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
- 1980-03-17 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 | $48.25 | $49.08 | 981,700 | — | — |
| 2004-12-30 | $48.20 | $49.03 | 1,177,200 | — | — |
| 2004-12-29 | $47.86 | $48.68 | 1,243,900 | — | — |
| 2004-12-28 | $47.66 | $48.39 | 1,542,300 | — | — |
| 2004-12-27 | $47.08 | $47.80 | 1,200,500 | — | — |
| 2004-12-23 | $47.03 | $47.75 | 863,400 | — | — |
| 2004-12-22 | $47.43 | $48.15 | 1,565,000 | — | — |
| 2004-12-21 | $46.89 | $47.60 | 1,372,600 | — | — |
| 2004-12-20 | $46.27 | $46.98 | 1,228,000 | — | — |
| 2004-12-17 | $45.96 | $46.66 | 2,198,300 | — | — |
| 2004-12-16 | $45.70 | $46.40 | 1,728,900 | — | — |
| 2004-12-15 | $45.88 | $46.58 | 2,440,400 | — | — |
| 2004-12-14 | $47.08 | $47.80 | 1,829,800 | — | — |
| 2004-12-13 | $46.72 | $47.43 | 1,448,900 | — | — |
| 2004-12-10 | $46.55 | $47.26 | 1,584,700 | — | — |
| 2004-12-09 | $46.29 | $47.00 | 1,863,300 | — | — |
| 2004-12-08 | $45.35 | $46.04 | 1,478,600 | — | — |
| 2004-12-07 | $44.18 | $44.85 | 1,789,600 | — | — |
| 2004-12-06 | $44.75 | $45.43 | 1,476,500 | — | — |
| 2004-12-03 | $45.29 | $45.98 | 1,793,400 | — | — |
| 2004-12-02 | $45.44 | $46.13 | 2,086,600 | — | — |
| 2004-12-01 | $45.20 | $45.89 | 1,271,900 | — | — |
| 2004-11-30 | $43.99 | $44.66 | 1,069,500 | — | — |
| 2004-11-29 | $44.17 | $44.84 | 1,232,200 | — | — |
| 2004-11-26 | $44.44 | $45.12 | 502,100 | — | — |
| 2004-11-24 | $44.40 | $45.08 | 1,520,800 | — | — |
| 2004-11-23 | $43.51 | $44.17 | 1,372,400 | — | — |
| 2004-11-22 | $43.85 | $44.52 | 1,870,100 | — | — |
| 2004-11-19 | $43.17 | $43.83 | 1,194,200 | — | — |
| 2004-11-18 | $43.99 | $44.66 | 1,409,400 | — | — |
| 2004-11-17 | $44.00 | $44.67 | 1,175,900 | — | — |
| 2004-11-16 | $43.90 | $44.57 | 1,354,900 | — | — |
| 2004-11-15 | $44.35 | $45.03 | 1,567,500 | — | — |
| 2004-11-12 | $44.48 | $45.16 | 1,672,700 | — | — |
| 2004-11-11 | $44.95 | $45.64 | 1,321,600 | — | — |
| 2004-11-10 | $43.79 | $44.46 | 1,040,100 | — | — |
| 2004-11-09 | $43.71 | $44.38 | 1,569,500 | — | — |
| 2004-11-08 | $44.30 | $44.98 | 1,120,300 | — | — |
| 2004-11-05 | $44.32 | $45.00 | 1,196,200 | — | — |
| 2004-11-04 | $43.50 | $44.16 | 1,608,000 | — | — |
| 2004-11-03 | $43.50 | $44.16 | 1,778,300 | — | — |
| 2004-11-02 | $42.37 | $43.02 | 2,486,000 | — | — |
| 2004-11-01 | $42.14 | $42.78 | 1,915,400 | — | — |
| 2004-10-29 | $43.09 | $43.75 | 1,707,200 | — | — |
| 2004-10-28 | $43.10 | $43.76 | 1,333,500 | — | — |
| 2004-10-27 | $43.40 | $44.06 | 1,997,200 | — | — |
| 2004-10-26 | $42.51 | $43.16 | 3,248,100 | — | — |
| 2004-10-25 | $41.75 | $42.39 | 2,225,500 | — | — |
