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 | $61.10 | $229.37 | 2,929,300 | — | — |
| 2004-12-30 | $61.13 | $229.48 | 2,213,900 | — | — |
| 2004-12-29 | $61.60 | $231.25 | 3,106,100 | — | — |
| 2004-12-28 | $61.58 | $231.17 | 4,787,900 | — | — |
| 2004-12-27 | $60.85 | $228.43 | 3,252,400 | — | — |
| 2004-12-23 | $60.83 | $228.36 | 3,802,900 | — | — |
| 2004-12-22 | $60.99 | $228.96 | 6,840,200 | — | — |
| 2004-12-21 | $61.04 | $226.40 | 6,939,300 | — | — |
| 2004-12-20 | $60.25 | $223.47 | 7,034,500 | — | — |
| 2004-12-17 | $59.97 | $222.43 | 11,515,600 | — | — |
| 2004-12-16 | $60.91 | $225.92 | 7,976,000 | — | — |
| 2004-12-15 | $60.80 | $225.51 | 10,908,800 | — | — |
| 2004-12-14 | $60.77 | $225.40 | 9,848,600 | — | — |
| 2004-12-13 | $59.85 | $221.99 | 6,734,100 | — | — |
| 2004-12-10 | $59.14 | $219.36 | 8,289,700 | — | — |
| 2004-12-09 | $58.85 | $218.28 | 5,993,300 | — | — |
| 2004-12-08 | $58.03 | $215.24 | 4,387,400 | — | — |
| 2004-12-07 | $57.74 | $214.16 | 6,020,400 | — | — |
| 2004-12-06 | $57.95 | $214.94 | 4,334,100 | — | — |
| 2004-12-03 | $58.30 | $216.24 | 5,155,600 | — | — |
| 2004-12-02 | $58.00 | $215.13 | 4,611,100 | — | — |
| 2004-12-01 | $57.09 | $211.75 | 8,812,200 | — | — |
| 2004-11-30 | $57.49 | $213.24 | 5,481,000 | — | — |
| 2004-11-29 | $57.89 | $214.72 | 5,832,600 | — | — |
| 2004-11-26 | $58.19 | $215.83 | 2,234,900 | — | — |
| 2004-11-24 | $57.36 | $212.75 | 5,223,200 | — | — |
| 2004-11-23 | $57.19 | $212.12 | 8,433,100 | — | — |
| 2004-11-22 | $57.75 | $214.20 | 7,844,400 | — | — |
| 2004-11-19 | $58.05 | $215.31 | 9,782,100 | — | — |
| 2004-11-18 | $58.70 | $217.72 | 23,963,700 | — | — |
| 2004-11-17 | $57.42 | $212.98 | 20,187,400 | — | — |
| 2004-11-16 | $54.39 | $201.74 | 4,877,500 | — | — |
| 2004-11-15 | $54.30 | $201.40 | 5,881,100 | — | — |
| 2004-11-12 | $54.74 | $203.04 | 5,464,400 | — | — |
| 2004-11-11 | $54.55 | $202.33 | 5,527,200 | — | — |
| 2004-11-10 | $54.01 | $200.33 | 11,346,200 | — | — |
| 2004-11-09 | $53.90 | $199.92 | 7,541,100 | — | — |
| 2004-11-08 | $54.42 | $201.85 | 11,214,200 | — | — |
| 2004-11-05 | $54.06 | $200.51 | 12,874,900 | — | — |
| 2004-11-04 | $54.23 | $201.14 | 35,838,900 | — | — |
| 2004-11-03 | $50.00 | $185.45 | 13,005,200 | — | — |
| 2004-11-02 | $48.57 | $180.15 | 5,697,700 | — | — |
| 2004-11-01 | $48.55 | $180.08 | 5,019,500 | — | — |
| 2004-10-29 | $48.46 | $179.74 | 6,739,600 | — | — |
| 2004-10-28 | $48.69 | $180.60 | 7,247,600 | — | — |
| 2004-10-27 | $48.03 | $178.15 | 5,977,300 | — | — |
| 2004-10-26 | $47.00 | $174.33 | 6,442,000 | — | — |
| 2004-10-25 | $46.15 | $171.17 | 5,557,300 | — | — |
| 2004-10-22 | $46.80 | $173.59 | 4,130,500 | — | — |
| 2004-10-21 | $47.32 | $175.51 | 5,323,000 | — | — |
