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
- 1993-02-23 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 | $55.52 | $65.82 | 2,449,700 | — | — |
| 2004-12-30 | $55.25 | $65.50 | 2,490,800 | — | — |
| 2004-12-29 | $55.24 | $65.48 | 3,004,600 | — | — |
| 2004-12-28 | $55.22 | $65.46 | 2,714,200 | — | — |
| 2004-12-27 | $54.85 | $65.02 | 2,945,200 | — | — |
| 2004-12-23 | $55.07 | $65.28 | 4,313,800 | — | — |
| 2004-12-22 | $55.08 | $65.29 | 3,377,700 | — | — |
| 2004-12-21 | $54.50 | $64.61 | 7,147,200 | — | — |
| 2004-12-20 | $53.65 | $63.60 | 5,562,500 | — | — |
| 2004-12-17 | $54.11 | $64.14 | 6,593,000 | — | — |
| 2004-12-16 | $54.85 | $65.02 | 5,697,200 | — | — |
| 2004-12-15 | $55.53 | $65.83 | 5,360,800 | — | — |
| 2004-12-14 | $54.71 | $64.86 | 7,202,300 | — | — |
| 2004-12-13 | $54.40 | $64.49 | 4,974,600 | — | — |
| 2004-12-10 | $53.70 | $63.66 | 5,941,100 | — | — |
| 2004-12-09 | $52.51 | $62.25 | 4,426,600 | — | — |
| 2004-12-08 | $52.63 | $62.39 | 3,733,500 | — | — |
| 2004-12-07 | $52.64 | $62.40 | 4,949,900 | — | — |
| 2004-12-06 | $53.27 | $63.15 | 4,043,800 | — | — |
| 2004-12-03 | $53.07 | $62.91 | 5,349,900 | — | — |
| 2004-12-02 | $52.14 | $61.81 | 4,225,900 | — | — |
| 2004-12-01 | $51.98 | $61.62 | 5,575,500 | — | — |
| 2004-11-30 | $50.75 | $60.16 | 5,238,800 | — | — |
| 2004-11-29 | $51.13 | $60.61 | 4,548,600 | — | — |
| 2004-11-26 | $51.12 | $60.60 | 1,518,900 | — | — |
| 2004-11-24 | $51.35 | $60.87 | 4,100,900 | — | — |
| 2004-11-23 | $51.50 | $61.05 | 3,956,300 | — | — |
| 2004-11-22 | $51.95 | $61.58 | 3,602,500 | — | — |
| 2004-11-19 | $52.26 | $61.95 | 3,878,300 | — | — |
| 2004-11-18 | $53.58 | $63.52 | 3,210,500 | — | — |
| 2004-11-17 | $53.23 | $63.10 | 5,218,700 | — | — |
| 2004-11-16 | $52.51 | $62.25 | 3,682,300 | — | — |
| 2004-11-15 | $53.20 | $63.07 | 3,990,200 | — | — |
| 2004-11-12 | $53.13 | $62.98 | 4,335,700 | — | — |
| 2004-11-11 | $52.15 | $61.82 | 4,454,800 | — | — |
| 2004-11-10 | $51.56 | $61.12 | 4,684,800 | — | — |
| 2004-11-09 | $52.00 | $61.64 | 5,064,400 | — | — |
| 2004-11-08 | $52.93 | $62.75 | 3,862,200 | — | — |
| 2004-11-05 | $53.75 | $63.72 | 4,674,400 | — | — |
| 2004-11-04 | $53.78 | $63.75 | 5,231,100 | — | — |
| 2004-11-03 | $52.92 | $62.73 | 5,494,700 | — | — |
| 2004-11-02 | $52.15 | $61.82 | 5,629,300 | — | — |
| 2004-11-01 | $52.19 | $61.87 | 4,188,800 | — | — |
| 2004-10-29 | $51.09 | $60.56 | 5,383,300 | — | — |
| 2004-10-28 | $51.83 | $61.44 | 5,239,700 | — | — |
| 2004-10-27 | $51.22 | $60.72 | 5,910,100 | — | — |
| 2004-10-26 | $49.25 | $58.38 | 3,940,800 | — | — |
| 2004-10-25 | $48.08 | $57.00 | 3,048,900 | — | — |
| 2004-10-22 | $48.32 | $57.28 | 3,092,900 | — | — |
