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
- 1973-02-21 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 | $51.93 | $74.15 | 2,764,100 | — | — |
| 2004-12-30 | $52.10 | $74.39 | 2,012,800 | — | — |
| 2004-12-29 | $51.70 | $73.82 | 2,809,400 | — | — |
| 2004-12-28 | $51.86 | $74.05 | 2,596,900 | — | — |
| 2004-12-27 | $51.31 | $73.27 | 3,671,800 | — | — |
| 2004-12-23 | $50.50 | $72.11 | 3,082,000 | — | — |
| 2004-12-22 | $50.66 | $72.34 | 5,141,400 | — | — |
| 2004-12-21 | $50.60 | $72.25 | 4,046,600 | — | — |
| 2004-12-20 | $50.54 | $72.17 | 3,279,000 | — | — |
| 2004-12-17 | $50.53 | $72.15 | 5,743,500 | — | — |
| 2004-12-16 | $51.19 | $73.09 | 3,053,400 | — | — |
| 2004-12-15 | $51.80 | $73.96 | 2,694,300 | — | — |
| 2004-12-14 | $51.93 | $74.15 | 2,630,400 | — | — |
| 2004-12-13 | $51.51 | $73.55 | 2,535,800 | — | — |
| 2004-12-10 | $51.70 | $73.82 | 2,083,300 | — | — |
| 2004-12-09 | $51.92 | $74.14 | 2,534,700 | — | — |
| 2004-12-08 | $51.66 | $73.77 | 3,266,600 | — | — |
| 2004-12-07 | $50.88 | $72.65 | 3,114,700 | — | — |
| 2004-12-06 | $51.11 | $72.98 | 2,776,000 | — | — |
| 2004-12-03 | $51.70 | $73.82 | 4,882,200 | — | — |
| 2004-12-02 | $52.40 | $74.82 | 6,506,900 | — | — |
| 2004-12-01 | $51.93 | $74.15 | 3,244,600 | — | — |
| 2004-11-30 | $51.22 | $73.14 | 4,284,000 | — | — |
| 2004-11-29 | $51.90 | $74.11 | 3,943,100 | — | — |
| 2004-11-26 | $52.21 | $74.55 | 806,800 | — | — |
| 2004-11-24 | $51.97 | $74.21 | 3,667,100 | — | — |
| 2004-11-23 | $51.70 | $73.82 | 2,653,700 | — | — |
| 2004-11-22 | $51.20 | $73.11 | 3,289,900 | — | — |
| 2004-11-19 | $51.29 | $73.24 | 3,539,200 | — | — |
| 2004-11-18 | $51.60 | $73.68 | 3,816,500 | — | — |
| 2004-11-17 | $51.02 | $72.85 | 5,012,700 | — | — |
| 2004-11-16 | $51.46 | $73.37 | 3,162,900 | — | — |
| 2004-11-15 | $52.43 | $74.75 | 3,253,600 | — | — |
| 2004-11-12 | $52.02 | $74.16 | 5,752,000 | — | — |
| 2004-11-11 | $50.77 | $72.38 | 9,084,200 | — | — |
| 2004-11-10 | $50.88 | $72.54 | 3,930,900 | — | — |
| 2004-11-09 | $51.09 | $72.84 | 3,073,500 | — | — |
| 2004-11-08 | $51.56 | $73.51 | 2,844,600 | — | — |
| 2004-11-05 | $51.83 | $73.89 | 5,316,700 | — | — |
| 2004-11-04 | $51.33 | $73.18 | 6,428,600 | — | — |
| 2004-11-03 | $50.37 | $71.81 | 4,749,400 | — | — |
| 2004-11-02 | $50.50 | $72.00 | 4,818,700 | — | — |
| 2004-11-01 | $50.47 | $71.95 | 4,971,200 | — | — |
| 2004-10-29 | $50.02 | $71.31 | 5,753,500 | — | — |
| 2004-10-28 | $50.00 | $71.28 | 4,185,800 | — | — |
| 2004-10-27 | $49.45 | $70.50 | 4,118,300 | — | — |
| 2004-10-26 | $48.46 | $69.09 | 4,462,100 | — | — |
| 2004-10-25 | $47.83 | $68.19 | 3,355,500 | — | — |
| 2004-10-22 | $47.71 | $68.02 | 3,331,200 | — | — |