| 2004-10-20 | $47.41 | $175.85 | 5,452,100 | — | — |
| 2004-10-19 | $47.40 | $175.81 | 5,343,100 | — | — |
| 2004-10-18 | $47.40 | $175.81 | 5,072,100 | — | — |
| 2004-10-15 | $47.55 | $176.37 | 6,087,700 | — | — |
| 2004-10-14 | $46.96 | $174.18 | 3,614,900 | — | — |
| 2004-10-13 | $47.16 | $174.92 | 6,156,100 | — | — |
| 2004-10-12 | $46.97 | $174.22 | 5,852,500 | — | — |
| 2004-10-11 | $47.01 | $174.36 | 3,634,800 | — | — |
| 2004-10-08 | $46.51 | $172.51 | 5,183,400 | — | — |
| 2004-10-07 | $46.85 | $173.77 | 4,834,900 | — | — |
| 2004-10-06 | $47.75 | $177.11 | 6,373,400 | — | — |
| 2004-10-05 | $47.55 | $176.37 | 4,263,700 | — | — |
| 2004-10-04 | $47.83 | $177.41 | 5,374,100 | — | — |
| 2004-10-01 | $48.00 | $178.04 | 7,447,100 | — | — |
| 2004-09-30 | $47.04 | $174.48 | 6,977,500 | — | — |
| 2004-09-29 | $46.52 | $172.55 | 6,121,300 | — | — |
| 2004-09-28 | $46.23 | $171.47 | 7,047,000 | — | — |
| 2004-09-27 | $45.15 | $167.47 | 6,093,200 | — | — |
| 2004-09-24 | $45.21 | $167.69 | 5,582,900 | — | — |
| 2004-09-23 | $45.73 | $169.62 | 7,555,300 | — | — |
| 2004-09-22 | $45.38 | $168.32 | 13,874,600 | — | — |
| 2004-09-21 | $46.15 | $171.17 | 14,175,900 | — | — |
| 2004-09-20 | $47.08 | $174.62 | 11,663,200 | — | — |
| 2004-09-17 | $48.48 | $179.82 | 7,700,600 | — | — |
| 2004-09-16 | $48.91 | $181.41 | 5,613,000 | — | — |
| 2004-09-15 | $48.95 | $181.56 | 3,636,700 | — | — |
| 2004-09-14 | $49.10 | $182.12 | 4,935,200 | — | — |
| 2004-09-13 | $48.84 | $181.15 | 6,521,200 | — | — |
| 2004-09-10 | $49.95 | $182.56 | 5,852,800 | — | — |
| 2004-09-09 | $49.67 | $181.54 | 7,046,700 | — | — |
| 2004-09-08 | $49.61 | $181.32 | 5,573,100 | — | — |
| 2004-09-07 | $49.53 | $181.03 | 6,031,300 | — | — |
| 2004-09-03 | $49.20 | $179.82 | 2,912,300 | — | — |
| 2004-09-02 | $49.14 | $179.60 | 4,722,600 | — | — |
| 2004-09-01 | $49.00 | $179.09 | 4,446,000 | — | — |
| 2004-08-31 | $48.95 | $178.91 | 5,066,100 | — | — |
| 2004-08-30 | $48.98 | $179.02 | 3,664,900 | — | — |
| 2004-08-27 | $49.13 | $179.56 | 3,525,800 | — | — |
| 2004-08-26 | $48.98 | $179.02 | 4,618,200 | — | — |
| 2004-08-25 | $48.80 | $178.36 | 5,847,400 | — | — |
| 2004-08-24 | $48.81 | $178.39 | 4,401,800 | — | — |
| 2004-08-23 | $48.72 | $178.07 | 3,274,400 | — | — |
| 2004-08-20 | $48.59 | $177.59 | 5,039,000 | — | — |
| 2004-08-19 | $48.35 | $176.71 | 4,565,400 | — | — |
| 2004-08-18 | $48.33 | $176.64 | 5,924,100 | — | — |
| 2004-08-17 | $47.65 | $174.16 | 3,832,600 | — | — |
| 2004-08-16 | $47.55 | $173.79 | 5,748,000 | — | — |
| 2004-08-13 | $47.06 | $172.00 | 6,245,700 | — | — |
| 2004-08-12 | $47.38 | $173.17 | 5,555,900 | — | — |
| 2004-08-11 | $47.18 | $172.44 | 5,153,900 | — | — |
