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
- 1999-11-10 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 | $85.46 | $91.82 | 1,196,800 | — | — |
| 2004-12-30 | $85.52 | $91.89 | 870,200 | — | — |
| 2004-12-29 | $85.72 | $92.10 | 1,019,100 | — | — |
| 2004-12-28 | $85.87 | $92.26 | 1,512,600 | — | — |
| 2004-12-27 | $85.28 | $91.63 | 2,008,600 | — | — |
| 2004-12-23 | $86.68 | $93.13 | 1,743,800 | — | — |
| 2004-12-22 | $86.70 | $93.16 | 1,878,200 | — | — |
| 2004-12-21 | $86.48 | $92.92 | 1,917,800 | — | — |
| 2004-12-20 | $85.58 | $91.95 | 2,632,500 | — | — |
| 2004-12-17 | $85.90 | $92.30 | 3,944,500 | — | — |
| 2004-12-16 | $85.90 | $92.30 | 3,009,500 | — | — |
| 2004-12-15 | $86.25 | $92.67 | 2,790,700 | — | — |
| 2004-12-14 | $86.76 | $93.22 | 2,147,400 | — | — |
| 2004-12-13 | $87.35 | $93.85 | 2,000,700 | — | — |
| 2004-12-10 | $86.61 | $93.06 | 2,468,100 | — | — |
| 2004-12-09 | $87.53 | $94.05 | 2,775,900 | — | — |
| 2004-12-08 | $87.03 | $93.51 | 2,949,400 | — | — |
| 2004-12-07 | $85.89 | $92.29 | 2,332,700 | — | — |
| 2004-12-06 | $85.89 | $92.29 | 2,435,700 | — | — |
| 2004-12-03 | $85.63 | $92.01 | 2,555,800 | — | — |
| 2004-12-02 | $85.59 | $91.96 | 2,850,900 | — | — |
| 2004-12-01 | $85.35 | $91.71 | 3,448,000 | — | — |
| 2004-11-30 | $84.15 | $90.42 | 2,592,200 | — | — |
| 2004-11-29 | $84.01 | $90.27 | 2,961,600 | — | — |
| 2004-11-26 | $83.64 | $89.87 | 540,400 | — | — |
| 2004-11-24 | $83.51 | $89.73 | 1,930,700 | — | — |
| 2004-11-23 | $83.80 | $89.74 | 2,377,200 | — | — |
| 2004-11-22 | $83.90 | $89.85 | 1,648,200 | — | — |
| 2004-11-19 | $83.08 | $88.97 | 2,244,000 | — | — |
| 2004-11-18 | $83.57 | $89.49 | 1,515,500 | — | — |
| 2004-11-17 | $83.35 | $89.26 | 1,739,800 | — | — |
| 2004-11-16 | $82.75 | $88.62 | 2,279,100 | — | — |
| 2004-11-15 | $83.74 | $89.68 | 2,088,600 | — | — |
| 2004-11-12 | $84.55 | $90.54 | 2,755,200 | — | — |
| 2004-11-11 | $83.87 | $89.81 | 2,386,700 | — | — |
| 2004-11-10 | $82.67 | $88.53 | 2,773,200 | — | — |
| 2004-11-09 | $82.24 | $88.07 | 1,771,600 | — | — |
| 2004-11-08 | $82.30 | $88.13 | 2,588,000 | — | — |
| 2004-11-05 | $81.76 | $87.55 | 2,373,800 | — | — |
| 2004-11-04 | $81.55 | $87.33 | 3,550,100 | — | — |
| 2004-11-03 | $79.80 | $85.46 | 2,814,500 | — | — |
| 2004-11-02 | $79.01 | $84.61 | 3,675,200 | — | — |
| 2004-11-01 | $78.70 | $84.28 | 1,944,900 | — | — |
| 2004-10-29 | $79.18 | $84.79 | 2,563,400 | — | — |
| 2004-10-28 | $78.93 | $84.52 | 1,726,600 | — | — |
| 2004-10-27 | $78.95 | $84.55 | 2,741,900 | — | — |
| 2004-10-26 | $78.41 | $83.97 | 2,478,400 | — | — |
| 2004-10-25 | $77.20 | $82.67 | 2,043,800 | — | — |
| 2004-10-22 | $76.49 | $81.91 | 2,379,200 | — | — |