| 2004-10-21 | $48.70 | $57.73 | 3,880,600 | — | — |
| 2004-10-20 | $47.80 | $56.66 | 3,803,700 | — | — |
| 2004-10-19 | $48.22 | $57.16 | 5,189,500 | — | — |
| 2004-10-18 | $48.84 | $57.90 | 3,571,000 | — | — |
| 2004-10-15 | $48.24 | $57.19 | 4,245,000 | — | — |
| 2004-10-14 | $47.30 | $56.07 | 4,972,200 | — | — |
| 2004-10-13 | $48.35 | $57.32 | 4,104,900 | — | — |
| 2004-10-12 | $48.90 | $57.97 | 4,814,100 | — | — |
| 2004-10-11 | $48.80 | $57.85 | 2,351,400 | — | — |
| 2004-10-08 | $48.30 | $57.26 | 4,873,800 | — | — |
| 2004-10-07 | $48.87 | $57.93 | 4,234,400 | — | — |
| 2004-10-06 | $49.45 | $58.62 | 4,956,100 | — | — |
| 2004-10-05 | $49.52 | $58.41 | 4,424,100 | — | — |
| 2004-10-04 | $50.60 | $59.68 | 4,910,700 | — | — |
| 2004-10-01 | $50.56 | $59.63 | 4,111,600 | — | — |
| 2004-09-30 | $49.30 | $58.15 | 4,741,400 | — | — |
| 2004-09-29 | $49.50 | $58.38 | 3,733,700 | — | — |
| 2004-09-28 | $48.85 | $57.62 | 5,469,700 | — | — |
| 2004-09-27 | $48.77 | $57.52 | 6,041,200 | — | — |
| 2004-09-24 | $50.03 | $59.01 | 6,736,300 | — | — |
| 2004-09-23 | $49.52 | $58.41 | 7,736,500 | — | — |
| 2004-09-22 | $48.72 | $57.46 | 19,891,000 | — | — |
| 2004-09-21 | $52.38 | $61.78 | 4,514,600 | — | — |
| 2004-09-20 | $50.96 | $60.11 | 3,080,300 | — | — |
| 2004-09-17 | $51.45 | $60.68 | 3,534,300 | — | — |
| 2004-09-16 | $52.25 | $61.63 | 2,848,500 | — | — |
| 2004-09-15 | $51.65 | $60.92 | 2,507,900 | — | — |
| 2004-09-14 | $52.18 | $61.54 | 3,278,300 | — | — |
| 2004-09-13 | $52.24 | $61.61 | 3,063,100 | — | — |
| 2004-09-10 | $52.95 | $62.45 | 3,018,500 | — | — |
| 2004-09-09 | $51.96 | $61.28 | 3,940,500 | — | — |
| 2004-09-08 | $52.20 | $61.57 | 4,246,000 | — | — |
| 2004-09-07 | $52.72 | $62.18 | 4,284,200 | — | — |
| 2004-09-03 | $51.00 | $60.15 | 2,431,200 | — | — |
| 2004-09-02 | $51.25 | $60.45 | 2,449,800 | — | — |
| 2004-09-01 | $50.35 | $59.39 | 2,996,100 | — | — |
| 2004-08-31 | $50.73 | $59.83 | 2,724,000 | — | — |
| 2004-08-30 | $50.60 | $59.68 | 2,239,700 | — | — |
| 2004-08-27 | $51.57 | $60.82 | 1,945,600 | — | — |
| 2004-08-26 | $51.99 | $61.32 | 3,760,900 | — | — |
| 2004-08-25 | $50.98 | $60.13 | 3,835,400 | — | — |
| 2004-08-24 | $49.83 | $58.77 | 3,685,500 | — | — |
| 2004-08-23 | $50.20 | $59.21 | 2,733,400 | — | — |
| 2004-08-20 | $50.30 | $59.33 | 3,241,600 | — | — |
| 2004-08-19 | $49.55 | $58.44 | 3,206,800 | — | — |
| 2004-08-18 | $49.82 | $58.76 | 4,469,500 | — | — |
| 2004-08-17 | $49.36 | $58.22 | 4,318,800 | — | — |
| 2004-08-16 | $48.44 | $57.13 | 3,224,700 | — | — |
| 2004-08-13 | $47.27 | $55.75 | 2,878,100 | — | — |
| 2004-08-12 | $47.25 | $55.73 | 2,718,800 | — | — |
| 2004-08-11 | $47.86 | $56.45 | 3,213,400 | — | — |
