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 | $52.20 | $122.24 | 1,742,100 | — | — |
| 2004-12-30 | $52.25 | $122.36 | 1,650,500 | — | — |
| 2004-12-29 | $52.25 | $122.36 | 2,340,500 | — | — |
| 2004-12-28 | $52.49 | $122.92 | 2,207,500 | — | — |
| 2004-12-27 | $51.99 | $121.75 | 1,877,900 | — | — |
| 2004-12-23 | $51.94 | $121.63 | 1,954,500 | — | — |
| 2004-12-22 | $52.17 | $122.17 | 3,595,000 | — | — |
| 2004-12-21 | $52.10 | $122.01 | 3,078,200 | — | — |
| 2004-12-20 | $51.72 | $121.12 | 3,051,500 | — | — |
| 2004-12-17 | $52.01 | $121.80 | 6,272,900 | — | — |
| 2004-12-16 | $52.32 | $122.52 | 4,422,300 | — | — |
| 2004-12-15 | $52.74 | $123.50 | 5,158,900 | — | — |
| 2004-12-14 | $51.77 | $121.23 | 4,001,300 | — | — |
| 2004-12-13 | $51.71 | $121.09 | 2,716,900 | — | — |
| 2004-12-10 | $51.22 | $119.95 | 2,990,900 | — | — |
| 2004-12-09 | $51.59 | $120.81 | 3,649,300 | — | — |
| 2004-12-08 | $51.09 | $119.64 | 4,365,200 | — | — |
| 2004-12-07 | $50.49 | $117.70 | 3,098,500 | — | — |
| 2004-12-06 | $50.77 | $118.35 | 2,435,500 | — | — |
| 2004-12-03 | $51.09 | $119.10 | 3,216,300 | — | — |
| 2004-12-02 | $51.45 | $119.93 | 3,323,800 | — | — |
| 2004-12-01 | $50.82 | $118.47 | 3,118,600 | — | — |
| 2004-11-30 | $49.91 | $116.35 | 5,908,400 | — | — |
| 2004-11-29 | $50.45 | $117.60 | 4,362,500 | — | — |
| 2004-11-26 | $51.27 | $119.52 | 772,100 | — | — |
| 2004-11-24 | $51.25 | $119.47 | 2,444,900 | — | — |
| 2004-11-23 | $51.36 | $119.73 | 3,782,600 | — | — |
| 2004-11-22 | $51.22 | $119.40 | 3,155,000 | — | — |
| 2004-11-19 | $50.85 | $118.54 | 3,148,900 | — | — |
| 2004-11-18 | $51.23 | $119.42 | 3,162,300 | — | — |
| 2004-11-17 | $51.29 | $119.56 | 3,759,000 | — | — |
| 2004-11-16 | $51.25 | $119.47 | 4,346,200 | — | — |
| 2004-11-15 | $51.93 | $121.05 | 3,277,500 | — | — |
| 2004-11-12 | $52.22 | $121.73 | 3,929,000 | — | — |
| 2004-11-11 | $51.54 | $120.14 | 4,714,100 | — | — |
| 2004-11-10 | $51.32 | $119.63 | 3,810,900 | — | — |
| 2004-11-09 | $51.02 | $118.93 | 2,944,900 | — | — |
| 2004-11-08 | $50.87 | $118.58 | 3,447,100 | — | — |
| 2004-11-05 | $51.20 | $119.35 | 4,148,300 | — | — |
| 2004-11-04 | $51.21 | $119.38 | 4,903,100 | — | — |
| 2004-11-03 | $50.14 | $116.88 | 3,374,300 | — | — |
| 2004-11-02 | $49.64 | $115.72 | 3,439,800 | — | — |
| 2004-11-01 | $49.30 | $114.92 | 2,846,500 | — | — |
| 2004-10-29 | $49.58 | $115.58 | 3,973,900 | — | — |
| 2004-10-28 | $49.54 | $115.48 | 3,716,400 | — | — |
| 2004-10-27 | $49.65 | $115.74 | 4,672,500 | — | — |
| 2004-10-26 | $48.45 | $112.94 | 4,663,900 | — | — |
| 2004-10-25 | $48.23 | $112.43 | 2,998,100 | — | — |
| 2004-10-22 | $48.48 | $113.01 | 2,378,500 | — | — |
| 2004-10-21 | $48.86 | $113.90 | 3,409,200 | — | — |
