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
- 1987-09-28 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 | $74.41 | $81.32 | 2,848,622 | — | — |
| 2004-12-30 | $74.87 | $81.82 | 2,719,185 | — | — |
| 2004-12-29 | $75.52 | $82.30 | 3,426,214 | — | — |
| 2004-12-28 | $75.46 | $82.23 | 3,387,791 | — | — |
| 2004-12-27 | $74.98 | $81.71 | 3,268,056 | — | — |
| 2004-12-23 | $74.98 | $81.71 | 2,987,473 | — | — |
| 2004-12-22 | $74.73 | $81.44 | 4,439,953 | — | — |
| 2004-12-21 | $74.12 | $80.78 | 6,623,091 | — | — |
| 2004-12-20 | $72.58 | $79.10 | 4,803,145 | — | — |
| 2004-12-17 | $72.56 | $79.08 | 5,571,794 | — | — |
| 2004-12-16 | $72.00 | $78.46 | 4,225,217 | — | — |
| 2004-12-15 | $71.77 | $78.21 | 3,008,894 | — | — |
| 2004-12-14 | $72.75 | $79.28 | 3,428,423 | — | — |
| 2004-12-13 | $71.67 | $78.10 | 2,354,841 | — | — |
| 2004-12-10 | $71.44 | $77.85 | 3,717,699 | — | — |
| 2004-12-09 | $71.62 | $78.06 | 11,339,833 | — | — |
| 2004-12-08 | $70.96 | $77.33 | 2,064,844 | — | — |
| 2004-12-07 | $70.00 | $76.29 | 2,906,401 | — | — |
| 2004-12-06 | $71.31 | $77.71 | 2,666,786 | — | — |
| 2004-12-03 | $71.79 | $78.24 | 3,696,519 | — | — |
| 2004-12-02 | $71.54 | $77.96 | 2,524,670 | — | — |
| 2004-12-01 | $71.52 | $77.94 | 2,964,131 | — | — |
| 2004-11-30 | $70.73 | $77.08 | 3,429,624 | — | — |
| 2004-11-29 | $69.67 | $75.92 | 2,921,530 | — | — |
| 2004-11-26 | $70.50 | $76.83 | 823,690 | — | — |
| 2004-11-24 | $70.46 | $76.78 | 1,559,055 | — | — |
| 2004-11-23 | $70.35 | $76.67 | 2,102,835 | — | — |
| 2004-11-22 | $70.77 | $77.12 | 2,715,151 | — | — |
| 2004-11-19 | $70.19 | $76.49 | 1,743,437 | — | — |
| 2004-11-18 | $71.10 | $77.49 | 2,492,971 | — | — |
| 2004-11-17 | $71.15 | $77.53 | 2,895,258 | — | — |
| 2004-11-16 | $69.88 | $76.15 | 3,772,740 | — | — |
| 2004-11-15 | $70.73 | $77.08 | 2,753,238 | — | — |
| 2004-11-12 | $71.77 | $78.21 | 3,256,721 | — | — |
| 2004-11-11 | $70.98 | $77.35 | 3,923,742 | — | — |
| 2004-11-10 | $69.81 | $76.08 | 3,830,038 | — | — |
| 2004-11-09 | $70.19 | $76.49 | 3,072,868 | — | — |
| 2004-11-08 | $69.19 | $75.40 | 2,258,880 | — | — |
| 2004-11-05 | $69.44 | $75.67 | 3,234,436 | — | — |
| 2004-11-04 | $69.17 | $75.38 | 4,207,879 | — | — |
| 2004-11-03 | $68.17 | $74.29 | 5,256,390 | — | — |
| 2004-11-02 | $68.13 | $74.24 | 7,563,010 | — | — |
| 2004-11-01 | $66.00 | $71.93 | 7,221,143 | — | — |
| 2004-10-29 | $64.86 | $70.68 | 4,449,703 | — | — |
| 2004-10-28 | $64.65 | $70.45 | 3,743,202 | — | — |
| 2004-10-27 | $65.09 | $70.93 | 4,373,193 | — | — |
| 2004-10-26 | $63.73 | $69.46 | 3,165,563 | — | — |
| 2004-10-25 | $62.73 | $68.37 | 2,341,777 | — | — |
| 2004-10-22 | $62.32 | $67.91 | 3,066,384 | — | — |