| 2004-10-22 | $42.30 | $42.94 | 1,315,400 | — | — |
| 2004-10-21 | $42.90 | $43.55 | 1,610,700 | — | — |
| 2004-10-20 | $43.35 | $44.01 | 2,773,800 | — | — |
| 2004-10-19 | $43.34 | $44.00 | 1,975,100 | — | — |
| 2004-10-18 | $44.31 | $44.99 | 3,209,700 | — | — |
| 2004-10-15 | $42.09 | $42.73 | 6,463,100 | — | — |
| 2004-10-14 | $43.93 | $44.60 | 2,068,900 | — | — |
| 2004-10-13 | $44.04 | $44.71 | 2,195,200 | — | — |
| 2004-10-12 | $44.47 | $45.15 | 4,067,800 | — | — |
| 2004-10-11 | $44.64 | $45.32 | 3,084,100 | — | — |
| 2004-10-08 | $45.51 | $46.20 | 2,144,200 | — | — |
| 2004-10-07 | $47.24 | $47.96 | 1,316,400 | — | — |
| 2004-10-06 | $48.16 | $48.89 | 998,900 | — | — |
| 2004-10-05 | $47.91 | $48.64 | 806,600 | — | — |
| 2004-10-04 | $48.22 | $48.96 | 1,611,600 | — | — |
| 2004-10-01 | $48.40 | $49.14 | 1,147,600 | — | — |
| 2004-09-30 | $48.08 | $48.81 | 1,607,300 | — | — |
| 2004-09-29 | $47.78 | $48.51 | 952,100 | — | — |
| 2004-09-28 | $47.10 | $47.82 | 1,393,400 | — | — |
| 2004-09-27 | $48.00 | $48.73 | 1,192,600 | — | — |
| 2004-09-24 | $48.18 | $48.91 | 1,016,400 | — | — |
| 2004-09-23 | $47.62 | $48.35 | 1,077,100 | — | — |
| 2004-09-22 | $47.65 | $48.38 | 1,178,700 | — | — |
| 2004-09-21 | $48.69 | $49.43 | 1,755,800 | — | — |
| 2004-09-20 | $47.93 | $48.66 | 1,235,500 | — | — |
| 2004-09-17 | $48.15 | $48.88 | 1,694,200 | — | — |
| 2004-09-16 | $46.88 | $47.59 | 634,400 | — | — |
| 2004-09-15 | $46.71 | $47.42 | 1,230,400 | — | — |
| 2004-09-14 | $47.20 | $47.92 | 1,370,400 | — | — |
| 2004-09-13 | $47.10 | $47.82 | 1,181,000 | — | — |
| 2004-09-10 | $47.33 | $48.05 | 857,900 | — | — |
| 2004-09-09 | $47.22 | $47.94 | 599,700 | — | — |
| 2004-09-08 | $47.46 | $48.18 | 1,369,700 | — | — |
| 2004-09-07 | $47.88 | $48.61 | 894,800 | — | — |
| 2004-09-03 | $46.98 | $47.70 | 902,200 | — | — |
| 2004-09-02 | $47.52 | $48.24 | 1,078,900 | — | — |
| 2004-09-01 | $46.04 | $46.74 | 869,900 | — | — |
| 2004-08-31 | $45.30 | $45.99 | 1,230,000 | — | — |
| 2004-08-30 | $45.37 | $46.06 | 1,191,800 | — | — |
| 2004-08-27 | $46.06 | $46.76 | 1,166,700 | — | — |
| 2004-08-26 | $45.98 | $46.68 | 1,472,800 | — | — |
| 2004-08-25 | $46.94 | $47.66 | 977,100 | — | — |
| 2004-08-24 | $46.95 | $47.67 | 947,900 | — | — |
| 2004-08-23 | $47.00 | $47.72 | 1,183,100 | — | — |
| 2004-08-20 | $46.42 | $47.13 | 740,000 | — | — |
| 2004-08-19 | $45.99 | $46.69 | 1,235,600 | — | — |
| 2004-08-18 | $46.35 | $47.06 | 1,044,800 | — | — |
| 2004-08-17 | $45.74 | $46.44 | 981,800 | — | — |
| 2004-08-16 | $45.71 | $46.41 | 1,062,600 | — | — |
| 2004-08-13 | $45.21 | $45.90 | 820,000 | — | — |
| 2004-08-12 | $45.65 | $46.35 | 677,700 | — | — |