| 2004-08-10 | $48.15 | $56.79 | 4,652,400 | — | — |
| 2004-08-09 | $46.95 | $55.38 | 3,506,000 | — | — |
| 2004-08-06 | $46.80 | $55.20 | 5,486,100 | — | — |
| 2004-08-05 | $48.06 | $56.68 | 3,177,700 | — | — |
| 2004-08-04 | $49.03 | $57.83 | 4,049,100 | — | — |
| 2004-08-03 | $49.31 | $58.16 | 4,575,700 | — | — |
| 2004-08-02 | $49.48 | $58.36 | 5,042,300 | — | — |
| 2004-07-30 | $49.33 | $58.18 | 4,056,300 | — | — |
| 2004-07-29 | $49.90 | $58.85 | 5,087,700 | — | — |
| 2004-07-28 | $48.80 | $57.56 | 5,170,000 | — | — |
| 2004-07-27 | $48.65 | $57.38 | 4,487,200 | — | — |
| 2004-07-26 | $47.40 | $55.91 | 4,130,500 | — | — |
| 2004-07-23 | $48.00 | $56.61 | 3,874,400 | — | — |
| 2004-07-22 | $48.38 | $57.06 | 6,510,900 | — | — |
| 2004-07-21 | $47.87 | $56.46 | 6,765,800 | — | — |
| 2004-07-20 | $48.46 | $57.16 | 6,280,600 | — | — |
| 2004-07-19 | $47.45 | $55.97 | 4,428,900 | — | — |
| 2004-07-16 | $47.07 | $55.52 | 6,363,100 | — | — |
| 2004-07-15 | $47.96 | $56.57 | 6,020,000 | — | — |
| 2004-07-14 | $49.09 | $57.90 | 5,769,900 | — | — |
| 2004-07-13 | $49.50 | $58.38 | 4,597,600 | — | — |
| 2004-07-12 | $50.34 | $59.37 | 3,862,900 | — | — |
| 2004-07-09 | $50.00 | $58.97 | 2,903,100 | — | — |
| 2004-07-08 | $49.82 | $58.76 | 5,531,300 | — | — |
| 2004-07-07 | $49.88 | $58.83 | 6,845,700 | — | — |
| 2004-07-06 | $50.98 | $59.83 | 4,383,600 | — | — |
| 2004-07-02 | $51.67 | $60.64 | 3,383,100 | — | — |
| 2004-07-01 | $51.60 | $60.56 | 6,628,600 | — | — |
| 2004-06-30 | $52.77 | $61.93 | 5,951,000 | — | — |
| 2004-06-29 | $52.37 | $61.47 | 3,261,300 | — | — |
| 2004-06-28 | $52.32 | $61.41 | 3,964,100 | — | — |
| 2004-06-25 | $52.44 | $61.55 | 3,647,900 | — | — |
| 2004-06-24 | $52.81 | $61.98 | 4,554,000 | — | — |
| 2004-06-23 | $52.50 | $61.62 | 4,113,900 | — | — |
| 2004-06-22 | $52.15 | $61.21 | 6,693,000 | — | — |
| 2004-06-21 | $51.25 | $60.15 | 3,309,000 | — | — |
| 2004-06-18 | $51.65 | $60.62 | 2,651,400 | — | — |
| 2004-06-17 | $51.62 | $60.58 | 3,437,400 | — | — |
| 2004-06-16 | $52.14 | $61.20 | 4,749,300 | — | — |
| 2004-06-15 | $51.13 | $60.01 | 6,215,800 | — | — |
| 2004-06-14 | $52.22 | $61.29 | 3,360,000 | — | — |
| 2004-06-10 | $53.23 | $62.47 | 2,672,000 | — | — |
| 2004-06-09 | $53.90 | $63.26 | 2,259,100 | — | — |
| 2004-06-08 | $54.56 | $64.04 | 2,730,100 | — | — |
| 2004-06-07 | $54.64 | $64.13 | 3,079,500 | — | — |
| 2004-06-04 | $53.03 | $62.24 | 3,823,700 | — | — |
| 2004-06-03 | $52.00 | $61.03 | 5,708,700 | — | — |
| 2004-06-02 | $53.28 | $62.53 | 3,331,800 | — | — |
| 2004-06-01 | $53.33 | $62.59 | 2,982,200 | — | — |
| 2004-05-28 | $53.51 | $62.80 | 3,580,500 | — | — |
