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
- 1992-05-19 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 | $49.17 | $49.17 | 1,765,900 | — | — |
| 2004-12-30 | $48.70 | $48.70 | 1,552,100 | — | — |
| 2004-12-29 | $48.39 | $48.39 | 3,107,600 | — | — |
| 2004-12-28 | $47.50 | $47.50 | 2,567,000 | — | — |
| 2004-12-27 | $46.79 | $46.79 | 1,918,600 | — | — |
| 2004-12-23 | $46.74 | $46.74 | 2,967,300 | — | — |
| 2004-12-22 | $46.92 | $46.92 | 2,656,300 | — | — |
| 2004-12-21 | $46.23 | $46.23 | 2,502,700 | — | — |
| 2004-12-20 | $45.68 | $45.68 | 2,963,100 | — | — |
| 2004-12-17 | $45.80 | $45.80 | 3,896,300 | — | — |
| 2004-12-16 | $46.25 | $46.25 | 2,585,600 | — | — |
| 2004-12-15 | $46.68 | $46.68 | 7,471,300 | — | — |
| 2004-12-14 | $47.99 | $47.99 | 5,392,900 | — | — |
| 2004-12-13 | $46.39 | $46.39 | 4,053,000 | — | — |
| 2004-12-10 | $46.67 | $46.67 | 2,113,800 | — | — |
| 2004-12-09 | $47.16 | $47.16 | 2,720,100 | — | — |
| 2004-12-08 | $47.47 | $47.47 | 2,270,700 | — | — |
| 2004-12-07 | $47.50 | $47.50 | 1,648,600 | — | — |
| 2004-12-06 | $47.54 | $47.54 | 2,058,900 | — | — |
| 2004-12-03 | $47.65 | $47.65 | 2,602,500 | — | — |
| 2004-12-02 | $48.35 | $48.35 | 4,483,300 | — | — |
| 2004-12-01 | $47.78 | $47.78 | 4,410,200 | — | — |
| 2004-11-30 | $46.16 | $46.16 | 4,525,800 | — | — |
| 2004-11-29 | $47.77 | $47.77 | 3,920,600 | — | — |
| 2004-11-26 | $48.95 | $48.95 | 832,600 | — | — |
| 2004-11-24 | $48.35 | $48.35 | 2,587,500 | — | — |
| 2004-11-23 | $48.02 | $48.02 | 2,647,900 | — | — |
| 2004-11-22 | $48.29 | $48.29 | 2,801,900 | — | — |
| 2004-11-19 | $48.02 | $48.02 | 3,313,200 | — | — |
| 2004-11-18 | $48.91 | $48.91 | 4,460,400 | — | — |
| 2004-11-17 | $49.70 | $49.70 | 5,130,100 | — | — |
| 2004-11-16 | $51.10 | $51.10 | 3,782,600 | — | — |
| 2004-11-15 | $52.58 | $52.58 | 2,227,900 | — | — |
| 2004-11-12 | $52.04 | $52.04 | 7,538,700 | — | — |
| 2004-11-11 | $53.20 | $53.20 | 3,557,300 | — | — |
| 2004-11-10 | $52.20 | $52.20 | 3,815,900 | — | — |
| 2004-11-09 | $50.82 | $50.82 | 2,380,000 | — | — |
| 2004-11-08 | $51.29 | $51.29 | 2,031,800 | — | — |
| 2004-11-05 | $51.94 | $51.94 | 3,974,500 | — | — |
| 2004-11-04 | $50.90 | $50.90 | 6,473,400 | — | — |
| 2004-11-03 | $51.07 | $51.07 | 5,388,900 | — | — |
| 2004-11-02 | $50.39 | $50.39 | 4,185,200 | — | — |
| 2004-11-01 | $50.14 | $50.14 | 6,388,000 | — | — |
| 2004-10-29 | $50.76 | $50.76 | 4,312,000 | — | — |
| 2004-10-28 | $52.03 | $52.03 | 2,465,700 | — | — |
| 2004-10-27 | $51.74 | $51.74 | 2,922,000 | — | — |
| 2004-10-26 | $51.00 | $51.00 | 3,716,500 | — | — |
| 2004-10-25 | $50.99 | $50.99 | 3,413,700 | — | — |
| 2004-10-22 | $52.29 | $52.29 | 2,832,700 | — | — |
