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
- 1972-06-01 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 | $56.75 | $139.62 | 4,178,300 | — | — |
| 2004-12-30 | $57.50 | $141.46 | 2,532,200 | — | — |
| 2004-12-29 | $57.25 | $140.85 | 2,743,200 | — | — |
| 2004-12-28 | $57.43 | $141.29 | 1,916,200 | — | — |
| 2004-12-27 | $57.18 | $140.68 | 2,406,300 | — | — |
| 2004-12-23 | $57.26 | $140.87 | 3,152,300 | — | — |
| 2004-12-22 | $56.62 | $139.30 | 4,181,300 | — | — |
| 2004-12-21 | $55.81 | $137.31 | 4,070,300 | — | — |
| 2004-12-20 | $55.30 | $136.05 | 5,305,200 | — | — |
| 2004-12-17 | $56.02 | $137.82 | 13,640,700 | — | — |
| 2004-12-16 | $57.40 | $141.22 | 4,659,500 | — | — |
| 2004-12-15 | $56.72 | $139.54 | 3,699,900 | — | — |
| 2004-12-14 | $57.00 | $140.23 | 4,593,900 | — | — |
| 2004-12-13 | $56.05 | $137.90 | 4,242,900 | — | — |
| 2004-12-10 | $55.04 | $135.41 | 4,138,500 | — | — |
| 2004-12-09 | $54.68 | $134.53 | 4,457,800 | — | — |
| 2004-12-08 | $54.34 | $133.69 | 3,757,200 | — | — |
| 2004-12-07 | $53.66 | $132.02 | 2,683,000 | — | — |
| 2004-12-06 | $54.60 | $134.33 | 2,665,700 | — | — |
| 2004-12-03 | $54.50 | $134.08 | 2,690,900 | — | — |
| 2004-12-02 | $54.79 | $134.80 | 3,260,200 | — | — |
| 2004-12-01 | $54.47 | $134.01 | 3,534,200 | — | — |
| 2004-11-30 | $53.33 | $131.20 | 3,590,000 | — | — |
| 2004-11-29 | $54.32 | $133.64 | 5,651,100 | — | — |
| 2004-11-26 | $54.75 | $134.70 | 1,044,600 | — | — |
| 2004-11-24 | $54.79 | $134.80 | 2,881,300 | — | — |
| 2004-11-23 | $54.63 | $134.40 | 4,773,700 | — | — |
| 2004-11-22 | $56.13 | $138.09 | 4,176,100 | — | — |
| 2004-11-19 | $55.22 | $135.85 | 3,332,900 | — | — |
| 2004-11-18 | $56.40 | $138.76 | 2,699,600 | — | — |
| 2004-11-17 | $55.86 | $137.43 | 3,409,200 | — | — |
| 2004-11-16 | $56.81 | $139.77 | 4,602,300 | — | — |
| 2004-11-15 | $57.18 | $140.68 | 3,313,900 | — | — |
| 2004-11-12 | $56.21 | $138.29 | 2,678,900 | — | — |
| 2004-11-11 | $55.99 | $137.75 | 2,785,000 | — | — |
| 2004-11-10 | $55.62 | $136.84 | 3,495,700 | — | — |
| 2004-11-09 | $56.53 | $138.20 | 2,734,800 | — | — |
| 2004-11-08 | $56.95 | $139.23 | 3,422,400 | — | — |
| 2004-11-05 | $57.60 | $140.82 | 4,160,500 | — | — |
| 2004-11-04 | $57.32 | $140.14 | 5,210,900 | — | — |
| 2004-11-03 | $56.63 | $138.45 | 9,225,500 | — | — |
| 2004-11-02 | $55.12 | $134.76 | 5,324,400 | — | — |
| 2004-11-01 | $55.15 | $134.83 | 4,770,400 | — | — |
| 2004-10-29 | $54.91 | $134.24 | 6,141,600 | — | — |
| 2004-10-28 | $56.04 | $137.01 | 5,004,100 | — | — |
| 2004-10-27 | $56.20 | $137.40 | 9,657,400 | — | — |
| 2004-10-26 | $52.45 | $128.23 | 6,071,200 | — | — |
| 2004-10-25 | $50.44 | $123.32 | 6,367,300 | — | — |
| 2004-10-22 | $51.85 | $126.76 | 9,597,700 | — | — |
