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
- 2001-07-25 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 | $77.79 | $77.79 | 549,608 | — | — |
| 2004-12-30 | $78.53 | $78.53 | 494,297 | — | — |
| 2004-12-29 | $78.56 | $78.56 | 1,161,016 | — | — |
| 2004-12-28 | $78.39 | $78.39 | 1,274,316 | — | — |
| 2004-12-27 | $77.17 | $77.17 | 911,138 | — | — |
| 2004-12-23 | $77.82 | $77.82 | 1,394,517 | — | — |
| 2004-12-22 | $79.50 | $79.50 | 1,343,944 | — | — |
| 2004-12-21 | $78.91 | $78.91 | 1,773,042 | — | — |
| 2004-12-20 | $78.21 | $78.21 | 1,588,672 | — | — |
| 2004-12-17 | $77.15 | $77.15 | 2,548,014 | — | — |
| 2004-12-16 | $77.38 | $77.38 | 2,921,183 | — | — |
| 2004-12-15 | $79.13 | $79.13 | 3,202,991 | — | — |
| 2004-12-14 | $81.83 | $81.83 | 1,202,422 | — | — |
| 2004-12-13 | $81.55 | $81.55 | 812,876 | — | — |
| 2004-12-10 | $81.35 | $81.35 | 722,648 | — | — |
| 2004-12-09 | $81.89 | $81.89 | 931,429 | — | — |
| 2004-12-08 | $80.20 | $80.20 | 803,400 | — | — |
| 2004-12-07 | $79.13 | $79.13 | 1,060,385 | — | — |
| 2004-12-06 | $80.04 | $80.04 | 927,206 | — | — |
| 2004-12-03 | $80.31 | $80.31 | 1,194,697 | — | — |
| 2004-12-02 | $80.94 | $80.94 | 1,559,626 | — | — |
| 2004-12-01 | $81.02 | $81.02 | 1,353,832 | — | — |
| 2004-11-30 | $79.22 | $79.22 | 1,590,320 | — | — |
| 2004-11-29 | $78.15 | $78.15 | 1,763,154 | — | — |
| 2004-11-26 | $77.23 | $77.23 | 315,798 | — | — |
| 2004-11-24 | $77.38 | $77.38 | 822,455 | — | — |
| 2004-11-23 | $76.09 | $76.09 | 2,075,347 | — | — |
| 2004-11-22 | $76.16 | $76.16 | 1,396,268 | — | — |
| 2004-11-19 | $74.75 | $74.75 | 1,285,955 | — | — |
| 2004-11-18 | $76.17 | $76.16 | 1,912,916 | — | — |
| 2004-11-17 | $77.33 | $77.33 | 1,288,530 | — | — |
| 2004-11-16 | $76.89 | $76.89 | 971,187 | — | — |
| 2004-11-15 | $77.27 | $77.27 | 1,026,395 | — | — |
| 2004-11-12 | $77.43 | $77.43 | 1,385,968 | — | — |
| 2004-11-11 | $78.45 | $78.45 | 1,177,496 | — | — |
| 2004-11-10 | $76.50 | $76.50 | 1,358,776 | — | — |
| 2004-11-09 | $76.62 | $76.62 | 1,358,879 | — | — |
| 2004-11-08 | $77.23 | $77.23 | 1,922,907 | — | — |
| 2004-11-05 | $79.29 | $79.29 | 2,149,404 | — | — |
| 2004-11-04 | $77.51 | $77.51 | 2,296,900 | — | — |
| 2004-11-03 | $75.60 | $75.60 | 2,235,821 | — | — |
| 2004-11-02 | $73.88 | $73.88 | 1,747,086 | — | — |
| 2004-11-01 | $74.10 | $74.10 | 2,039,503 | — | — |