| 2004-10-21 | $48.10 | $68.57 | 3,243,100 | — | — |
| 2004-10-20 | $48.17 | $68.67 | 4,010,300 | — | — |
| 2004-10-19 | $48.46 | $69.09 | 5,509,500 | — | — |
| 2004-10-18 | $47.75 | $68.08 | 3,444,200 | — | — |
| 2004-10-15 | $46.89 | $66.85 | 2,712,400 | — | — |
| 2004-10-14 | $46.02 | $65.61 | 2,325,300 | — | — |
| 2004-10-13 | $46.67 | $66.54 | 3,520,700 | — | — |
| 2004-10-12 | $47.44 | $67.63 | 3,042,500 | — | — |
| 2004-10-11 | $47.76 | $68.09 | 2,892,100 | — | — |
| 2004-10-08 | $47.33 | $67.48 | 3,797,900 | — | — |
| 2004-10-07 | $47.13 | $67.19 | 5,921,400 | — | — |
| 2004-10-06 | $47.10 | $67.15 | 2,557,700 | — | — |
| 2004-10-05 | $46.52 | $66.32 | 2,666,500 | — | — |
| 2004-10-04 | $46.69 | $66.56 | 3,344,600 | — | — |
| 2004-10-01 | $45.45 | $64.80 | 2,930,700 | — | — |
| 2004-09-30 | $45.25 | $64.51 | 3,462,100 | — | — |
| 2004-09-29 | $45.81 | $65.31 | 2,210,200 | — | — |
| 2004-09-28 | $45.83 | $65.34 | 3,116,700 | — | — |
| 2004-09-27 | $45.75 | $65.22 | 2,618,200 | — | — |
| 2004-09-24 | $46.22 | $65.89 | 4,145,800 | — | — |
| 2004-09-23 | $45.16 | $64.38 | 3,725,500 | — | — |
| 2004-09-22 | $45.38 | $64.70 | 3,306,700 | — | — |
| 2004-09-21 | $45.66 | $65.10 | 3,701,800 | — | — |
| 2004-09-20 | $45.38 | $64.70 | 2,280,800 | — | — |
| 2004-09-17 | $45.32 | $64.61 | 3,503,500 | — | — |
| 2004-09-16 | $45.35 | $64.65 | 2,033,900 | — | — |
| 2004-09-15 | $45.59 | $65.00 | 3,371,400 | — | — |
| 2004-09-14 | $46.21 | $65.88 | 2,597,600 | — | — |
| 2004-09-13 | $46.25 | $65.94 | 2,574,900 | — | — |
| 2004-09-10 | $45.82 | $65.32 | 2,292,600 | — | — |
| 2004-09-09 | $45.17 | $64.40 | 2,926,000 | — | — |
| 2004-09-08 | $45.81 | $65.31 | 2,832,000 | — | — |
| 2004-09-07 | $46.25 | $65.94 | 4,198,300 | — | — |
| 2004-09-03 | $45.93 | $65.48 | 2,531,200 | — | — |
| 2004-09-02 | $45.73 | $65.20 | 4,548,300 | — | — |
| 2004-09-01 | $44.96 | $64.10 | 2,522,200 | — | — |
| 2004-08-31 | $44.58 | $63.56 | 4,922,400 | — | — |
| 2004-08-30 | $44.74 | $63.78 | 1,958,100 | — | — |
| 2004-08-27 | $44.94 | $64.07 | 2,087,800 | — | — |
| 2004-08-26 | $44.67 | $63.68 | 1,626,400 | — | — |
| 2004-08-25 | $44.78 | $63.84 | 3,583,000 | — | — |
| 2004-08-24 | $44.33 | $63.20 | 4,738,400 | — | — |
| 2004-08-23 | $43.74 | $62.36 | 3,944,000 | — | — |
| 2004-08-20 | $43.81 | $62.46 | 2,577,900 | — | — |
| 2004-08-19 | $43.91 | $62.60 | 3,092,700 | — | — |
| 2004-08-18 | $44.11 | $62.89 | 3,592,200 | — | — |
| 2004-08-17 | $43.98 | $62.59 | 4,963,100 | — | — |
| 2004-08-16 | $43.91 | $62.49 | 4,036,400 | — | — |
| 2004-08-13 | $42.94 | $61.11 | 5,274,900 | — | — |
| 2004-08-12 | $41.90 | $59.63 | 9,748,100 | — | — |
| 2004-08-11 | $40.42 | $57.52 | 4,570,900 | — | — |
