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 | $63.42 | $118.51 | 2,949,600 | — | — |
| 2004-12-30 | $63.55 | $118.76 | 3,206,800 | — | — |
| 2004-12-29 | $63.53 | $118.72 | 4,583,100 | — | — |
| 2004-12-28 | $63.76 | $119.15 | 4,089,000 | — | — |
| 2004-12-27 | $63.53 | $118.72 | 4,677,700 | — | — |
| 2004-12-23 | $63.60 | $118.85 | 5,552,700 | — | — |
| 2004-12-22 | $63.30 | $118.29 | 6,678,000 | — | — |
| 2004-12-21 | $62.95 | $117.63 | 9,117,100 | — | — |
| 2004-12-20 | $63.07 | $117.86 | 8,646,100 | — | — |
| 2004-12-17 | $63.58 | $118.81 | 18,006,800 | — | — |
| 2004-12-16 | $63.45 | $118.57 | 28,705,900 | — | — |
| 2004-12-15 | $60.90 | $113.80 | 7,329,000 | — | — |
| 2004-12-14 | $61.43 | $114.79 | 7,057,700 | — | — |
| 2004-12-13 | $60.64 | $113.32 | 8,681,000 | — | — |
| 2004-12-10 | $60.25 | $112.59 | 8,732,900 | — | — |
| 2004-12-09 | $61.31 | $114.57 | 7,539,100 | — | — |
| 2004-12-08 | $61.15 | $114.27 | 5,990,700 | — | — |
| 2004-12-07 | $60.41 | $112.89 | 11,385,900 | — | — |
| 2004-12-06 | $61.83 | $115.54 | 3,369,400 | — | — |
| 2004-12-03 | $61.91 | $115.69 | 6,053,700 | — | — |
| 2004-12-02 | $61.75 | $115.39 | 6,167,000 | — | — |
| 2004-12-01 | $61.19 | $114.35 | 5,431,500 | — | — |
| 2004-11-30 | $60.32 | $112.72 | 8,543,200 | — | — |
| 2004-11-29 | $60.20 | $112.50 | 5,021,800 | — | — |
| 2004-11-26 | $60.45 | $112.96 | 1,672,900 | — | — |
| 2004-11-24 | $60.51 | $113.07 | 4,001,300 | — | — |
| 2004-11-23 | $60.57 | $113.19 | 5,376,000 | — | — |
| 2004-11-22 | $60.87 | $113.75 | 4,752,300 | — | — |
| 2004-11-19 | $60.54 | $113.13 | 5,213,900 | — | — |
| 2004-11-18 | $61.12 | $114.21 | 4,666,700 | — | — |
| 2004-11-17 | $60.90 | $113.80 | 6,264,900 | — | — |
| 2004-11-16 | $61.03 | $114.05 | 3,953,700 | — | — |
| 2004-11-15 | $61.16 | $114.29 | 5,326,500 | — | — |
| 2004-11-12 | $61.00 | $113.99 | 6,120,300 | — | — |
| 2004-11-11 | $60.60 | $112.71 | 5,627,500 | — | — |
| 2004-11-10 | $60.12 | $111.82 | 6,436,700 | — | — |
| 2004-11-09 | $59.83 | $111.28 | 5,096,600 | — | — |
| 2004-11-08 | $59.84 | $111.30 | 6,775,000 | — | — |
| 2004-11-05 | $59.18 | $110.07 | 6,466,200 | — | — |
| 2004-11-04 | $59.22 | $110.14 | 9,121,900 | — | — |
| 2004-11-03 | $59.45 | $110.57 | 9,375,800 | — | — |
| 2004-11-02 | $58.04 | $107.95 | 7,443,800 | — | — |
| 2004-11-01 | $58.44 | $108.69 | 6,724,200 | — | — |
| 2004-10-29 | $58.38 | $108.58 | 6,801,500 | — | — |
| 2004-10-28 | $58.01 | $107.89 | 5,581,200 | — | — |
| 2004-10-27 | $57.77 | $107.45 | 5,945,100 | — | — |
| 2004-10-26 | $57.23 | $106.44 | 6,610,400 | — | — |
| 2004-10-25 | $57.08 | $106.16 | 6,234,900 | — | — |
| 2004-10-22 | $57.29 | $106.55 | 5,131,100 | — | — |
| 2004-10-21 | $57.78 | $107.47 | 6,910,700 | — | — |