| 2004-10-21 | $78.05 | $83.58 | 3,596,800 | — | — |
| 2004-10-20 | $77.80 | $83.31 | 2,441,000 | — | — |
| 2004-10-19 | $77.71 | $83.22 | 2,099,900 | — | — |
| 2004-10-18 | $78.45 | $84.01 | 2,609,300 | — | — |
| 2004-10-15 | $77.74 | $83.25 | 3,104,700 | — | — |
| 2004-10-14 | $76.20 | $81.60 | 1,958,200 | — | — |
| 2004-10-13 | $76.40 | $81.82 | 3,465,400 | — | — |
| 2004-10-12 | $76.69 | $82.13 | 2,914,100 | — | — |
| 2004-10-11 | $76.30 | $81.71 | 1,131,200 | — | — |
| 2004-10-08 | $76.03 | $81.42 | 1,522,800 | — | — |
| 2004-10-07 | $76.43 | $81.85 | 1,745,500 | — | — |
| 2004-10-06 | $77.18 | $82.65 | 2,225,000 | — | — |
| 2004-10-05 | $76.97 | $82.43 | 1,806,300 | — | — |
| 2004-10-04 | $77.27 | $82.75 | 3,627,500 | — | — |
| 2004-10-01 | $76.76 | $82.20 | 3,240,000 | — | — |
| 2004-09-30 | $75.92 | $81.30 | 2,822,700 | — | — |
| 2004-09-29 | $75.56 | $80.92 | 4,564,700 | — | — |
| 2004-09-28 | $74.53 | $79.81 | 1,575,300 | — | — |
| 2004-09-27 | $74.12 | $79.37 | 2,030,900 | — | — |
| 2004-09-24 | $73.60 | $78.82 | 1,677,100 | — | — |
| 2004-09-23 | $72.83 | $77.99 | 2,390,900 | — | — |
| 2004-09-22 | $73.39 | $78.59 | 3,242,400 | — | — |
| 2004-09-21 | $75.03 | $80.35 | 1,749,700 | — | — |
| 2004-09-20 | $75.06 | $80.38 | 2,045,000 | — | — |
| 2004-09-17 | $75.04 | $80.36 | 3,817,600 | — | — |
| 2004-09-16 | $74.02 | $79.27 | 1,241,700 | — | — |
| 2004-09-15 | $73.85 | $79.08 | 1,758,900 | — | — |
| 2004-09-14 | $74.00 | $79.24 | 1,530,100 | — | — |
| 2004-09-13 | $73.55 | $78.76 | 1,515,600 | — | — |
| 2004-09-10 | $73.77 | $79.00 | 2,125,200 | — | — |
| 2004-09-09 | $73.22 | $78.41 | 1,660,700 | — | — |
| 2004-09-08 | $73.72 | $78.95 | 2,062,500 | — | — |
| 2004-09-07 | $73.67 | $78.89 | 2,192,100 | — | — |
| 2004-09-03 | $73.04 | $78.22 | 1,130,100 | — | — |
| 2004-09-02 | $73.29 | $78.48 | 1,547,900 | — | — |
| 2004-09-01 | $72.87 | $78.03 | 1,496,100 | — | — |
| 2004-08-31 | $73.05 | $78.23 | 1,311,500 | — | — |
| 2004-08-30 | $72.60 | $77.75 | 981,200 | — | — |
| 2004-08-27 | $72.77 | $77.93 | 1,460,900 | — | — |
| 2004-08-26 | $72.78 | $77.94 | 1,751,700 | — | — |
| 2004-08-25 | $72.70 | $77.85 | 2,368,100 | — | — |
| 2004-08-24 | $72.18 | $77.30 | 2,258,000 | — | — |
| 2004-08-23 | $71.54 | $76.61 | 2,042,100 | — | — |
| 2004-08-20 | $71.31 | $76.36 | 1,776,800 | — | — |
| 2004-08-19 | $70.75 | $75.76 | 1,754,400 | — | — |
| 2004-08-18 | $71.25 | $76.00 | 1,600,000 | — | — |
| 2004-08-17 | $70.50 | $75.20 | 1,431,400 | — | — |
| 2004-08-16 | $70.63 | $75.34 | 1,821,500 | — | — |
| 2004-08-13 | $69.25 | $73.87 | 2,485,600 | — | — |
| 2004-08-12 | $69.71 | $74.36 | 2,422,500 | — | — |
| 2004-08-11 | $70.41 | $75.10 | 2,854,600 | — | — |
