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
- 1970-01-02 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 | $44.82 | $140.98 | 823,363 | — | — |
| 2004-12-30 | $44.93 | $141.31 | 899,946 | — | — |
| 2004-12-29 | $45.11 | $141.89 | 1,728,319 | — | — |
| 2004-12-28 | $44.77 | $140.81 | 758,013 | — | — |
| 2004-12-27 | $44.27 | $139.24 | 935,088 | — | — |
| 2004-12-23 | $44.40 | $139.65 | 869,359 | — | — |
| 2004-12-22 | $44.53 | $140.07 | 2,218,937 | — | — |
| 2004-12-21 | $43.06 | $135.43 | 995,163 | — | — |
| 2004-12-20 | $42.35 | $133.19 | 2,336,050 | — | — |
| 2004-12-17 | $43.32 | $136.26 | 1,735,302 | — | — |
| 2004-12-16 | $43.61 | $137.17 | 1,097,514 | — | — |
| 2004-12-15 | $43.19 | $135.84 | 1,525,590 | — | — |
| 2004-12-14 | $42.95 | $135.09 | 1,228,404 | — | — |
| 2004-12-13 | $43.24 | $136.01 | 1,730,975 | — | — |
| 2004-12-10 | $42.27 | $132.94 | 1,287,340 | — | — |
| 2004-12-09 | $42.16 | $132.61 | 1,970,174 | — | — |
| 2004-12-08 | $42.48 | $133.60 | 6,865,535 | — | — |
| 2004-12-07 | $41.37 | $130.12 | 4,585,878 | — | — |
| 2004-12-06 | $41.63 | $130.95 | 2,047,365 | — | — |
| 2004-12-03 | $41.50 | $130.54 | 1,465,212 | — | — |
| 2004-12-02 | $41.03 | $129.04 | 1,133,149 | — | — |
| 2004-12-01 | $40.66 | $127.88 | 1,594,887 | — | — |
| 2004-11-30 | $40.37 | $126.97 | 2,192,827 | — | — |
| 2004-11-29 | $41.26 | $129.79 | 1,083,055 | — | — |
| 2004-11-26 | $41.77 | $131.37 | 313,315 | — | — |
| 2004-11-24 | $41.74 | $131.28 | 1,490,107 | — | — |
| 2004-11-23 | $41.77 | $131.37 | 1,590,598 | — | — |
| 2004-11-22 | $41.32 | $129.96 | 2,635,096 | — | — |
| 2004-11-19 | $41.21 | $129.62 | 1,236,335 | — | — |
| 2004-11-18 | $41.82 | $131.53 | 4,911,603 | — | — |
| 2004-11-17 | $41.92 | $131.86 | 1,871,239 | — | — |
| 2004-11-16 | $42.03 | $132.19 | 1,413,410 | — | — |
| 2004-11-15 | $43.06 | $135.43 | 859,833 | — | — |
| 2004-11-12 | $43.19 | $135.84 | 2,016,967 | — | — |
| 2004-11-11 | $42.29 | $133.02 | 1,049,507 | — | — |
| 2004-11-10 | $41.69 | $131.12 | 1,295,385 | — | — |
| 2004-11-09 | $41.87 | $131.70 | 1,220,282 | — | — |
| 2004-11-08 | $42.13 | $132.53 | 2,039,737 | — | — |
| 2004-11-05 | $42.29 | $133.02 | 4,051,656 | — | — |
| 2004-11-04 | $43.21 | $135.92 | 2,868,413 | — | — |
| 2004-11-03 | $41.42 | $130.29 | 1,660,692 | — | — |
| 2004-11-02 | $40.47 | $127.30 | 1,572,155 | — | — |
| 2004-11-01 | $40.18 | $126.39 | 3,037,252 | — | — |
| 2004-10-29 | $38.92 | $122.41 | 908,371 | — | — |
| 2004-10-28 | $39.29 | $123.57 | 913,381 | — | — |
| 2004-10-27 | $38.97 | $122.58 | 1,206,886 | — | — |
| 2004-10-26 | $38.37 | $120.67 | 848,904 | — | — |
| 2004-10-25 | $37.84 | $119.02 | 1,037,477 | — | — |
| 2004-10-22 | $37.73 | $118.68 | 971,482 | — | — |