| 2004-10-20 | $48.83 | $113.83 | 3,450,200 | — | — |
| 2004-10-19 | $49.20 | $114.69 | 4,673,800 | — | — |
| 2004-10-18 | $48.99 | $114.20 | 3,975,200 | — | — |
| 2004-10-15 | $48.30 | $112.59 | 4,035,200 | — | — |
| 2004-10-14 | $47.85 | $111.54 | 2,584,200 | — | — |
| 2004-10-13 | $48.05 | $112.01 | 3,804,000 | — | — |
| 2004-10-12 | $48.29 | $112.57 | 3,376,300 | — | — |
| 2004-10-11 | $48.73 | $113.59 | 1,562,600 | — | — |
| 2004-10-08 | $48.80 | $113.76 | 2,805,100 | — | — |
| 2004-10-07 | $49.01 | $114.25 | 3,374,800 | — | — |
| 2004-10-06 | $49.30 | $114.92 | 5,409,100 | — | — |
| 2004-10-05 | $49.35 | $115.04 | 6,023,500 | — | — |
| 2004-10-04 | $49.74 | $115.95 | 5,176,400 | — | — |
| 2004-10-01 | $50.08 | $116.74 | 6,746,900 | — | — |
| 2004-09-30 | $48.65 | $113.41 | 10,734,700 | — | — |
| 2004-09-29 | $48.10 | $112.13 | 5,955,600 | — | — |
| 2004-09-28 | $48.10 | $112.13 | 4,903,800 | — | — |
| 2004-09-27 | $48.03 | $111.96 | 3,937,000 | — | — |
| 2004-09-24 | $48.32 | $112.64 | 4,296,100 | — | — |
| 2004-09-23 | $48.52 | $113.10 | 3,510,500 | — | — |
| 2004-09-22 | $48.69 | $113.50 | 4,163,300 | — | — |
| 2004-09-21 | $48.94 | $114.08 | 4,475,600 | — | — |
| 2004-09-20 | $49.16 | $114.60 | 3,865,400 | — | — |
| 2004-09-17 | $49.70 | $115.86 | 5,517,700 | — | — |
| 2004-09-16 | $48.97 | $114.15 | 5,434,900 | — | — |
| 2004-09-15 | $49.50 | $115.39 | 7,981,100 | — | — |
| 2004-09-14 | $50.53 | $117.79 | 3,729,400 | — | — |
| 2004-09-13 | $50.68 | $118.14 | 2,840,000 | — | — |
| 2004-09-10 | $50.33 | $117.32 | 3,164,900 | — | — |
| 2004-09-09 | $50.30 | $117.25 | 3,813,300 | — | — |
| 2004-09-08 | $49.70 | $115.86 | 6,779,700 | — | — |
| 2004-09-07 | $51.05 | $118.47 | 2,893,400 | — | — |
| 2004-09-03 | $50.84 | $117.98 | 2,350,600 | — | — |
| 2004-09-02 | $50.62 | $117.47 | 3,695,100 | — | — |
| 2004-09-01 | $49.74 | $115.43 | 2,952,300 | — | — |
| 2004-08-31 | $50.00 | $116.03 | 3,724,800 | — | — |
| 2004-08-30 | $49.37 | $114.57 | 2,585,400 | — | — |
| 2004-08-27 | $49.27 | $114.34 | 3,202,100 | — | — |
| 2004-08-26 | $49.41 | $114.66 | 4,359,900 | — | — |
| 2004-08-25 | $49.00 | $113.71 | 6,299,300 | — | — |
| 2004-08-24 | $49.37 | $114.57 | 4,428,400 | — | — |
| 2004-08-23 | $49.88 | $115.75 | 3,096,700 | — | — |
| 2004-08-20 | $49.99 | $116.01 | 4,345,000 | — | — |
| 2004-08-19 | $50.18 | $116.45 | 3,069,100 | — | — |
| 2004-08-18 | $50.27 | $116.66 | 3,864,500 | — | — |
| 2004-08-17 | $50.32 | $116.77 | 3,868,800 | — | — |
| 2004-08-16 | $50.88 | $118.07 | 3,745,400 | — | — |
| 2004-08-13 | $50.89 | $118.10 | 2,632,600 | — | — |
| 2004-08-12 | $51.13 | $118.65 | 3,447,400 | — | — |
| 2004-08-11 | $51.77 | $120.14 | 3,978,400 | — | — |
