | — | — |
| 2004-05-21 | $43.63 | $54.19 | 2,731,800 | — | — |
| 2004-05-20 | $43.20 | $53.66 | 2,943,800 | — | — |
| 2004-05-19 | $42.83 | $53.20 | 2,260,800 | — | — |
| 2004-05-18 | $42.74 | $53.09 | 2,096,600 | — | — |
| 2004-05-17 | $42.42 | $52.69 | 1,684,200 | — | — |
| 2004-05-14 | $42.83 | $53.20 | 2,318,200 | — | — |
| 2004-05-13 | $42.21 | $52.43 | 2,295,200 | — | — |
| 2004-05-12 | $42.79 | $53.15 | 3,349,200 | — | — |
| 2004-05-11 | $42.16 | $52.37 | 3,931,800 | — | — |
| 2004-05-10 | $41.90 | $52.04 | 3,414,600 | — | — |
| 2004-05-07 | $42.99 | $53.40 | 4,300,200 | — | — |
| 2004-05-06 | $43.51 | $54.04 | 1,471,200 | — | — |
| 2004-05-05 | $43.80 | $54.40 | 1,750,600 | — | — |
| 2004-05-04 | $43.77 | $54.37 | 2,031,600 | — | — |
| 2004-05-03 | $43.76 | $54.35 | 2,332,800 | — | — |
| 2004-04-30 | $43.11 | $53.54 | 2,832,800 | — | — |
| 2004-04-29 | $43.10 | $53.53 | 2,223,400 | — | — |
| 2004-04-28 | $43.06 | $53.48 | 2,127,800 | — | — |
| 2004-04-27 | $44.07 | $54.74 | 3,615,600 | — | — |
| 2004-04-26 | $43.52 | $54.05 | 2,698,200 | — | — |
| 2004-04-23 | $44.05 | $54.71 | 3,518,400 | — | — |
| 2004-04-22 | $44.70 | $55.51 | 6,315,600 | — | — |
| 2004-04-21 | $42.75 | $53.10 | 4,936,800 | — | — |
| 2004-04-20 | $41.82 | $51.94 | 4,004,400 | — | — |
| 2004-04-19 | $41.60 | $51.67 | 2,559,600 | — | — |
| 2004-04-16 | $41.60 | $51.66 | 2,679,000 | — | — |
| 2004-04-15 | $41.04 | $50.98 | 2,995,800 | — | — |
| 2004-04-14 | $40.31 | $50.07 | 2,499,600 | — | — |
| 2004-04-13 | $39.96 | $49.63 | 1,740,200 | — | — |
| 2004-04-12 | $40.49 | $50.29 | 959,200 | — | — |
| 2004-04-08 | $40.32 | $50.08 | 1,780,000 | — | — |
| 2004-04-07 | $40.20 | $49.92 | 1,622,400 | — | — |
| 2004-04-06 | $40.79 | $50.66 | 1,967,400 | — | — |
| 2004-04-05 | $40.63 | $50.47 | 2,401,800 | — | — |
| 2004-04-02 | $39.83 | $49.47 | 2,160,000 | — | — |
| 2004-04-01 | $39.44 | $48.98 | 1,692,800 | — | — |
| 2004-03-31 | $39.62 | $49.20 | 2,220,200 | — | — |
| 2004-03-30 | $39.42 | $48.96 | 2,495,000 | — | — |
| 2004-03-29 | $39.04 | $48.50 | 1,338,600 | — | — |
| 2004-03-26 | $38.60 | $47.79 | 1,697,000 | — | — |
| 2004-03-25 | $38.66 | $47.87 | 2,394,000 | — | — |
| 2004-03-24 | $37.69 | $46.66 | 1,977,400 | — | — |
| 2004-03-23 | $37.76 | $46.75 | 2,510,400 | — | — |
| 2004-03-22 | $37.90 | $46.93 | 2,277,400 | — | — |
| 2004-03-19 | $38.56 | $47.75 | 1,733,400 | — | — |
| 2004-03-18 | $38.87 | $48.13 | 1,760,800 | — | — |
| 2004-03-17 | $39.03 | $48.32 | 2,466,600 | — | — |
| 2004-03-16 | $38.47 | $47.64 | 4,135,000 | — | — |
| 2004-03-15 | $38.09 | $47.16 | 4,728,600 | — | — |