| 2004-08-11 | $45.97 | $46.67 | 1,325,500 | — | — |
| 2004-08-10 | $45.83 | $46.53 | 1,170,100 | — | — |
| 2004-08-09 | $45.01 | $45.70 | 1,435,600 | — | — |
| 2004-08-06 | $44.24 | $44.91 | 2,473,100 | — | — |
| 2004-08-05 | $45.97 | $46.67 | 1,511,800 | — | — |
| 2004-08-04 | $47.71 | $48.44 | 1,362,700 | — | — |
| 2004-08-03 | $48.16 | $48.89 | 1,823,300 | — | — |
| 2004-08-02 | $48.03 | $48.76 | 2,109,500 | — | — |
| 2004-07-30 | $47.68 | $48.41 | 2,234,700 | — | — |
| 2004-07-29 | $46.18 | $46.88 | 3,984,900 | — | — |
| 2004-07-28 | $46.88 | $47.59 | 2,828,200 | — | — |
| 2004-07-27 | $47.80 | $48.53 | 1,429,700 | — | — |
| 2004-07-26 | $47.14 | $47.86 | 1,408,400 | — | — |
| 2004-07-23 | $47.13 | $47.85 | 1,493,900 | — | — |
| 2004-07-22 | $47.41 | $48.13 | 2,568,400 | — | — |
| 2004-07-21 | $48.16 | $48.89 | 2,481,900 | — | — |
| 2004-07-20 | $48.70 | $49.44 | 3,619,800 | — | — |
| 2004-07-19 | $47.95 | $48.68 | 6,951,000 | — | — |
| 2004-07-16 | $46.04 | $46.74 | 11,702,000 | — | — |
| 2004-07-15 | $54.80 | $55.64 | 1,886,900 | — | — |
| 2004-07-14 | $54.28 | $55.11 | 1,834,200 | — | — |
| 2004-07-13 | $54.98 | $55.82 | 1,220,600 | — | — |
| 2004-07-12 | $54.91 | $55.75 | 2,153,600 | — | — |
| 2004-07-09 | $55.81 | $56.66 | 2,547,700 | — | — |
| 2004-07-08 | $57.03 | $57.90 | 1,282,400 | — | — |
| 2004-07-07 | $57.33 | $58.20 | 1,989,500 | — | — |
| 2004-07-06 | $56.16 | $57.02 | 1,456,100 | — | — |
| 2004-07-02 | $54.77 | $55.61 | 719,600 | — | — |
| 2004-07-01 | $55.00 | $55.84 | 1,078,000 | — | — |
| 2004-06-30 | $55.00 | $55.84 | 1,663,200 | — | — |
| 2004-06-29 | $54.82 | $55.66 | 1,168,700 | — | — |
| 2004-06-28 | $54.37 | $55.20 | 1,531,000 | — | — |
| 2004-06-25 | $54.93 | $55.77 | 1,015,600 | — | — |
| 2004-06-24 | $54.52 | $55.35 | 1,198,300 | — | — |
| 2004-06-23 | $54.58 | $55.41 | 1,119,700 | — | — |
| 2004-06-22 | $54.42 | $55.25 | 1,300,200 | — | — |
| 2004-06-21 | $54.43 | $55.26 | 1,319,600 | — | — |
| 2004-06-18 | $54.26 | $55.09 | 1,157,600 | — | — |
| 2004-06-17 | $54.07 | $54.89 | 1,186,600 | — | — |
| 2004-06-16 | $54.09 | $54.91 | 1,793,400 | — | — |
| 2004-06-15 | $54.18 | $55.01 | 1,161,400 | — | — |
| 2004-06-14 | $54.00 | $54.82 | 1,416,600 | — | — |
| 2004-06-10 | $54.35 | $55.18 | 1,044,500 | — | — |
| 2004-06-09 | $53.82 | $54.64 | 867,700 | — | — |
| 2004-06-08 | $54.03 | $54.85 | 1,409,400 | — | — |
| 2004-06-07 | $53.59 | $54.41 | 1,158,200 | — | — |
| 2004-06-04 | $52.69 | $53.49 | 1,475,600 | — | — |
| 2004-06-03 | $52.21 | $53.01 | 1,212,100 | — | — |
| 2004-06-02 | $52.14 | $52.94 | 1,182,000 | — | — |
| 2004-06-01 | $51.87 | $52.66 | 1,209,600 | — | — |
| 2004-05-28 | $50.85 | $51.63 | 698,900 | — | — |