| 2004-10-21 | $62.96 | $68.62 | 4,021,048 | — | — |
| 2004-10-20 | $62.00 | $67.57 | 4,299,421 | — | — |
| 2004-10-19 | $62.55 | $68.16 | 3,344,517 | — | — |
| 2004-10-18 | $62.88 | $68.53 | 4,739,411 | — | — |
| 2004-10-15 | $63.55 | $69.25 | 2,731,961 | — | — |
| 2004-10-14 | $63.09 | $68.75 | 1,878,733 | — | — |
| 2004-10-13 | $63.13 | $68.80 | 3,775,189 | — | — |
| 2004-10-12 | $64.11 | $69.86 | 2,238,275 | — | — |
| 2004-10-11 | $63.84 | $69.57 | 1,606,123 | — | — |
| 2004-10-08 | $63.80 | $69.52 | 1,957,164 | — | — |
| 2004-10-07 | $64.17 | $69.93 | 3,005,628 | — | — |
| 2004-10-06 | $65.07 | $70.91 | 3,331,213 | — | — |
| 2004-10-05 | $64.88 | $70.70 | 4,054,620 | — | — |
| 2004-10-04 | $65.67 | $71.57 | 3,372,134 | — | — |
| 2004-10-01 | $65.52 | $71.41 | 4,796,901 | — | — |
| 2004-09-30 | $63.84 | $69.57 | 5,706,178 | — | — |
| 2004-09-29 | $63.27 | $68.96 | 5,537,742 | — | — |
| 2004-09-28 | $62.25 | $67.82 | 3,859,864 | — | — |
| 2004-09-27 | $61.75 | $67.27 | 3,828,213 | — | — |
| 2004-09-24 | $62.90 | $68.52 | 2,591,045 | — | — |
| 2004-09-23 | $62.73 | $68.34 | 3,386,014 | — | — |
| 2004-09-22 | $63.17 | $68.81 | 5,303,554 | — | — |
| 2004-09-21 | $64.75 | $70.54 | 3,771,443 | — | — |
| 2004-09-20 | $64.92 | $70.72 | 3,339,954 | — | — |
| 2004-09-17 | $63.92 | $69.63 | 3,351,770 | — | — |
| 2004-09-16 | $63.94 | $69.65 | 2,581,007 | — | — |
| 2004-09-15 | $63.80 | $69.49 | 4,767,988 | — | — |
| 2004-09-14 | $64.86 | $70.65 | 5,093,910 | — | — |
| 2004-09-13 | $63.90 | $69.61 | 5,062,019 | — | — |
| 2004-09-10 | $63.50 | $69.18 | 4,750,746 | — | — |
| 2004-09-09 | $63.98 | $69.70 | 6,037,863 | — | — |
| 2004-09-08 | $64.27 | $70.02 | 7,002,421 | — | — |
| 2004-09-07 | $64.75 | $70.54 | 6,615,118 | — | — |
| 2004-09-03 | $65.71 | $71.58 | 2,207,105 | — | — |
| 2004-09-02 | $66.21 | $72.12 | 3,534,662 | — | — |
| 2004-09-01 | $65.48 | $71.33 | 3,849,297 | — | — |
| 2004-08-31 | $65.21 | $71.04 | 3,016,290 | — | — |
| 2004-08-30 | $65.38 | $71.22 | 1,990,304 | — | — |
| 2004-08-27 | $66.29 | $72.22 | 2,458,486 | — | — |
| 2004-08-26 | $66.54 | $72.49 | 3,198,270 | — | — |
| 2004-08-25 | $66.27 | $72.19 | 3,154,708 | — | — |
| 2004-08-24 | $65.11 | $70.92 | 3,612,421 | — | — |
| 2004-08-23 | $65.15 | $70.97 | 3,209,269 | — | — |
| 2004-08-20 | $65.15 | $70.97 | 2,797,088 | — | — |
| 2004-08-19 | $64.30 | $70.04 | 3,787,725 | — | — |
| 2004-08-18 | $64.57 | $70.33 | 4,828,072 | — | — |
| 2004-08-17 | $63.52 | $69.20 | 3,020,997 | — | — |
| 2004-08-16 | $64.25 | $69.99 | 3,611,220 | — | — |
| 2004-08-13 | $62.42 | $68.00 | 6,153,612 | — | — |
| 2004-08-12 | $62.71 | $68.31 | 5,935,034 | — | — |
| 2004-08-11 | $64.23 | $69.97 | 3,014,945 | — | — |