| 2004-10-20 | $57.50 | $106.94 | 6,049,000 | — | — |
| 2004-10-19 | $56.61 | $105.29 | 5,435,400 | — | — |
| 2004-10-18 | $57.32 | $106.61 | 6,466,400 | — | — |
| 2004-10-15 | $56.58 | $105.23 | 7,227,200 | — | — |
| 2004-10-14 | $56.52 | $105.12 | 5,820,600 | — | — |
| 2004-10-13 | $56.51 | $105.10 | 7,024,600 | — | — |
| 2004-10-12 | $56.82 | $105.68 | 11,660,700 | — | — |
| 2004-10-11 | $55.36 | $102.96 | 7,255,600 | — | — |
| 2004-10-08 | $55.32 | $102.89 | 8,960,900 | — | — |
| 2004-10-07 | $55.92 | $104.01 | 10,501,300 | — | — |
| 2004-10-06 | $57.75 | $107.41 | 3,743,100 | — | — |
| 2004-10-05 | $57.46 | $106.87 | 3,826,700 | — | — |
| 2004-10-04 | $57.25 | $106.48 | 6,920,300 | — | — |
| 2004-10-01 | $57.00 | $106.01 | 5,786,400 | — | — |
| 2004-09-30 | $56.33 | $104.77 | 7,942,900 | — | — |
| 2004-09-29 | $57.03 | $106.07 | 4,102,400 | — | — |
| 2004-09-28 | $57.10 | $106.20 | 4,975,300 | — | — |
| 2004-09-27 | $56.53 | $105.14 | 4,313,000 | — | — |
| 2004-09-24 | $56.55 | $105.18 | 4,555,900 | — | — |
| 2004-09-23 | $56.56 | $105.20 | 6,333,600 | — | — |
| 2004-09-22 | $57.30 | $106.57 | 4,714,500 | — | — |
| 2004-09-21 | $57.90 | $107.69 | 5,331,500 | — | — |
| 2004-09-20 | $57.92 | $107.73 | 4,731,500 | — | — |
| 2004-09-17 | $58.52 | $108.84 | 5,227,100 | — | — |
| 2004-09-16 | $58.12 | $108.10 | 3,299,700 | — | — |
| 2004-09-15 | $58.18 | $108.21 | 4,387,000 | — | — |
| 2004-09-14 | $58.35 | $108.53 | 5,435,500 | — | — |
| 2004-09-13 | $58.15 | $108.15 | 5,855,000 | — | — |
| 2004-09-10 | $57.57 | $107.07 | 5,117,200 | — | — |
| 2004-09-09 | $57.51 | $106.96 | 5,118,500 | — | — |
| 2004-09-08 | $58.27 | $108.38 | 7,263,800 | — | — |
| 2004-09-07 | $57.86 | $107.61 | 5,706,000 | — | — |
| 2004-09-03 | $57.85 | $107.60 | 5,102,200 | — | — |
| 2004-09-02 | $57.72 | $107.35 | 4,948,800 | — | — |
| 2004-09-01 | $57.79 | $107.48 | 5,949,500 | — | — |
| 2004-08-31 | $58.10 | $108.06 | 5,775,400 | — | — |
| 2004-08-30 | $57.54 | $107.02 | 3,327,400 | — | — |
| 2004-08-27 | $57.71 | $107.34 | 3,488,200 | — | — |
| 2004-08-26 | $57.52 | $106.98 | 3,930,800 | — | — |
| 2004-08-25 | $57.66 | $107.24 | 4,701,100 | — | — |
| 2004-08-24 | $57.17 | $106.33 | 4,028,100 | — | — |
| 2004-08-23 | $57.05 | $106.11 | 4,667,300 | — | — |
| 2004-08-20 | $57.04 | $106.09 | 3,809,300 | — | — |
| 2004-08-19 | $56.78 | $105.61 | 4,444,400 | — | — |
| 2004-08-18 | $57.03 | $106.07 | 4,851,600 | — | — |
| 2004-08-17 | $56.54 | $105.16 | 6,458,700 | — | — |
| 2004-08-16 | $56.09 | $104.32 | 4,739,500 | — | — |
| 2004-08-13 | $55.54 | $103.30 | 6,049,000 | — | — |
| 2004-08-12 | $56.30 | $104.18 | 7,663,000 | — | — |
| 2004-08-11 | $56.00 | $103.63 | 6,071,100 | — | — |