| 2004-10-21 | $38.37 | $120.67 | 1,118,500 | — | — |
| 2004-10-20 | $38.31 | $120.51 | 900,971 | — | — |
| 2004-10-19 | $38.52 | $121.17 | 1,069,165 | — | — |
| 2004-10-18 | $38.31 | $120.51 | 992,848 | — | — |
| 2004-10-15 | $37.50 | $117.94 | 1,270,983 | — | — |
| 2004-10-14 | $37.26 | $117.19 | 1,267,454 | — | — |
| 2004-10-13 | $37.71 | $118.60 | 1,090,607 | — | — |
| 2004-10-12 | $37.47 | $117.86 | 932,014 | — | — |
| 2004-10-11 | $37.39 | $117.61 | 452,933 | — | — |
| 2004-10-08 | $37.26 | $117.19 | 747,729 | — | — |
| 2004-10-07 | $37.65 | $118.44 | 816,267 | — | — |
| 2004-10-06 | $38.00 | $119.51 | 1,253,147 | — | — |
| 2004-10-05 | $37.65 | $118.44 | 894,444 | — | — |
| 2004-10-04 | $37.84 | $119.02 | 1,104,269 | — | — |
| 2004-10-01 | $37.76 | $118.77 | 1,414,624 | — | — |
| 2004-09-30 | $37.10 | $116.70 | 1,544,223 | — | — |
| 2004-09-29 | $36.65 | $115.29 | 1,000,514 | — | — |
| 2004-09-28 | $36.02 | $113.30 | 1,219,713 | — | — |
| 2004-09-27 | $35.49 | $111.64 | 1,203,395 | — | — |
| 2004-09-24 | $36.02 | $113.30 | 2,910,841 | — | — |
| 2004-09-23 | $37.13 | $116.78 | 1,136,109 | — | — |
| 2004-09-22 | $37.42 | $117.69 | 1,046,813 | — | — |
| 2004-09-21 | $37.87 | $119.10 | 826,627 | — | — |
| 2004-09-20 | $37.44 | $117.77 | 1,166,279 | — | — |
| 2004-09-17 | $37.47 | $117.86 | 2,209,449 | — | — |
| 2004-09-16 | $37.18 | $116.94 | 1,202,636 | — | — |
| 2004-09-15 | $36.68 | $115.37 | 951,293 | — | — |
| 2004-09-14 | $37.13 | $116.78 | 1,041,538 | — | — |
| 2004-09-13 | $36.89 | $116.03 | 1,156,602 | — | — |
| 2004-09-10 | $37.00 | $116.36 | 997,971 | — | — |
| 2004-09-09 | $36.26 | $114.04 | 1,505,742 | — | — |
| 2004-09-08 | $35.99 | $113.21 | 2,311,497 | — | — |
| 2004-09-07 | $35.47 | $111.56 | 1,466,692 | — | — |
| 2004-09-03 | $34.52 | $108.57 | 1,427,186 | — | — |
| 2004-09-02 | $35.42 | $111.39 | 829,056 | — | — |
| 2004-09-01 | $34.89 | $109.73 | 941,919 | — | — |
| 2004-08-31 | $35.39 | $111.31 | 1,118,576 | — | — |
| 2004-08-30 | $35.31 | $111.06 | 661,089 | — | — |
| 2004-08-27 | $35.70 | $112.30 | 578,092 | — | — |
| 2004-08-26 | $35.73 | $112.39 | 582,457 | — | — |
| 2004-08-25 | $35.65 | $112.14 | 2,012,602 | — | — |
| 2004-08-24 | $35.81 | $112.63 | 1,004,157 | — | — |
| 2004-08-23 | $36.50 | $114.79 | 794,218 | — | — |
| 2004-08-20 | $36.42 | $114.54 | 979,945 | — | — |
| 2004-08-19 | $35.68 | $112.22 | 872,091 | — | — |
| 2004-08-18 | $35.49 | $111.64 | 857,556 | — | — |
| 2004-08-17 | $34.81 | $109.48 | 1,020,438 | — | — |
| 2004-08-16 | $35.02 | $110.15 | 967,953 | — | — |
| 2004-08-13 | $34.44 | $108.32 | 1,561,453 | — | — |
| 2004-08-12 | $34.23 | $107.66 | 1,478,494 | — | — |
| 2004-08-11 | $35.18 | $110.65 | 995,049 | — | — |