| 2004-08-10 | $46.91 | $171.45 | 3,728,500 | — | — |
| 2004-08-09 | $46.55 | $170.13 | 3,273,500 | — | — |
| 2004-08-06 | $46.64 | $170.46 | 4,699,400 | — | — |
| 2004-08-05 | $46.80 | $171.05 | 4,881,700 | — | — |
| 2004-08-04 | $47.31 | $172.91 | 3,775,900 | — | — |
| 2004-08-03 | $47.52 | $173.68 | 4,725,300 | — | — |
| 2004-08-02 | $47.80 | $174.70 | 6,486,900 | — | — |
| 2004-07-30 | $47.60 | $173.97 | 8,737,500 | — | — |
| 2004-07-29 | $47.20 | $172.51 | 6,694,200 | — | — |
| 2004-07-28 | $46.70 | $170.68 | 6,194,600 | — | — |
| 2004-07-27 | $47.10 | $172.15 | 4,358,300 | — | — |
| 2004-07-26 | $46.96 | $171.63 | 6,074,100 | — | — |
| 2004-07-23 | $47.30 | $172.88 | 4,903,400 | — | — |
| 2004-07-22 | $47.29 | $172.84 | 6,924,700 | — | — |
| 2004-07-21 | $47.98 | $175.36 | 5,941,800 | — | — |
| 2004-07-20 | $48.77 | $178.25 | 6,439,400 | — | — |
| 2004-07-19 | $48.83 | $178.47 | 4,916,200 | — | — |
| 2004-07-16 | $48.67 | $177.88 | 7,114,900 | — | — |
| 2004-07-15 | $48.20 | $176.17 | 6,111,500 | — | — |
| 2004-07-14 | $49.00 | $179.09 | 4,768,900 | — | — |
| 2004-07-13 | $49.27 | $180.08 | 4,354,400 | — | — |
| 2004-07-12 | $49.74 | $181.79 | 3,294,900 | — | — |
| 2004-07-09 | $49.75 | $181.83 | 4,739,700 | — | — |
| 2004-07-08 | $49.40 | $180.55 | 5,456,000 | — | — |
| 2004-07-07 | $49.30 | $180.19 | 4,203,300 | — | — |
| 2004-07-06 | $49.42 | $180.62 | 4,061,200 | — | — |
| 2004-07-02 | $49.68 | $181.57 | 3,044,100 | — | — |
| 2004-07-01 | $49.83 | $182.12 | 5,019,300 | — | — |
| 2004-06-30 | $50.05 | $182.93 | 5,841,400 | — | — |
| 2004-06-29 | $50.22 | $183.55 | 6,426,300 | — | — |
| 2004-06-28 | $49.60 | $181.28 | 15,744,600 | — | — |
| 2004-06-25 | $47.80 | $174.70 | 6,064,600 | — | — |
| 2004-06-24 | $48.45 | $177.08 | 6,252,100 | — | — |
| 2004-06-23 | $48.47 | $177.15 | 7,155,200 | — | — |
| 2004-06-22 | $47.83 | $174.81 | 7,106,700 | — | — |
| 2004-06-21 | $47.74 | $174.48 | 4,897,200 | — | — |
| 2004-06-18 | $47.58 | $173.90 | 7,548,800 | — | — |
| 2004-06-17 | $47.69 | $174.30 | 3,585,600 | — | — |
| 2004-06-16 | $47.81 | $174.74 | 4,823,600 | — | — |
| 2004-06-15 | $47.55 | $173.79 | 5,640,400 | — | — |
| 2004-06-14 | $47.62 | $174.05 | 8,395,500 | — | — |
| 2004-06-10 | $48.48 | $174.70 | 7,040,700 | — | — |
| 2004-06-09 | $48.64 | $175.28 | 5,641,300 | — | — |
| 2004-06-08 | $49.12 | $177.01 | 5,592,100 | — | — |
| 2004-06-07 | $49.14 | $177.08 | 6,485,300 | — | — |
| 2004-06-04 | $48.37 | $174.31 | 4,739,100 | — | — |
| 2004-06-03 | $48.66 | $175.35 | 3,971,600 | — | — |
| 2004-06-02 | $48.50 | $174.78 | 5,964,200 | — | — |
| 2004-06-01 | $48.46 | $174.63 | 7,483,100 | — | — |
| 2004-05-28 | $47.97 | $172.87 | 5,750,200 | — | — |
| 2004-05-27 | $48.42 | $174.49 | 7,701,700 | — | — |