| 2004-08-10 | $51.09 | $118.56 | 2,937,400 | — | — |
| 2004-08-09 | $50.80 | $117.89 | 2,834,100 | — | — |
| 2004-08-06 | $50.85 | $118.00 | 5,290,800 | — | — |
| 2004-08-05 | $51.51 | $119.53 | 3,560,900 | — | — |
| 2004-08-04 | $51.96 | $120.58 | 4,747,400 | — | — |
| 2004-08-03 | $51.20 | $118.81 | 3,400,900 | — | — |
| 2004-08-02 | $51.08 | $118.54 | 4,834,000 | — | — |
| 2004-07-30 | $50.00 | $116.03 | 4,124,800 | — | — |
| 2004-07-29 | $49.90 | $115.80 | 4,948,800 | — | — |
| 2004-07-28 | $51.19 | $118.79 | 3,461,600 | — | — |
| 2004-07-27 | $51.00 | $118.35 | 4,347,900 | — | — |
| 2004-07-26 | $51.55 | $119.63 | 5,008,400 | — | — |
| 2004-07-23 | $50.87 | $118.05 | 7,273,700 | — | — |
| 2004-07-22 | $50.53 | $117.26 | 4,009,400 | — | — |
| 2004-07-21 | $51.12 | $118.63 | 4,253,200 | — | — |
| 2004-07-20 | $51.66 | $119.88 | 3,597,200 | — | — |
| 2004-07-19 | $52.14 | $121.00 | 2,864,600 | — | — |
| 2004-07-16 | $52.30 | $121.37 | 4,977,000 | — | — |
| 2004-07-15 | $51.92 | $120.49 | 7,261,000 | — | — |
| 2004-07-14 | $53.41 | $123.94 | 3,337,900 | — | — |
| 2004-07-13 | $53.18 | $123.41 | 2,350,500 | — | — |
| 2004-07-12 | $53.07 | $123.15 | 3,569,200 | — | — |
| 2004-07-09 | $53.05 | $123.11 | 3,288,700 | — | — |
| 2004-07-08 | $53.18 | $123.41 | 3,617,700 | — | — |
| 2004-07-07 | $53.36 | $123.83 | 3,708,300 | — | — |
| 2004-07-06 | $53.50 | $124.15 | 4,661,600 | — | — |
| 2004-07-02 | $53.24 | $123.55 | 2,703,400 | — | — |
| 2004-07-01 | $53.55 | $124.27 | 3,998,400 | — | — |
| 2004-06-30 | $53.88 | $125.03 | 3,750,100 | — | — |
| 2004-06-29 | $53.70 | $124.62 | 4,261,600 | — | — |
| 2004-06-28 | $54.17 | $125.71 | 4,406,300 | — | — |
| 2004-06-25 | $54.00 | $125.31 | 4,891,900 | — | — |
| 2004-06-24 | $55.13 | $127.93 | 2,405,100 | — | — |
| 2004-06-23 | $55.49 | $128.77 | 2,873,400 | — | — |
| 2004-06-22 | $55.55 | $128.91 | 3,115,600 | — | — |
| 2004-06-21 | $54.90 | $127.40 | 1,678,500 | — | — |
| 2004-06-18 | $55.00 | $127.63 | 3,058,300 | — | — |
| 2004-06-17 | $54.94 | $127.49 | 2,099,000 | — | — |
| 2004-06-16 | $55.22 | $128.14 | 2,114,600 | — | — |
| 2004-06-15 | $55.18 | $128.05 | 3,933,100 | — | — |
| 2004-06-14 | $54.66 | $126.84 | 2,537,100 | — | — |
| 2004-06-10 | $54.95 | $127.52 | 3,043,000 | — | — |
| 2004-06-09 | $54.60 | $126.70 | 3,665,500 | — | — |
| 2004-06-08 | $54.95 | $126.98 | 3,505,100 | — | — |
| 2004-06-07 | $54.67 | $126.34 | 2,915,300 | — | — |
| 2004-06-04 | $54.34 | $125.57 | 3,013,500 | — | — |
| 2004-06-03 | $53.97 | $124.72 | 6,536,800 | — | — |
| 2004-06-02 | $54.26 | $125.39 | 3,940,000 | — | — |
| 2004-06-01 | $53.46 | $123.54 | 3,321,600 | — | — |
| 2004-05-28 | $53.37 | $123.33 | 3,016,900 | — | — |
| 2004-05-27 | $53.53 | $123.70 | 4,076,300 | — | — |