| 2004-10-21 | $52.08 | $52.08 | 5,183,100 | — | — |
| 2004-10-20 | $50.95 | $50.95 | 3,806,800 | — | — |
| 2004-10-19 | $50.98 | $50.98 | 5,512,300 | — | — |
| 2004-10-18 | $49.69 | $49.69 | 3,151,800 | — | — |
| 2004-10-15 | $49.09 | $49.09 | 3,112,400 | — | — |
| 2004-10-14 | $48.00 | $48.00 | 1,863,800 | — | — |
| 2004-10-13 | $48.68 | $48.68 | 1,650,400 | — | — |
| 2004-10-12 | $49.00 | $49.00 | 1,700,600 | — | — |
| 2004-10-11 | $49.25 | $49.25 | 1,752,500 | — | — |
| 2004-10-08 | $49.72 | $49.72 | 2,924,700 | — | — |
| 2004-10-07 | $49.46 | $49.46 | 3,619,300 | — | — |
| 2004-10-06 | $50.00 | $50.00 | 2,016,000 | — | — |
| 2004-10-05 | $50.23 | $50.23 | 3,305,800 | — | — |
| 2004-10-04 | $50.00 | $50.00 | 3,947,100 | — | — |
| 2004-10-01 | $48.75 | $48.75 | 2,950,100 | — | — |
| 2004-09-30 | $48.19 | $48.19 | 2,286,600 | — | — |
| 2004-09-29 | $48.28 | $48.28 | 2,475,800 | — | — |
| 2004-09-28 | $48.70 | $48.70 | 2,255,400 | — | — |
| 2004-09-27 | $48.39 | $48.39 | 3,046,100 | — | — |
| 2004-09-24 | $49.43 | $49.43 | 2,153,400 | — | — |
| 2004-09-23 | $49.51 | $49.51 | 4,143,500 | — | — |
| 2004-09-22 | $48.62 | $48.62 | 2,926,500 | — | — |
| 2004-09-21 | $49.73 | $49.73 | 1,963,500 | — | — |
| 2004-09-20 | $49.50 | $49.50 | 1,758,000 | — | — |
| 2004-09-17 | $49.48 | $49.48 | 3,207,900 | — | — |
| 2004-09-16 | $49.48 | $49.48 | 3,197,300 | — | — |
| 2004-09-15 | $50.76 | $50.76 | 2,288,400 | — | — |
| 2004-09-14 | $51.86 | $51.86 | 2,961,500 | — | — |
| 2004-09-13 | $50.93 | $50.93 | 2,945,800 | — | — |
| 2004-09-10 | $50.58 | $50.58 | 2,513,500 | — | — |
| 2004-09-09 | $49.94 | $49.94 | 2,548,700 | — | — |
| 2004-09-08 | $50.21 | $50.21 | 2,430,000 | — | — |
| 2004-09-07 | $50.93 | $50.93 | 2,924,400 | — | — |
| 2004-09-03 | $50.46 | $50.46 | 3,285,400 | — | — |
| 2004-09-02 | $49.90 | $49.90 | 3,645,300 | — | — |
| 2004-09-01 | $48.63 | $48.63 | 2,267,500 | — | — |
| 2004-08-31 | $49.48 | $49.48 | 5,394,700 | — | — |
| 2004-08-30 | $48.74 | $48.74 | 2,033,300 | — | — |
| 2004-08-27 | $49.25 | $49.25 | 4,237,500 | — | — |
| 2004-08-26 | $48.24 | $48.24 | 2,598,800 | — | — |
| 2004-08-25 | $47.95 | $47.95 | 1,565,200 | — | — |
| 2004-08-24 | $47.46 | $47.46 | 1,653,300 | — | — |
| 2004-08-23 | $47.55 | $47.55 | 2,208,400 | — | — |
| 2004-08-20 | $48.10 | $48.10 | 3,780,900 | — | — |
| 2004-08-19 | $48.17 | $48.17 | 3,513,000 | — | — |
| 2004-08-18 | $47.71 | $47.71 | 3,140,300 | — | — |
| 2004-08-17 | $47.15 | $47.15 | 3,733,900 | — | — |
| 2004-08-16 | $47.17 | $47.17 | 3,855,600 | — | — |
| 2004-08-13 | $46.10 | $46.10 | 5,728,900 | — | — |
| 2004-08-12 | $43.70 | $43.70 | 4,141,600 | — | — |
| 2004-08-11 | $45.08 | $45.08 | 3,047,500 | — | — |