| 2004-05-26 | $47.67 | $171.78 | 9,695,400 | — | — |
| 2004-05-25 | $46.65 | $168.11 | 20,745,600 | — | — |
| 2004-05-24 | $44.95 | $161.98 | 31,973,300 | — | — |
| 2004-05-21 | $49.32 | $177.73 | 6,445,500 | — | — |
| 2004-05-20 | $49.25 | $177.48 | 5,003,700 | — | — |
| 2004-05-19 | $49.31 | $177.69 | 5,341,100 | — | — |
| 2004-05-18 | $49.93 | $179.93 | 5,825,900 | — | — |
| 2004-05-17 | $49.47 | $178.27 | 8,029,500 | — | — |
| 2004-05-14 | $49.88 | $179.75 | 10,318,000 | — | — |
| 2004-05-13 | $48.90 | $176.22 | 18,498,700 | — | — |
| 2004-05-12 | $49.80 | $179.46 | 30,631,500 | — | — |
| 2004-05-11 | $53.40 | $192.43 | 10,959,000 | — | — |
| 2004-05-10 | $54.89 | $197.80 | 6,226,800 | — | — |
| 2004-05-07 | $55.65 | $200.54 | 4,399,300 | — | — |
| 2004-05-06 | $56.35 | $203.06 | 4,146,000 | — | — |
| 2004-05-05 | $56.25 | $202.70 | 3,539,800 | — | — |
| 2004-05-04 | $56.32 | $202.96 | 4,402,400 | — | — |
| 2004-05-03 | $56.35 | $203.06 | 5,109,900 | — | — |
| 2004-04-30 | $55.38 | $199.57 | 5,978,500 | — | — |
| 2004-04-29 | $54.90 | $197.84 | 4,879,100 | — | — |
| 2004-04-28 | $55.28 | $199.21 | 4,205,800 | — | — |
| 2004-04-27 | $55.91 | $201.48 | 5,184,800 | — | — |
| 2004-04-26 | $55.58 | $200.29 | 4,333,900 | — | — |
| 2004-04-23 | $55.90 | $201.44 | 4,135,300 | — | — |
| 2004-04-22 | $56.50 | $203.60 | 4,699,800 | — | — |
| 2004-04-21 | $55.83 | $201.19 | 6,426,000 | — | — |
| 2004-04-20 | $56.33 | $202.99 | 6,917,900 | — | — |
| 2004-04-19 | $56.45 | $203.42 | 4,510,600 | — | — |
| 2004-04-16 | $55.90 | $201.44 | 3,872,700 | — | — |
| 2004-04-15 | $55.59 | $200.33 | 4,499,600 | — | — |
| 2004-04-14 | $55.58 | $200.29 | 4,860,400 | — | — |
| 2004-04-13 | $55.08 | $198.49 | 5,631,700 | — | — |
| 2004-04-12 | $55.61 | $200.40 | 3,378,700 | — | — |
| 2004-04-08 | $55.37 | $199.53 | 5,503,400 | — | — |
| 2004-04-07 | $55.15 | $198.74 | 7,250,100 | — | — |
| 2004-04-06 | $55.57 | $200.25 | 5,738,700 | — | — |
| 2004-04-05 | $55.29 | $199.24 | 4,428,000 | — | — |
| 2004-04-02 | $54.87 | $197.73 | 4,628,900 | — | — |
| 2004-04-01 | $55.10 | $198.56 | 5,222,100 | — | — |
| 2004-03-31 | $54.45 | $196.22 | 5,584,800 | — | — |
| 2004-03-30 | $54.25 | $195.50 | 3,312,200 | — | — |
| 2004-03-29 | $54.28 | $195.60 | 4,093,300 | — | — |
| 2004-03-26 | $53.61 | $193.19 | 3,718,300 | — | — |
| 2004-03-25 | $53.37 | $192.33 | 3,253,200 | — | — |
| 2004-03-24 | $52.97 | $190.88 | 4,856,900 | — | — |
| 2004-03-23 | $53.07 | $191.24 | 5,531,000 | — | — |
| 2004-03-22 | $52.96 | $190.85 | 10,336,700 | — | — |
| 2004-03-19 | $54.67 | $197.01 | 7,970,300 | — | — |
| 2004-03-18 | $55.04 | $198.34 | 4,413,500 | — | — |
| 2004-03-17 | $54.78 | $197.41 | 6,781,800 | — | — |