| 2004-10-29 | $75.33 | $75.33 | 2,250,756 | — | — |
| 2004-10-28 | $73.83 | $73.83 | 2,836,826 | — | — |
| 2004-10-27 | $73.74 | $73.74 | 3,424,956 | — | — |
| 2004-10-26 | $69.97 | $69.97 | 5,691,574 | — | — |
| 2004-10-25 | $65.92 | $65.92 | 3,174,048 | — | — |
| 2004-10-22 | $67.01 | $67.01 | 2,937,869 | — | — |
| 2004-10-21 | $68.12 | $68.12 | 3,214,424 | — | — |
| 2004-10-20 | $68.93 | $68.93 | 2,963,928 | — | — |
| 2004-10-19 | $67.88 | $67.88 | 1,870,995 | — | — |
| 2004-10-18 | $69.94 | $69.94 | 2,303,595 | — | — |
| 2004-10-15 | $69.23 | $69.23 | 4,420,863 | — | — |
| 2004-10-14 | $71.34 | $71.34 | 1,618,439 | — | — |
| 2004-10-13 | $72.30 | $72.30 | 1,029,485 | — | — |
| 2004-10-12 | $72.64 | $72.64 | 1,635,331 | — | — |
| 2004-10-11 | $72.43 | $72.43 | 1,117,447 | — | — |
| 2004-10-08 | $72.05 | $72.05 | 2,026,628 | — | — |
| 2004-10-07 | $73.50 | $73.50 | 1,665,407 | — | — |
| 2004-10-06 | $75.83 | $75.83 | 915,361 | — | — |
| 2004-10-05 | $75.97 | $75.97 | 1,266,694 | — | — |
| 2004-10-04 | $77.13 | $77.13 | 955,943 | — | — |
| 2004-10-01 | $76.51 | $76.51 | 1,080,882 | — | — |
| 2004-09-30 | $76.74 | $76.74 | 1,592,380 | — | — |
| 2004-09-29 | $76.26 | $76.26 | 1,441,382 | — | — |
| 2004-09-28 | $75.17 | $75.17 | 1,049,570 | — | — |
| 2004-09-27 | $74.92 | $74.92 | 1,408,216 | — | — |
| 2004-09-24 | $77.30 | $77.30 | 1,547,884 | — | — |
| 2004-09-23 | $75.55 | $75.55 | 877,663 | — | — |
| 2004-09-22 | $75.44 | $75.44 | 1,561,068 | — | — |
| 2004-09-21 | $77.15 | $77.15 | 1,392,251 | — | — |
| 2004-09-20 | $76.38 | $76.38 | 1,731,533 | — | — |
| 2004-09-17 | $74.61 | $74.61 | 1,268,445 | — | — |
| 2004-09-16 | $73.72 | $73.72 | 889,405 | — | — |
| 2004-09-15 | $73.60 | $73.60 | 1,143,300 | — | — |
| 2004-09-14 | $74.85 | $74.85 | 1,523,885 | — | — |
| 2004-09-13 | $74.90 | $74.90 | 915,052 | — | — |
| 2004-09-10 | $73.50 | $73.50 | 844,600 | — | — |
| 2004-09-09 | $73.86 | $73.86 | 915,052 | — | — |
| 2004-09-08 | $74.51 | $74.51 | 1,580,329 | — | — |
| 2004-09-07 | $74.78 | $74.78 | 1,559,832 | — | — |
| 2004-09-03 | $72.56 | $72.56 | 927,721 | — | — |
| 2004-09-02 | $73.51 | $73.51 | 1,400,388 | — | — |
| 2004-09-01 | $71.11 | $71.11 | 966,655 | — | — |
| 2004-08-31 | $69.22 | $69.22 | 991,581 | — | — |
| 2004-08-30 | $68.90 | $68.90 | 582,671 | — | — |
| 2004-08-27 | $69.97 | $69.97 | 775,590 | — | — |
