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
- 1994-09-13 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 | $76.20 | $76.20 | 4,976,310 | — | — |
| 2004-12-30 | $74.80 | $74.80 | 5,101,140 | — | — |
| 2004-12-29 | $72.90 | $72.90 | 10,667,590 | — | — |
| 2004-12-28 | $78.10 | $78.10 | 10,904,160 | — | — |
| 2004-12-27 | $81.00 | $81.00 | 11,943,300 | — | — |
| 2004-12-23 | $79.50 | $79.50 | 3,307,150 | — | — |
| 2004-12-22 | $78.90 | $78.90 | 7,700,260 | — | — |
| 2004-12-21 | $78.60 | $78.60 | 7,508,930 | — | — |
| 2004-12-20 | $79.70 | $79.70 | 10,947,890 | — | — |
| 2004-12-17 | $76.80 | $76.80 | 12,608,770 | — | — |
| 2004-12-16 | $71.80 | $71.80 | 12,710,960 | — | — |
| 2004-12-15 | $76.50 | $76.50 | 10,612,230 | — | — |
| 2004-12-14 | $79.50 | $79.50 | 9,554,190 | — | — |
| 2004-12-13 | $80.40 | $80.40 | 15,324,370 | — | — |
| 2004-12-10 | $75.90 | $75.90 | 10,400,160 | — | — |
| 2004-12-09 | $71.70 | $71.70 | 14,352,030 | — | — |
| 2004-12-08 | $69.00 | $69.00 | 58,045,340 | — | — |
| 2004-12-07 | $90.10 | $90.10 | 40,715,300 | — | — |
| 2004-12-06 | $80.90 | $80.90 | 21,649,710 | — | — |
| 2004-12-03 | $75.50 | $75.50 | 13,585,520 | — | — |
| 2004-12-02 | $72.60 | $72.60 | 26,447,780 | — | — |
| 2004-12-01 | $69.80 | $69.80 | 12,815,520 | — | — |
| 2004-11-30 | $66.30 | $66.30 | 8,821,760 | — | — |
| 2004-11-29 | $66.90 | $66.90 | 21,157,250 | — | — |
| 2004-11-26 | $65.10 | $65.10 | 7,735,840 | — | — |
| 2004-11-24 | $62.50 | $62.50 | 24,989,450 | — | — |
| 2004-11-23 | $67.10 | $67.10 | 42,133,060 | — | — |
| 2004-11-22 | $59.70 | $59.70 | 29,522,930 | — | — |
| 2004-11-19 | $51.70 | $51.70 | 31,655,750 | — | — |
| 2004-11-18 | $47.20 | $47.20 | 15,088,560 | — | — |
| 2004-11-17 | $49.50 | $49.50 | 12,306,430 | — | — |
| 2004-11-16 | $47.10 | $47.10 | 18,735,040 | — | — |
| 2004-11-15 | $44.50 | $44.50 | 11,392,810 | — | — |
| 2004-11-12 | $41.70 | $41.70 | 8,053,510 | — | — |
| 2004-11-11 | $38.50 | $38.50 | 6,035,970 | — | — |
| 2004-11-10 | $38.60 | $38.60 | 3,150,800 | — | — |
| 2004-11-09 | $38.90 | $38.90 | 3,638,950 | — | — |
| 2004-11-08 | $39.40 | $39.40 | 3,183,700 | — | — |
| 2004-11-05 | $39.30 | $39.30 | 4,151,290 | — | — |
| 2004-11-04 | $39.20 | $39.20 | 2,467,380 | — | — |
| 2004-11-03 | $39.20 | $39.20 | 5,633,000 | — | — |
| 2004-11-02 | $39.60 | $39.60 | 4,752,820 | — | — |
| 2004-11-01 | $39.10 | $39.10 | 3,633,630 | — | — |
| 2004-10-29 | $39.00 | $39.00 | 3,458,870 | — | — |
| 2004-10-28 | $39.30 | $39.30 | 2,872,660 | — | — |
| 2004-10-27 | $38.90 | $38.90 | 6,622,110 | — | — |
| 2004-10-26 | $40.20 | $40.20 | 6,049,310 | — | — |
| 2004-10-25 | $40.10 | $40.10 | 8,539,850 | — | — |