| 2004-08-10 | $36.02 | $113.30 | 916,417 | — | — |
| 2004-08-09 | $34.94 | $109.90 | 857,556 | — | — |
| 2004-08-06 | $35.81 | $112.63 | 1,128,633 | — | — |
| 2004-08-05 | $36.42 | $114.54 | 1,001,728 | — | — |
| 2004-08-04 | $37.34 | $117.44 | 1,350,261 | — | — |
| 2004-08-03 | $36.89 | $116.03 | 1,306,125 | — | — |
| 2004-08-02 | $36.52 | $114.87 | 944,386 | — | — |
| 2004-07-30 | $36.52 | $114.87 | 1,385,099 | — | — |
| 2004-07-29 | $36.15 | $113.71 | 695,775 | — | — |
| 2004-07-28 | $35.55 | $111.81 | 1,406,313 | — | — |
| 2004-07-27 | $35.86 | $112.80 | 1,187,531 | — | — |
| 2004-07-26 | $36.05 | $113.38 | 1,547,259 | — | — |
| 2004-07-23 | $36.36 | $114.37 | 2,955,470 | — | — |
| 2004-07-22 | $35.07 | $110.31 | 1,292,387 | — | — |
| 2004-07-21 | $34.52 | $108.57 | 873,154 | — | — |
| 2004-07-20 | $35.02 | $110.15 | 1,126,090 | — | — |
| 2004-07-19 | $34.94 | $109.90 | 1,283,621 | — | — |
| 2004-07-16 | $35.02 | $110.15 | 908,599 | — | — |
| 2004-07-15 | $35.81 | $112.63 | 464,129 | — | — |
| 2004-07-14 | $36.07 | $113.46 | 713,005 | — | — |
| 2004-07-13 | $36.39 | $114.46 | 683,935 | — | — |
| 2004-07-12 | $35.89 | $112.88 | 618,661 | — | — |
| 2004-07-09 | $35.97 | $113.13 | 478,587 | — | — |
| 2004-07-08 | $35.84 | $112.72 | 1,317,055 | — | — |
| 2004-07-07 | $36.47 | $114.71 | 900,857 | — | — |
| 2004-07-06 | $36.26 | $114.04 | 1,783,498 | — | — |
| 2004-07-02 | $37.29 | $117.28 | 636,763 | — | — |
| 2004-07-01 | $37.44 | $117.77 | 902,261 | — | — |
| 2004-06-30 | $38.21 | $120.18 | 935,961 | — | — |
| 2004-06-29 | $37.92 | $119.26 | 955,391 | — | — |
| 2004-06-28 | $37.68 | $118.52 | 1,914,691 | — | — |
| 2004-06-25 | $38.13 | $119.93 | 1,877,235 | — | — |
| 2004-06-24 | $38.31 | $120.51 | 1,280,281 | — | — |
| 2004-06-23 | $39.13 | $123.08 | 1,545,741 | — | — |
| 2004-06-22 | $38.68 | $121.67 | 3,135,695 | — | — |
| 2004-06-21 | $37.68 | $118.52 | 1,148,519 | — | — |
| 2004-06-18 | $37.47 | $117.86 | 870,459 | — | — |
| 2004-06-17 | $37.23 | $117.11 | 964,234 | — | — |
| 2004-06-16 | $37.31 | $117.36 | 896,227 | — | — |
| 2004-06-15 | $38.02 | $119.60 | 2,113,663 | — | — |
| 2004-06-14 | $37.42 | $117.69 | 1,570,219 | — | — |
| 2004-06-10 | $37.21 | $117.03 | 1,806,951 | — | — |
| 2004-06-09 | $36.63 | $115.20 | 922,868 | — | — |
| 2004-06-08 | $36.21 | $113.88 | 1,308,971 | — | — |
| 2004-06-07 | $36.28 | $114.13 | 1,148,784 | — | — |
| 2004-06-04 | $35.31 | $111.06 | 795,546 | — | — |
| 2004-06-03 | $34.78 | $109.40 | 689,400 | — | — |
| 2004-06-02 | $35.26 | $110.89 | 969,433 | — | — |
| 2004-06-01 | $35.31 | $111.06 | 1,171,858 | — | — |
| 2004-05-28 | $35.68 | $112.22 | 799,682 | — | — |
| 2004-05-27 | $36.15 | $113.71 | 1,381,873 | — | — |