| 2004-05-26 | $53.30 | $123.17 | 4,963,000 | — | — |
| 2004-05-25 | $53.82 | $124.37 | 3,413,600 | — | — |
| 2004-05-24 | $53.42 | $123.45 | 2,869,800 | — | — |
| 2004-05-21 | $53.46 | $123.54 | 3,427,400 | — | — |
| 2004-05-20 | $53.80 | $124.33 | 3,876,300 | — | — |
| 2004-05-19 | $52.90 | $122.25 | 3,594,700 | — | — |
| 2004-05-18 | $53.25 | $123.05 | 3,061,200 | — | — |
| 2004-05-17 | $53.52 | $123.68 | 3,628,200 | — | — |
| 2004-05-14 | $53.75 | $124.21 | 3,286,400 | — | — |
| 2004-05-13 | $53.15 | $122.82 | 3,956,200 | — | — |
| 2004-05-12 | $53.64 | $123.96 | 3,482,500 | — | — |
| 2004-05-11 | $53.78 | $124.28 | 3,632,500 | — | — |
| 2004-05-10 | $53.80 | $124.33 | 4,195,400 | — | — |
| 2004-05-07 | $54.36 | $125.62 | 3,804,300 | — | — |
| 2004-05-06 | $54.85 | $126.75 | 2,629,000 | — | — |
| 2004-05-05 | $54.52 | $125.99 | 3,077,500 | — | — |
| 2004-05-04 | $54.39 | $125.69 | 4,087,800 | — | — |
| 2004-05-03 | $54.87 | $126.80 | 3,662,400 | — | — |
| 2004-04-30 | $54.49 | $125.92 | 4,076,700 | — | — |
| 2004-04-29 | $54.11 | $125.04 | 3,948,200 | — | — |
| 2004-04-28 | $53.89 | $124.53 | 3,746,900 | — | — |
| 2004-04-27 | $54.64 | $126.27 | 3,717,000 | — | — |
| 2004-04-26 | $54.69 | $126.38 | 3,030,200 | — | — |
| 2004-04-23 | $54.95 | $126.98 | 3,699,000 | — | — |
| 2004-04-22 | $54.89 | $126.84 | 3,810,000 | — | — |
| 2004-04-21 | $54.67 | $126.34 | 4,163,300 | — | — |
| 2004-04-20 | $54.21 | $125.27 | 4,543,500 | — | — |
| 2004-04-19 | $55.07 | $127.26 | 4,176,600 | — | — |
| 2004-04-16 | $54.79 | $126.61 | 5,275,600 | — | — |
| 2004-04-15 | $54.81 | $126.66 | 5,137,700 | — | — |
| 2004-04-14 | $54.91 | $126.89 | 4,624,900 | — | — |
| 2004-04-13 | $54.75 | $126.52 | 4,772,600 | — | — |
| 2004-04-12 | $55.01 | $127.12 | 5,431,200 | — | — |
| 2004-04-08 | $54.74 | $126.50 | 4,320,400 | — | — |
| 2004-04-07 | $54.84 | $126.73 | 4,253,300 | — | — |
| 2004-04-06 | $54.71 | $126.43 | 4,687,100 | — | — |
| 2004-04-05 | $54.48 | $125.90 | 4,730,500 | — | — |
| 2004-04-02 | $53.85 | $124.44 | 5,167,300 | — | — |
| 2004-04-01 | $54.15 | $125.13 | 4,338,500 | — | — |
| 2004-03-31 | $53.85 | $124.44 | 4,994,900 | — | — |
| 2004-03-30 | $53.28 | $123.12 | 9,084,200 | — | — |
| 2004-03-29 | $52.21 | $120.65 | 4,269,900 | — | — |
| 2004-03-26 | $51.06 | $117.99 | 2,929,400 | — | — |
| 2004-03-25 | $51.22 | $118.36 | 3,488,500 | — | — |
| 2004-03-24 | $50.79 | $117.37 | 3,520,500 | — | — |
| 2004-03-23 | $50.96 | $117.76 | 5,507,800 | — | — |
| 2004-03-22 | $50.79 | $117.37 | 4,109,300 | — | — |
| 2004-03-19 | $50.93 | $117.69 | 3,513,000 | — | — |
| 2004-03-18 | $51.42 | $118.83 | 3,309,400 | — | — |
| 2004-03-17 | $51.42 | $118.83 | 3,407,900 | — | — |
