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
- 1980-03-17 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 | $53.95 | $172.23 | 1,220,752 | — | — |
| 2004-12-30 | $53.78 | $171.68 | 1,066,424 | — | — |
| 2004-12-29 | $53.26 | $170.01 | 1,614,712 | — | — |
| 2004-12-28 | $52.69 | $168.19 | 1,865,796 | — | — |
| 2004-12-27 | $51.55 | $164.57 | 1,920,636 | — | — |
| 2004-12-23 | $52.32 | $167.03 | 1,430,129 | — | — |
| 2004-12-22 | $52.72 | $168.31 | 1,468,369 | — | — |
| 2004-12-21 | $51.88 | $165.60 | 1,622,591 | — | — |
| 2004-12-20 | $52.16 | $166.51 | 1,950,892 | — | — |
| 2004-12-17 | $52.24 | $166.76 | 3,715,519 | — | — |
| 2004-12-16 | $52.52 | $167.67 | 3,871,948 | — | — |
| 2004-12-15 | $53.64 | $171.22 | 9,849,009 | — | — |
| 2004-12-14 | $48.38 | $154.45 | 2,629,764 | — | — |
| 2004-12-13 | $48.16 | $153.75 | 2,734,190 | — | — |
| 2004-12-10 | $47.70 | $152.26 | 5,812,859 | — | — |
| 2004-12-09 | $44.88 | $143.27 | 2,942,201 | — | — |
| 2004-12-08 | $42.14 | $134.52 | 2,044,602 | — | — |
| 2004-12-07 | $42.79 | $136.58 | 995,512 | — | — |
| 2004-12-06 | $43.80 | $139.80 | 1,432,545 | — | — |
| 2004-12-03 | $43.78 | $139.74 | 2,682,187 | — | — |
| 2004-12-02 | $42.72 | $136.37 | 1,947,635 | — | — |
| 2004-12-01 | $43.86 | $140.02 | 1,189,865 | — | — |
| 2004-11-30 | $42.77 | $136.52 | 1,572,375 | — | — |
| 2004-11-29 | $42.98 | $137.19 | 1,933,032 | — | — |
| 2004-11-26 | $44.44 | $141.87 | 537,992 | — | — |
| 2004-11-24 | $44.66 | $142.57 | 1,155,617 | — | — |
| 2004-11-23 | $43.88 | $140.08 | 1,738,889 | — | — |
| 2004-11-22 | $44.25 | $141.26 | 1,386,846 | — | — |
| 2004-11-19 | $44.13 | $140.87 | 1,867,582 | — | — |
| 2004-11-18 | $45.55 | $145.40 | 1,275,171 | — | — |
| 2004-11-17 | $45.46 | $145.12 | 1,547,161 | — | — |
| 2004-11-16 | $44.88 | $143.27 | 3,087,704 | — | — |
| 2004-11-15 | $45.84 | $146.34 | 3,348,033 | — | — |
| 2004-11-12 | $44.07 | $140.69 | 2,734,610 | — | — |
| 2004-11-11 | $41.92 | $133.82 | 1,705,376 | — | — |
| 2004-11-10 | $42.09 | $134.37 | 1,653,058 | — | — |
| 2004-11-09 | $42.03 | $134.18 | 2,523,237 | — | — |
| 2004-11-08 | $41.45 | $132.33 | 1,957,195 | — | — |
| 2004-11-05 | $41.77 | $133.33 | 3,278,276 | — | — |
| 2004-11-04 | $42.55 | $135.82 | 4,048,337 | — | — |
| 2004-11-03 | $42.84 | $136.77 | 2,344,537 | — | — |
| 2004-11-02 | $43.31 | $137.84 | 1,951,942 | — | — |
| 2004-11-01 | $42.60 | $135.56 | 1,406,176 | — | — |
| 2004-10-29 | $42.82 | $136.26 | 1,083,339 | — | — |
| 2004-10-28 | $42.67 | $135.81 | 1,501,462 | — | — |
| 2004-10-27 | $42.90 | $136.53 | 2,155,646 | — | — |
| 2004-10-26 | $42.79 | $136.17 | 2,309,658 | — | — |
| 2004-10-25 | $41.69 | $132.69 | 2,391,602 | — | — |
| 2004-10-22 | $40.41 | $128.60 | 973,030 | — | — |
