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
- 1995-09-18 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 | $44.21 | $45.39 | 753,900 | — | — |
| 2004-12-30 | $44.29 | $45.47 | 749,200 | — | — |
| 2004-12-29 | $44.60 | $45.79 | 1,355,800 | — | — |
| 2004-12-28 | $45.06 | $46.26 | 784,000 | — | — |
| 2004-12-27 | $44.69 | $45.88 | 811,700 | — | — |
| 2004-12-23 | $44.35 | $45.53 | 597,700 | — | — |
| 2004-12-22 | $43.99 | $45.16 | 1,172,500 | — | — |
| 2004-12-21 | $43.82 | $44.99 | 1,467,500 | — | — |
| 2004-12-20 | $43.56 | $44.72 | 1,904,000 | — | — |
| 2004-12-17 | $43.05 | $44.20 | 2,532,400 | — | — |
| 2004-12-16 | $43.84 | $45.01 | 2,347,100 | — | — |
| 2004-12-15 | $45.04 | $46.24 | 1,041,400 | — | — |
| 2004-12-14 | $44.90 | $46.10 | 2,034,800 | — | — |
| 2004-12-13 | $45.00 | $46.20 | 2,567,400 | — | — |
| 2004-12-10 | $43.66 | $44.82 | 1,134,100 | — | — |
| 2004-12-09 | $44.55 | $45.74 | 1,481,100 | — | — |
| 2004-12-08 | $44.63 | $45.82 | 916,300 | — | — |
| 2004-12-07 | $44.82 | $46.01 | 1,202,500 | — | — |
| 2004-12-06 | $45.23 | $46.43 | 968,800 | — | — |
| 2004-12-03 | $45.35 | $46.56 | 1,969,400 | — | — |
| 2004-12-02 | $45.26 | $46.47 | 2,326,500 | — | — |
| 2004-12-01 | $45.45 | $46.66 | 1,499,600 | — | — |
| 2004-11-30 | $44.50 | $45.69 | 1,316,500 | — | — |
| 2004-11-29 | $45.35 | $46.56 | 1,016,100 | — | — |
| 2004-11-26 | $45.09 | $46.29 | 419,400 | — | — |
| 2004-11-24 | $44.62 | $45.81 | 643,900 | — | — |
| 2004-11-23 | $44.32 | $45.50 | 975,100 | — | — |
| 2004-11-22 | $44.19 | $45.37 | 1,162,300 | — | — |
| 2004-11-19 | $43.73 | $44.89 | 1,247,600 | — | — |
| 2004-11-18 | $44.43 | $45.61 | 863,000 | — | — |
| 2004-11-17 | $45.21 | $46.41 | 1,103,300 | — | — |
| 2004-11-16 | $44.49 | $45.67 | 725,800 | — | — |
| 2004-11-15 | $44.80 | $45.99 | 823,400 | — | — |
| 2004-11-12 | $45.23 | $46.43 | 937,800 | — | — |
| 2004-11-11 | $45.22 | $46.42 | 808,700 | — | — |
| 2004-11-10 | $44.35 | $45.53 | 1,358,500 | — | — |
| 2004-11-09 | $44.00 | $45.17 | 795,700 | — | — |
| 2004-11-08 | $43.47 | $44.63 | 1,444,600 | — | — |
| 2004-11-05 | $44.02 | $45.19 | 1,854,400 | — | — |
| 2004-11-04 | $43.76 | $44.93 | 975,800 | — | — |
| 2004-11-03 | $43.29 | $44.44 | 1,151,100 | — | — |
| 2004-11-02 | $42.85 | $43.99 | 1,934,800 | — | — |
| 2004-11-01 | $42.78 | $43.92 | 1,696,700 | — | — |
| 2004-10-29 | $42.65 | $43.79 | 1,028,500 | — | — |
| 2004-10-28 | $42.56 | $43.69 | 2,193,600 | — | — |
| 2004-10-27 | $42.55 | $43.68 | 1,758,700 | — | — |
| 2004-10-26 | $41.51 | $42.62 | 870,500 | — | — |
| 2004-10-25 | $41.37 | $42.47 | 962,900 | — | — |
| 2004-10-22 | $41.67 | $42.78 | 1,672,200 | — | — |