| 2004-10-22 | $39.10 | $39.10 | 4,059,800 | — | — |
| 2004-10-21 | $38.40 | $38.40 | 3,094,110 | — | — |
| 2004-10-20 | $37.80 | $37.80 | 2,326,750 | — | — |
| 2004-10-19 | $37.90 | $37.90 | 4,282,320 | — | — |
| 2004-10-18 | $38.10 | $38.10 | 5,372,870 | — | — |
| 2004-10-15 | $37.00 | $37.00 | 5,136,990 | — | — |
| 2004-10-14 | $36.50 | $36.50 | 4,510,840 | — | — |
| 2004-10-13 | $37.40 | $37.40 | 9,356,560 | — | — |
| 2004-10-12 | $37.50 | $37.50 | 11,026,600 | — | — |
| 2004-10-11 | $35.20 | $35.20 | 10,481,260 | — | — |
| 2004-10-08 | $37.00 | $37.00 | 20,404,040 | — | — |
| 2004-10-07 | $40.00 | $40.00 | 20,666,650 | — | — |
| 2004-10-06 | $38.70 | $38.70 | 34,363,090 | — | — |
| 2004-10-05 | $33.50 | $33.50 | 7,208,770 | — | — |
| 2004-10-04 | $32.40 | $32.40 | 6,492,310 | — | — |
| 2004-10-01 | $31.40 | $31.40 | 6,940,630 | — | — |
| 2004-09-30 | $32.00 | $32.00 | 9,450,110 | — | — |
| 2004-09-29 | $30.20 | $30.20 | 10,562,260 | — | — |
| 2004-09-28 | $26.50 | $26.50 | 3,941,890 | — | — |
| 2004-09-27 | $27.30 | $27.30 | 2,676,060 | — | — |
| 2004-09-24 | $28.20 | $28.20 | 2,108,380 | — | — |
| 2004-09-23 | $28.20 | $28.20 | 1,910,320 | — | — |
| 2004-09-22 | $28.30 | $28.30 | 2,751,970 | — | — |
| 2004-09-21 | $28.60 | $28.60 | 2,663,640 | — | — |
| 2004-09-20 | $27.80 | $27.80 | 4,004,350 | — | — |
| 2004-09-17 | $28.60 | $28.60 | 3,922,840 | — | — |
| 2004-09-16 | $29.70 | $29.70 | 4,740,580 | — | — |
| 2004-09-15 | $28.90 | $28.90 | 3,195,760 | — | — |
| 2004-09-14 | $29.00 | $29.00 | 4,770,560 | — | — |
| 2004-09-13 | $28.20 | $28.20 | 4,504,140 | — | — |
| 2004-09-10 | $27.20 | $27.20 | 2,871,710 | — | — |
| 2004-09-09 | $27.10 | $27.10 | 4,414,330 | — | — |
| 2004-09-08 | $27.10 | $27.10 | 5,093,490 | — | — |
| 2004-09-07 | $25.40 | $25.40 | 4,758,040 | — | — |
| 2004-09-03 | $23.30 | $23.30 | 1,238,100 | — | — |
| 2004-09-02 | $23.60 | $23.60 | 2,566,300 | — | — |
| 2004-09-01 | $22.70 | $22.70 | 2,501,020 | — | — |
| 2004-08-31 | $23.20 | $23.20 | 3,199,450 | — | — |
| 2004-08-30 | $23.80 | $23.80 | 2,569,620 | — | — |
| 2004-08-27 | $24.30 | $24.30 | 815,330 | — | — |
| 2004-08-26 | $24.20 | $24.20 | 1,249,670 | — | — |
| 2004-08-25 | $24.00 | $24.00 | 2,766,150 | — | — |
| 2004-08-24 | $23.80 | $23.80 | 2,671,340 | — | — |
| 2004-08-23 | $23.40 | $23.40 | 2,481,710 | — | — |
| 2004-08-20 | $22.30 | $22.30 | 1,511,620 | — | — |
| 2004-08-19 | $22.00 | $22.00 | 2,906,870 | — | — |
| 2004-08-18 | $21.60 | $21.60 | 3,889,910 | — | — |
| 2004-08-17 | $22.40 | $22.40 | 2,490,070 | — | — |
| 2004-08-16 | $22.20 | $22.20 | 3,596,840 | — | — |
| 2004-08-13 | $21.80 | $21.80 | 2,841,270 | — | — |
| 2004-08-12 | $20.50 | $20.50 | 3,286,930 | — | — |