| 2004-10-21 | $40.67 | $129.44 | 1,065,059 | — | — |
| 2004-10-20 | $40.16 | $127.81 | 1,639,926 | — | — |
| 2004-10-19 | $40.22 | $127.99 | 1,262,249 | — | — |
| 2004-10-18 | $40.64 | $129.32 | 1,809,486 | — | — |
| 2004-10-15 | $40.66 | $129.41 | 1,521,107 | — | — |
| 2004-10-14 | $40.58 | $129.14 | 1,579,729 | — | — |
| 2004-10-13 | $40.72 | $129.60 | 2,060,991 | — | — |
| 2004-10-12 | $41.64 | $132.53 | 1,335,998 | — | — |
| 2004-10-11 | $41.24 | $131.23 | 1,102,459 | — | — |
| 2004-10-08 | $41.60 | $132.38 | 2,465,036 | — | — |
| 2004-10-07 | $41.15 | $130.96 | 3,027,297 | — | — |
| 2004-10-06 | $42.88 | $136.47 | 2,435,305 | — | — |
| 2004-10-05 | $42.48 | $135.20 | 5,741,316 | — | — |
| 2004-10-04 | $43.12 | $137.23 | 3,141,072 | — | — |
| 2004-10-01 | $45.31 | $144.20 | 1,386,741 | — | — |
| 2004-09-30 | $45.31 | $144.20 | 1,419,203 | — | — |
| 2004-09-29 | $44.92 | $142.96 | 1,434,961 | — | — |
| 2004-09-28 | $45.39 | $144.47 | 1,594,541 | — | — |
| 2004-09-27 | $46.13 | $146.80 | 2,358,089 | — | — |
| 2004-09-24 | $45.32 | $144.23 | 1,857,392 | — | — |
| 2004-09-23 | $45.26 | $144.05 | 1,982,619 | — | — |
| 2004-09-22 | $45.98 | $146.32 | 3,127,205 | — | — |
| 2004-09-21 | $44.97 | $143.11 | 2,791,971 | — | — |
| 2004-09-20 | $43.74 | $139.20 | 3,628,848 | — | — |
| 2004-09-17 | $45.27 | $144.08 | 1,083,969 | — | — |
| 2004-09-16 | $45.20 | $143.86 | 1,559,033 | — | — |
| 2004-09-15 | $44.63 | $142.05 | 1,588,343 | — | — |
| 2004-09-14 | $44.99 | $143.17 | 1,270,023 | — | — |
| 2004-09-13 | $44.72 | $142.32 | 648,196 | — | — |
| 2004-09-10 | $44.50 | $141.62 | 877,849 | — | — |
| 2004-09-09 | $44.68 | $142.20 | 1,273,700 | — | — |
| 2004-09-08 | $44.64 | $142.08 | 945,295 | — | — |
| 2004-09-07 | $45.41 | $144.53 | 1,601,790 | — | — |
| 2004-09-03 | $44.21 | $140.71 | 537,572 | — | — |
| 2004-09-02 | $44.38 | $141.23 | 878,374 | — | — |
| 2004-09-01 | $44.54 | $141.74 | 1,339,570 | — | — |
| 2004-08-31 | $43.60 | $138.74 | 1,099,517 | — | — |
| 2004-08-30 | $42.62 | $135.62 | 702,510 | — | — |
| 2004-08-27 | $43.32 | $137.87 | 498,281 | — | — |
| 2004-08-26 | $43.09 | $137.14 | 796,535 | — | — |
| 2004-08-25 | $43.02 | $136.93 | 2,062,987 | — | — |
| 2004-08-24 | $43.28 | $137.75 | 1,332,952 | — | — |
| 2004-08-23 | $43.41 | $138.14 | 873,121 | — | — |
| 2004-08-20 | $42.93 | $136.62 | 848,958 | — | — |
| 2004-08-19 | $42.57 | $135.47 | 754,933 | — | — |
| 2004-08-18 | $42.83 | $136.32 | 876,378 | — | — |
| 2004-08-17 | $42.45 | $135.11 | 3,157,986 | — | — |
| 2004-08-16 | $41.61 | $132.41 | 1,453,031 | — | — |
| 2004-08-13 | $40.71 | $129.57 | 896,654 | — | — |
| 2004-08-12 | $40.39 | $128.54 | 885,203 | — | — |
| 2004-08-11 | $40.53 | $128.99 | 1,416,366 | — | — |
