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
- 1984-03-12 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 | $57.38 | $160.53 | 596,400 | — | — |
| 2004-12-30 | $57.39 | $160.56 | 793,800 | — | — |
| 2004-12-29 | $57.39 | $160.56 | 1,179,100 | — | — |
| 2004-12-28 | $57.27 | $160.22 | 875,300 | — | — |
| 2004-12-27 | $56.97 | $159.38 | 1,840,700 | — | — |
| 2004-12-23 | $56.95 | $159.33 | 1,343,500 | — | — |
| 2004-12-22 | $56.28 | $157.45 | 1,776,000 | — | — |
| 2004-12-21 | $56.21 | $157.26 | 1,497,600 | — | — |
| 2004-12-20 | $56.24 | $157.34 | 1,737,900 | — | — |
| 2004-12-17 | $55.63 | $155.63 | 2,023,400 | — | — |
| 2004-12-16 | $55.92 | $156.44 | 2,046,600 | — | — |
| 2004-12-15 | $56.90 | $159.19 | 1,629,400 | — | — |
| 2004-12-14 | $56.73 | $158.71 | 998,300 | — | — |
| 2004-12-13 | $56.81 | $158.93 | 1,496,700 | — | — |
| 2004-12-10 | $55.77 | $156.03 | 1,739,100 | — | — |
| 2004-12-09 | $56.54 | $158.18 | 1,921,700 | — | — |
| 2004-12-08 | $56.52 | $158.12 | 2,345,100 | — | — |
| 2004-12-07 | $56.57 | $158.26 | 1,591,000 | — | — |
| 2004-12-06 | $57.15 | $159.89 | 1,156,300 | — | — |
| 2004-12-03 | $57.25 | $160.17 | 1,955,900 | — | — |
| 2004-12-02 | $56.66 | $158.52 | 3,441,100 | — | — |
| 2004-12-01 | $57.26 | $160.19 | 2,727,300 | — | — |
| 2004-11-30 | $57.26 | $160.19 | 1,863,800 | — | — |
| 2004-11-29 | $57.44 | $160.70 | 2,154,400 | — | — |
| 2004-11-26 | $57.70 | $161.42 | 1,064,500 | — | — |
| 2004-11-24 | $56.29 | $157.48 | 1,083,700 | — | — |
| 2004-11-23 | $56.03 | $156.75 | 1,528,700 | — | — |
| 2004-11-22 | $56.13 | $157.03 | 1,673,900 | — | — |
| 2004-11-19 | $56.12 | $157.00 | 1,451,400 | — | — |
| 2004-11-18 | $55.78 | $156.05 | 1,857,700 | — | — |
| 2004-11-17 | $55.97 | $156.58 | 1,692,500 | — | — |
| 2004-11-16 | $55.20 | $154.43 | 1,446,000 | — | — |
| 2004-11-15 | $55.63 | $155.63 | 1,369,400 | — | — |
| 2004-11-12 | $56.32 | $157.56 | 1,942,700 | — | — |
| 2004-11-11 | $56.01 | $156.70 | 1,850,500 | — | — |
| 2004-11-10 | $55.70 | $155.83 | 2,603,900 | — | — |
| 2004-11-09 | $55.29 | $154.68 | 2,397,900 | — | — |
| 2004-11-08 | $55.26 | $154.60 | 1,549,200 | — | — |
| 2004-11-05 | $55.34 | $154.82 | 2,174,600 | — | — |
| 2004-11-04 | $55.33 | $154.79 | 3,179,400 | — | — |
| 2004-11-03 | $54.85 | $153.45 | 2,616,900 | — | — |
| 2004-11-02 | $53.71 | $150.26 | 2,631,200 | — | — |
| 2004-11-01 | $53.97 | $150.99 | 3,203,400 | — | — |
| 2004-10-29 | $54.24 | $151.74 | 3,278,800 | — | — |
| 2004-10-28 | $54.11 | $151.38 | 8,431,900 | — | — |
| 2004-10-27 | $53.83 | $150.60 | 4,799,700 | — | — |
| 2004-10-26 | $53.15 | $148.70 | 1,256,000 | — | — |
| 2004-10-25 | $53.04 | $148.39 | 1,451,700 | — | — |
| 2004-10-22 | $53.35 | $149.25 | 1,983,900 | — | — |