| 2004-08-11 | $21.60 | $21.60 | 3,373,390 | — | — |
| 2004-08-10 | $22.70 | $22.70 | 1,348,690 | — | — |
| 2004-08-09 | $22.20 | $22.20 | 2,048,700 | — | — |
| 2004-08-06 | $23.30 | $23.30 | 1,453,880 | — | — |
| 2004-08-05 | $24.00 | $24.00 | 2,968,480 | — | — |
| 2004-08-04 | $23.20 | $23.20 | 2,518,080 | — | — |
| 2004-08-03 | $24.20 | $24.20 | 2,003,950 | — | — |
| 2004-08-02 | $24.80 | $24.80 | 3,096,740 | — | — |
| 2004-07-30 | $25.10 | $25.10 | 1,043,340 | — | — |
| 2004-07-29 | $25.00 | $25.00 | 1,632,420 | — | — |
| 2004-07-28 | $24.50 | $24.50 | 1,925,490 | — | — |
| 2004-07-27 | $25.10 | $25.10 | 2,270,350 | — | — |
| 2004-07-26 | $23.90 | $23.90 | 1,625,210 | — | — |
| 2004-07-23 | $24.00 | $24.00 | 1,824,980 | — | — |
| 2004-07-22 | $25.00 | $25.00 | 2,549,620 | — | — |
| 2004-07-21 | $24.60 | $24.60 | 5,288,910 | — | — |
| 2004-07-20 | $26.10 | $26.10 | 5,316,860 | — | — |
| 2004-07-19 | $23.10 | $23.10 | 7,736,160 | — | — |
| 2004-07-16 | $24.70 | $24.70 | 3,248,890 | — | — |
| 2004-07-15 | $26.10 | $26.10 | 2,629,800 | — | — |
| 2004-07-14 | $26.30 | $26.30 | 3,869,890 | — | — |
| 2004-07-13 | $26.00 | $26.00 | 5,235,150 | — | — |
| 2004-07-12 | $27.10 | $27.10 | 3,677,840 | — | — |
| 2004-07-09 | $27.90 | $27.90 | 3,785,050 | — | — |
| 2004-07-08 | $27.80 | $27.80 | 2,512,760 | — | — |
| 2004-07-07 | $28.50 | $28.50 | 3,258,630 | — | — |
| 2004-07-06 | $28.90 | $28.90 | 3,748,750 | — | — |
| 2004-07-02 | $30.00 | $30.00 | 1,286,680 | — | — |
| 2004-07-01 | $30.10 | $30.10 | 1,846,810 | — | — |
| 2004-06-30 | $30.80 | $30.80 | 3,526,280 | — | — |
| 2004-06-29 | $30.80 | $30.80 | 3,913,310 | — | — |
| 2004-06-28 | $30.70 | $30.70 | 3,300,000 | — | — |
| 2004-06-25 | $30.40 | $30.40 | 3,423,160 | — | — |
| 2004-06-24 | $30.10 | $30.10 | 3,898,150 | — | — |
| 2004-06-23 | $30.10 | $30.10 | 5,161,030 | — | — |
| 2004-06-22 | $30.00 | $30.00 | 4,968,530 | — | — |
| 2004-06-21 | $30.00 | $30.00 | 6,406,730 | — | — |
| 2004-06-18 | $31.30 | $31.30 | 3,442,350 | — | — |
| 2004-06-17 | $30.90 | $30.90 | 6,045,160 | — | — |
| 2004-06-16 | $31.40 | $31.40 | 2,887,040 | — | — |
| 2004-06-15 | $32.30 | $32.30 | 3,997,830 | — | — |
| 2004-06-14 | $32.50 | $32.50 | 3,547,550 | — | — |
| 2004-06-10 | $31.60 | $31.60 | 5,025,790 | — | — |
| 2004-06-09 | $32.60 | $32.60 | 5,118,050 | — | — |
| 2004-06-08 | $31.90 | $31.90 | 2,833,780 | — | — |
| 2004-06-07 | $32.10 | $32.10 | 3,492,040 | — | — |
| 2004-06-04 | $31.60 | $31.60 | 3,305,900 | — | — |
| 2004-06-03 | $30.80 | $30.80 | 2,381,670 | — | — |
| 2004-06-02 | $31.70 | $31.70 | 4,364,380 | — | — |
| 2004-06-01 | $31.70 | $31.70 | 5,680,800 | — | — |
| 2004-05-28 | $30.00 | $30.00 | 3,628,110 | — | — |