| 2004-03-16 | $53.97 | $194.49 | 6,520,000 | — | — |
| 2004-03-15 | $53.77 | $193.77 | 7,608,400 | — | — |
| 2004-03-12 | $54.31 | $195.71 | 19,988,900 | — | — |
| 2004-03-11 | $56.32 | $202.96 | 11,718,500 | — | — |
| 2004-03-10 | $58.44 | $208.15 | 7,663,700 | — | — |
| 2004-03-09 | $58.19 | $207.25 | 5,323,200 | — | — |
| 2004-03-08 | $58.23 | $207.40 | 4,927,300 | — | — |
| 2004-03-05 | $58.22 | $207.36 | 5,845,600 | — | — |
| 2004-03-04 | $57.45 | $204.62 | 4,153,400 | — | — |
| 2004-03-03 | $57.95 | $206.40 | 4,491,600 | — | — |
| 2004-03-02 | $58.13 | $207.04 | 5,854,700 | — | — |
| 2004-03-01 | $58.18 | $207.22 | 4,436,500 | — | — |
| 2004-02-27 | $57.55 | $204.98 | 5,178,800 | — | — |
| 2004-02-26 | $57.02 | $203.09 | 5,530,500 | — | — |
| 2004-02-25 | $56.58 | $201.52 | 5,433,700 | — | — |
| 2004-02-24 | $56.17 | $200.06 | 7,566,300 | — | — |
| 2004-02-23 | $56.63 | $201.70 | 6,783,800 | — | — |
| 2004-02-20 | $55.35 | $197.14 | 5,314,600 | — | — |
| 2004-02-19 | $55.24 | $196.75 | 5,613,200 | — | — |
| 2004-02-18 | $55.12 | $196.32 | 3,010,700 | — | — |
| 2004-02-17 | $55.15 | $196.43 | 3,399,000 | — | — |
| 2004-02-13 | $54.66 | $194.68 | 4,066,100 | — | — |
| 2004-02-12 | $55.24 | $196.75 | 3,379,500 | — | — |
| 2004-02-11 | $54.93 | $195.64 | 6,312,300 | — | — |
| 2004-02-10 | $55.18 | $196.53 | 6,052,300 | — | — |
| 2004-02-09 | $54.43 | $193.86 | 6,565,100 | — | — |
| 2004-02-06 | $54.78 | $195.11 | 5,222,500 | — | — |
| 2004-02-05 | $55.23 | $196.71 | 3,789,800 | — | — |
| 2004-02-04 | $54.96 | $195.75 | 4,026,800 | — | — |
| 2004-02-03 | $55.13 | $196.36 | 3,674,900 | — | — |
| 2004-02-02 | $55.11 | $196.28 | 5,354,600 | — | — |
| 2004-01-30 | $55.59 | $197.99 | 5,773,900 | — | — |
| 2004-01-29 | $55.95 | $199.28 | 7,553,000 | — | — |
| 2004-01-28 | $55.65 | $198.21 | 9,806,800 | — | — |
| 2004-01-27 | $55.00 | $195.89 | 6,223,300 | — | — |
| 2004-01-26 | $54.81 | $195.22 | 6,244,100 | — | — |
| 2004-01-23 | $54.48 | $194.04 | 4,563,400 | — | — |
| 2004-01-22 | $54.03 | $192.44 | 5,546,700 | — | — |
| 2004-01-21 | $54.00 | $192.33 | 5,562,600 | — | — |
| 2004-01-20 | $53.21 | $189.52 | 5,502,200 | — | — |
| 2004-01-16 | $53.68 | $191.19 | 10,118,800 | — | — |
| 2004-01-15 | $54.25 | $193.22 | 5,717,500 | — | — |
| 2004-01-14 | $53.88 | $191.90 | 3,601,900 | — | — |
| 2004-01-13 | $53.19 | $189.45 | 4,047,200 | — | — |
| 2004-01-12 | $53.13 | $189.23 | 5,058,300 | — | — |
| 2004-01-09 | $52.80 | $188.06 | 6,207,600 | — | — |
| 2004-01-08 | $53.10 | $189.13 | 7,382,500 | — | — |
| 2004-01-07 | $53.12 | $189.20 | 12,175,500 | — | — |
| 2004-01-06 | $53.83 | $191.73 | 7,295,400 | — | — |
| 2004-01-05 | $54.24 | $193.19 | 7,057,200 | — | — |
| 2004-01-02 | $54.65 | $194.65 | 5,929,200 | — | — |