| 2004-10-21 | $52.64 | $128.69 | 10,637,200 | — | — |
| 2004-10-20 | $55.10 | $134.71 | 6,387,200 | — | — |
| 2004-10-19 | $56.00 | $136.91 | 4,170,800 | — | — |
| 2004-10-18 | $57.40 | $140.33 | 3,307,200 | — | — |
| 2004-10-15 | $57.35 | $140.21 | 6,463,700 | — | — |
| 2004-10-14 | $56.03 | $136.98 | 3,904,300 | — | — |
| 2004-10-13 | $56.30 | $137.64 | 5,223,000 | — | — |
| 2004-10-12 | $57.15 | $139.72 | 6,097,600 | — | — |
| 2004-10-11 | $59.00 | $144.24 | 2,688,200 | — | — |
| 2004-10-08 | $59.08 | $144.44 | 3,905,900 | — | — |
| 2004-10-07 | $59.56 | $145.61 | 5,547,800 | — | — |
| 2004-10-06 | $61.47 | $150.28 | 3,824,700 | — | — |
| 2004-10-05 | $62.01 | $151.60 | 2,190,800 | — | — |
| 2004-10-04 | $61.56 | $150.50 | 3,311,200 | — | — |
| 2004-10-01 | $61.40 | $150.11 | 3,458,300 | — | — |
| 2004-09-30 | $60.05 | $146.81 | 7,016,600 | — | — |
| 2004-09-29 | $61.85 | $151.21 | 3,178,900 | — | — |
| 2004-09-28 | $62.05 | $151.70 | 4,064,100 | — | — |
| 2004-09-27 | $62.90 | $153.78 | 1,893,100 | — | — |
| 2004-09-24 | $63.66 | $155.64 | 1,810,700 | — | — |
| 2004-09-23 | $63.50 | $155.24 | 2,254,100 | — | — |
| 2004-09-22 | $63.92 | $156.27 | 2,874,800 | — | — |
| 2004-09-21 | $65.16 | $159.30 | 3,256,500 | — | — |
| 2004-09-20 | $65.51 | $160.16 | 2,432,600 | — | — |
| 2004-09-17 | $66.39 | $162.31 | 2,637,600 | — | — |
| 2004-09-16 | $66.76 | $163.21 | 2,291,500 | — | — |
| 2004-09-15 | $67.15 | $164.17 | 3,205,900 | — | — |
| 2004-09-14 | $66.46 | $162.48 | 3,820,800 | — | — |
| 2004-09-13 | $65.45 | $160.01 | 2,860,000 | — | — |
| 2004-09-10 | $65.85 | $160.99 | 1,928,000 | — | — |
| 2004-09-09 | $65.73 | $160.70 | 2,713,000 | — | — |
| 2004-09-08 | $65.07 | $159.08 | 2,198,100 | — | — |
| 2004-09-07 | $66.00 | $161.36 | 2,948,900 | — | — |
| 2004-09-03 | $64.98 | $158.86 | 1,998,900 | — | — |
| 2004-09-02 | $64.80 | $158.42 | 1,945,900 | — | — |
| 2004-09-01 | $64.11 | $156.74 | 3,085,700 | — | — |
| 2004-08-31 | $63.45 | $155.12 | 2,014,400 | — | — |
| 2004-08-30 | $63.20 | $154.51 | 2,325,000 | — | — |
| 2004-08-27 | $64.32 | $157.25 | 1,566,500 | — | — |
| 2004-08-26 | $63.53 | $155.32 | 3,415,500 | — | — |
| 2004-08-25 | $64.48 | $157.64 | 2,287,900 | — | — |
| 2004-08-24 | $64.70 | $158.18 | 2,186,200 | — | — |
| 2004-08-23 | $64.40 | $157.44 | 2,011,200 | — | — |
| 2004-08-20 | $64.50 | $157.69 | 2,296,300 | — | — |
| 2004-08-19 | $64.35 | $157.32 | 3,401,400 | — | — |
| 2004-08-18 | $64.56 | $157.84 | 3,489,600 | — | — |
| 2004-08-17 | $62.83 | $153.61 | 2,658,500 | — | — |
| 2004-08-16 | $63.09 | $154.24 | 2,859,300 | — | — |
| 2004-08-13 | $61.57 | $150.53 | 3,076,200 | — | — |
| 2004-08-12 | $62.06 | $151.72 | 2,507,200 | — | — |
| 2004-08-11 | $62.60 | $153.04 | 3,920,000 | — | — |