| 2004-08-26 | $69.70 | $69.70 | 673,929 | — | — |
| 2004-08-25 | $70.68 | $70.68 | 904,649 | — | — |
| 2004-08-24 | $69.57 | $69.57 | 1,216,945 | — | — |
| 2004-08-23 | $70.59 | $70.59 | 739,643 | — | — |
| 2004-08-20 | $71.10 | $71.10 | 1,270,917 | — | — |
| 2004-08-19 | $71.29 | $71.29 | 1,017,537 | — | — |
| 2004-08-18 | $71.38 | $71.38 | 729,034 | — | — |
| 2004-08-17 | $70.10 | $70.10 | 794,130 | — | — |
| 2004-08-16 | $69.67 | $69.67 | 1,012,181 | — | — |
| 2004-08-13 | $69.32 | $69.32 | 870,144 | — | — |
| 2004-08-12 | $69.89 | $69.89 | 1,019,700 | — | — |
| 2004-08-11 | $70.81 | $70.81 | 1,135,163 | — | — |
| 2004-08-10 | $69.81 | $69.81 | 1,363,411 | — | — |
| 2004-08-09 | $67.83 | $67.83 | 1,427,271 | — | — |
| 2004-08-06 | $67.76 | $67.76 | 2,336,967 | — | — |
| 2004-08-05 | $69.56 | $69.56 | 3,086,601 | — | — |
| 2004-08-04 | $73.38 | $73.38 | 1,328,803 | — | — |
| 2004-08-03 | $74.19 | $74.19 | 1,269,784 | — | — |
| 2004-08-02 | $74.00 | $74.00 | 2,232,937 | — | — |
| 2004-07-30 | $74.09 | $74.09 | 4,706,791 | — | — |
| 2004-07-29 | $71.18 | $71.18 | 9,642,448 | — | — |
| 2004-07-28 | $71.60 | $71.60 | 3,168,383 | — | — |
| 2004-07-27 | $74.32 | $74.32 | 1,820,319 | — | — |
| 2004-07-26 | $71.70 | $71.70 | 1,253,407 | — | — |
| 2004-07-23 | $73.81 | $73.81 | 1,140,622 | — | — |
| 2004-07-22 | $73.26 | $73.26 | 2,318,427 | — | — |
| 2004-07-21 | $73.61 | $73.61 | 2,071,433 | — | — |
| 2004-07-20 | $75.73 | $75.73 | 1,533,567 | — | — |
| 2004-07-19 | $74.13 | $74.13 | 3,069,194 | — | — |
| 2004-07-16 | $74.99 | $74.99 | 7,132,029 | — | — |
| 2004-07-15 | $80.19 | $80.19 | 963,668 | — | — |
| 2004-07-14 | $80.52 | $80.52 | 1,670,969 | — | — |
| 2004-07-13 | $79.71 | $79.71 | 2,289,999 | — | — |
| 2004-07-12 | $80.37 | $80.37 | 3,492,421 | — | — |
| 2004-07-09 | $82.73 | $82.73 | 2,104,393 | — | — |
| 2004-07-08 | $86.31 | $86.31 | 1,046,892 | — | — |
| 2004-07-07 | $86.55 | $86.55 | 1,261,029 | — | — |
| 2004-07-06 | $85.15 | $85.15 | 926,073 | — | — |
| 2004-07-02 | $84.13 | $84.13 | 888,066 | — | — |
| 2004-07-01 | $85.02 | $85.02 | 1,324,889 | — | — |
| 2004-06-30 | $85.63 | $85.63 | 1,633,786 | — | — |
| 2004-06-29 | $84.57 | $84.57 | 1,368,561 | — | — |
| 2004-06-28 | $83.50 | $83.50 | 1,850,910 | — | — |
| 2004-06-25 | $85.44 | $85.44 | 1,306,864 | — | — |
| 2004-06-24 | $85.19 | $85.19 | 864,067 | — | — |
| 2004-06-23 | $84.56 | $84.56 | 813,700 | — | — |