| 2004-08-10 | $64.84 | $70.63 | 3,553,393 | — | — |
| 2004-08-09 | $63.00 | $68.63 | 4,524,051 | — | — |
| 2004-08-06 | $62.92 | $68.54 | 4,196,112 | — | — |
| 2004-08-05 | $64.54 | $70.31 | 3,464,396 | — | — |
| 2004-08-04 | $65.46 | $71.31 | 4,256,051 | — | — |
| 2004-08-03 | $65.40 | $71.24 | 7,334,058 | — | — |
| 2004-08-02 | $65.04 | $70.85 | 3,893,772 | — | — |
| 2004-07-30 | $64.54 | $70.31 | 4,195,439 | — | — |
| 2004-07-29 | $64.42 | $70.17 | 4,515,262 | — | — |
| 2004-07-28 | $64.57 | $70.33 | 3,939,159 | — | — |
| 2004-07-27 | $64.92 | $70.72 | 3,593,113 | — | — |
| 2004-07-26 | $63.48 | $69.15 | 2,225,980 | — | — |
| 2004-07-23 | $63.71 | $69.40 | 3,624,380 | — | — |
| 2004-07-22 | $64.32 | $70.06 | 5,581,544 | — | — |
| 2004-07-21 | $65.29 | $71.13 | 4,109,468 | — | — |
| 2004-07-20 | $66.56 | $72.51 | 3,151,010 | — | — |
| 2004-07-19 | $65.75 | $71.63 | 2,957,071 | — | — |
| 2004-07-16 | $65.90 | $71.78 | 3,328,332 | — | — |
| 2004-07-15 | $65.75 | $71.63 | 3,491,725 | — | — |
| 2004-07-14 | $66.25 | $72.17 | 4,940,074 | — | — |
| 2004-07-13 | $67.58 | $73.62 | 2,546,138 | — | — |
| 2004-07-12 | $67.46 | $73.49 | 3,497,824 | — | — |
| 2004-07-09 | $67.46 | $73.49 | 3,507,862 | — | — |
| 2004-07-08 | $66.17 | $72.08 | 2,433,752 | — | — |
| 2004-07-07 | $66.46 | $72.40 | 3,067,392 | — | — |
| 2004-07-06 | $66.92 | $72.90 | 3,892,667 | — | — |
| 2004-07-02 | $67.52 | $73.55 | 2,572,266 | — | — |
| 2004-07-01 | $68.08 | $74.17 | 3,170,846 | — | — |
| 2004-06-30 | $69.00 | $75.16 | 3,927,776 | — | — |
| 2004-06-29 | $68.73 | $74.87 | 4,814,672 | — | — |
| 2004-06-28 | $67.31 | $73.30 | 4,066,963 | — | — |
| 2004-06-25 | $67.56 | $73.57 | 4,063,121 | — | — |
| 2004-06-24 | $68.36 | $74.43 | 5,059,713 | — | — |
| 2004-06-23 | $68.90 | $75.02 | 5,593,887 | — | — |
| 2004-06-22 | $67.71 | $73.73 | 3,833,544 | — | — |
| 2004-06-21 | $66.69 | $72.62 | 4,558,487 | — | — |
| 2004-06-18 | $66.44 | $72.34 | 5,447,976 | — | — |
| 2004-06-17 | $65.46 | $71.28 | 3,330,445 | — | — |
| 2004-06-16 | $65.79 | $71.64 | 3,818,319 | — | — |
| 2004-06-15 | $66.09 | $71.96 | 3,617,944 | — | — |
| 2004-06-14 | $65.29 | $71.10 | 2,222,186 | — | — |
| 2004-06-10 | $65.96 | $71.82 | 2,975,706 | — | — |
| 2004-06-09 | $65.27 | $71.08 | 2,932,768 | — | — |
| 2004-06-08 | $66.52 | $72.44 | 3,961,636 | — | — |
| 2004-06-07 | $66.50 | $72.41 | 4,425,208 | — | — |
| 2004-06-04 | $64.75 | $70.51 | 3,413,102 | — | — |
| 2004-06-03 | $64.17 | $69.87 | 3,583,459 | — | — |
| 2004-06-02 | $64.57 | $70.30 | 4,265,225 | — | — |
| 2004-06-01 | $64.09 | $69.78 | 5,435,921 | — | — |
| 2004-05-28 | $64.11 | $69.81 | 4,224,833 | — | — |