| 2004-08-10 | $61.06 | $148.41 | 3,483,500 | — | — |
| 2004-08-09 | $60.47 | $146.98 | 2,148,600 | — | — |
| 2004-08-06 | $61.00 | $148.27 | 3,792,700 | — | — |
| 2004-08-05 | $61.41 | $149.26 | 3,328,800 | — | — |
| 2004-08-04 | $63.65 | $154.71 | 3,622,100 | — | — |
| 2004-08-03 | $63.22 | $153.66 | 2,581,200 | — | — |
| 2004-08-02 | $63.55 | $154.46 | 1,805,100 | — | — |
| 2004-07-30 | $63.72 | $154.88 | 2,162,100 | — | — |
| 2004-07-29 | $63.64 | $154.68 | 2,867,400 | — | — |
| 2004-07-28 | $63.69 | $154.80 | 4,209,900 | — | — |
| 2004-07-27 | $63.07 | $153.30 | 5,439,800 | — | — |
| 2004-07-26 | $62.14 | $151.04 | 3,893,300 | — | — |
| 2004-07-23 | $62.71 | $152.42 | 5,203,400 | — | — |
| 2004-07-22 | $64.74 | $157.36 | 3,993,100 | — | — |
| 2004-07-21 | $65.28 | $158.67 | 4,294,600 | — | — |
| 2004-07-20 | $64.67 | $157.19 | 5,220,600 | — | — |
| 2004-07-19 | $65.53 | $159.28 | 3,247,200 | — | — |
| 2004-07-16 | $66.30 | $161.15 | 3,919,100 | — | — |
| 2004-07-15 | $66.83 | $162.44 | 3,579,500 | — | — |
| 2004-07-14 | $67.99 | $165.25 | 2,172,700 | — | — |
| 2004-07-13 | $68.43 | $166.32 | 2,939,000 | — | — |
| 2004-07-12 | $68.12 | $165.57 | 2,949,900 | — | — |
| 2004-07-09 | $67.00 | $162.85 | 3,123,200 | — | — |
| 2004-07-08 | $67.88 | $164.99 | 3,601,600 | — | — |
| 2004-07-07 | $67.53 | $164.14 | 3,196,200 | — | — |
| 2004-07-06 | $68.28 | $165.96 | 2,614,600 | — | — |
| 2004-07-02 | $69.37 | $168.61 | 3,236,700 | — | — |
| 2004-07-01 | $68.93 | $167.54 | 4,751,000 | — | — |
| 2004-06-30 | $69.91 | $169.92 | 5,540,100 | — | — |
| 2004-06-29 | $70.25 | $170.75 | 6,256,700 | — | — |
| 2004-06-28 | $71.70 | $174.27 | 3,116,100 | — | — |
| 2004-06-25 | $71.40 | $173.54 | 4,148,900 | — | — |
| 2004-06-24 | $72.73 | $176.78 | 1,435,600 | — | — |
| 2004-06-23 | $73.14 | $177.77 | 2,032,300 | — | — |
| 2004-06-22 | $72.93 | $177.26 | 2,621,100 | — | — |
| 2004-06-21 | $72.67 | $176.63 | 1,842,500 | — | — |
| 2004-06-18 | $73.58 | $178.84 | 3,512,800 | — | — |
| 2004-06-17 | $73.54 | $178.74 | 1,998,000 | — | — |
| 2004-06-16 | $73.20 | $177.92 | 2,072,800 | — | — |
| 2004-06-15 | $72.62 | $176.51 | 2,257,300 | — | — |
| 2004-06-14 | $72.70 | $176.70 | 2,781,700 | — | — |
| 2004-06-10 | $73.64 | $178.99 | 1,700,000 | — | — |
| 2004-06-09 | $73.57 | $178.82 | 3,608,900 | — | — |
| 2004-06-08 | $75.38 | $183.22 | 1,872,800 | — | — |
| 2004-06-07 | $75.66 | $183.90 | 2,056,700 | — | — |
| 2004-06-04 | $75.00 | $182.29 | 2,801,200 | — | — |
| 2004-06-03 | $74.36 | $180.74 | 2,252,400 | — | — |
| 2004-06-02 | $74.50 | $181.08 | 2,447,300 | — | — |
| 2004-06-01 | $74.74 | $181.66 | 2,898,100 | — | — |
| 2004-05-28 | $73.67 | $179.06 | 2,249,400 | — | — |