| 2004-10-21 | $53.47 | $149.59 | 2,183,600 | — | — |
| 2004-10-20 | $53.07 | $148.47 | 2,329,200 | — | — |
| 2004-10-19 | $52.80 | $147.72 | 2,522,500 | — | — |
| 2004-10-18 | $52.60 | $147.16 | 1,981,900 | — | — |
| 2004-10-15 | $52.99 | $148.25 | 1,720,700 | — | — |
| 2004-10-14 | $52.58 | $147.10 | 3,141,300 | — | — |
| 2004-10-13 | $52.12 | $145.81 | 3,047,100 | — | — |
| 2004-10-12 | $52.29 | $146.29 | 1,665,300 | — | — |
| 2004-10-11 | $53.11 | $148.58 | 1,881,900 | — | — |
| 2004-10-08 | $52.92 | $148.05 | 2,716,300 | — | — |
| 2004-10-07 | $52.62 | $147.21 | 4,145,400 | — | — |
| 2004-10-06 | $52.74 | $147.55 | 2,248,600 | — | — |
| 2004-10-05 | $52.33 | $146.40 | 3,621,300 | — | — |
| 2004-10-04 | $51.72 | $144.69 | 1,766,300 | — | — |
| 2004-10-01 | $52.38 | $146.54 | 2,016,500 | — | — |
| 2004-09-30 | $51.60 | $144.36 | 1,995,700 | — | — |
| 2004-09-29 | $51.26 | $143.41 | 2,581,400 | — | — |
| 2004-09-28 | $51.30 | $143.52 | 2,883,800 | — | — |
| 2004-09-27 | $51.26 | $143.41 | 2,303,800 | — | — |
| 2004-09-24 | $50.51 | $141.31 | 3,188,400 | — | — |
| 2004-09-23 | $50.72 | $141.90 | 4,474,200 | — | — |
| 2004-09-22 | $51.93 | $145.28 | 6,048,000 | — | — |
| 2004-09-21 | $53.73 | $150.32 | 2,906,600 | — | — |
| 2004-09-20 | $52.12 | $145.81 | 2,001,700 | — | — |
| 2004-09-17 | $52.16 | $145.93 | 1,868,700 | — | — |
| 2004-09-16 | $51.54 | $144.19 | 1,668,500 | — | — |
| 2004-09-15 | $51.68 | $144.58 | 2,042,600 | — | — |
| 2004-09-14 | $51.68 | $144.58 | 1,106,700 | — | — |
| 2004-09-13 | $51.75 | $144.78 | 1,905,400 | — | — |
| 2004-09-10 | $51.68 | $144.58 | 1,788,200 | — | — |
| 2004-09-09 | $51.80 | $144.92 | 1,523,100 | — | — |
| 2004-09-08 | $51.52 | $144.14 | 1,729,800 | — | — |
| 2004-09-07 | $51.50 | $144.08 | 1,331,600 | — | — |
| 2004-09-03 | $51.52 | $144.14 | 1,276,300 | — | — |
| 2004-09-02 | $51.73 | $144.72 | 1,784,700 | — | — |
| 2004-09-01 | $51.19 | $143.21 | 1,999,800 | — | — |
| 2004-08-31 | $50.69 | $141.81 | 1,667,600 | — | — |
| 2004-08-30 | $50.18 | $140.39 | 1,025,500 | — | — |
| 2004-08-27 | $50.45 | $141.14 | 922,700 | — | — |
| 2004-08-26 | $50.25 | $140.58 | 999,400 | — | — |
| 2004-08-25 | $49.88 | $139.55 | 1,303,700 | — | — |
| 2004-08-24 | $49.68 | $138.99 | 1,513,800 | — | — |
| 2004-08-23 | $50.24 | $140.55 | 1,794,100 | — | — |
| 2004-08-20 | $50.66 | $141.73 | 2,994,900 | — | — |
| 2004-08-19 | $50.08 | $140.11 | 1,987,200 | — | — |
| 2004-08-18 | $50.34 | $140.83 | 1,653,600 | — | — |
| 2004-08-17 | $49.86 | $139.49 | 2,172,900 | — | — |
| 2004-08-16 | $50.61 | $141.59 | 2,601,400 | — | — |
| 2004-08-13 | $49.50 | $138.48 | 1,829,900 | — | — |
| 2004-08-12 | $49.21 | $137.67 | 2,375,300 | — | — |
| 2004-08-11 | $49.30 | $137.92 | 2,075,900 | — | — |