| 2004-08-10 | $40.89 | $130.14 | 1,245,650 | — | — |
| 2004-08-09 | $40.00 | $127.29 | 1,006,963 | — | — |
| 2004-08-06 | $40.24 | $128.05 | 1,368,671 | — | — |
| 2004-08-05 | $40.17 | $127.84 | 1,206,254 | — | — |
| 2004-08-04 | $40.39 | $128.54 | 963,890 | — | — |
| 2004-08-03 | $40.21 | $127.58 | 1,230,732 | — | — |
| 2004-08-02 | $40.63 | $128.91 | 1,282,840 | — | — |
| 2004-07-30 | $40.63 | $128.91 | 843,495 | — | — |
| 2004-07-29 | $40.43 | $128.28 | 1,531,928 | — | — |
| 2004-07-28 | $39.48 | $125.29 | 930,587 | — | — |
| 2004-07-27 | $39.32 | $124.77 | 1,870,524 | — | — |
| 2004-07-26 | $39.02 | $123.81 | 1,618,809 | — | — |
| 2004-07-23 | $39.85 | $126.46 | 1,652,322 | — | — |
| 2004-07-22 | $40.30 | $127.88 | 1,448,619 | — | — |
| 2004-07-21 | $39.41 | $125.04 | 1,700,753 | — | — |
| 2004-07-20 | $40.20 | $127.55 | 2,824,643 | — | — |
| 2004-07-19 | $40.42 | $128.25 | 1,386,215 | — | — |
| 2004-07-16 | $41.08 | $130.36 | 1,237,141 | — | — |
| 2004-07-15 | $40.84 | $129.57 | 1,450,825 | — | — |
| 2004-07-14 | $41.04 | $130.21 | 1,393,149 | — | — |
| 2004-07-13 | $41.83 | $132.75 | 1,730,589 | — | — |
| 2004-07-12 | $40.67 | $129.06 | 856,732 | — | — |
| 2004-07-09 | $40.59 | $128.79 | 1,674,489 | — | — |
| 2004-07-08 | $40.15 | $127.40 | 2,593,100 | — | — |
| 2004-07-07 | $42.44 | $134.68 | 884,047 | — | — |
| 2004-07-06 | $42.27 | $134.14 | 1,298,704 | — | — |
| 2004-07-02 | $43.11 | $136.79 | 1,544,850 | — | — |
| 2004-07-01 | $42.27 | $134.14 | 1,316,668 | — | — |
| 2004-06-30 | $42.57 | $135.07 | 1,656,420 | — | — |
| 2004-06-29 | $41.82 | $132.69 | 1,790,891 | — | — |
| 2004-06-28 | $42.27 | $134.14 | 1,206,674 | — | — |
| 2004-06-25 | $43.69 | $138.64 | 1,640,451 | — | — |
| 2004-06-24 | $43.30 | $137.40 | 4,108,219 | — | — |
| 2004-06-23 | $42.16 | $133.77 | 1,879,559 | — | — |
| 2004-06-22 | $41.82 | $132.69 | 1,328,329 | — | — |
| 2004-06-21 | $41.77 | $132.54 | 1,678,691 | — | — |
| 2004-06-18 | $42.11 | $133.62 | 1,950,997 | — | — |
| 2004-06-17 | $41.50 | $131.69 | 2,580,178 | — | — |
| 2004-06-16 | $40.84 | $129.57 | 5,862,340 | — | — |
| 2004-06-15 | $41.48 | $131.63 | 3,012,274 | — | — |
| 2004-06-14 | $41.41 | $131.39 | 1,527,306 | — | — |
| 2004-06-10 | $42.17 | $133.80 | 1,601,055 | — | — |
| 2004-06-09 | $42.09 | $133.56 | 1,529,512 | — | — |
| 2004-06-08 | $43.08 | $136.70 | 2,440,978 | — | — |
| 2004-06-07 | $44.12 | $140.00 | 2,142,094 | — | — |
| 2004-06-04 | $42.07 | $133.50 | 1,543,904 | — | — |
| 2004-06-03 | $42.27 | $134.14 | 1,467,424 | — | — |
| 2004-06-02 | $42.73 | $135.59 | 1,599,059 | — | — |
| 2004-06-01 | $43.22 | $137.13 | 1,931,561 | — | — |
| 2004-05-28 | $43.69 | $138.64 | 1,533,714 | — | — |
| 2004-05-27 | $43.66 | $138.55 | 2,106,900 | — | — |