| 2004-08-10 | $54.99 | $101.76 | 3,931,800 | — | — |
| 2004-08-09 | $54.49 | $100.83 | 3,450,200 | — | — |
| 2004-08-06 | $54.60 | $101.04 | 6,053,600 | — | — |
| 2004-08-05 | $55.22 | $102.18 | 6,130,000 | — | — |
| 2004-08-04 | $55.58 | $102.85 | 3,438,700 | — | — |
| 2004-08-03 | $55.43 | $102.57 | 5,934,200 | — | — |
| 2004-08-02 | $55.52 | $102.74 | 4,140,500 | — | — |
| 2004-07-30 | $55.27 | $102.28 | 5,033,400 | — | — |
| 2004-07-29 | $55.47 | $102.65 | 4,832,100 | — | — |
| 2004-07-28 | $55.68 | $103.04 | 8,636,000 | — | — |
| 2004-07-27 | $55.65 | $102.98 | 5,083,300 | — | — |
| 2004-07-26 | $55.43 | $102.57 | 5,885,000 | — | — |
| 2004-07-23 | $55.74 | $103.15 | 5,245,600 | — | — |
| 2004-07-22 | $56.24 | $104.07 | 6,924,700 | — | — |
| 2004-07-21 | $55.75 | $103.16 | 6,014,500 | — | — |
| 2004-07-20 | $56.31 | $104.20 | 6,541,100 | — | — |
| 2004-07-19 | $56.40 | $104.37 | 8,860,200 | — | — |
| 2004-07-16 | $56.80 | $105.11 | 23,213,100 | — | — |
| 2004-07-15 | $55.35 | $102.42 | 5,474,900 | — | — |
| 2004-07-14 | $55.92 | $103.48 | 7,503,400 | — | — |
| 2004-07-13 | $55.38 | $102.48 | 6,372,900 | — | — |
| 2004-07-12 | $54.89 | $101.57 | 4,227,200 | — | — |
| 2004-07-09 | $54.99 | $101.76 | 3,899,600 | — | — |
| 2004-07-08 | $54.76 | $101.33 | 5,780,100 | — | — |
| 2004-07-07 | $54.53 | $100.91 | 5,457,900 | — | — |
| 2004-07-06 | $54.95 | $101.68 | 5,752,600 | — | — |
| 2004-07-02 | $55.35 | $102.42 | 4,800,000 | — | — |
| 2004-07-01 | $55.47 | $102.65 | 6,363,200 | — | — |
| 2004-06-30 | $55.70 | $103.07 | 6,122,400 | — | — |
| 2004-06-29 | $55.74 | $103.15 | 6,198,300 | — | — |
| 2004-06-28 | $54.97 | $101.72 | 6,590,200 | — | — |
| 2004-06-25 | $54.50 | $100.85 | 7,932,400 | — | — |
| 2004-06-24 | $55.69 | $103.05 | 4,445,500 | — | — |
| 2004-06-23 | $55.64 | $102.96 | 6,199,300 | — | — |
| 2004-06-22 | $55.37 | $102.46 | 5,235,700 | — | — |
| 2004-06-21 | $55.28 | $102.30 | 4,514,400 | — | — |
| 2004-06-18 | $55.25 | $102.24 | 8,467,400 | — | — |
| 2004-06-17 | $55.55 | $102.79 | 4,750,500 | — | — |
| 2004-06-16 | $55.88 | $103.41 | 4,471,900 | — | — |
| 2004-06-15 | $56.21 | $104.02 | 8,312,400 | — | — |
| 2004-06-14 | $57.01 | $105.50 | 4,257,000 | — | — |
| 2004-06-10 | $57.07 | $105.61 | 4,404,200 | — | — |
| 2004-06-09 | $56.76 | $105.03 | 3,891,400 | — | — |
| 2004-06-08 | $56.97 | $105.42 | 7,499,600 | — | — |
| 2004-06-07 | $56.72 | $104.96 | 4,924,100 | — | — |
| 2004-06-04 | $56.38 | $104.33 | 5,193,600 | — | — |
| 2004-06-03 | $56.59 | $104.72 | 8,850,000 | — | — |
| 2004-06-02 | $56.20 | $104.00 | 7,907,800 | — | — |
| 2004-06-01 | $55.77 | $103.20 | 5,164,300 | — | — |
| 2004-05-28 | $55.71 | $103.09 | 5,505,500 | — | — |