| 2004-05-27 | $73.96 | $179.77 | 2,397,400 | — | — |
| 2004-05-26 | $73.42 | $178.45 | 4,105,800 | — | — |
| 2004-05-25 | $72.07 | $175.17 | 3,059,400 | — | — |
| 2004-05-24 | $70.77 | $172.01 | 3,351,600 | — | — |
| 2004-05-21 | $71.98 | $174.95 | 2,124,700 | — | — |
| 2004-05-20 | $72.31 | $175.75 | 2,966,200 | — | — |
| 2004-05-19 | $71.88 | $174.71 | 2,757,000 | — | — |
| 2004-05-18 | $72.57 | $176.39 | 2,687,000 | — | — |
| 2004-05-17 | $72.93 | $177.26 | 3,885,500 | — | — |
| 2004-05-14 | $73.85 | $179.50 | 1,971,400 | — | — |
| 2004-05-13 | $73.26 | $178.06 | 2,206,400 | — | — |
| 2004-05-12 | $73.71 | $179.16 | 3,512,400 | — | — |
| 2004-05-11 | $73.85 | $178.64 | 3,235,800 | — | — |
| 2004-05-10 | $74.38 | $179.92 | 5,019,800 | — | — |
| 2004-05-07 | $75.55 | $182.75 | 3,479,000 | — | — |
| 2004-05-06 | $76.26 | $184.46 | 3,639,800 | — | — |
| 2004-05-05 | $75.33 | $182.22 | 2,844,400 | — | — |
| 2004-05-04 | $75.33 | $182.22 | 3,909,600 | — | — |
| 2004-05-03 | $74.64 | $180.55 | 3,010,000 | — | — |
| 2004-04-30 | $73.81 | $178.54 | 3,089,200 | — | — |
| 2004-04-29 | $73.40 | $177.55 | 2,793,700 | — | — |
| 2004-04-28 | $73.65 | $178.15 | 2,685,700 | — | — |
| 2004-04-27 | $73.78 | $178.47 | 2,968,000 | — | — |
| 2004-04-26 | $73.35 | $177.43 | 2,140,300 | — | — |
| 2004-04-23 | $73.15 | $176.94 | 2,891,700 | — | — |
| 2004-04-22 | $74.02 | $179.05 | 3,648,000 | — | — |
| 2004-04-21 | $73.41 | $177.57 | 3,355,900 | — | — |
| 2004-04-20 | $72.25 | $174.76 | 3,665,700 | — | — |
| 2004-04-19 | $73.40 | $177.55 | 4,933,400 | — | — |
| 2004-04-16 | $72.45 | $175.25 | 4,938,300 | — | — |
| 2004-04-15 | $72.90 | $176.34 | 6,059,600 | — | — |
| 2004-04-14 | $70.41 | $170.31 | 3,321,900 | — | — |
| 2004-04-13 | $69.34 | $167.73 | 3,434,100 | — | — |
| 2004-04-12 | $69.21 | $167.41 | 1,516,100 | — | — |
| 2004-04-08 | $68.88 | $166.61 | 3,592,400 | — | — |
| 2004-04-07 | $69.40 | $167.87 | 3,914,400 | — | — |
| 2004-04-06 | $68.78 | $166.37 | 2,050,500 | — | — |
| 2004-04-05 | $69.15 | $167.27 | 3,705,400 | — | — |
| 2004-04-02 | $68.70 | $166.18 | 4,923,500 | — | — |
| 2004-04-01 | $67.60 | $163.52 | 5,346,400 | — | — |
| 2004-03-31 | $66.90 | $161.82 | 5,951,000 | — | — |
| 2004-03-30 | $65.80 | $159.16 | 3,444,300 | — | — |
| 2004-03-29 | $65.60 | $158.68 | 4,241,400 | — | — |
| 2004-03-26 | $65.00 | $157.23 | 5,019,500 | — | — |
| 2004-03-25 | $65.50 | $158.44 | 6,332,700 | — | — |
| 2004-03-24 | $66.49 | $160.83 | 4,967,000 | — | — |
| 2004-03-23 | $67.55 | $163.40 | 3,193,600 | — | — |
| 2004-03-22 | $67.96 | $164.39 | 3,264,000 | — | — |
| 2004-03-19 | $68.63 | $166.01 | 3,000,700 | — | — |
| 2004-03-18 | $69.82 | $168.89 | 2,888,300 | — | — |
| 2004-03-17 | $69.83 | $168.91 | 3,435,900 | — | — |