| 2004-03-12 | $37.85 | $46.86 | 3,703,800 | — | — |
| 2004-03-11 | $36.71 | $45.45 | 4,377,200 | — | — |
| 2004-03-10 | $37.40 | $46.30 | 2,222,600 | — | — |
| 2004-03-09 | $38.22 | $47.32 | 3,424,200 | — | — |
| 2004-03-08 | $38.61 | $47.81 | 2,305,600 | — | — |
| 2004-03-05 | $39.36 | $48.74 | 1,991,400 | — | — |
| 2004-03-04 | $39.40 | $48.79 | 1,577,800 | — | — |
| 2004-03-03 | $39.60 | $49.03 | 1,314,400 | — | — |
| 2004-03-02 | $39.58 | $49.01 | 1,505,400 | — | — |
| 2004-03-01 | $39.95 | $49.47 | 2,098,800 | — | — |
| 2004-02-27 | $39.76 | $49.23 | 2,508,000 | — | — |
| 2004-02-26 | $39.86 | $49.35 | 1,738,000 | — | — |
| 2004-02-25 | $39.65 | $49.09 | 1,366,400 | — | — |
| 2004-02-24 | $39.22 | $48.57 | 2,875,600 | — | — |
| 2004-02-23 | $39.74 | $49.21 | 1,981,000 | — | — |
| 2004-02-20 | $39.69 | $49.14 | 2,089,200 | — | — |
| 2004-02-19 | $39.45 | $48.85 | 1,547,000 | — | — |
| 2004-02-18 | $39.42 | $48.82 | 1,212,400 | — | — |
| 2004-02-17 | $39.62 | $49.05 | 2,389,800 | — | — |
| 2004-02-13 | $39.42 | $48.81 | 1,613,000 | — | — |
| 2004-02-12 | $39.92 | $49.42 | 2,031,000 | — | — |
| 2004-02-11 | $39.97 | $49.50 | 1,679,400 | — | — |
| 2004-02-10 | $39.40 | $48.78 | 1,337,000 | — | — |
| 2004-02-09 | $39.20 | $48.53 | 1,597,600 | — | — |
| 2004-02-06 | $39.68 | $49.13 | 2,210,400 | — | — |
| 2004-02-05 | $39.15 | $48.48 | 1,913,600 | — | — |
| 2004-02-04 | $38.50 | $47.67 | 2,253,200 | — | — |
| 2004-02-03 | $38.99 | $48.28 | 2,836,800 | — | — |
| 2004-02-02 | $39.01 | $48.30 | 2,459,000 | — | — |
| 2004-01-30 | $39.05 | $48.35 | 3,707,600 | — | — |
| 2004-01-29 | $38.78 | $48.01 | 3,882,800 | — | — |
| 2004-01-28 | $39.83 | $49.32 | 2,045,400 | — | — |
| 2004-01-27 | $40.39 | $50.01 | 2,029,800 | — | — |
| 2004-01-26 | $40.88 | $50.62 | 1,395,000 | — | — |
| 2004-01-23 | $41.06 | $50.85 | 1,584,400 | — | — |
| 2004-01-22 | $40.87 | $50.61 | 1,415,800 | — | — |
| 2004-01-21 | $41.04 | $50.82 | 2,375,000 | — | — |
| 2004-01-20 | $40.53 | $50.18 | 4,240,200 | — | — |
| 2004-01-16 | $42.26 | $52.33 | 1,725,600 | — | — |
| 2004-01-15 | $42.39 | $52.49 | 1,240,200 | — | — |
| 2004-01-14 | $42.32 | $52.40 | 1,051,400 | — | — |
| 2004-01-13 | $41.92 | $51.91 | 1,320,400 | — | — |
| 2004-01-12 | $41.75 | $51.69 | 1,176,400 | — | — |
| 2004-01-09 | $41.16 | $50.96 | 1,185,400 | — | — |
| 2004-01-08 | $41.89 | $51.87 | 1,343,200 | — | — |
| 2004-01-07 | $41.83 | $51.79 | 2,247,000 | — | — |
| 2004-01-06 | $42.03 | $52.04 | 1,564,600 | — | — |
| 2004-01-05 | $41.99 | $51.99 | 1,481,800 | — | — |
| 2004-01-02 | $41.31 | $51.16 | 1,697,000 | — | — |