| 2004-08-10 | $41.06 | $58.43 | 5,432,200 | — | — |
| 2004-08-09 | $41.09 | $58.47 | 2,519,200 | — | — |
| 2004-08-06 | $40.81 | $58.08 | 5,033,000 | — | — |
| 2004-08-05 | $41.76 | $59.43 | 3,702,000 | — | — |
| 2004-08-04 | $43.13 | $61.38 | 2,615,200 | — | — |
| 2004-08-03 | $43.45 | $61.83 | 2,967,900 | — | — |
| 2004-08-02 | $43.89 | $62.46 | 2,795,400 | — | — |
| 2004-07-30 | $43.60 | $62.05 | 4,880,900 | — | — |
| 2004-07-29 | $44.33 | $63.09 | 2,492,600 | — | — |
| 2004-07-28 | $44.03 | $62.66 | 2,669,700 | — | — |
| 2004-07-27 | $44.27 | $63.00 | 4,726,700 | — | — |
| 2004-07-26 | $42.77 | $60.87 | 3,824,100 | — | — |
| 2004-07-23 | $43.83 | $62.37 | 6,815,000 | — | — |
| 2004-07-22 | $43.12 | $61.36 | 3,288,500 | — | — |
| 2004-07-21 | $43.00 | $61.19 | 3,224,400 | — | — |
| 2004-07-20 | $43.51 | $61.92 | 3,437,000 | — | — |
| 2004-07-19 | $42.74 | $60.82 | 4,162,600 | — | — |
| 2004-07-16 | $42.40 | $60.34 | 4,566,900 | — | — |
| 2004-07-15 | $42.60 | $60.62 | 3,689,700 | — | — |
| 2004-07-14 | $42.61 | $60.64 | 5,125,900 | — | — |
| 2004-07-13 | $43.64 | $62.10 | 7,304,600 | — | — |
| 2004-07-12 | $42.35 | $60.27 | 4,664,600 | — | — |
| 2004-07-09 | $41.27 | $58.73 | 4,640,200 | — | — |
| 2004-07-08 | $40.80 | $58.06 | 6,554,900 | — | — |
| 2004-07-07 | $41.49 | $59.04 | 6,927,100 | — | — |
| 2004-07-06 | $41.24 | $58.69 | 4,656,400 | — | — |
| 2004-07-02 | $41.75 | $59.41 | 4,614,700 | — | — |
| 2004-07-01 | $42.25 | $60.13 | 5,166,100 | — | — |
| 2004-06-30 | $42.47 | $60.44 | 5,328,400 | — | — |
| 2004-06-29 | $42.29 | $60.18 | 16,079,900 | — | — |
| 2004-06-28 | $44.04 | $62.67 | 5,027,800 | — | — |
| 2004-06-25 | $44.45 | $63.26 | 3,975,700 | — | — |
| 2004-06-24 | $45.45 | $64.68 | 2,508,300 | — | — |
| 2004-06-23 | $45.82 | $65.21 | 3,746,300 | — | — |
| 2004-06-22 | $45.16 | $64.27 | 7,462,500 | — | — |
| 2004-06-21 | $46.43 | $66.07 | 3,203,200 | — | — |
| 2004-06-18 | $45.99 | $65.45 | 2,409,400 | — | — |
| 2004-06-17 | $46.19 | $65.73 | 2,055,100 | — | — |
| 2004-06-16 | $46.00 | $65.46 | 2,148,500 | — | — |
| 2004-06-15 | $46.21 | $65.76 | 3,120,900 | — | — |
| 2004-06-14 | $45.75 | $65.11 | 3,078,900 | — | — |
| 2004-06-10 | $45.75 | $65.11 | 10,224,700 | — | — |
| 2004-06-09 | $45.63 | $64.94 | 3,223,500 | — | — |
| 2004-06-08 | $46.20 | $65.75 | 2,898,500 | — | — |
| 2004-06-07 | $45.88 | $65.29 | 2,233,200 | — | — |
| 2004-06-04 | $45.21 | $64.34 | 2,688,600 | — | — |
| 2004-06-03 | $45.36 | $64.55 | 4,280,600 | — | — |
| 2004-06-02 | $45.38 | $64.58 | 3,753,200 | — | — |
| 2004-06-01 | $44.26 | $62.99 | 2,413,000 | — | — |
| 2004-05-28 | $44.70 | $63.61 | 2,334,600 | — | — |