| 2004-08-10 | $71.15 | $75.89 | 1,179,300 | — | — |
| 2004-08-09 | $70.51 | $75.21 | 1,951,700 | — | — |
| 2004-08-06 | $70.26 | $74.94 | 2,687,000 | — | — |
| 2004-08-05 | $71.13 | $75.87 | 2,046,000 | — | — |
| 2004-08-04 | $72.81 | $77.66 | 1,567,100 | — | — |
| 2004-08-03 | $72.66 | $77.50 | 1,748,800 | — | — |
| 2004-08-02 | $72.54 | $77.38 | 1,445,400 | — | — |
| 2004-07-30 | $71.96 | $76.76 | 1,641,700 | — | — |
| 2004-07-29 | $72.13 | $76.94 | 2,342,800 | — | — |
| 2004-07-28 | $71.10 | $75.84 | 2,104,900 | — | — |
| 2004-07-27 | $71.01 | $75.74 | 1,864,900 | — | — |
| 2004-07-26 | $71.30 | $76.05 | 2,190,200 | — | — |
| 2004-07-23 | $71.41 | $76.17 | 3,010,700 | — | — |
| 2004-07-22 | $72.63 | $77.47 | 3,682,300 | — | — |
| 2004-07-21 | $73.06 | $77.93 | 2,038,200 | — | — |
| 2004-07-20 | $74.10 | $79.04 | 1,660,500 | — | — |
| 2004-07-19 | $73.49 | $78.39 | 1,409,900 | — | — |
| 2004-07-16 | $73.79 | $78.71 | 2,069,100 | — | — |
| 2004-07-15 | $74.05 | $78.99 | 2,486,700 | — | — |
| 2004-07-14 | $73.22 | $78.10 | 1,711,400 | — | — |
| 2004-07-13 | $73.24 | $78.12 | 1,918,800 | — | — |
| 2004-07-12 | $72.97 | $77.83 | 1,623,000 | — | — |
| 2004-07-09 | $73.06 | $77.93 | 1,950,600 | — | — |
| 2004-07-08 | $72.70 | $77.55 | 2,538,000 | — | — |
| 2004-07-07 | $73.64 | $78.55 | 1,899,700 | — | — |
| 2004-07-06 | $73.76 | $78.68 | 1,883,100 | — | — |
| 2004-07-02 | $74.27 | $79.22 | 1,696,100 | — | — |
| 2004-07-01 | $74.78 | $79.77 | 2,100,200 | — | — |
| 2004-06-30 | $75.17 | $80.18 | 2,301,400 | — | — |
| 2004-06-29 | $74.99 | $79.99 | 1,912,700 | — | — |
| 2004-06-28 | $74.92 | $79.91 | 2,986,700 | — | — |
| 2004-06-25 | $74.77 | $79.75 | 2,738,800 | — | — |
| 2004-06-24 | $74.37 | $79.33 | 1,733,900 | — | — |
| 2004-06-23 | $74.58 | $79.55 | 2,496,900 | — | — |
| 2004-06-22 | $74.11 | $79.05 | 2,016,600 | — | — |
| 2004-06-21 | $73.64 | $78.55 | 1,594,700 | — | — |
| 2004-06-18 | $73.42 | $78.31 | 1,941,900 | — | — |
| 2004-06-17 | $72.89 | $77.75 | 1,585,500 | — | — |
| 2004-06-16 | $73.14 | $78.02 | 1,564,200 | — | — |
| 2004-06-15 | $73.14 | $78.02 | 2,211,600 | — | — |
| 2004-06-14 | $72.87 | $77.73 | 1,530,600 | — | — |
| 2004-06-10 | $73.19 | $78.07 | 1,662,100 | — | — |
| 2004-06-09 | $72.74 | $77.59 | 1,463,400 | — | — |
| 2004-06-08 | $73.15 | $78.03 | 1,793,500 | — | — |
| 2004-06-07 | $72.75 | $77.60 | 1,947,900 | — | — |
| 2004-06-04 | $71.74 | $76.52 | 1,678,600 | — | — |
| 2004-06-03 | $71.76 | $76.54 | 1,799,800 | — | — |
| 2004-06-02 | $71.97 | $76.77 | 1,724,200 | — | — |
| 2004-06-01 | $71.53 | $76.30 | 1,968,000 | — | — |
| 2004-05-28 | $71.72 | $76.50 | 1,320,000 | — | — |