| 2004-10-21 | $42.54 | $43.67 | 2,794,300 | — | — |
| 2004-10-20 | $41.26 | $42.36 | 1,719,600 | — | — |
| 2004-10-19 | $40.94 | $42.03 | 1,423,100 | — | — |
| 2004-10-18 | $40.54 | $41.62 | 1,610,500 | — | — |
| 2004-10-15 | $39.72 | $40.78 | 1,220,700 | — | — |
| 2004-10-14 | $39.20 | $40.24 | 693,900 | — | — |
| 2004-10-13 | $39.42 | $40.47 | 1,396,700 | — | — |
| 2004-10-12 | $39.57 | $40.62 | 1,375,300 | — | — |
| 2004-10-11 | $39.72 | $40.78 | 1,222,900 | — | — |
| 2004-10-08 | $39.44 | $40.49 | 2,327,100 | — | — |
| 2004-10-07 | $40.11 | $41.18 | 1,288,600 | — | — |
| 2004-10-06 | $40.55 | $41.63 | 1,835,600 | — | — |
| 2004-10-05 | $40.77 | $41.86 | 1,933,800 | — | — |
| 2004-10-04 | $40.63 | $41.71 | 2,362,600 | — | — |
| 2004-10-01 | $40.36 | $41.43 | 2,247,400 | — | — |
| 2004-09-30 | $38.95 | $39.99 | 1,972,300 | — | — |
| 2004-09-29 | $38.97 | $40.01 | 2,670,100 | — | — |
| 2004-09-28 | $38.58 | $39.61 | 1,052,300 | — | — |
| 2004-09-27 | $38.24 | $39.26 | 1,442,100 | — | — |
| 2004-09-24 | $38.61 | $39.64 | 1,065,100 | — | — |
| 2004-09-23 | $38.78 | $39.81 | 1,204,200 | — | — |
| 2004-09-22 | $38.92 | $39.96 | 1,072,200 | — | — |
| 2004-09-21 | $40.25 | $41.32 | 1,529,800 | — | — |
| 2004-09-20 | $39.62 | $40.68 | 960,000 | — | — |
| 2004-09-17 | $39.68 | $40.74 | 794,800 | — | — |
| 2004-09-16 | $39.11 | $40.15 | 1,908,200 | — | — |
| 2004-09-15 | $38.90 | $39.94 | 1,961,300 | — | — |
| 2004-09-14 | $39.05 | $40.09 | 3,560,300 | — | — |
| 2004-09-13 | $39.51 | $40.56 | 1,570,100 | — | — |
| 2004-09-10 | $39.18 | $40.22 | 2,766,500 | — | — |
| 2004-09-09 | $37.26 | $38.25 | 952,900 | — | — |
| 2004-09-08 | $37.41 | $38.41 | 1,558,200 | — | — |
| 2004-09-07 | $36.91 | $37.89 | 1,199,900 | — | — |
| 2004-09-03 | $36.39 | $37.36 | 1,540,900 | — | — |
| 2004-09-02 | $37.22 | $38.21 | 554,000 | — | — |
| 2004-09-01 | $36.66 | $37.64 | 773,900 | — | — |
| 2004-08-31 | $36.46 | $37.43 | 1,973,900 | — | — |
| 2004-08-30 | $36.90 | $37.88 | 1,231,200 | — | — |
| 2004-08-27 | $37.26 | $38.25 | 676,200 | — | — |
| 2004-08-26 | $37.16 | $38.15 | 834,400 | — | — |
| 2004-08-25 | $36.83 | $37.81 | 2,699,200 | — | — |
| 2004-08-24 | $36.52 | $37.49 | 1,749,800 | — | — |
| 2004-08-23 | $37.05 | $38.04 | 1,219,500 | — | — |
| 2004-08-20 | $37.04 | $38.03 | 2,020,400 | — | — |
| 2004-08-19 | $37.20 | $38.19 | 861,500 | — | — |
| 2004-08-18 | $37.53 | $38.53 | 1,576,300 | — | — |
| 2004-08-17 | $36.81 | $37.79 | 981,500 | — | — |
| 2004-08-16 | $36.59 | $37.56 | 1,029,900 | — | — |
| 2004-08-13 | $36.05 | $37.01 | 1,365,600 | — | — |
| 2004-08-12 | $35.50 | $36.45 | 2,918,300 | — | — |
| 2004-08-11 | $37.08 | $38.07 | 2,691,500 | — | — |