| 2004-08-10 | $49.66 | $138.93 | 2,888,900 | — | — |
| 2004-08-09 | $49.40 | $138.20 | 1,978,300 | — | — |
| 2004-08-06 | $49.00 | $137.09 | 2,455,800 | — | — |
| 2004-08-05 | $49.77 | $139.24 | 3,013,600 | — | — |
| 2004-08-04 | $50.07 | $140.08 | 1,963,600 | — | — |
| 2004-08-03 | $50.75 | $141.98 | 2,011,900 | — | — |
| 2004-08-02 | $50.11 | $140.19 | 2,360,500 | — | — |
| 2004-07-30 | $50.30 | $140.72 | 1,953,100 | — | — |
| 2004-07-29 | $50.99 | $140.13 | 4,629,700 | — | — |
| 2004-07-28 | $50.14 | $137.80 | 2,379,800 | — | — |
| 2004-07-27 | $49.98 | $137.36 | 2,635,600 | — | — |
| 2004-07-26 | $49.85 | $137.00 | 1,910,500 | — | — |
| 2004-07-23 | $50.24 | $138.07 | 1,730,900 | — | — |
| 2004-07-22 | $51.02 | $140.21 | 1,658,600 | — | — |
| 2004-07-21 | $51.13 | $140.52 | 1,782,600 | — | — |
| 2004-07-20 | $51.96 | $142.80 | 1,434,000 | — | — |
| 2004-07-19 | $52.28 | $143.68 | 1,442,100 | — | — |
| 2004-07-16 | $52.89 | $145.35 | 1,375,900 | — | — |
| 2004-07-15 | $52.20 | $143.46 | 1,369,200 | — | — |
| 2004-07-14 | $52.25 | $143.59 | 2,744,800 | — | — |
| 2004-07-13 | $51.78 | $142.30 | 1,305,800 | — | — |
| 2004-07-12 | $52.33 | $143.81 | 1,177,000 | — | — |
| 2004-07-09 | $52.65 | $144.69 | 1,429,300 | — | — |
| 2004-07-08 | $52.20 | $143.46 | 1,420,400 | — | — |
| 2004-07-07 | $52.13 | $143.26 | 1,947,800 | — | — |
| 2004-07-06 | $51.61 | $141.84 | 1,712,200 | — | — |
| 2004-07-02 | $51.72 | $142.14 | 1,222,700 | — | — |
| 2004-07-01 | $51.61 | $141.84 | 2,428,500 | — | — |
| 2004-06-30 | $51.67 | $142.00 | 2,259,500 | — | — |
| 2004-06-29 | $51.73 | $142.17 | 2,410,800 | — | — |
| 2004-06-28 | $52.26 | $143.62 | 2,570,600 | — | — |
| 2004-06-25 | $52.28 | $143.68 | 1,386,500 | — | — |
| 2004-06-24 | $52.63 | $144.64 | 1,956,600 | — | — |
| 2004-06-23 | $52.22 | $143.51 | 2,264,000 | — | — |
| 2004-06-22 | $52.01 | $142.94 | 1,923,600 | — | — |
| 2004-06-21 | $52.31 | $143.76 | 1,705,400 | — | — |
| 2004-06-18 | $52.65 | $144.69 | 3,974,900 | — | — |
| 2004-06-17 | $52.13 | $143.26 | 2,546,200 | — | — |
| 2004-06-16 | $51.33 | $141.07 | 3,149,100 | — | — |
| 2004-06-15 | $50.42 | $138.57 | 1,694,800 | — | — |
| 2004-06-14 | $49.96 | $137.30 | 1,435,600 | — | — |
| 2004-06-10 | $50.81 | $139.64 | 2,489,100 | — | — |
| 2004-06-09 | $50.16 | $137.85 | 2,482,000 | — | — |
| 2004-06-08 | $50.56 | $138.95 | 1,685,700 | — | — |
| 2004-06-07 | $51.18 | $140.65 | 1,646,900 | — | — |
| 2004-06-04 | $50.35 | $138.37 | 2,081,400 | — | — |
| 2004-06-03 | $50.35 | $138.37 | 2,358,600 | — | — |
| 2004-06-02 | $50.46 | $138.68 | 2,162,800 | — | — |
| 2004-06-01 | $50.36 | $138.40 | 1,654,000 | — | — |
| 2004-05-28 | $50.09 | $137.66 | 2,138,100 | — | — |