| 2004-05-26 | $35.92 | $112.97 | 1,558,796 | — | — |
| 2004-05-25 | $35.39 | $111.31 | 1,138,728 | — | — |
| 2004-05-24 | $34.99 | $110.06 | 1,122,257 | — | — |
| 2004-05-21 | $35.18 | $110.65 | 1,434,320 | — | — |
| 2004-05-20 | $34.62 | $108.90 | 991,747 | — | — |
| 2004-05-19 | $34.39 | $108.16 | 1,356,902 | — | — |
| 2004-05-18 | $34.10 | $107.25 | 785,375 | — | — |
| 2004-05-17 | $33.36 | $104.93 | 1,131,214 | — | — |
| 2004-05-14 | $33.86 | $106.50 | 1,015,694 | — | — |
| 2004-05-13 | $33.81 | $106.34 | 1,965,848 | — | — |
| 2004-05-12 | $33.83 | $106.42 | 2,214,231 | — | — |
| 2004-05-11 | $34.52 | $108.57 | 1,891,276 | — | — |
| 2004-05-10 | $33.73 | $106.09 | 2,108,274 | — | — |
| 2004-05-07 | $34.15 | $107.41 | 1,286,505 | — | — |
| 2004-05-06 | $34.39 | $108.16 | 2,242,238 | — | — |
| 2004-05-05 | $35.39 | $111.31 | 2,637,601 | — | — |
| 2004-05-04 | $35.15 | $110.56 | 3,714,470 | — | — |
| 2004-05-03 | $35.81 | $112.63 | 1,265,177 | — | — |
| 2004-04-30 | $35.39 | $111.31 | 1,457,811 | — | — |
| 2004-04-29 | $35.39 | $111.31 | 2,961,049 | — | — |
| 2004-04-28 | $35.49 | $111.64 | 1,682,437 | — | — |
| 2004-04-27 | $35.42 | $111.39 | 2,364,589 | — | — |
| 2004-04-26 | $35.73 | $112.39 | 4,705,458 | — | — |
| 2004-04-23 | $34.73 | $109.24 | 13,751,600 | — | — |
| 2004-04-22 | $37.97 | $119.43 | 2,169,222 | — | — |
| 2004-04-21 | $36.84 | $115.87 | 2,307,702 | — | — |
| 2004-04-20 | $36.73 | $115.54 | 708,261 | — | — |
| 2004-04-19 | $37.21 | $117.03 | 983,095 | — | — |
| 2004-04-16 | $36.84 | $115.87 | 937,707 | — | — |
| 2004-04-15 | $36.89 | $116.03 | 1,366,124 | — | — |
| 2004-04-14 | $38.02 | $119.60 | 585,037 | — | — |
| 2004-04-13 | $37.71 | $118.60 | 1,709,648 | — | — |
| 2004-04-12 | $39.13 | $123.08 | 811,940 | — | — |
| 2004-04-08 | $38.92 | $122.41 | 611,868 | — | — |
| 2004-04-07 | $39.31 | $123.66 | 897,935 | — | — |
| 2004-04-06 | $39.10 | $122.99 | 689,552 | — | — |
| 2004-04-05 | $39.42 | $123.99 | 1,037,743 | — | — |
| 2004-04-02 | $39.31 | $123.66 | 1,117,096 | — | — |
| 2004-04-01 | $39.13 | $123.08 | 1,869,645 | — | — |
| 2004-03-31 | $38.39 | $120.76 | 952,507 | — | — |
| 2004-03-30 | $38.55 | $121.25 | 1,373,638 | — | — |
| 2004-03-29 | $38.08 | $119.76 | 1,074,706 | — | — |
| 2004-03-26 | $37.55 | $118.10 | 1,491,321 | — | — |
| 2004-03-25 | $37.44 | $117.77 | 1,655,151 | — | — |
| 2004-03-24 | $36.50 | $114.79 | 857,518 | — | — |
| 2004-03-23 | $36.63 | $115.20 | 3,572,347 | — | — |
| 2004-03-22 | $36.21 | $113.88 | 1,161,384 | — | — |
| 2004-03-19 | $37.10 | $116.70 | 996,453 | — | — |
| 2004-03-18 | $37.63 | $118.35 | 1,261,875 | — | — |
| 2004-03-17 | $37.26 | $117.19 | 1,958,372 | — | — |
| 2004-03-16 | $36.60 | $115.12 | 1,699,970 | — | — |