| 2004-08-10 | $45.92 | $45.92 | 3,224,700 | — | — |
| 2004-08-09 | $45.43 | $45.43 | 2,042,500 | — | — |
| 2004-08-06 | $45.13 | $45.13 | 3,838,200 | — | — |
| 2004-08-05 | $45.55 | $45.55 | 5,305,100 | — | — |
| 2004-08-04 | $45.52 | $45.52 | 2,353,000 | — | — |
| 2004-08-03 | $45.32 | $45.32 | 2,799,100 | — | — |
| 2004-08-02 | $45.53 | $45.53 | 1,738,000 | — | — |
| 2004-07-30 | $45.76 | $45.76 | 3,885,000 | — | — |
| 2004-07-29 | $45.10 | $45.10 | 3,041,600 | — | — |
| 2004-07-28 | $44.28 | $44.28 | 2,096,300 | — | — |
| 2004-07-27 | $44.14 | $44.14 | 2,152,600 | — | — |
| 2004-07-26 | $42.88 | $42.88 | 1,838,700 | — | — |
| 2004-07-23 | $43.25 | $43.25 | 1,689,400 | — | — |
| 2004-07-22 | $43.43 | $43.43 | 2,551,200 | — | — |
| 2004-07-21 | $43.19 | $43.19 | 2,750,700 | — | — |
| 2004-07-20 | $43.37 | $43.37 | 3,222,200 | — | — |
| 2004-07-19 | $42.28 | $42.28 | 3,035,000 | — | — |
| 2004-07-16 | $41.55 | $41.55 | 3,143,300 | — | — |
| 2004-07-15 | $41.82 | $41.82 | 2,534,400 | — | — |
| 2004-07-14 | $42.67 | $42.67 | 2,834,000 | — | — |
| 2004-07-13 | $44.09 | $44.09 | 1,679,900 | — | — |
| 2004-07-12 | $43.97 | $43.97 | 1,892,200 | — | — |
| 2004-07-09 | $43.75 | $43.75 | 3,245,200 | — | — |
| 2004-07-08 | $43.65 | $43.65 | 8,153,700 | — | — |
| 2004-07-07 | $41.46 | $41.46 | 4,309,400 | — | — |
| 2004-07-06 | $41.30 | $41.30 | 3,180,700 | — | — |
| 2004-07-02 | $41.81 | $41.81 | 3,385,900 | — | — |
| 2004-07-01 | $42.22 | $42.22 | 3,229,200 | — | — |
| 2004-06-30 | $42.28 | $42.28 | 2,442,900 | — | — |
| 2004-06-29 | $42.29 | $42.29 | 5,517,000 | — | — |
| 2004-06-28 | $43.75 | $43.75 | 2,754,800 | — | — |
| 2004-06-25 | $43.20 | $43.20 | 4,381,500 | — | — |
| 2004-06-24 | $43.60 | $43.60 | 4,038,200 | — | — |
| 2004-06-23 | $45.09 | $45.09 | 2,329,600 | — | — |
| 2004-06-22 | $44.70 | $44.70 | 4,073,200 | — | — |
| 2004-06-21 | $44.99 | $44.99 | 1,911,400 | — | — |
| 2004-06-18 | $45.45 | $45.45 | 2,692,600 | — | — |
| 2004-06-17 | $45.53 | $45.53 | 3,803,700 | — | — |
| 2004-06-16 | $46.05 | $46.05 | 1,795,900 | — | — |
| 2004-06-15 | $46.56 | $46.56 | 3,364,100 | — | — |
| 2004-06-14 | $46.80 | $46.80 | 2,357,800 | — | — |
| 2004-06-10 | $47.54 | $47.54 | 2,300,400 | — | — |
| 2004-06-09 | $48.02 | $48.02 | 1,669,500 | — | — |
| 2004-06-08 | $48.60 | $48.60 | 1,617,400 | — | — |
| 2004-06-07 | $48.33 | $48.33 | 2,384,800 | — | — |
| 2004-06-04 | $47.45 | $47.45 | 2,273,000 | — | — |
| 2004-06-03 | $47.74 | $47.74 | 4,325,100 | — | — |
| 2004-06-02 | $47.64 | $47.64 | 3,522,200 | — | — |
| 2004-06-01 | $47.57 | $47.57 | 3,846,200 | — | — |
| 2004-05-28 | $47.56 | $47.56 | 1,933,600 | — | — |