| 2004-05-27 | $50.61 | $139.09 | 4,249,000 | — | — |
| 2004-05-26 | $49.95 | $137.27 | 2,740,300 | — | — |
| 2004-05-25 | $50.08 | $137.63 | 3,354,200 | — | — |
| 2004-05-24 | $49.10 | $134.94 | 1,046,000 | — | — |
| 2004-05-21 | $48.34 | $132.85 | 1,198,000 | — | — |
| 2004-05-20 | $48.35 | $132.88 | 1,818,300 | — | — |
| 2004-05-19 | $48.64 | $133.67 | 2,098,000 | — | — |
| 2004-05-18 | $48.16 | $132.35 | 2,273,400 | — | — |
| 2004-05-17 | $48.47 | $133.21 | 1,719,500 | — | — |
| 2004-05-14 | $49.01 | $134.69 | 1,824,500 | — | — |
| 2004-05-13 | $48.53 | $133.37 | 3,092,300 | — | — |
| 2004-05-12 | $49.16 | $135.10 | 2,659,900 | — | — |
| 2004-05-11 | $49.00 | $134.66 | 2,033,700 | — | — |
| 2004-05-10 | $48.16 | $132.35 | 2,136,500 | — | — |
| 2004-05-07 | $49.32 | $135.54 | 2,009,700 | — | — |
| 2004-05-06 | $50.31 | $138.26 | 1,996,600 | — | — |
| 2004-05-05 | $50.95 | $140.02 | 3,358,900 | — | — |
| 2004-05-04 | $49.90 | $137.14 | 2,980,000 | — | — |
| 2004-05-03 | $49.28 | $135.43 | 2,183,600 | — | — |
| 2004-04-30 | $48.66 | $133.73 | 1,950,100 | — | — |
| 2004-04-29 | $48.59 | $133.54 | 4,137,500 | — | — |
| 2004-04-28 | $47.73 | $131.17 | 1,960,000 | — | — |
| 2004-04-27 | $48.58 | $130.19 | 2,946,400 | — | — |
| 2004-04-26 | $48.45 | $129.84 | 3,353,800 | — | — |
| 2004-04-23 | $49.46 | $132.55 | 2,072,900 | — | — |
| 2004-04-22 | $49.68 | $133.14 | 1,995,100 | — | — |
| 2004-04-21 | $49.25 | $131.99 | 2,788,000 | — | — |
| 2004-04-20 | $49.14 | $131.69 | 2,671,700 | — | — |
| 2004-04-19 | $50.10 | $134.26 | 5,290,100 | — | — |
| 2004-04-16 | $50.00 | $134.00 | 2,475,500 | — | — |
| 2004-04-15 | $49.55 | $132.79 | 2,619,700 | — | — |
| 2004-04-14 | $48.73 | $130.59 | 2,830,000 | — | — |
| 2004-04-13 | $48.50 | $129.98 | 1,828,400 | — | — |
| 2004-04-12 | $49.07 | $131.50 | 1,900,500 | — | — |
| 2004-04-08 | $48.64 | $130.35 | 2,331,600 | — | — |
| 2004-04-07 | $48.80 | $130.78 | 2,176,900 | — | — |
| 2004-04-06 | $48.58 | $130.19 | 1,954,500 | — | — |
| 2004-04-05 | $48.13 | $128.98 | 1,984,000 | — | — |
| 2004-04-02 | $48.16 | $129.07 | 2,393,700 | — | — |
| 2004-04-01 | $47.80 | $128.10 | 4,483,300 | — | — |
| 2004-03-31 | $47.58 | $127.51 | 2,182,800 | — | — |
| 2004-03-30 | $47.70 | $127.83 | 2,106,800 | — | — |
| 2004-03-29 | $47.14 | $126.33 | 2,158,700 | — | — |
| 2004-03-26 | $46.53 | $124.70 | 2,647,400 | — | — |
| 2004-03-25 | $46.13 | $123.63 | 2,283,000 | — | — |
| 2004-03-24 | $46.10 | $123.54 | 4,001,900 | — | — |
| 2004-03-23 | $46.36 | $124.24 | 2,239,400 | — | — |
| 2004-03-22 | $46.51 | $124.64 | 2,642,900 | — | — |
| 2004-03-19 | $47.05 | $126.09 | 4,394,100 | — | — |
| 2004-03-18 | $47.71 | $127.86 | 6,744,700 | — | — |
| 2004-03-17 | $48.31 | $129.47 | 2,610,000 | — | — |