| 2004-03-16 | $51.20 | $118.32 | 4,000,200 | — | — |
| 2004-03-15 | $51.35 | $118.66 | 4,683,300 | — | — |
| 2004-03-12 | $51.55 | $119.13 | 4,719,300 | — | — |
| 2004-03-11 | $51.70 | $119.47 | 5,393,400 | — | — |
| 2004-03-10 | $52.24 | $120.72 | 5,141,600 | — | — |
| 2004-03-09 | $52.75 | $121.53 | 4,083,500 | — | — |
| 2004-03-08 | $52.28 | $120.45 | 2,729,000 | — | — |
| 2004-03-05 | $52.22 | $120.31 | 5,184,600 | — | — |
| 2004-03-04 | $52.29 | $120.47 | 2,504,500 | — | — |
| 2004-03-03 | $52.43 | $120.79 | 3,180,200 | — | — |
| 2004-03-02 | $52.30 | $120.49 | 4,276,500 | — | — |
| 2004-03-01 | $52.16 | $120.17 | 2,918,600 | — | — |
| 2004-02-27 | $51.90 | $119.57 | 4,176,900 | — | — |
| 2004-02-26 | $51.74 | $119.20 | 3,928,900 | — | — |
| 2004-02-25 | $52.10 | $120.03 | 3,926,500 | — | — |
| 2004-02-24 | $52.10 | $120.03 | 6,634,700 | — | — |
| 2004-02-23 | $52.09 | $120.01 | 6,017,300 | — | — |
| 2004-02-20 | $51.75 | $119.23 | 4,818,700 | — | — |
| 2004-02-19 | $51.33 | $118.26 | 4,083,000 | — | — |
| 2004-02-18 | $51.27 | $118.12 | 4,900,300 | — | — |
| 2004-02-17 | $51.00 | $117.50 | 4,044,700 | — | — |
| 2004-02-13 | $50.52 | $116.39 | 4,879,400 | — | — |
| 2004-02-12 | $50.92 | $117.31 | 3,112,100 | — | — |
| 2004-02-11 | $51.10 | $117.73 | 5,512,900 | — | — |
| 2004-02-10 | $50.79 | $117.01 | 6,834,000 | — | — |
| 2004-02-09 | $49.94 | $115.06 | 6,028,000 | — | — |
| 2004-02-06 | $50.21 | $115.68 | 11,958,200 | — | — |
| 2004-02-05 | $48.55 | $111.85 | 9,560,400 | — | — |
| 2004-02-04 | $47.60 | $109.66 | 4,308,700 | — | — |
| 2004-02-03 | $47.65 | $109.78 | 4,125,500 | — | — |
| 2004-02-02 | $47.94 | $110.45 | 6,653,600 | — | — |
| 2004-01-30 | $47.26 | $108.88 | 6,227,000 | — | — |
| 2004-01-29 | $47.02 | $108.33 | 5,383,900 | — | — |
| 2004-01-28 | $46.25 | $106.55 | 3,729,500 | — | — |
| 2004-01-27 | $46.45 | $107.01 | 5,156,700 | — | — |
| 2004-01-26 | $46.79 | $107.80 | 4,632,500 | — | — |
| 2004-01-23 | $46.55 | $107.25 | 5,999,600 | — | — |
| 2004-01-22 | $46.54 | $107.22 | 4,786,000 | — | — |
| 2004-01-21 | $46.19 | $106.42 | 4,534,600 | — | — |
| 2004-01-20 | $46.05 | $106.09 | 5,802,300 | — | — |
| 2004-01-16 | $45.39 | $104.57 | 4,807,100 | — | — |
| 2004-01-15 | $45.50 | $104.83 | 4,323,700 | — | — |
| 2004-01-14 | $45.74 | $105.38 | 3,145,000 | — | — |
| 2004-01-13 | $45.64 | $105.15 | 4,667,100 | — | — |
| 2004-01-12 | $45.83 | $105.59 | 4,150,200 | — | — |
| 2004-01-09 | $45.77 | $105.45 | 7,580,400 | — | — |
| 2004-01-08 | $46.01 | $106.00 | 8,175,200 | — | — |
| 2004-01-07 | $46.94 | $108.14 | 7,057,900 | — | — |
| 2004-01-06 | $47.55 | $109.55 | 6,303,300 | — | — |
| 2004-01-05 | $47.25 | $108.86 | 5,259,200 | — | — |
| 2004-01-02 | $46.46 | $107.04 | 3,820,700 | — | — |