| 2004-06-22 | $82.80 | $82.80 | 1,296,770 | — | — |
| 2004-06-21 | $83.50 | $83.50 | 739,128 | — | — |
| 2004-06-18 | $83.76 | $83.76 | 1,276,685 | — | — |
| 2004-06-17 | $83.50 | $83.50 | 1,246,197 | — | — |
| 2004-06-16 | $84.34 | $84.34 | 776,105 | — | — |
| 2004-06-15 | $85.09 | $85.09 | 619,854 | — | — |
| 2004-06-14 | $84.56 | $84.56 | 521,798 | — | — |
| 2004-06-10 | $84.60 | $84.60 | 744,175 | — | — |
| 2004-06-09 | $84.13 | $84.13 | 1,056,265 | — | — |
| 2004-06-08 | $85.24 | $85.24 | 1,212,001 | — | — |
| 2004-06-07 | $85.19 | $85.19 | 895,070 | — | — |
| 2004-06-04 | $84.48 | $84.48 | 1,285,749 | — | — |
| 2004-06-03 | $83.86 | $83.86 | 2,164,442 | — | — |
| 2004-06-02 | $84.57 | $84.57 | 1,422,533 | — | — |
| 2004-06-01 | $83.11 | $83.11 | 1,261,235 | — | — |
| 2004-05-28 | $82.86 | $82.86 | 1,137,841 | — | — |
| 2004-05-27 | $82.72 | $82.72 | 1,504,521 | — | — |
| 2004-05-26 | $82.62 | $82.62 | 2,482,403 | — | — |
| 2004-05-25 | $81.31 | $81.31 | 2,479,004 | — | — |
| 2004-05-24 | $79.27 | $79.27 | 1,355,480 | — | — |
| 2004-05-21 | $81.12 | $81.12 | 931,738 | — | — |
| 2004-05-20 | $79.74 | $79.74 | 690,203 | — | — |
| 2004-05-19 | $79.72 | $79.72 | 1,217,048 | — | — |
| 2004-05-18 | $80.53 | $80.53 | 1,403,890 | — | — |
| 2004-05-17 | $79.64 | $79.64 | 1,155,248 | — | — |
| 2004-05-14 | $79.58 | $79.58 | 1,181,513 | — | — |
| 2004-05-13 | $78.94 | $78.94 | 1,135,781 | — | — |
| 2004-05-12 | $77.43 | $77.43 | 1,959,472 | — | — |
| 2004-05-11 | $78.54 | $78.54 | 2,150,949 | — | — |
| 2004-05-10 | $77.48 | $77.48 | 1,341,163 | — | — |
| 2004-05-07 | $79.47 | $79.47 | 935,858 | — | — |
| 2004-05-06 | $79.72 | $79.72 | 786,508 | — | — |
| 2004-05-05 | $81.39 | $81.39 | 1,739,464 | — | — |
| 2004-05-04 | $79.82 | $79.82 | 1,082,633 | — | — |
| 2004-05-03 | $79.69 | $79.69 | 1,365,162 | — | — |
| 2004-04-30 | $77.52 | $77.52 | 923,807 | — | — |
| 2004-04-29 | $78.59 | $78.59 | 1,241,974 | — | — |
| 2004-04-28 | $78.18 | $78.18 | 2,309,672 | — | — |
| 2004-04-27 | $78.40 | $78.40 | 2,465,717 | — | — |
| 2004-04-26 | $81.55 | $81.55 | 1,151,128 | — | — |
| 2004-04-23 | $80.41 | $80.41 | 859,535 | — | — |
| 2004-04-22 | $82.07 | $82.07 | 1,578,166 | — | — |
| 2004-04-21 | $79.75 | $79.75 | 1,932,383 | — | — |
| 2004-04-20 | $77.09 | $77.09 | 1,292,135 | — | — |
| 2004-04-19 | $78.49 | $78.49 | 855,930 | — | — |