| 2004-05-27 | $64.44 | $70.17 | 14,951,533 | — | — |
| 2004-05-26 | $62.36 | $67.90 | 6,417,481 | — | — |
| 2004-05-25 | $62.38 | $67.92 | 4,649,886 | — | — |
| 2004-05-24 | $61.38 | $66.84 | 3,861,593 | — | — |
| 2004-05-21 | $61.23 | $66.68 | 3,796,562 | — | — |
| 2004-05-20 | $60.38 | $65.75 | 4,266,137 | — | — |
| 2004-05-19 | $59.86 | $65.18 | 5,309,366 | — | — |
| 2004-05-18 | $59.26 | $64.52 | 2,727,734 | — | — |
| 2004-05-17 | $58.32 | $63.50 | 4,240,394 | — | — |
| 2004-05-14 | $58.96 | $64.21 | 3,467,951 | — | — |
| 2004-05-13 | $57.78 | $62.91 | 4,740,227 | — | — |
| 2004-05-12 | $57.86 | $63.00 | 6,457,056 | — | — |
| 2004-05-11 | $57.03 | $62.10 | 7,270,084 | — | — |
| 2004-05-10 | $57.36 | $62.46 | 6,720,733 | — | — |
| 2004-05-07 | $58.67 | $63.89 | 2,922,730 | — | — |
| 2004-05-06 | $59.96 | $65.29 | 2,943,335 | — | — |
| 2004-05-05 | $60.80 | $66.20 | 4,545,808 | — | — |
| 2004-05-04 | $60.53 | $65.91 | 9,653,021 | — | — |
| 2004-05-03 | $58.26 | $63.43 | 3,483,608 | — | — |
| 2004-04-30 | $57.15 | $62.23 | 3,513,482 | — | — |
| 2004-04-29 | $57.92 | $63.07 | 3,604,256 | — | — |
| 2004-04-28 | $58.78 | $64.00 | 4,071,814 | — | — |
| 2004-04-27 | $60.55 | $65.93 | 2,458,774 | — | — |
| 2004-04-26 | $60.32 | $65.68 | 3,893,628 | — | — |
| 2004-04-23 | $61.57 | $67.04 | 3,496,480 | — | — |
| 2004-04-22 | $61.21 | $66.65 | 4,333,041 | — | — |
| 2004-04-21 | $59.67 | $64.98 | 2,522,124 | — | — |
| 2004-04-20 | $58.65 | $63.87 | 2,500,607 | — | — |
| 2004-04-19 | $59.92 | $65.25 | 1,349,747 | — | — |
| 2004-04-16 | $59.67 | $64.98 | 2,518,042 | — | — |
| 2004-04-15 | $59.03 | $64.27 | 3,079,784 | — | — |
| 2004-04-14 | $59.24 | $64.50 | 2,893,625 | — | — |
| 2004-04-13 | $59.21 | $64.48 | 4,618,283 | — | — |
| 2004-04-12 | $60.61 | $66.00 | 2,617,269 | — | — |
| 2004-04-08 | $59.74 | $65.04 | 2,771,632 | — | — |
| 2004-04-07 | $59.57 | $64.86 | 3,782,682 | — | — |
| 2004-04-06 | $60.76 | $66.16 | 2,191,688 | — | — |
| 2004-04-05 | $61.48 | $66.95 | 3,419,106 | — | — |
| 2004-04-02 | $60.84 | $66.25 | 2,826,385 | — | — |
| 2004-04-01 | $59.90 | $65.23 | 2,802,563 | — | — |
| 2004-03-31 | $59.65 | $64.95 | 6,364,073 | — | — |
| 2004-03-30 | $59.44 | $64.73 | 3,735,230 | — | — |
| 2004-03-29 | $58.38 | $63.54 | 3,533,750 | — | — |
| 2004-03-26 | $57.09 | $62.14 | 3,388,367 | — | — |
| 2004-03-25 | $58.05 | $63.18 | 4,236,600 | — | — |
| 2004-03-24 | $55.90 | $60.84 | 4,477,511 | — | — |
| 2004-03-23 | $56.65 | $61.66 | 5,134,446 | — | — |
| 2004-03-22 | $56.53 | $61.52 | 6,747,293 | — | — |
| 2004-03-19 | $58.19 | $63.34 | 2,984,783 | — | — |
| 2004-03-18 | $59.36 | $64.61 | 1,986,894 | — | — |
| 2004-03-17 | $59.30 | $64.54 | 4,585,623 | — | — |