| 2004-05-27 | $54.05 | $63.44 | 3,847,200 | — | — |
| 2004-05-26 | $54.20 | $63.61 | 4,422,500 | — | — |
| 2004-05-25 | $53.88 | $63.24 | 5,439,700 | — | — |
| 2004-05-24 | $53.28 | $62.53 | 3,692,900 | — | — |
| 2004-05-21 | $52.53 | $61.65 | 3,472,000 | — | — |
| 2004-05-20 | $52.26 | $61.34 | 4,114,500 | — | — |
| 2004-05-19 | $52.00 | $61.03 | 4,973,800 | — | — |
| 2004-05-18 | $51.32 | $60.23 | 3,935,200 | — | — |
| 2004-05-17 | $50.61 | $59.40 | 7,298,300 | — | — |
| 2004-05-14 | $52.08 | $61.12 | 5,434,700 | — | — |
| 2004-05-13 | $52.65 | $61.79 | 5,237,600 | — | — |
| 2004-05-12 | $52.78 | $61.95 | 5,825,600 | — | — |
| 2004-05-11 | $52.44 | $61.55 | 5,338,200 | — | — |
| 2004-05-10 | $52.10 | $61.15 | 7,238,300 | — | — |
| 2004-05-07 | $51.94 | $60.96 | 6,568,000 | — | — |
| 2004-05-06 | $52.32 | $61.41 | 5,569,400 | — | — |
| 2004-05-05 | $52.50 | $61.62 | 4,969,400 | — | — |
| 2004-05-04 | $52.48 | $61.59 | 7,214,400 | — | — |
| 2004-05-03 | $51.47 | $60.41 | 4,783,900 | — | — |
| 2004-04-30 | $51.39 | $60.32 | 6,436,200 | — | — |
| 2004-04-29 | $52.36 | $61.45 | 8,517,200 | — | — |
| 2004-04-28 | $52.40 | $61.50 | 5,181,600 | — | — |
| 2004-04-27 | $53.57 | $62.87 | 4,194,900 | — | — |
| 2004-04-26 | $53.66 | $62.98 | 4,893,800 | — | — |
| 2004-04-23 | $53.03 | $62.24 | 5,546,300 | — | — |
| 2004-04-22 | $53.48 | $62.77 | 11,731,800 | — | — |
| 2004-04-21 | $52.78 | $61.95 | 7,585,700 | — | — |
| 2004-04-20 | $53.04 | $62.25 | 5,120,900 | — | — |
| 2004-04-19 | $54.27 | $63.70 | 4,865,400 | — | — |
| 2004-04-16 | $54.53 | $64.00 | 7,073,400 | — | — |
| 2004-04-15 | $53.50 | $62.79 | 8,600,800 | — | — |
| 2004-04-14 | $53.35 | $62.62 | 8,611,600 | — | — |
| 2004-04-13 | $54.42 | $63.87 | 6,987,900 | — | — |
| 2004-04-12 | $56.35 | $66.14 | 2,993,500 | — | — |
| 2004-04-08 | $56.20 | $65.96 | 3,279,100 | — | — |
| 2004-04-07 | $56.50 | $66.31 | 3,709,900 | — | — |
| 2004-04-06 | $56.95 | $66.84 | 3,898,600 | — | — |
| 2004-04-05 | $56.60 | $66.14 | 5,335,500 | — | — |
| 2004-04-02 | $56.75 | $66.31 | 6,876,100 | — | — |
| 2004-04-01 | $57.22 | $66.86 | 5,337,000 | — | — |
| 2004-03-31 | $57.30 | $66.95 | 4,276,100 | — | — |
| 2004-03-30 | $57.16 | $66.79 | 4,637,300 | — | — |
| 2004-03-29 | $56.76 | $66.32 | 5,418,300 | — | — |
| 2004-03-26 | $56.73 | $66.29 | 4,727,700 | — | — |
| 2004-03-25 | $56.55 | $66.08 | 6,562,900 | — | — |
| 2004-03-24 | $55.90 | $65.32 | 10,238,700 | — | — |
| 2004-03-23 | $57.46 | $67.14 | 6,136,800 | — | — |
| 2004-03-22 | $58.24 | $68.05 | 6,510,200 | — | — |
| 2004-03-19 | $59.61 | $69.65 | 4,262,300 | — | — |
| 2004-03-18 | $59.91 | $70.00 | 7,242,200 | — | — |
| 2004-03-17 | $60.46 | $70.65 | 5,150,300 | — | — |