| 2004-03-16 | $47.88 | $128.31 | 3,283,300 | — | — |
| 2004-03-15 | $48.01 | $128.66 | 4,265,800 | — | — |
| 2004-03-12 | $48.90 | $131.05 | 3,102,000 | — | — |
| 2004-03-11 | $48.62 | $130.30 | 4,284,200 | — | — |
| 2004-03-10 | $49.77 | $133.38 | 4,181,600 | — | — |
| 2004-03-09 | $50.01 | $134.02 | 4,510,600 | — | — |
| 2004-03-08 | $50.44 | $135.18 | 3,765,300 | — | — |
| 2004-03-05 | $50.23 | $134.61 | 3,746,000 | — | — |
| 2004-03-04 | $50.20 | $134.53 | 4,876,700 | — | — |
| 2004-03-03 | $50.65 | $135.74 | 6,810,800 | — | — |
| 2004-03-02 | $49.64 | $133.03 | 3,606,700 | — | — |
| 2004-03-01 | $50.61 | $135.63 | 3,430,700 | — | — |
| 2004-02-27 | $49.59 | $132.90 | 1,921,400 | — | — |
| 2004-02-26 | $49.28 | $132.07 | 1,856,700 | — | — |
| 2004-02-25 | $48.80 | $130.78 | 2,988,700 | — | — |
| 2004-02-24 | $48.73 | $130.59 | 1,978,800 | — | — |
| 2004-02-23 | $48.92 | $131.10 | 2,843,300 | — | — |
| 2004-02-20 | $48.40 | $129.71 | 3,929,900 | — | — |
| 2004-02-19 | $48.50 | $129.98 | 3,963,500 | — | — |
| 2004-02-18 | $47.76 | $127.99 | 1,257,400 | — | — |
| 2004-02-17 | $48.47 | $129.90 | 2,067,200 | — | — |
| 2004-02-13 | $47.72 | $127.89 | 2,930,800 | — | — |
| 2004-02-12 | $47.88 | $128.31 | 2,431,000 | — | — |
| 2004-02-11 | $48.15 | $129.04 | 3,354,000 | — | — |
| 2004-02-10 | $47.88 | $128.31 | 4,650,700 | — | — |
| 2004-02-09 | $47.53 | $127.38 | 4,592,300 | — | — |
| 2004-02-06 | $46.57 | $124.80 | 4,593,900 | — | — |
| 2004-02-05 | $47.06 | $126.12 | 3,766,300 | — | — |
| 2004-02-04 | $47.55 | $127.43 | 3,021,200 | — | — |
| 2004-02-03 | $47.93 | $128.45 | 2,960,000 | — | — |
| 2004-02-02 | $47.46 | $127.19 | 2,505,500 | — | — |
| 2004-01-30 | $47.40 | $127.03 | 3,268,500 | — | — |
| 2004-01-29 | $47.80 | $128.10 | 4,124,700 | — | — |
| 2004-01-28 | $47.83 | $128.18 | 3,466,400 | — | — |
| 2004-01-27 | $48.24 | $129.28 | 2,717,300 | — | — |
| 2004-01-26 | $48.10 | $128.90 | 4,044,600 | — | — |
| 2004-01-23 | $47.97 | $128.56 | 3,272,200 | — | — |
| 2004-01-22 | $48.23 | $129.25 | 3,456,200 | — | — |
| 2004-01-21 | $48.53 | $130.06 | 3,361,400 | — | — |
| 2004-01-20 | $48.01 | $128.66 | 3,569,500 | — | — |
| 2004-01-16 | $47.00 | $125.96 | 3,860,300 | — | — |
| 2004-01-15 | $47.42 | $127.08 | 3,708,000 | — | — |
| 2004-01-14 | $48.00 | $128.64 | 4,194,300 | — | — |
| 2004-01-13 | $48.50 | $129.98 | 3,815,400 | — | — |
| 2004-01-12 | $48.97 | $131.24 | 6,582,900 | — | — |
| 2004-01-09 | $48.61 | $130.27 | 20,908,100 | — | — |
| 2004-01-08 | $52.76 | $141.39 | 1,860,600 | — | — |
| 2004-01-07 | $52.65 | $141.10 | 2,963,100 | — | — |
| 2004-01-06 | $53.85 | $144.31 | 2,858,300 | — | — |
| 2004-01-05 | $53.53 | $143.46 | 2,421,000 | — | — |
| 2004-01-02 | $52.75 | $141.37 | 1,879,900 | — | — |