| 2004-05-27 | $30.40 | $30.40 | 3,096,620 | — | — |
| 2004-05-26 | $30.90 | $30.90 | 2,358,650 | — | — |
| 2004-05-25 | $31.40 | $31.40 | 4,919,710 | — | — |
| 2004-05-24 | $30.90 | $30.90 | 2,116,150 | — | — |
| 2004-05-21 | $31.20 | $31.20 | 1,661,600 | — | — |
| 2004-05-20 | $31.00 | $31.00 | 3,984,120 | — | — |
| 2004-05-19 | $31.80 | $31.80 | 3,045,250 | — | — |
| 2004-05-18 | $30.90 | $30.90 | 2,821,650 | — | — |
| 2004-05-17 | $30.50 | $30.50 | 3,429,110 | — | — |
| 2004-05-14 | $31.60 | $31.60 | 3,038,690 | — | — |
| 2004-05-13 | $31.20 | $31.20 | 2,998,080 | — | — |
| 2004-05-12 | $31.70 | $31.70 | 5,397,830 | — | — |
| 2004-05-11 | $31.50 | $31.50 | 5,957,090 | — | — |
| 2004-05-10 | $29.40 | $29.40 | 9,005,640 | — | — |
| 2004-05-07 | $31.80 | $31.80 | 3,384,640 | — | — |
| 2004-05-06 | $32.10 | $32.10 | 4,343,870 | — | — |
| 2004-05-05 | $34.20 | $34.20 | 2,081,770 | — | — |
| 2004-05-04 | $34.30 | $34.30 | 3,423,500 | — | — |
| 2004-05-03 | $34.30 | $34.30 | 3,882,010 | — | — |
| 2004-04-30 | $33.00 | $33.00 | 3,838,010 | — | — |
| 2004-04-29 | $31.40 | $31.40 | 4,717,190 | — | — |
| 2004-04-28 | $33.10 | $33.10 | 5,522,690 | — | — |
| 2004-04-27 | $34.50 | $34.50 | 3,908,720 | — | — |
| 2004-04-26 | $35.70 | $35.70 | 2,801,260 | — | — |
| 2004-04-23 | $36.60 | $36.60 | 2,616,810 | — | — |
| 2004-04-22 | $36.20 | $36.20 | 5,589,690 | — | — |
| 2004-04-21 | $34.70 | $34.70 | 14,217,670 | — | — |
| 2004-04-20 | $38.00 | $38.00 | 6,747,930 | — | — |
| 2004-04-19 | $39.80 | $39.80 | 6,469,720 | — | — |
| 2004-04-16 | $37.60 | $37.60 | 2,894,720 | — | — |
| 2004-04-15 | $37.80 | $37.80 | 3,268,180 | — | — |
| 2004-04-14 | $37.50 | $37.50 | 7,365,360 | — | — |
| 2004-04-13 | $37.60 | $37.60 | 6,162,250 | — | — |
| 2004-04-12 | $39.50 | $39.50 | 5,323,730 | — | — |
| 2004-04-08 | $38.40 | $38.40 | 9,756,050 | — | — |
| 2004-04-07 | $40.20 | $40.20 | 19,908,860 | — | — |
| 2004-04-06 | $38.90 | $38.90 | 12,999,880 | — | — |
| 2004-04-05 | $37.50 | $37.50 | 6,124,250 | — | — |
| 2004-04-02 | $35.50 | $35.50 | 6,590,870 | — | — |
| 2004-04-01 | $34.60 | $34.60 | 6,313,950 | — | — |
| 2004-03-31 | $34.00 | $34.00 | 5,745,750 | — | — |
| 2004-03-30 | $33.10 | $33.10 | 4,384,810 | — | — |
| 2004-03-29 | $32.90 | $32.90 | 4,987,580 | — | — |
| 2004-03-26 | $32.40 | $32.40 | 5,215,630 | — | — |
| 2004-03-25 | $31.80 | $31.80 | 4,353,130 | — | — |
| 2004-03-24 | $30.90 | $30.90 | 3,871,940 | — | — |
| 2004-03-23 | $31.00 | $31.00 | 2,852,490 | — | — |
| 2004-03-22 | $30.50 | $30.50 | 3,733,200 | — | — |
| 2004-03-19 | $31.60 | $31.60 | 3,257,610 | — | — |
| 2004-03-18 | $31.30 | $31.30 | 3,153,920 | — | — |
| 2004-03-17 | $31.40 | $31.40 | 6,284,340 | — | — |