| 2004-05-27 | $51.00 | $51.78 | 1,250,500 | — | — |
| 2004-05-26 | $50.73 | $51.50 | 1,684,700 | — | — |
| 2004-05-25 | $50.49 | $51.26 | 1,309,300 | — | — |
| 2004-05-24 | $50.42 | $51.19 | 1,035,900 | — | — |
| 2004-05-21 | $50.67 | $51.44 | 1,289,700 | — | — |
| 2004-05-20 | $49.71 | $50.47 | 2,088,900 | — | — |
| 2004-05-19 | $50.75 | $51.52 | 1,424,300 | — | — |
| 2004-05-18 | $50.77 | $51.54 | 1,103,800 | — | — |
| 2004-05-17 | $50.39 | $51.16 | 1,412,600 | — | — |
| 2004-05-14 | $50.74 | $51.51 | 1,480,000 | — | — |
| 2004-05-13 | $50.47 | $51.24 | 2,069,400 | — | — |
| 2004-05-12 | $49.99 | $50.76 | 1,497,000 | — | — |
| 2004-05-11 | $50.01 | $50.78 | 1,335,000 | — | — |
| 2004-05-10 | $49.63 | $50.38 | 1,356,600 | — | — |
| 2004-05-07 | $50.60 | $51.37 | 1,612,800 | — | — |
| 2004-05-06 | $50.38 | $51.15 | 1,238,000 | — | — |
| 2004-05-05 | $50.56 | $51.33 | 1,269,000 | — | — |
| 2004-05-04 | $49.76 | $50.52 | 1,320,200 | — | — |
| 2004-05-03 | $49.84 | $50.60 | 975,800 | — | — |
| 2004-04-30 | $49.47 | $50.22 | 1,608,000 | — | — |
| 2004-04-29 | $49.42 | $50.18 | 1,381,600 | — | — |
| 2004-04-28 | $49.48 | $50.23 | 1,849,600 | — | — |
| 2004-04-27 | $50.42 | $51.18 | 1,871,200 | — | — |
| 2004-04-26 | $50.05 | $50.81 | 1,351,200 | — | — |
| 2004-04-23 | $49.72 | $50.48 | 1,347,800 | — | — |
| 2004-04-22 | $50.13 | $50.90 | 2,399,400 | — | — |
| 2004-04-21 | $49.33 | $50.08 | 1,430,800 | — | — |
| 2004-04-20 | $48.71 | $49.45 | 2,252,400 | — | — |
| 2004-04-19 | $49.63 | $50.38 | 1,277,200 | — | — |
| 2004-04-16 | $49.83 | $50.59 | 3,737,200 | — | — |
| 2004-04-15 | $47.80 | $48.53 | 1,513,000 | — | — |
| 2004-04-14 | $47.26 | $47.98 | 1,583,400 | — | — |
| 2004-04-13 | $47.01 | $47.73 | 887,400 | — | — |
| 2004-04-12 | $47.54 | $48.26 | 580,400 | — | — |
| 2004-04-08 | $47.24 | $47.96 | 1,099,800 | — | — |
| 2004-04-07 | $47.04 | $47.75 | 951,000 | — | — |
| 2004-04-06 | $47.08 | $47.79 | 868,600 | — | — |
| 2004-04-05 | $47.15 | $47.87 | 1,502,600 | — | — |
| 2004-04-02 | $46.49 | $47.19 | 1,877,800 | — | — |
| 2004-04-01 | $45.00 | $45.69 | 1,471,400 | — | — |
| 2004-03-31 | $44.26 | $44.94 | 1,077,800 | — | — |
| 2004-03-30 | $44.40 | $45.07 | 692,400 | — | — |
| 2004-03-29 | $44.22 | $44.89 | 977,400 | — | — |
| 2004-03-26 | $43.90 | $44.57 | 1,073,600 | — | — |
| 2004-03-25 | $43.62 | $44.29 | 1,142,200 | — | — |
| 2004-03-24 | $43.63 | $44.30 | 1,145,800 | — | — |
| 2004-03-23 | $43.87 | $44.53 | 1,902,600 | — | — |
| 2004-03-22 | $43.54 | $44.21 | 1,705,400 | — | — |
| 2004-03-19 | $44.67 | $45.35 | 1,035,200 | — | — |
| 2004-03-18 | $45.24 | $45.93 | 1,206,600 | — | — |
| 2004-03-17 | $45.60 | $46.30 | 1,276,400 | — | — |