| 2004-05-27 | $47.77 | $47.77 | 3,790,500 | — | — |
| 2004-05-26 | $46.56 | $46.56 | 3,019,500 | — | — |
| 2004-05-25 | $47.03 | $47.03 | 3,883,500 | — | — |
| 2004-05-24 | $45.95 | $45.95 | 4,316,400 | — | — |
| 2004-05-21 | $44.79 | $44.79 | 2,283,600 | — | — |
| 2004-05-20 | $44.10 | $44.10 | 1,957,200 | — | — |
| 2004-05-19 | $44.16 | $44.16 | 3,693,200 | — | — |
| 2004-05-18 | $44.75 | $44.75 | 3,947,200 | — | — |
| 2004-05-17 | $44.00 | $44.00 | 4,385,100 | — | — |
| 2004-05-14 | $43.57 | $43.57 | 4,376,600 | — | — |
| 2004-05-13 | $42.63 | $42.63 | 2,559,100 | — | — |
| 2004-05-12 | $42.50 | $42.50 | 3,192,500 | — | — |
| 2004-05-11 | $42.52 | $42.52 | 4,003,400 | — | — |
| 2004-05-10 | $42.18 | $42.18 | 3,448,800 | — | — |
| 2004-05-07 | $41.68 | $41.68 | 4,337,800 | — | — |
| 2004-05-06 | $41.54 | $41.54 | 5,563,100 | — | — |
| 2004-05-05 | $40.96 | $40.96 | 2,931,400 | — | — |
| 2004-05-04 | $41.08 | $41.08 | 4,146,600 | — | — |
| 2004-05-03 | $41.08 | $41.08 | 3,506,300 | — | — |
| 2004-04-30 | $41.79 | $41.79 | 2,447,500 | — | — |
| 2004-04-29 | $42.59 | $42.59 | 4,052,400 | — | — |
| 2004-04-28 | $42.95 | $42.95 | 5,704,800 | — | — |
| 2004-04-27 | $41.67 | $41.67 | 4,767,000 | — | — |
| 2004-04-26 | $41.70 | $41.70 | 3,705,000 | — | — |
| 2004-04-23 | $43.03 | $43.03 | 7,526,700 | — | — |
| 2004-04-22 | $41.30 | $41.30 | 13,232,800 | — | — |
| 2004-04-21 | $41.27 | $41.27 | 4,456,900 | — | — |
| 2004-04-20 | $41.60 | $41.60 | 5,559,400 | — | — |
| 2004-04-19 | $42.48 | $42.48 | 3,756,300 | — | — |
| 2004-04-16 | $43.00 | $43.00 | 5,931,600 | — | — |
| 2004-04-15 | $43.97 | $43.97 | 2,605,500 | — | — |
| 2004-04-14 | $43.88 | $43.88 | 2,615,900 | — | — |
| 2004-04-13 | $43.58 | $43.58 | 2,527,700 | — | — |
| 2004-04-12 | $43.98 | $43.98 | 4,241,700 | — | — |
| 2004-04-08 | $44.33 | $44.33 | 9,258,500 | — | — |
| 2004-04-07 | $46.85 | $46.85 | 2,928,900 | — | — |
| 2004-04-06 | $47.11 | $47.11 | 4,446,300 | — | — |
| 2004-04-05 | $46.90 | $46.90 | 3,729,500 | — | — |
| 2004-04-02 | $46.97 | $46.97 | 4,870,800 | — | — |
| 2004-04-01 | $47.29 | $47.29 | 4,987,100 | — | — |
| 2004-03-31 | $48.33 | $48.33 | 2,923,400 | — | — |
| 2004-03-30 | $48.70 | $48.70 | 2,779,900 | — | — |
| 2004-03-29 | $49.17 | $49.17 | 2,385,400 | — | — |
| 2004-03-26 | $48.45 | $48.45 | 2,672,500 | — | — |
| 2004-03-25 | $49.38 | $49.38 | 2,729,400 | — | — |
| 2004-03-24 | $48.88 | $48.88 | 2,733,400 | — | — |
| 2004-03-23 | $48.39 | $48.39 | 2,869,200 | — | — |
| 2004-03-22 | $47.71 | $47.71 | 3,278,400 | — | — |
| 2004-03-19 | $48.70 | $48.70 | 3,012,000 | — | — |
| 2004-03-18 | $50.03 | $50.03 | 2,156,900 | — | — |
| 2004-03-17 | $50.38 | $50.38 | 1,861,500 | — | — |