| 2004-05-27 | $44.41 | $63.20 | 3,623,600 | — | — |
| 2004-05-26 | $43.65 | $62.12 | 3,420,900 | — | — |
| 2004-05-25 | $44.13 | $62.80 | 3,255,000 | — | — |
| 2004-05-24 | $43.76 | $62.27 | 3,868,700 | — | — |
| 2004-05-21 | $43.21 | $61.49 | 2,611,400 | — | — |
| 2004-05-20 | $43.03 | $61.24 | 2,978,800 | — | — |
| 2004-05-19 | $43.28 | $61.59 | 3,841,600 | — | — |
| 2004-05-18 | $43.36 | $61.70 | 4,589,800 | — | — |
| 2004-05-17 | $42.21 | $59.97 | 4,279,300 | — | — |
| 2004-05-14 | $43.00 | $61.09 | 3,768,200 | — | — |
| 2004-05-13 | $43.17 | $61.33 | 6,661,200 | — | — |
| 2004-05-12 | $44.35 | $63.01 | 5,353,500 | — | — |
| 2004-05-11 | $44.29 | $62.92 | 4,040,500 | — | — |
| 2004-05-10 | $43.55 | $61.87 | 4,808,800 | — | — |
| 2004-05-07 | $43.26 | $61.46 | 6,491,700 | — | — |
| 2004-05-06 | $44.15 | $62.72 | 4,554,800 | — | — |
| 2004-05-05 | $44.71 | $63.52 | 3,141,700 | — | — |
| 2004-05-04 | $44.10 | $62.65 | 3,413,900 | — | — |
| 2004-05-03 | $44.07 | $62.61 | 4,259,000 | — | — |
| 2004-04-30 | $43.37 | $61.62 | 3,080,400 | — | — |
| 2004-04-29 | $43.40 | $61.66 | 3,661,000 | — | — |
| 2004-04-28 | $44.22 | $62.82 | 3,201,700 | — | — |
| 2004-04-27 | $44.54 | $63.28 | 2,687,700 | — | — |
| 2004-04-26 | $44.22 | $62.82 | 2,207,900 | — | — |
| 2004-04-23 | $44.74 | $63.56 | 2,033,200 | — | — |
| 2004-04-22 | $44.96 | $63.88 | 3,601,200 | — | — |
| 2004-04-21 | $44.10 | $62.65 | 2,812,800 | — | — |
| 2004-04-20 | $43.71 | $62.10 | 2,791,900 | — | — |
| 2004-04-19 | $43.80 | $62.23 | 2,606,800 | — | — |
| 2004-04-16 | $44.28 | $62.91 | 3,404,700 | — | — |
| 2004-04-15 | $43.69 | $62.07 | 3,675,100 | — | — |
| 2004-04-14 | $42.86 | $60.89 | 5,383,700 | — | — |
| 2004-04-13 | $43.71 | $62.10 | 3,224,300 | — | — |
| 2004-04-12 | $44.85 | $63.72 | 2,405,900 | — | — |
| 2004-04-08 | $44.17 | $62.75 | 4,707,400 | — | — |
| 2004-04-07 | $44.81 | $63.66 | 3,185,800 | — | — |
| 2004-04-06 | $45.40 | $64.50 | 2,061,000 | — | — |
| 2004-04-05 | $45.08 | $64.05 | 2,577,000 | — | — |
| 2004-04-02 | $44.75 | $63.58 | 3,257,200 | — | — |
| 2004-04-01 | $44.32 | $62.97 | 4,986,000 | — | — |
| 2004-03-31 | $45.04 | $63.99 | 3,240,900 | — | — |
| 2004-03-30 | $45.21 | $64.23 | 2,837,500 | — | — |
| 2004-03-29 | $45.43 | $64.54 | 3,537,500 | — | — |
| 2004-03-26 | $44.51 | $63.24 | 3,151,800 | — | — |
| 2004-03-25 | $44.42 | $63.11 | 4,670,400 | — | — |
| 2004-03-24 | $43.83 | $62.27 | 3,611,800 | — | — |
| 2004-03-23 | $43.84 | $62.28 | 3,022,300 | — | — |
| 2004-03-22 | $44.22 | $62.82 | 3,944,600 | — | — |
| 2004-03-19 | $44.73 | $63.55 | 3,133,700 | — | — |
| 2004-03-18 | $44.89 | $63.78 | 3,610,300 | — | — |
| 2004-03-17 | $45.00 | $63.93 | 3,897,300 | — | — |