| 2004-03-16 | $58.07 | $63.20 | 3,392,546 | — | — |
| 2004-03-15 | $57.76 | $62.86 | 4,750,361 | — | — |
| 2004-03-12 | $59.34 | $64.58 | 3,626,013 | — | — |
| 2004-03-11 | $57.94 | $63.07 | 4,735,857 | — | — |
| 2004-03-10 | $58.86 | $64.06 | 5,127,434 | — | — |
| 2004-03-09 | $60.34 | $65.67 | 6,647,778 | — | — |
| 2004-03-08 | $60.55 | $65.90 | 3,336,544 | — | — |
| 2004-03-05 | $62.38 | $67.89 | 6,076,718 | — | — |
| 2004-03-04 | $62.59 | $68.12 | 5,831,676 | — | — |
| 2004-03-03 | $61.63 | $67.08 | 3,586,773 | — | — |
| 2004-03-02 | $61.23 | $66.65 | 4,813,231 | — | — |
| 2004-03-01 | $60.61 | $65.97 | 3,270,457 | — | — |
| 2004-02-27 | $59.49 | $64.74 | 3,640,133 | — | — |
| 2004-02-26 | $59.13 | $64.36 | 2,343,218 | — | — |
| 2004-02-25 | $58.59 | $63.77 | 2,439,947 | — | — |
| 2004-02-24 | $58.28 | $63.43 | 4,363,539 | — | — |
| 2004-02-23 | $57.74 | $62.84 | 3,273,099 | — | — |
| 2004-02-20 | $58.28 | $63.43 | 2,932,960 | — | — |
| 2004-02-19 | $58.72 | $63.90 | 3,833,352 | — | — |
| 2004-02-18 | $59.96 | $65.26 | 6,593,121 | — | — |
| 2004-02-17 | $60.90 | $66.28 | 3,812,796 | — | — |
| 2004-02-13 | $60.21 | $65.54 | 4,069,508 | — | — |
| 2004-02-12 | $59.96 | $65.26 | 3,712,368 | — | — |
| 2004-02-11 | $59.99 | $65.29 | 4,900,643 | — | — |
| 2004-02-10 | $58.61 | $63.79 | 5,583,993 | — | — |
| 2004-02-09 | $57.61 | $62.70 | 2,436,249 | — | — |
| 2004-02-06 | $58.28 | $63.43 | 4,045,974 | — | — |
| 2004-02-05 | $57.82 | $62.93 | 3,162,873 | — | — |
| 2004-02-04 | $57.05 | $62.09 | 3,881,477 | — | — |
| 2004-02-03 | $57.88 | $63.00 | 9,547,695 | — | — |
| 2004-02-02 | $56.42 | $61.41 | 6,633,081 | — | — |
| 2004-01-30 | $55.70 | $60.62 | 4,069,556 | — | — |
| 2004-01-29 | $55.13 | $60.01 | 5,770,776 | — | — |
| 2004-01-28 | $56.11 | $61.07 | 4,430,347 | — | — |
| 2004-01-27 | $56.86 | $61.89 | 3,360,655 | — | — |
| 2004-01-26 | $57.69 | $62.79 | 3,138,090 | — | — |
| 2004-01-23 | $57.03 | $62.07 | 3,050,102 | — | — |
| 2004-01-22 | $58.03 | $63.16 | 3,982,385 | — | — |
| 2004-01-21 | $59.03 | $64.24 | 4,020,567 | — | — |
| 2004-01-20 | $58.51 | $63.68 | 5,012,069 | — | — |
| 2004-01-16 | $58.92 | $64.13 | 7,949,544 | — | — |
| 2004-01-15 | $57.47 | $62.54 | 3,941,608 | — | — |
| 2004-01-14 | $56.95 | $61.98 | 4,642,441 | — | — |
| 2004-01-13 | $56.86 | $61.89 | 6,193,572 | — | — |
| 2004-01-12 | $56.95 | $61.98 | 3,084,394 | — | — |
| 2004-01-09 | $56.99 | $62.02 | 6,000,929 | — | — |
| 2004-01-08 | $57.65 | $62.75 | 5,456,045 | — | — |
| 2004-01-07 | $57.88 | $63.00 | 6,390,345 | — | — |
| 2004-01-06 | $58.30 | $63.45 | 6,561,278 | — | — |
| 2004-01-05 | $57.97 | $63.09 | 5,404,414 | — | — |
| 2004-01-02 | $56.22 | $61.18 | 3,365,458 | — | — |