| 2004-03-16 | $70.67 | $170.94 | 3,043,600 | — | — |
| 2004-03-15 | $69.68 | $168.55 | 3,090,500 | — | — |
| 2004-03-12 | $70.93 | $171.57 | 3,059,000 | — | — |
| 2004-03-11 | $69.17 | $167.31 | 3,918,700 | — | — |
| 2004-03-10 | $70.49 | $170.51 | 3,915,300 | — | — |
| 2004-03-09 | $71.85 | $173.80 | 4,915,200 | — | — |
| 2004-03-08 | $72.80 | $176.10 | 1,997,000 | — | — |
| 2004-03-05 | $73.46 | $177.69 | 2,249,500 | — | — |
| 2004-03-04 | $73.12 | $176.87 | 2,070,700 | — | — |
| 2004-03-03 | $73.08 | $176.77 | 1,630,500 | — | — |
| 2004-03-02 | $72.63 | $175.68 | 1,881,600 | — | — |
| 2004-03-01 | $73.44 | $177.64 | 3,299,300 | — | — |
| 2004-02-27 | $73.94 | $178.85 | 3,223,500 | — | — |
| 2004-02-26 | $73.60 | $178.03 | 2,452,700 | — | — |
| 2004-02-25 | $72.79 | $176.07 | 2,678,600 | — | — |
| 2004-02-24 | $72.37 | $175.06 | 2,661,300 | — | — |
| 2004-02-23 | $72.02 | $174.21 | 1,825,300 | — | — |
| 2004-02-20 | $72.47 | $175.30 | 2,167,700 | — | — |
| 2004-02-19 | $72.65 | $175.73 | 3,383,400 | — | — |
| 2004-02-18 | $72.46 | $175.27 | 2,502,900 | — | — |
| 2004-02-17 | $72.96 | $176.48 | 2,370,200 | — | — |
| 2004-02-13 | $73.50 | $177.79 | 2,437,600 | — | — |
| 2004-02-12 | $73.58 | $177.98 | 5,780,500 | — | — |
| 2004-02-11 | $74.70 | $180.69 | 4,473,800 | — | — |
| 2004-02-10 | $74.54 | $179.45 | 5,371,900 | — | — |
| 2004-02-09 | $73.22 | $176.27 | 3,696,200 | — | — |
| 2004-02-06 | $72.85 | $175.38 | 4,447,700 | — | — |
| 2004-02-05 | $71.45 | $172.01 | 3,950,900 | — | — |
| 2004-02-04 | $70.50 | $169.72 | 4,762,700 | — | — |
| 2004-02-03 | $69.40 | $167.07 | 2,781,200 | — | — |
| 2004-02-02 | $69.05 | $166.23 | 3,619,100 | — | — |
| 2004-01-30 | $68.04 | $163.80 | 3,057,800 | — | — |
| 2004-01-29 | $68.40 | $164.66 | 4,522,100 | — | — |
| 2004-01-28 | $66.92 | $161.10 | 5,062,800 | — | — |
| 2004-01-27 | $68.45 | $164.78 | 3,744,300 | — | — |
| 2004-01-26 | $68.89 | $165.84 | 4,528,300 | — | — |
| 2004-01-23 | $69.46 | $167.22 | 3,936,800 | — | — |
| 2004-01-22 | $70.95 | $170.80 | 3,444,000 | — | — |
| 2004-01-21 | $70.80 | $170.44 | 3,874,500 | — | — |
| 2004-01-20 | $69.75 | $167.91 | 3,605,500 | — | — |
| 2004-01-16 | $70.06 | $168.66 | 4,237,600 | — | — |
| 2004-01-15 | $69.51 | $167.34 | 3,355,400 | — | — |
| 2004-01-14 | $69.20 | $166.59 | 3,862,000 | — | — |
| 2004-01-13 | $68.60 | $165.15 | 3,662,100 | — | — |
| 2004-01-12 | $68.83 | $165.70 | 4,530,300 | — | — |
| 2004-01-09 | $67.58 | $162.69 | 4,468,400 | — | — |
| 2004-01-08 | $68.10 | $163.94 | 5,579,100 | — | — |
| 2004-01-07 | $69.82 | $168.08 | 4,336,100 | — | — |
| 2004-01-06 | $70.13 | $168.83 | 5,398,600 | — | — |
| 2004-01-05 | $70.19 | $168.97 | 6,774,200 | — | — |
| 2004-01-02 | $71.24 | $171.50 | 3,780,500 | — | — |