| 2004-03-16 | $45.29 | $64.34 | 3,944,600 | — | — |
| 2004-03-15 | $45.14 | $64.13 | 4,206,500 | — | — |
| 2004-03-12 | $45.63 | $64.83 | 6,519,900 | — | — |
| 2004-03-11 | $44.70 | $63.51 | 18,401,200 | — | — |
| 2004-03-10 | $41.73 | $59.29 | 3,250,900 | — | — |
| 2004-03-09 | $42.85 | $60.88 | 2,383,000 | — | — |
| 2004-03-08 | $42.93 | $60.99 | 2,855,700 | — | — |
| 2004-03-05 | $43.20 | $61.38 | 4,261,600 | — | — |
| 2004-03-04 | $43.77 | $62.18 | 2,965,000 | — | — |
| 2004-03-03 | $43.59 | $61.93 | 3,662,400 | — | — |
| 2004-03-02 | $43.58 | $61.92 | 3,035,300 | — | — |
| 2004-03-01 | $44.41 | $63.09 | 4,221,400 | — | — |
| 2004-02-27 | $43.96 | $62.45 | 5,670,800 | — | — |
| 2004-02-26 | $43.20 | $61.38 | 3,735,200 | — | — |
| 2004-02-25 | $42.91 | $60.96 | 2,618,800 | — | — |
| 2004-02-24 | $42.72 | $60.69 | 4,368,300 | — | — |
| 2004-02-23 | $42.92 | $60.98 | 3,933,100 | — | — |
| 2004-02-20 | $42.64 | $60.58 | 5,665,200 | — | — |
| 2004-02-19 | $41.71 | $59.26 | 8,791,500 | — | — |
| 2004-02-18 | $42.29 | $60.08 | 4,638,200 | — | — |
| 2004-02-17 | $41.88 | $59.40 | 4,309,000 | — | — |
| 2004-02-13 | $41.17 | $58.39 | 3,076,100 | — | — |
| 2004-02-12 | $41.72 | $59.17 | 3,322,600 | — | — |
| 2004-02-11 | $41.65 | $59.07 | 5,460,500 | — | — |
| 2004-02-10 | $41.30 | $58.58 | 8,157,400 | — | — |
| 2004-02-09 | $39.53 | $56.07 | 2,863,300 | — | — |
| 2004-02-06 | $39.44 | $55.94 | 3,917,600 | — | — |
| 2004-02-05 | $39.10 | $55.46 | 4,923,300 | — | — |
| 2004-02-04 | $39.00 | $55.32 | 6,280,800 | — | — |
| 2004-02-03 | $39.00 | $55.32 | 3,907,100 | — | — |
| 2004-02-02 | $38.59 | $54.73 | 3,938,800 | — | — |
| 2004-01-30 | $37.96 | $53.84 | 3,293,100 | — | — |
| 2004-01-29 | $38.02 | $53.93 | 5,926,400 | — | — |
| 2004-01-28 | $37.47 | $53.15 | 5,685,600 | — | — |
| 2004-01-27 | $38.78 | $55.00 | 5,679,000 | — | — |
| 2004-01-26 | $38.52 | $54.63 | 3,028,900 | — | — |
| 2004-01-23 | $39.00 | $55.32 | 3,038,100 | — | — |
| 2004-01-22 | $38.40 | $54.46 | 2,627,700 | — | — |
| 2004-01-21 | $38.26 | $54.27 | 4,132,700 | — | — |
| 2004-01-20 | $37.92 | $53.78 | 4,425,900 | — | — |
| 2004-01-16 | $39.16 | $55.54 | 4,717,100 | — | — |
| 2004-01-15 | $39.05 | $55.39 | 4,104,400 | — | — |
| 2004-01-14 | $38.35 | $54.39 | 3,304,400 | — | — |
| 2004-01-13 | $38.24 | $54.24 | 5,295,400 | — | — |
| 2004-01-12 | $37.34 | $52.96 | 3,958,700 | — | — |
| 2004-01-09 | $37.05 | $52.55 | 4,755,200 | — | — |
| 2004-01-08 | $37.76 | $53.56 | 6,064,300 | — | — |
| 2004-01-07 | $38.27 | $54.28 | 3,389,100 | — | — |
| 2004-01-06 | $38.57 | $54.71 | 5,080,300 | — | — |
| 2004-01-05 | $37.40 | $53.05 | 6,555,300 | — | — |
| 2004-01-02 | $37.72 | $53.50 | 2,631,800 | — | — |