| 2004-05-27 | $55.79 | $103.24 | 5,652,800 | — | — |
| 2004-05-26 | $55.48 | $102.67 | 9,073,300 | — | — |
| 2004-05-25 | $55.36 | $102.44 | 8,148,300 | — | — |
| 2004-05-24 | $54.31 | $100.50 | 6,242,700 | — | — |
| 2004-05-21 | $54.94 | $101.67 | 6,605,800 | — | — |
| 2004-05-20 | $54.58 | $101.00 | 4,560,300 | — | — |
| 2004-05-19 | $54.28 | $100.44 | 5,748,700 | — | — |
| 2004-05-18 | $54.63 | $101.09 | 5,361,600 | — | — |
| 2004-05-17 | $54.70 | $101.22 | 6,229,800 | — | — |
| 2004-05-14 | $54.52 | $100.89 | 5,393,000 | — | — |
| 2004-05-13 | $54.93 | $101.12 | 6,619,200 | — | — |
| 2004-05-12 | $55.24 | $101.69 | 5,798,200 | — | — |
| 2004-05-11 | $55.14 | $101.51 | 8,244,600 | — | — |
| 2004-05-10 | $55.45 | $102.08 | 11,477,400 | — | — |
| 2004-05-07 | $55.30 | $101.80 | 11,046,000 | — | — |
| 2004-05-06 | $54.84 | $100.95 | 8,673,000 | — | — |
| 2004-05-05 | $54.08 | $99.56 | 6,399,200 | — | — |
| 2004-05-04 | $54.80 | $100.88 | 6,534,900 | — | — |
| 2004-05-03 | $54.93 | $101.12 | 7,374,300 | — | — |
| 2004-04-30 | $54.03 | $99.46 | 7,359,100 | — | — |
| 2004-04-29 | $54.10 | $99.59 | 6,278,100 | — | — |
| 2004-04-28 | $54.19 | $99.76 | 6,545,900 | — | — |
| 2004-04-27 | $54.36 | $100.07 | 8,520,100 | — | — |
| 2004-04-26 | $53.90 | $99.22 | 5,911,500 | — | — |
| 2004-04-23 | $53.68 | $98.82 | 5,926,700 | — | — |
| 2004-04-22 | $53.64 | $98.75 | 7,143,200 | — | — |
| 2004-04-21 | $53.68 | $98.82 | 7,676,200 | — | — |
| 2004-04-20 | $53.13 | $97.81 | 7,574,100 | — | — |
| 2004-04-19 | $53.92 | $99.26 | 7,614,800 | — | — |
| 2004-04-16 | $54.13 | $99.65 | 11,372,700 | — | — |
| 2004-04-15 | $54.52 | $100.37 | 19,346,800 | — | — |
| 2004-04-14 | $52.60 | $96.83 | 9,254,300 | — | — |
| 2004-04-13 | $51.39 | $94.60 | 10,773,300 | — | — |
| 2004-04-12 | $51.20 | $94.25 | 5,346,000 | — | — |
| 2004-04-08 | $50.87 | $93.65 | 8,022,200 | — | — |
| 2004-04-07 | $51.38 | $94.58 | 6,221,500 | — | — |
| 2004-04-06 | $51.48 | $94.77 | 5,042,500 | — | — |
| 2004-04-05 | $51.52 | $94.84 | 7,122,000 | — | — |
| 2004-04-02 | $51.18 | $94.22 | 7,411,400 | — | — |
| 2004-04-01 | $50.52 | $93.00 | 6,380,700 | — | — |
| 2004-03-31 | $50.72 | $93.37 | 7,201,900 | — | — |
| 2004-03-30 | $50.42 | $92.82 | 5,754,900 | — | — |
| 2004-03-29 | $50.57 | $93.09 | 6,578,300 | — | — |
| 2004-03-26 | $50.13 | $92.28 | 5,767,800 | — | — |
| 2004-03-25 | $50.20 | $92.41 | 9,804,900 | — | — |
| 2004-03-24 | $49.65 | $91.40 | 6,845,700 | — | — |
| 2004-03-23 | $49.65 | $91.40 | 6,573,300 | — | — |
| 2004-03-22 | $49.50 | $91.12 | 9,306,200 | — | — |
| 2004-03-19 | $50.05 | $92.14 | 10,158,900 | — | — |
| 2004-03-18 | $50.98 | $93.85 | 6,196,900 | — | — |
| 2004-03-17 | $50.88 | $93.66 | 7,599,200 | — | — |