| 2004-05-27 | $71.51 | $76.28 | 2,156,800 | — | — |
| 2004-05-26 | $70.97 | $75.70 | 1,665,700 | — | — |
| 2004-05-25 | $70.75 | $75.47 | 2,431,700 | — | — |
| 2004-05-24 | $69.50 | $74.13 | 1,826,600 | — | — |
| 2004-05-21 | $69.12 | $73.73 | 1,518,700 | — | — |
| 2004-05-20 | $68.96 | $73.56 | 2,280,400 | — | — |
| 2004-05-19 | $69.14 | $73.75 | 2,358,100 | — | — |
| 2004-05-18 | $69.45 | $74.08 | 1,646,300 | — | — |
| 2004-05-17 | $69.36 | $73.98 | 1,741,400 | — | — |
| 2004-05-14 | $69.37 | $73.99 | 1,419,200 | — | — |
| 2004-05-13 | $69.27 | $73.89 | 1,829,100 | — | — |
| 2004-05-12 | $69.81 | $74.17 | 2,114,600 | — | — |
| 2004-05-11 | $69.85 | $74.21 | 1,689,900 | — | — |
| 2004-05-10 | $69.28 | $73.60 | 2,487,500 | — | — |
| 2004-05-07 | $69.69 | $74.04 | 2,318,900 | — | — |
| 2004-05-06 | $70.35 | $74.74 | 1,820,300 | — | — |
| 2004-05-05 | $70.45 | $74.85 | 1,764,200 | — | — |
| 2004-05-04 | $70.24 | $74.62 | 2,109,200 | — | — |
| 2004-05-03 | $70.70 | $75.11 | 1,855,400 | — | — |
| 2004-04-30 | $70.15 | $74.53 | 2,100,600 | — | — |
| 2004-04-29 | $70.35 | $74.74 | 2,093,900 | — | — |
| 2004-04-28 | $70.86 | $75.28 | 2,335,400 | — | — |
| 2004-04-27 | $71.56 | $76.02 | 2,194,900 | — | — |
| 2004-04-26 | $71.54 | $76.00 | 2,248,200 | — | — |
| 2004-04-23 | $71.80 | $76.28 | 1,908,000 | — | — |
| 2004-04-22 | $71.94 | $76.43 | 3,045,200 | — | — |
| 2004-04-21 | $71.20 | $75.64 | 3,141,400 | — | — |
| 2004-04-20 | $70.42 | $74.81 | 1,673,200 | — | — |
| 2004-04-19 | $71.08 | $75.51 | 1,797,300 | — | — |
| 2004-04-16 | $71.62 | $76.09 | 1,687,000 | — | — |
| 2004-04-15 | $71.33 | $75.78 | 2,789,900 | — | — |
| 2004-04-14 | $70.84 | $75.26 | 2,558,400 | — | — |
| 2004-04-13 | $70.14 | $74.52 | 1,856,000 | — | — |
| 2004-04-12 | $70.43 | $74.82 | 1,304,600 | — | — |
| 2004-04-08 | $70.47 | $74.87 | 1,967,800 | — | — |
| 2004-04-07 | $70.32 | $74.71 | 1,900,600 | — | — |
| 2004-04-06 | $70.69 | $75.10 | 2,201,500 | — | — |
| 2004-04-05 | $70.30 | $74.69 | 1,621,300 | — | — |
| 2004-04-02 | $70.47 | $74.87 | 2,116,600 | — | — |
| 2004-04-01 | $70.04 | $74.41 | 2,038,700 | — | — |
| 2004-03-31 | $69.84 | $74.20 | 2,273,600 | — | — |
| 2004-03-30 | $69.84 | $74.20 | 1,805,400 | — | — |
| 2004-03-29 | $69.79 | $74.14 | 2,293,800 | — | — |
| 2004-03-26 | $69.07 | $73.38 | 1,977,900 | — | — |
| 2004-03-25 | $69.53 | $73.87 | 2,416,900 | — | — |
| 2004-03-24 | $68.36 | $72.63 | 1,677,900 | — | — |
| 2004-03-23 | $68.32 | $72.58 | 1,699,800 | — | — |
| 2004-03-22 | $68.34 | $72.60 | 1,839,000 | — | — |
| 2004-03-19 | $68.92 | $73.22 | 2,293,500 | — | — |
| 2004-03-18 | $69.74 | $74.09 | 2,004,400 | — | — |
| 2004-03-17 | $69.47 | $73.80 | 3,175,700 | — | — |