| 2004-08-10 | $38.48 | $39.50 | 829,500 | — | — |
| 2004-08-09 | $37.74 | $38.75 | 1,557,700 | — | — |
| 2004-08-06 | $37.92 | $38.93 | 1,400,800 | — | — |
| 2004-08-05 | $38.30 | $39.32 | 1,049,000 | — | — |
| 2004-08-04 | $39.14 | $40.18 | 882,400 | — | — |
| 2004-08-03 | $39.37 | $40.42 | 647,000 | — | — |
| 2004-08-02 | $40.05 | $41.12 | 590,200 | — | — |
| 2004-07-30 | $40.01 | $41.08 | 812,800 | — | — |
| 2004-07-29 | $39.90 | $40.96 | 1,800,900 | — | — |
| 2004-07-28 | $39.34 | $40.39 | 2,246,600 | — | — |
| 2004-07-27 | $38.87 | $39.91 | 1,836,100 | — | — |
| 2004-07-26 | $37.98 | $38.99 | 633,800 | — | — |
| 2004-07-23 | $37.98 | $38.99 | 1,131,200 | — | — |
| 2004-07-22 | $38.38 | $39.40 | 2,736,600 | — | — |
| 2004-07-21 | $37.96 | $38.97 | 2,025,000 | — | — |
| 2004-07-20 | $39.37 | $40.42 | 1,680,400 | — | — |
| 2004-07-19 | $38.81 | $39.84 | 1,135,500 | — | — |
| 2004-07-16 | $38.63 | $39.66 | 1,989,100 | — | — |
| 2004-07-15 | $38.85 | $39.88 | 811,600 | — | — |
| 2004-07-14 | $38.85 | $39.88 | 1,598,200 | — | — |
| 2004-07-13 | $39.35 | $40.40 | 790,400 | — | — |
| 2004-07-12 | $39.44 | $40.49 | 2,859,700 | — | — |
| 2004-07-09 | $40.04 | $41.11 | 7,802,700 | — | — |
| 2004-07-08 | $37.96 | $38.97 | 6,039,900 | — | — |
| 2004-07-07 | $39.80 | $40.86 | 2,251,700 | — | — |
| 2004-07-06 | $40.13 | $41.20 | 2,040,500 | — | — |
| 2004-07-02 | $41.68 | $42.79 | 875,800 | — | — |
| 2004-07-01 | $41.22 | $42.32 | 1,830,000 | — | — |
| 2004-06-30 | $41.81 | $42.92 | 835,400 | — | — |
| 2004-06-29 | $41.95 | $43.07 | 1,529,200 | — | — |
| 2004-06-28 | $41.52 | $42.63 | 1,073,800 | — | — |
| 2004-06-25 | $41.20 | $42.30 | 760,000 | — | — |
| 2004-06-24 | $40.92 | $42.01 | 718,100 | — | — |
| 2004-06-23 | $40.49 | $41.57 | 598,300 | — | — |
| 2004-06-22 | $40.44 | $41.52 | 778,700 | — | — |
| 2004-06-21 | $40.60 | $41.68 | 806,500 | — | — |
| 2004-06-18 | $40.80 | $41.89 | 1,151,700 | — | — |
| 2004-06-17 | $40.43 | $41.51 | 1,345,600 | — | — |
| 2004-06-16 | $40.25 | $41.32 | 1,001,300 | — | — |
| 2004-06-15 | $40.47 | $41.55 | 1,517,600 | — | — |
| 2004-06-14 | $39.76 | $40.82 | 1,785,800 | — | — |
| 2004-06-10 | $40.80 | $41.89 | 1,070,300 | — | — |
| 2004-06-09 | $40.40 | $41.48 | 2,147,100 | — | — |
| 2004-06-08 | $41.73 | $42.84 | 1,289,500 | — | — |
| 2004-06-07 | $41.16 | $42.26 | 2,292,400 | — | — |
| 2004-06-04 | $40.01 | $41.08 | 2,095,000 | — | — |
| 2004-06-03 | $39.63 | $40.69 | 1,009,500 | — | — |
| 2004-06-02 | $40.08 | $41.15 | 726,600 | — | — |
| 2004-06-01 | $40.07 | $41.14 | 893,300 | — | — |
| 2004-05-28 | $40.40 | $41.48 | 1,095,200 | — | — |
| 2004-05-27 | $40.24 | $41.31 | 1,553,500 | — | — |