| 2004-05-26 | $42.92 | $136.19 | 3,291,092 | — | — |
| 2004-05-25 | $43.00 | $136.43 | 2,875,806 | — | — |
| 2004-05-24 | $41.21 | $130.75 | 2,757,933 | — | — |
| 2004-05-21 | $40.25 | $127.73 | 3,598,276 | — | — |
| 2004-05-20 | $39.88 | $126.55 | 2,398,746 | — | — |
| 2004-05-19 | $39.62 | $125.71 | 2,924,342 | — | — |
| 2004-05-18 | $41.01 | $130.12 | 1,689,722 | — | — |
| 2004-05-17 | $41.16 | $130.60 | 1,944,273 | — | — |
| 2004-05-14 | $42.09 | $133.56 | 2,400,847 | — | — |
| 2004-05-13 | $41.79 | $132.60 | 1,886,282 | — | — |
| 2004-05-12 | $41.72 | $132.38 | 3,808,704 | — | — |
| 2004-05-11 | $41.48 | $131.63 | 2,014,661 | — | — |
| 2004-05-10 | $41.15 | $130.57 | 2,580,913 | — | — |
| 2004-05-07 | $42.36 | $134.41 | 3,540,180 | — | — |
| 2004-05-06 | $44.26 | $140.45 | 1,421,619 | — | — |
| 2004-05-05 | $45.24 | $143.56 | 864,297 | — | — |
| 2004-05-04 | $44.88 | $142.03 | 1,461,961 | — | — |
| 2004-05-03 | $44.99 | $142.37 | 1,936,709 | — | — |
| 2004-04-30 | $44.60 | $141.13 | 1,458,494 | — | — |
| 2004-04-29 | $44.55 | $140.98 | 2,245,574 | — | — |
| 2004-04-28 | $45.44 | $143.81 | 1,332,742 | — | — |
| 2004-04-27 | $47.03 | $148.84 | 1,491,376 | — | — |
| 2004-04-26 | $46.12 | $145.95 | 938,781 | — | — |
| 2004-04-23 | $45.99 | $145.56 | 1,200,686 | — | — |
| 2004-04-22 | $46.71 | $147.82 | 2,029,999 | — | — |
| 2004-04-21 | $45.76 | $144.81 | 2,241,372 | — | — |
| 2004-04-20 | $44.92 | $142.15 | 2,070,130 | — | — |
| 2004-04-19 | $46.13 | $145.98 | 1,055,919 | — | — |
| 2004-04-16 | $46.84 | $148.24 | 1,637,194 | — | — |
| 2004-04-15 | $46.53 | $147.25 | 1,655,894 | — | — |
| 2004-04-14 | $46.39 | $146.82 | 2,623,671 | — | — |
| 2004-04-13 | $46.45 | $147.00 | 2,466,297 | — | — |
| 2004-04-12 | $47.18 | $149.32 | 1,675,225 | — | — |
| 2004-04-08 | $48.04 | $152.04 | 1,654,949 | — | — |
| 2004-04-07 | $48.89 | $154.72 | 1,237,456 | — | — |
| 2004-04-06 | $49.15 | $155.56 | 1,462,801 | — | — |
| 2004-04-05 | $48.86 | $154.63 | 3,053,456 | — | — |
| 2004-04-02 | $49.71 | $157.31 | 3,492,065 | — | — |
| 2004-04-01 | $51.55 | $163.15 | 1,639,611 | — | — |
| 2004-03-31 | $51.43 | $162.76 | 1,956,880 | — | — |
| 2004-03-30 | $52.01 | $164.60 | 1,713,255 | — | — |
| 2004-03-29 | $50.73 | $160.53 | 1,584,666 | — | — |
| 2004-03-26 | $51.14 | $161.86 | 1,232,728 | — | — |
| 2004-03-25 | $50.92 | $161.13 | 1,645,284 | — | — |
| 2004-03-24 | $50.59 | $160.11 | 1,814,109 | — | — |
| 2004-03-23 | $51.07 | $161.61 | 1,564,285 | — | — |
| 2004-03-22 | $50.44 | $159.63 | 1,785,218 | — | — |
| 2004-03-19 | $50.64 | $160.26 | 1,852,349 | — | — |
| 2004-03-18 | $51.50 | $162.97 | 2,235,174 | — | — |
| 2004-03-17 | $51.16 | $161.92 | 8,145,735 | — | — |