| 2004-03-16 | $68.07 | $72.32 | 2,353,000 | — | — |
| 2004-03-15 | $67.98 | $72.22 | 1,966,500 | — | — |
| 2004-03-12 | $68.95 | $73.25 | 1,789,600 | — | — |
| 2004-03-11 | $68.13 | $72.38 | 2,405,600 | — | — |
| 2004-03-10 | $68.55 | $72.83 | 2,181,200 | — | — |
| 2004-03-09 | $68.90 | $73.20 | 1,926,200 | — | — |
| 2004-03-08 | $69.09 | $73.40 | 1,646,600 | — | — |
| 2004-03-05 | $69.64 | $73.98 | 2,559,900 | — | — |
| 2004-03-04 | $69.37 | $73.70 | 1,623,300 | — | — |
| 2004-03-03 | $68.95 | $73.25 | 2,957,800 | — | — |
| 2004-03-02 | $69.47 | $73.80 | 2,244,000 | — | — |
| 2004-03-01 | $69.85 | $74.21 | 2,760,300 | — | — |
| 2004-02-27 | $70.63 | $75.04 | 2,077,300 | — | — |
| 2004-02-26 | $70.83 | $75.25 | 2,165,500 | — | — |
| 2004-02-25 | $69.85 | $74.21 | 1,993,400 | — | — |
| 2004-02-24 | $69.95 | $74.31 | 1,934,100 | — | — |
| 2004-02-23 | $69.64 | $73.98 | 2,626,500 | — | — |
| 2004-02-20 | $70.16 | $74.54 | 2,380,100 | — | — |
| 2004-02-19 | $70.42 | $74.81 | 2,197,000 | — | — |
| 2004-02-18 | $71.19 | $75.33 | 1,041,300 | — | — |
| 2004-02-17 | $71.24 | $75.39 | 1,196,100 | — | — |
| 2004-02-13 | $70.82 | $74.94 | 1,695,900 | — | — |
| 2004-02-12 | $71.11 | $75.25 | 1,475,800 | — | — |
| 2004-02-11 | $71.79 | $75.97 | 2,328,900 | — | — |
| 2004-02-10 | $71.06 | $75.20 | 1,665,700 | — | — |
| 2004-02-09 | $71.04 | $75.18 | 1,202,200 | — | — |
| 2004-02-06 | $71.35 | $75.50 | 1,853,800 | — | — |
| 2004-02-05 | $70.80 | $74.92 | 1,915,100 | — | — |
| 2004-02-04 | $71.09 | $75.23 | 2,128,400 | — | — |
| 2004-02-03 | $71.00 | $75.13 | 1,897,200 | — | — |
| 2004-02-02 | $71.09 | $75.23 | 2,544,900 | — | — |
| 2004-01-30 | $71.27 | $75.42 | 2,303,000 | — | — |
| 2004-01-29 | $72.51 | $76.73 | 2,910,200 | — | — |
| 2004-01-28 | $72.44 | $76.66 | 2,091,800 | — | — |
| 2004-01-27 | $72.79 | $77.03 | 2,184,800 | — | — |
| 2004-01-26 | $73.06 | $77.31 | 2,033,400 | — | — |
| 2004-01-23 | $72.28 | $76.49 | 1,860,300 | — | — |
| 2004-01-22 | $72.33 | $76.54 | 2,260,600 | — | — |
| 2004-01-21 | $72.30 | $76.51 | 2,413,400 | — | — |
| 2004-01-20 | $72.10 | $76.30 | 2,289,300 | — | — |
| 2004-01-16 | $73.00 | $77.25 | 2,076,200 | — | — |
| 2004-01-15 | $72.34 | $76.55 | 1,934,900 | — | — |
| 2004-01-14 | $72.46 | $76.68 | 2,421,100 | — | — |
| 2004-01-13 | $71.91 | $76.10 | 1,957,200 | — | — |
| 2004-01-12 | $72.22 | $76.42 | 2,727,300 | — | — |
| 2004-01-09 | $71.88 | $76.06 | 3,285,200 | — | — |
| 2004-01-08 | $72.64 | $76.87 | 2,748,300 | — | — |
| 2004-01-07 | $73.24 | $77.50 | 2,484,500 | — | — |
| 2004-01-06 | $73.48 | $77.76 | 1,895,900 | — | — |
| 2004-01-05 | $73.93 | $78.23 | 2,118,300 | — | — |
| 2004-01-02 | $73.65 | $77.94 | 2,802,800 | — | — |