| 2004-05-26 | $39.54 | $40.59 | 921,900 | — | — |
| 2004-05-25 | $39.41 | $40.46 | 1,626,900 | — | — |
| 2004-05-24 | $38.39 | $39.41 | 747,900 | — | — |
| 2004-05-21 | $37.75 | $38.76 | 1,140,300 | — | — |
| 2004-05-20 | $37.95 | $38.96 | 1,144,300 | — | — |
| 2004-05-19 | $37.80 | $38.81 | 1,244,800 | — | — |
| 2004-05-18 | $37.50 | $38.50 | 1,217,500 | — | — |
| 2004-05-17 | $36.71 | $37.69 | 1,098,900 | — | — |
| 2004-05-14 | $37.40 | $38.40 | 1,932,400 | — | — |
| 2004-05-13 | $37.57 | $38.57 | 2,970,500 | — | — |
| 2004-05-12 | $36.95 | $37.93 | 1,630,200 | — | — |
| 2004-05-11 | $37.70 | $38.70 | 1,218,900 | — | — |
| 2004-05-10 | $37.19 | $38.18 | 1,174,600 | — | — |
| 2004-05-07 | $37.33 | $38.32 | 3,360,100 | — | — |
| 2004-05-06 | $38.00 | $39.01 | 2,093,600 | — | — |
| 2004-05-05 | $39.21 | $40.25 | 998,000 | — | — |
| 2004-05-04 | $38.96 | $40.00 | 1,533,600 | — | — |
| 2004-05-03 | $37.78 | $38.54 | 1,402,600 | — | — |
| 2004-04-30 | $37.28 | $38.03 | 2,167,600 | — | — |
| 2004-04-29 | $37.76 | $38.52 | 2,715,500 | — | — |
| 2004-04-28 | $38.36 | $39.13 | 1,457,400 | — | — |
| 2004-04-27 | $39.60 | $40.39 | 1,797,800 | — | — |
| 2004-04-26 | $39.24 | $40.02 | 1,649,600 | — | — |
| 2004-04-23 | $38.85 | $39.63 | 1,866,800 | — | — |
| 2004-04-22 | $39.20 | $39.98 | 4,183,400 | — | — |
| 2004-04-21 | $38.99 | $39.77 | 1,596,400 | — | — |
| 2004-04-20 | $39.11 | $39.89 | 1,011,900 | — | — |
| 2004-04-19 | $39.85 | $40.65 | 1,196,200 | — | — |
| 2004-04-16 | $39.75 | $40.54 | 1,037,100 | — | — |
| 2004-04-15 | $39.77 | $40.57 | 1,375,600 | — | — |
| 2004-04-14 | $40.29 | $41.10 | 2,048,200 | — | — |
| 2004-04-13 | $41.16 | $41.98 | 2,115,700 | — | — |
| 2004-04-12 | $41.66 | $42.49 | 1,027,000 | — | — |
| 2004-04-08 | $41.54 | $42.37 | 1,393,500 | — | — |
| 2004-04-07 | $41.34 | $42.17 | 1,716,600 | — | — |
| 2004-04-06 | $41.17 | $41.99 | 1,648,900 | — | — |
| 2004-04-05 | $41.85 | $42.69 | 3,312,100 | — | — |
| 2004-04-02 | $41.12 | $41.94 | 1,708,200 | — | — |
| 2004-04-01 | $40.61 | $41.42 | 2,570,600 | — | — |
| 2004-03-31 | $39.31 | $40.10 | 1,818,600 | — | — |
| 2004-03-30 | $39.13 | $39.91 | 997,900 | — | — |
| 2004-03-29 | $38.85 | $39.63 | 1,886,800 | — | — |
| 2004-03-26 | $37.90 | $38.66 | 3,343,500 | — | — |
| 2004-03-25 | $38.76 | $39.54 | 2,233,800 | — | — |
| 2004-03-24 | $37.53 | $38.28 | 1,682,500 | — | — |
| 2004-03-23 | $37.55 | $38.30 | 1,417,500 | — | — |
| 2004-03-22 | $37.31 | $38.06 | 1,717,600 | — | — |
| 2004-03-19 | $38.22 | $38.98 | 2,061,300 | — | — |
| 2004-03-18 | $38.44 | $39.21 | 2,382,600 | — | — |
| 2004-03-17 | $38.26 | $39.03 | 1,401,500 | — | — |