| 2004-03-16 | $51.08 | $94.03 | 6,583,200 | — | — |
| 2004-03-15 | $50.57 | $93.09 | 7,877,500 | — | — |
| 2004-03-12 | $50.71 | $93.35 | 10,039,500 | — | — |
| 2004-03-11 | $51.11 | $94.09 | 9,841,900 | — | — |
| 2004-03-10 | $51.77 | $95.30 | 9,345,100 | — | — |
| 2004-03-09 | $52.67 | $96.96 | 6,423,800 | — | — |
| 2004-03-08 | $53.10 | $97.75 | 5,588,400 | — | — |
| 2004-03-05 | $53.13 | $97.81 | 7,141,300 | — | — |
| 2004-03-04 | $53.03 | $97.62 | 3,958,000 | — | — |
| 2004-03-03 | $53.22 | $97.97 | 6,706,500 | — | — |
| 2004-03-02 | $52.87 | $97.33 | 10,710,000 | — | — |
| 2004-03-01 | $53.76 | $98.97 | 6,921,500 | — | — |
| 2004-02-27 | $53.91 | $99.24 | 4,967,100 | — | — |
| 2004-02-26 | $53.97 | $99.35 | 4,962,700 | — | — |
| 2004-02-25 | $54.06 | $99.52 | 7,286,100 | — | — |
| 2004-02-24 | $54.18 | $99.74 | 12,268,600 | — | — |
| 2004-02-23 | $53.05 | $97.66 | 7,412,800 | — | — |
| 2004-02-20 | $53.30 | $98.12 | 7,212,400 | — | — |
| 2004-02-19 | $53.57 | $98.62 | 8,285,800 | — | — |
| 2004-02-18 | $53.89 | $99.21 | 4,725,700 | — | — |
| 2004-02-17 | $54.41 | $100.16 | 4,818,400 | — | — |
| 2004-02-13 | $54.23 | $99.83 | 4,994,700 | — | — |
| 2004-02-12 | $54.60 | $100.51 | 5,764,400 | — | — |
| 2004-02-11 | $54.65 | $100.16 | 7,302,400 | — | — |
| 2004-02-10 | $54.43 | $99.76 | 5,686,200 | — | — |
| 2004-02-09 | $54.11 | $99.17 | 6,071,800 | — | — |
| 2004-02-06 | $54.15 | $99.25 | 6,603,100 | — | — |
| 2004-02-05 | $54.50 | $99.89 | 7,138,300 | — | — |
| 2004-02-04 | $54.48 | $99.85 | 9,436,700 | — | — |
| 2004-02-03 | $53.84 | $98.68 | 5,047,600 | — | — |
| 2004-02-02 | $53.53 | $98.11 | 7,009,400 | — | — |
| 2004-01-30 | $53.42 | $97.91 | 6,592,900 | — | — |
| 2004-01-29 | $53.89 | $98.77 | 7,692,000 | — | — |
| 2004-01-28 | $53.16 | $97.43 | 8,381,300 | — | — |
| 2004-01-27 | $53.28 | $97.65 | 8,900,400 | — | — |
| 2004-01-26 | $53.50 | $98.06 | 7,999,100 | — | — |
| 2004-01-23 | $53.00 | $97.14 | 9,367,400 | — | — |
| 2004-01-22 | $53.05 | $97.23 | 8,893,500 | — | — |
| 2004-01-21 | $52.56 | $96.33 | 11,084,500 | — | — |
| 2004-01-20 | $51.50 | $94.39 | 14,023,400 | — | — |
| 2004-01-16 | $50.45 | $92.46 | 15,364,000 | — | — |
| 2004-01-15 | $51.84 | $95.01 | 7,112,400 | — | — |
| 2004-01-14 | $52.00 | $95.31 | 6,410,600 | — | — |
| 2004-01-13 | $52.25 | $95.76 | 7,402,800 | — | — |
| 2004-01-12 | $52.39 | $96.02 | 10,459,500 | — | — |
| 2004-01-09 | $51.40 | $94.21 | 6,427,300 | — | — |
| 2004-01-08 | $51.99 | $95.29 | 6,464,900 | — | — |
| 2004-01-07 | $51.75 | $94.85 | 7,279,200 | — | — |
| 2004-01-06 | $51.73 | $94.81 | 7,298,000 | — | — |
| 2004-01-05 | $51.96 | $95.23 | 8,433,800 | — | — |
| 2004-01-02 | $51.66 | $94.68 | 6,463,600 | — | — |