| 2004-03-16 | $44.08 | $44.76 | 957,600 | — | — |
| 2004-03-15 | $43.99 | $44.67 | 1,318,000 | — | — |
| 2004-03-12 | $44.72 | $45.40 | 1,143,600 | — | — |
| 2004-03-11 | $44.30 | $44.98 | 1,141,000 | — | — |
| 2004-03-10 | $45.37 | $46.06 | 1,024,200 | — | — |
| 2004-03-09 | $45.90 | $46.59 | 1,419,200 | — | — |
| 2004-03-08 | $46.38 | $47.09 | 2,363,600 | — | — |
| 2004-03-05 | $45.21 | $45.90 | 689,000 | — | — |
| 2004-03-04 | $44.94 | $45.63 | 638,200 | — | — |
| 2004-03-03 | $45.15 | $45.84 | 1,292,400 | — | — |
| 2004-03-02 | $44.19 | $44.86 | 1,278,400 | — | — |
| 2004-03-01 | $44.62 | $45.30 | 1,080,000 | — | — |
| 2004-02-27 | $44.37 | $45.04 | 1,369,800 | — | — |
| 2004-02-26 | $44.44 | $45.12 | 510,600 | — | — |
| 2004-02-25 | $44.56 | $45.24 | 923,200 | — | — |
| 2004-02-24 | $44.67 | $45.35 | 732,600 | — | — |
| 2004-02-23 | $44.67 | $45.36 | 698,600 | — | — |
| 2004-02-20 | $44.97 | $45.65 | 844,400 | — | — |
| 2004-02-19 | $44.65 | $45.33 | 774,200 | — | — |
| 2004-02-18 | $45.08 | $45.76 | 757,400 | — | — |
| 2004-02-17 | $45.08 | $45.76 | 672,800 | — | — |
| 2004-02-13 | $45.10 | $45.78 | 601,800 | — | — |
| 2004-02-12 | $45.15 | $45.84 | 693,600 | — | — |
| 2004-02-11 | $45.45 | $46.14 | 862,800 | — | — |
| 2004-02-10 | $44.66 | $45.34 | 1,074,800 | — | — |
| 2004-02-09 | $44.94 | $45.63 | 697,600 | — | — |
| 2004-02-06 | $44.88 | $45.56 | 1,150,600 | — | — |
| 2004-02-05 | $44.06 | $44.74 | 2,168,400 | — | — |
| 2004-02-04 | $44.79 | $45.47 | 1,044,600 | — | — |
| 2004-02-03 | $44.77 | $45.45 | 1,545,000 | — | — |
| 2004-02-02 | $45.29 | $45.98 | 1,732,200 | — | — |
| 2004-01-30 | $44.37 | $45.05 | 2,363,200 | — | — |
| 2004-01-29 | $45.44 | $46.13 | 1,041,800 | — | — |
| 2004-01-28 | $44.32 | $45.00 | 981,200 | — | — |
| 2004-01-27 | $45.21 | $45.89 | 870,200 | — | — |
| 2004-01-26 | $45.66 | $46.36 | 896,600 | — | — |
| 2004-01-23 | $44.77 | $45.45 | 1,014,000 | — | — |
| 2004-01-22 | $44.72 | $45.40 | 809,600 | — | — |
| 2004-01-21 | $44.47 | $45.15 | 1,107,000 | — | — |
| 2004-01-20 | $44.00 | $44.67 | 1,625,400 | — | — |
| 2004-01-16 | $44.58 | $45.26 | 2,193,400 | — | — |
| 2004-01-15 | $43.14 | $43.80 | 706,600 | — | — |
| 2004-01-14 | $42.79 | $43.44 | 793,800 | — | — |
| 2004-01-13 | $42.42 | $43.07 | 1,227,200 | — | — |
| 2004-01-12 | $42.58 | $43.23 | 957,200 | — | — |
| 2004-01-09 | $42.20 | $42.84 | 974,600 | — | — |
| 2004-01-08 | $42.15 | $42.79 | 1,163,200 | — | — |
| 2004-01-07 | $42.07 | $42.71 | 1,199,200 | — | — |
| 2004-01-06 | $42.30 | $42.94 | 990,000 | — | — |
| 2004-01-05 | $42.53 | $43.18 | 925,400 | — | — |
| 2004-01-02 | $41.88 | $42.52 | 822,800 | — | — |