| 2004-03-15 | $36.36 | $114.37 | 1,145,900 | — | — |
| 2004-03-12 | $37.08 | $116.61 | 2,025,619 | — | — |
| 2004-03-11 | $36.26 | $114.04 | 1,614,431 | — | — |
| 2004-03-10 | $36.63 | $115.20 | 2,041,103 | — | — |
| 2004-03-09 | $36.36 | $114.37 | 2,062,620 | — | — |
| 2004-03-08 | $36.76 | $115.62 | 1,577,354 | — | — |
| 2004-03-05 | $37.36 | $117.52 | 1,218,764 | — | — |
| 2004-03-04 | $37.55 | $118.10 | 1,693,367 | — | — |
| 2004-03-03 | $37.52 | $118.02 | 1,171,099 | — | — |
| 2004-03-02 | $37.44 | $117.77 | 2,631,681 | — | — |
| 2004-03-01 | $37.63 | $118.35 | 1,872,529 | — | — |
| 2004-02-27 | $37.26 | $117.19 | 1,056,452 | — | — |
| 2004-02-26 | $37.29 | $117.28 | 1,278,991 | — | — |
| 2004-02-25 | $37.15 | $116.86 | 1,410,829 | — | — |
| 2004-02-24 | $36.71 | $115.45 | 1,474,016 | — | — |
| 2004-02-23 | $37.50 | $117.94 | 1,994,197 | — | — |
| 2004-02-20 | $37.97 | $119.43 | 4,326,224 | — | — |
| 2004-02-19 | $38.71 | $121.75 | 1,592,003 | — | — |
| 2004-02-18 | $40.21 | $126.48 | 1,090,949 | — | — |
| 2004-02-17 | $40.32 | $126.81 | 3,182,297 | — | — |
| 2004-02-13 | $39.66 | $124.73 | 1,377,509 | — | — |
| 2004-02-12 | $40.21 | $126.48 | 1,634,241 | — | — |
| 2004-02-11 | $39.60 | $124.57 | 2,976,760 | — | — |
| 2004-02-10 | $39.53 | $124.32 | 1,301,343 | — | — |
| 2004-02-09 | $39.68 | $124.82 | 1,995,411 | — | — |
| 2004-02-06 | $39.87 | $125.40 | 3,919,969 | — | — |
| 2004-02-05 | $38.21 | $120.18 | 1,777,654 | — | — |
| 2004-02-04 | $37.60 | $118.27 | 2,661,623 | — | — |
| 2004-02-03 | $37.79 | $118.85 | 2,676,538 | — | — |
| 2004-02-02 | $38.81 | $122.08 | 2,499,767 | — | — |
| 2004-01-30 | $38.58 | $121.34 | 2,515,706 | — | — |
| 2004-01-29 | $38.97 | $122.58 | 1,841,676 | — | — |
| 2004-01-28 | $38.95 | $122.50 | 2,655,399 | — | — |
| 2004-01-27 | $39.92 | $125.56 | 10,436,136 | — | — |
| 2004-01-26 | $36.76 | $115.62 | 2,080,419 | — | — |
| 2004-01-23 | $35.92 | $112.97 | 1,252,236 | — | — |
| 2004-01-22 | $35.28 | $110.98 | 1,362,139 | — | — |
| 2004-01-21 | $36.05 | $113.38 | 1,025,105 | — | — |
| 2004-01-20 | $35.39 | $111.31 | 1,866,533 | — | — |
| 2004-01-16 | $35.63 | $112.05 | 1,846,230 | — | — |
| 2004-01-15 | $36.05 | $113.38 | 1,865,660 | — | — |
| 2004-01-14 | $36.23 | $113.96 | 1,182,902 | — | — |
| 2004-01-13 | $36.23 | $113.96 | 1,989,491 | — | — |
| 2004-01-12 | $36.97 | $116.28 | 1,672,798 | — | — |
| 2004-01-09 | $36.79 | $115.70 | 2,164,478 | — | — |
| 2004-01-08 | $37.31 | $117.36 | 1,886,191 | — | — |
| 2004-01-07 | $37.21 | $117.03 | 1,605,968 | — | — |
| 2004-01-06 | $37.08 | $116.61 | 4,152,831 | — | — |
| 2004-01-05 | $36.42 | $114.54 | 1,562,857 | — | — |
| 2004-01-02 | $35.81 | $112.63 | 1,722,854 | — | — |