| 2004-03-16 | $53.31 | $168.72 | 2,680,191 | — | — |
| 2004-03-15 | $53.29 | $168.63 | 2,610,224 | — | — |
| 2004-03-12 | $52.91 | $167.43 | 1,918,429 | — | — |
| 2004-03-11 | $51.78 | $163.87 | 1,913,597 | — | — |
| 2004-03-10 | $51.46 | $162.85 | 2,336,658 | — | — |
| 2004-03-09 | $52.68 | $166.71 | 2,280,138 | — | — |
| 2004-03-08 | $53.10 | $168.03 | 3,379,865 | — | — |
| 2004-03-05 | $52.64 | $166.59 | 3,293,509 | — | — |
| 2004-03-04 | $50.54 | $159.96 | 2,296,631 | — | — |
| 2004-03-03 | $49.54 | $156.79 | 1,997,327 | — | — |
| 2004-03-02 | $49.21 | $155.74 | 3,039,378 | — | — |
| 2004-03-01 | $49.55 | $156.82 | 4,226,617 | — | — |
| 2004-02-27 | $47.07 | $148.96 | 2,364,498 | — | — |
| 2004-02-26 | $45.46 | $143.87 | 2,604,656 | — | — |
| 2004-02-25 | $43.95 | $139.08 | 2,491,510 | — | — |
| 2004-02-24 | $43.94 | $139.05 | 1,044,993 | — | — |
| 2004-02-23 | $43.61 | $138.03 | 1,422,775 | — | — |
| 2004-02-20 | $44.02 | $139.32 | 1,449,774 | — | — |
| 2004-02-19 | $44.36 | $140.38 | 1,611,140 | — | — |
| 2004-02-18 | $45.08 | $142.67 | 1,610,300 | — | — |
| 2004-02-17 | $45.39 | $143.63 | 2,168,988 | — | — |
| 2004-02-13 | $44.58 | $141.07 | 1,510,707 | — | — |
| 2004-02-12 | $44.64 | $141.28 | 1,697,602 | — | — |
| 2004-02-11 | $44.48 | $140.77 | 2,672,942 | — | — |
| 2004-02-10 | $42.90 | $135.77 | 1,660,517 | — | — |
| 2004-02-09 | $43.13 | $136.49 | 1,665,875 | — | — |
| 2004-02-06 | $42.84 | $135.59 | 1,952,993 | — | — |
| 2004-02-05 | $41.24 | $130.53 | 2,095,134 | — | — |
| 2004-02-04 | $41.45 | $131.19 | 1,909,185 | — | — |
| 2004-02-03 | $42.54 | $134.25 | 1,821,463 | — | — |
| 2004-02-02 | $41.80 | $131.90 | 2,325,942 | — | — |
| 2004-01-30 | $41.98 | $132.47 | 2,488,569 | — | — |
| 2004-01-29 | $41.97 | $132.44 | 3,265,144 | — | — |
| 2004-01-28 | $41.61 | $131.30 | 5,375,616 | — | — |
| 2004-01-27 | $44.38 | $140.04 | 2,382,672 | — | — |
| 2004-01-26 | $44.20 | $139.50 | 2,464,196 | — | — |
| 2004-01-23 | $44.45 | $140.29 | 2,593,835 | — | — |
| 2004-01-22 | $44.90 | $141.70 | 2,698,576 | — | — |
| 2004-01-21 | $44.25 | $139.65 | 3,377,449 | — | — |
| 2004-01-20 | $43.09 | $135.97 | 2,538,576 | — | — |
| 2004-01-16 | $43.22 | $136.39 | 3,039,063 | — | — |
| 2004-01-15 | $42.95 | $135.54 | 2,997,881 | — | — |
| 2004-01-14 | $42.45 | $133.98 | 3,408,020 | — | — |
| 2004-01-13 | $41.64 | $131.42 | 6,569,368 | — | — |
| 2004-01-12 | $42.65 | $134.61 | 4,714,708 | — | — |
| 2004-01-09 | $43.88 | $138.47 | 5,699,504 | — | — |
| 2004-01-08 | $42.58 | $134.37 | 9,910,992 | — | — |
| 2004-01-07 | $44.39 | $140.09 | 3,584,094 | — | — |
| 2004-01-06 | $44.96 | $141.89 | 5,889,445 | — | — |
| 2004-01-05 | $44.04 | $138.98 | 6,556,131 | — | — |
| 2004-01-02 | $44.64 | $140.87 | 4,704,832 | — | — |