| 2004-03-16 | $37.35 | $38.10 | 1,853,900 | — | — |
| 2004-03-15 | $36.97 | $37.71 | 1,593,100 | — | — |
| 2004-03-12 | $38.08 | $38.84 | 1,852,400 | — | — |
| 2004-03-11 | $37.71 | $38.46 | 2,523,800 | — | — |
| 2004-03-10 | $38.58 | $39.35 | 2,994,000 | — | — |
| 2004-03-09 | $40.00 | $40.80 | 2,058,600 | — | — |
| 2004-03-08 | $40.14 | $40.94 | 1,898,900 | — | — |
| 2004-03-05 | $40.75 | $41.56 | 1,245,000 | — | — |
| 2004-03-04 | $40.17 | $40.97 | 1,889,400 | — | — |
| 2004-03-03 | $39.89 | $40.69 | 2,601,200 | — | — |
| 2004-03-02 | $39.45 | $40.24 | 2,030,400 | — | — |
| 2004-03-01 | $40.24 | $41.04 | 2,272,000 | — | — |
| 2004-02-27 | $39.60 | $40.39 | 2,037,200 | — | — |
| 2004-02-26 | $39.75 | $40.54 | 2,539,800 | — | — |
| 2004-02-25 | $40.60 | $41.41 | 1,369,200 | — | — |
| 2004-02-24 | $40.79 | $41.61 | 2,356,300 | — | — |
| 2004-02-23 | $40.95 | $41.77 | 2,709,300 | — | — |
| 2004-02-20 | $41.81 | $42.65 | 2,115,300 | — | — |
| 2004-02-19 | $42.70 | $43.55 | 2,496,200 | — | — |
| 2004-02-18 | $42.59 | $43.44 | 1,571,000 | — | — |
| 2004-02-17 | $43.33 | $44.20 | 776,700 | — | — |
| 2004-02-13 | $43.46 | $44.33 | 752,300 | — | — |
| 2004-02-12 | $44.14 | $45.02 | 1,483,100 | — | — |
| 2004-02-11 | $44.05 | $44.93 | 1,745,800 | — | — |
| 2004-02-10 | $43.14 | $44.00 | 1,362,000 | — | — |
| 2004-02-09 | $42.53 | $43.38 | 696,500 | — | — |
| 2004-02-06 | $42.46 | $43.31 | 1,528,100 | — | — |
| 2004-02-05 | $42.05 | $42.89 | 1,161,200 | — | — |
| 2004-02-04 | $40.80 | $41.62 | 1,214,900 | — | — |
| 2004-02-03 | $41.82 | $42.66 | 1,018,500 | — | — |
| 2004-02-02 | $40.59 | $41.40 | 1,636,500 | — | — |
| 2004-01-30 | $41.46 | $42.29 | 1,692,300 | — | — |
| 2004-01-29 | $41.14 | $41.96 | 2,882,000 | — | — |
| 2004-01-28 | $41.88 | $42.72 | 1,315,800 | — | — |
| 2004-01-27 | $42.43 | $43.28 | 811,400 | — | — |
| 2004-01-26 | $42.76 | $43.62 | 868,200 | — | — |
| 2004-01-23 | $42.06 | $42.90 | 2,815,500 | — | — |
| 2004-01-22 | $42.82 | $43.68 | 2,344,500 | — | — |
| 2004-01-21 | $41.98 | $42.82 | 1,850,300 | — | — |
| 2004-01-20 | $42.32 | $43.17 | 2,127,900 | — | — |
| 2004-01-16 | $41.70 | $42.53 | 1,797,200 | — | — |
| 2004-01-15 | $42.09 | $42.93 | 1,584,900 | — | — |
| 2004-01-14 | $42.70 | $43.55 | 2,909,800 | — | — |
| 2004-01-13 | $42.18 | $43.02 | 7,190,100 | — | — |
| 2004-01-12 | $44.45 | $45.34 | 1,249,500 | — | — |
| 2004-01-09 | $44.36 | $45.25 | 1,483,400 | — | — |
| 2004-01-08 | $45.27 | $46.18 | 3,124,700 | — | — |
| 2004-01-07 | $44.47 | $45.36 | 1,844,400 | — | — |
| 2004-01-06 | $45.00 | $45.90 | 1,780,000 | — | — |
| 2004-01-05 | $44.38 | $45.27 | 2,551,600 | — | — |
| 2004-01-02 | $42.30 | $43.15 | 879,700 | — | — |