| 2004-03-16 | $59.22 | $69.20 | 5,676,700 | — | — |
| 2004-03-15 | $59.20 | $69.17 | 3,499,400 | — | — |
| 2004-03-12 | $60.66 | $70.88 | 4,359,600 | — | — |
| 2004-03-11 | $59.35 | $69.35 | 6,546,000 | — | — |
| 2004-03-10 | $59.44 | $69.45 | 3,990,100 | — | — |
| 2004-03-09 | $60.55 | $70.75 | 3,767,700 | — | — |
| 2004-03-08 | $60.99 | $71.27 | 3,349,100 | — | — |
| 2004-03-05 | $62.22 | $72.70 | 4,512,200 | — | — |
| 2004-03-04 | $61.89 | $72.32 | 3,297,600 | — | — |
| 2004-03-03 | $61.24 | $71.56 | 2,927,600 | — | — |
| 2004-03-02 | $60.82 | $71.07 | 3,398,800 | — | — |
| 2004-03-01 | $60.75 | $70.99 | 3,356,600 | — | — |
| 2004-02-27 | $59.76 | $69.83 | 3,576,100 | — | — |
| 2004-02-26 | $60.52 | $70.72 | 3,034,800 | — | — |
| 2004-02-25 | $60.43 | $70.61 | 3,410,200 | — | — |
| 2004-02-24 | $59.60 | $69.64 | 4,246,000 | — | — |
| 2004-02-23 | $61.05 | $71.34 | 4,518,000 | — | — |
| 2004-02-20 | $61.19 | $71.50 | 3,988,700 | — | — |
| 2004-02-19 | $61.50 | $71.86 | 4,623,200 | — | — |
| 2004-02-18 | $61.60 | $71.98 | 6,040,300 | — | — |
| 2004-02-17 | $60.59 | $70.80 | 4,715,900 | — | — |
| 2004-02-13 | $59.75 | $69.82 | 4,407,800 | — | — |
| 2004-02-12 | $59.05 | $69.00 | 4,145,600 | — | — |
| 2004-02-11 | $59.86 | $69.95 | 7,007,700 | — | — |
| 2004-02-10 | $56.98 | $66.58 | 4,159,100 | — | — |
| 2004-02-09 | $57.27 | $66.92 | 2,756,900 | — | — |
| 2004-02-06 | $57.36 | $67.02 | 3,181,900 | — | — |
| 2004-02-05 | $56.20 | $65.67 | 4,768,100 | — | — |
| 2004-02-04 | $56.90 | $66.49 | 4,830,300 | — | — |
| 2004-02-03 | $57.78 | $67.52 | 3,815,500 | — | — |
| 2004-02-02 | $58.05 | $67.83 | 4,312,400 | — | — |
| 2004-01-30 | $58.21 | $68.02 | 3,629,400 | — | — |
| 2004-01-29 | $57.84 | $67.59 | 5,363,700 | — | — |
| 2004-01-28 | $57.06 | $66.67 | 4,258,100 | — | — |
| 2004-01-27 | $58.72 | $68.61 | 4,422,000 | — | — |
| 2004-01-26 | $60.33 | $70.49 | 3,313,500 | — | — |
| 2004-01-23 | $59.29 | $69.28 | 3,596,600 | — | — |
| 2004-01-22 | $59.86 | $69.95 | 3,130,400 | — | — |
| 2004-01-21 | $60.68 | $70.90 | 4,168,300 | — | — |
| 2004-01-20 | $59.88 | $69.97 | 2,705,300 | — | — |
| 2004-01-16 | $60.43 | $70.61 | 5,390,800 | — | — |
| 2004-01-15 | $59.81 | $69.89 | 6,789,900 | — | — |
| 2004-01-14 | $58.62 | $68.50 | 3,260,400 | — | — |
| 2004-01-13 | $58.39 | $68.23 | 4,072,800 | — | — |
| 2004-01-12 | $58.49 | $68.34 | 4,708,800 | — | — |
| 2004-01-09 | $57.23 | $66.87 | 3,620,700 | — | — |
| 2004-01-08 | $58.37 | $68.20 | 4,127,900 | — | — |
| 2004-01-07 | $57.80 | $67.54 | 4,897,700 | — | — |
| 2004-01-06 | $57.77 | $67.21 | 4,418,500 | — | — |
| 2004-01-05 | $57.57 | $66.98 | 4,459,700 | — | — |
| 2004-01-02 | $56.98 | $66.29 | 3,087,200 | — | — |