| 2004-03-16 | $30.70 | $30.70 | 3,494,800 | — | — |
| 2004-03-15 | $29.90 | $29.90 | 4,208,310 | — | — |
| 2004-03-12 | $30.50 | $30.50 | 5,742,600 | — | — |
| 2004-03-11 | $28.70 | $28.70 | 4,303,170 | — | — |
| 2004-03-10 | $28.80 | $28.80 | 4,212,780 | — | — |
| 2004-03-09 | $29.20 | $29.20 | 2,900,190 | — | — |
| 2004-03-08 | $30.10 | $30.10 | 3,056,060 | — | — |
| 2004-03-05 | $30.50 | $30.50 | 7,870,220 | — | — |
| 2004-03-04 | $29.90 | $29.90 | 2,995,660 | — | — |
| 2004-03-03 | $29.60 | $29.60 | 3,795,850 | — | — |
| 2004-03-02 | $29.50 | $29.50 | 3,308,070 | — | — |
| 2004-03-01 | $30.00 | $30.00 | 4,219,180 | — | — |
| 2004-02-27 | $29.40 | $29.40 | 5,306,810 | — | — |
| 2004-02-26 | $30.00 | $30.00 | 6,971,920 | — | — |
| 2004-02-25 | $29.80 | $29.80 | 8,422,970 | — | — |
| 2004-02-24 | $27.00 | $27.00 | 5,855,030 | — | — |
| 2004-02-23 | $27.90 | $27.90 | 4,672,180 | — | — |
| 2004-02-20 | $28.80 | $28.80 | 3,088,370 | — | — |
| 2004-02-19 | $29.00 | $29.00 | 2,815,990 | — | — |
| 2004-02-18 | $29.50 | $29.50 | 3,153,490 | — | — |
| 2004-02-17 | $30.10 | $30.10 | 3,762,790 | — | — |
| 2004-02-13 | $29.60 | $29.60 | 7,672,350 | — | — |
| 2004-02-12 | $31.10 | $31.10 | 9,302,090 | — | — |
| 2004-02-11 | $30.10 | $30.10 | 7,056,630 | — | — |
| 2004-02-10 | $30.20 | $30.20 | 6,147,700 | — | — |
| 2004-02-09 | $29.00 | $29.00 | 4,561,590 | — | — |
| 2004-02-06 | $28.00 | $28.00 | 3,835,830 | — | — |
| 2004-02-05 | $27.00 | $27.00 | 4,009,050 | — | — |
| 2004-02-04 | $26.30 | $26.30 | 6,302,520 | — | — |
| 2004-02-03 | $27.80 | $27.80 | 6,613,900 | — | — |
| 2004-02-02 | $27.90 | $27.90 | 3,246,820 | — | — |
| 2004-01-30 | $27.00 | $27.00 | 3,886,710 | — | — |
| 2004-01-29 | $27.60 | $27.60 | 6,533,460 | — | — |
| 2004-01-28 | $28.10 | $28.10 | 9,948,320 | — | — |
| 2004-01-27 | $29.70 | $29.70 | 7,245,900 | — | — |
| 2004-01-26 | $30.60 | $30.60 | 4,310,940 | — | — |
| 2004-01-23 | $31.40 | $31.40 | 4,131,230 | — | — |
| 2004-01-22 | $32.80 | $32.80 | 7,577,730 | — | — |
| 2004-01-21 | $30.30 | $30.30 | 4,001,030 | — | — |
| 2004-01-20 | $30.40 | $30.40 | 8,618,010 | — | — |
| 2004-01-16 | $31.50 | $31.50 | 3,787,370 | — | — |
| 2004-01-15 | $31.30 | $31.30 | 5,502,870 | — | — |
| 2004-01-14 | $32.30 | $32.30 | 4,239,800 | — | — |
| 2004-01-13 | $31.60 | $31.60 | 8,649,350 | — | — |
| 2004-01-12 | $33.00 | $33.00 | 8,612,480 | — | — |
| 2004-01-09 | $34.40 | $34.40 | 6,773,840 | — | — |
| 2004-01-08 | $33.60 | $33.60 | 8,222,840 | — | — |
| 2004-01-07 | $31.70 | $31.70 | 22,275,980 | — | — |
| 2004-01-06 | $33.60 | $33.60 | 17,020,260 | — | — |
| 2004-01-05 | $35.00 | $35.00 | 30,097,570 | — | — |
| 2004-01-02 | $38.20 | $38.20 | 23,669,180 | — | — |