| 2004-03-16 | $49.78 | $49.78 | 4,006,100 | — | — |
| 2004-03-15 | $50.48 | $50.48 | 2,263,500 | — | — |
| 2004-03-12 | $52.00 | $52.00 | 1,961,000 | — | — |
| 2004-03-11 | $50.90 | $50.90 | 3,600,400 | — | — |
| 2004-03-10 | $50.13 | $50.13 | 2,844,100 | — | — |
| 2004-03-09 | $50.56 | $50.56 | 3,967,500 | — | — |
| 2004-03-08 | $52.48 | $52.48 | 3,627,100 | — | — |
| 2004-03-05 | $52.86 | $52.86 | 2,962,200 | — | — |
| 2004-03-04 | $52.20 | $52.20 | 4,305,500 | — | — |
| 2004-03-03 | $50.92 | $50.92 | 2,613,900 | — | — |
| 2004-03-02 | $50.75 | $50.75 | 4,174,900 | — | — |
| 2004-03-01 | $51.26 | $51.26 | 2,988,600 | — | — |
| 2004-02-27 | $51.50 | $51.50 | 8,694,000 | — | — |
| 2004-02-26 | $50.50 | $50.50 | 3,342,100 | — | — |
| 2004-02-25 | $49.56 | $49.56 | 3,260,900 | — | — |
| 2004-02-24 | $49.40 | $49.40 | 3,515,400 | — | — |
| 2004-02-23 | $50.06 | $50.06 | 2,972,700 | — | — |
| 2004-02-20 | $49.90 | $49.90 | 3,215,600 | — | — |
| 2004-02-19 | $50.56 | $50.56 | 3,967,900 | — | — |
| 2004-02-18 | $49.93 | $49.93 | 3,091,500 | — | — |
| 2004-02-17 | $49.48 | $49.48 | 4,121,100 | — | — |
| 2004-02-13 | $48.65 | $48.65 | 4,260,200 | — | — |
| 2004-02-12 | $48.82 | $48.82 | 2,990,800 | — | — |
| 2004-02-11 | $48.39 | $48.39 | 3,890,000 | — | — |
| 2004-02-10 | $47.55 | $47.55 | 4,205,500 | — | — |
| 2004-02-09 | $48.17 | $48.17 | 4,291,300 | — | — |
| 2004-02-06 | $48.64 | $48.64 | 7,565,100 | — | — |
| 2004-02-05 | $46.96 | $46.96 | 7,932,400 | — | — |
| 2004-02-04 | $45.09 | $45.09 | 4,074,700 | — | — |
| 2004-02-03 | $45.00 | $45.00 | 4,650,300 | — | — |
| 2004-02-02 | $44.43 | $44.43 | 3,395,400 | — | — |
| 2004-01-30 | $44.30 | $44.30 | 4,979,700 | — | — |
| 2004-01-29 | $43.40 | $43.40 | 2,914,100 | — | — |
| 2004-01-28 | $42.67 | $42.67 | 4,867,400 | — | — |
| 2004-01-27 | $44.05 | $44.05 | 3,550,500 | — | — |
| 2004-01-26 | $44.16 | $44.16 | 2,371,000 | — | — |
| 2004-01-23 | $44.13 | $44.13 | 2,988,700 | — | — |
| 2004-01-22 | $43.68 | $43.68 | 2,468,100 | — | — |
| 2004-01-21 | $43.40 | $43.40 | 2,956,900 | — | — |
| 2004-01-20 | $42.75 | $42.75 | 3,780,200 | — | — |
| 2004-01-16 | $43.42 | $43.42 | 4,054,000 | — | — |
| 2004-01-15 | $43.36 | $43.36 | 3,537,800 | — | — |
| 2004-01-14 | $42.73 | $42.73 | 4,552,500 | — | — |
| 2004-01-13 | $41.90 | $41.90 | 5,336,200 | — | — |
| 2004-01-12 | $41.55 | $41.55 | 4,644,500 | — | — |
| 2004-01-09 | $41.20 | $41.20 | 7,248,800 | — | — |
| 2004-01-08 | $41.80 | $41.80 | 16,412,400 | — | — |
| 2004-01-07 | $45.50 | $45.50 | 5,511,800 | — | — |
| 2004-01-06 | $45.25 | $45.25 | 6,292,200 | — | — |
| 2004-01-05 | $43.57 | $43.57 | 6,032,800 | — | — |
| 2004-01-02 | $43.86 | $43.86 | 3,246,000 | — | — |