| 2004-04-16 | $78.49 | $78.49 | 1,894,273 | — | — |
| 2004-04-15 | $76.18 | $76.18 | 686,907 | — | — |
| 2004-04-14 | $76.46 | $76.46 | 1,169,153 | — | — |
| 2004-04-13 | $76.38 | $76.38 | 883,843 | — | — |
| 2004-04-12 | $76.86 | $76.86 | 636,952 | — | — |
| 2004-04-08 | $76.32 | $76.32 | 692,778 | — | — |
| 2004-04-07 | $76.50 | $76.50 | 884,873 | — | — |
| 2004-04-06 | $76.75 | $76.75 | 904,958 | — | — |
| 2004-04-05 | $77.29 | $77.29 | 1,365,780 | — | — |
| 2004-04-02 | $75.76 | $75.76 | 2,805,308 | — | — |
| 2004-04-01 | $71.80 | $71.80 | 944,201 | — | — |
| 2004-03-31 | $71.63 | $71.63 | 886,933 | — | — |
| 2004-03-30 | $70.99 | $70.99 | 707,713 | — | — |
| 2004-03-29 | $70.83 | $70.83 | 1,188,414 | — | — |
| 2004-03-26 | $70.00 | $70.00 | 836,669 | — | — |
| 2004-03-25 | $70.79 | $70.79 | 968,303 | — | — |
| 2004-03-24 | $69.89 | $69.89 | 1,463,321 | — | — |
| 2004-03-23 | $71.41 | $71.41 | 1,591,247 | — | — |
| 2004-03-22 | $70.69 | $70.69 | 3,405,592 | — | — |
| 2004-03-19 | $72.68 | $72.68 | 1,414,396 | — | — |
| 2004-03-18 | $74.27 | $74.27 | 836,154 | — | — |
| 2004-03-17 | $75.50 | $75.50 | 616,764 | — | — |
| 2004-03-16 | $74.17 | $74.17 | 966,140 | — | — |
| 2004-03-15 | $74.36 | $74.36 | 1,372,475 | — | — |
| 2004-03-12 | $75.00 | $75.00 | 916,597 | — | — |
| 2004-03-11 | $73.98 | $73.98 | 1,407,701 | — | — |
| 2004-03-10 | $75.92 | $75.92 | 1,085,002 | — | — |
| 2004-03-09 | $77.28 | $77.28 | 1,086,238 | — | — |
| 2004-03-08 | $78.30 | $78.30 | 1,681,475 | — | — |
| 2004-03-05 | $76.84 | $76.84 | 1,040,403 | — | — |
| 2004-03-04 | $75.32 | $75.32 | 754,784 | — | — |
| 2004-03-03 | $75.15 | $75.15 | 951,514 | — | — |
| 2004-03-02 | $74.66 | $74.66 | 1,139,592 | — | — |
| 2004-03-01 | $75.97 | $75.97 | 1,277,921 | — | — |
| 2004-02-27 | $73.44 | $73.44 | 1,277,509 | — | — |
| 2004-02-26 | $74.51 | $74.51 | 566,603 | — | — |
| 2004-02-25 | $75.17 | $75.17 | 656,625 | — | — |
| 2004-02-24 | $74.94 | $74.94 | 1,094,478 | — | — |
| 2004-02-23 | $74.72 | $74.72 | 1,031,339 | — | — |
| 2004-02-20 | $75.37 | $75.37 | 1,237,648 | — | — |
| 2004-02-19 | $75.83 | $75.83 | 1,540,056 | — | — |
| 2004-02-18 | $75.58 | $75.58 | 1,308,924 | — | — |
| 2004-02-17 | $75.24 | $75.24 | 728,828 | — | — |
| 2004-02-13 | $75.24 | $75.24 | 819,468 | — | — |
| 2004-02-12 | $76.07 | $76.07 | 811,846 | — | — |
| 2004-02-11 | $76.46 | $76.46 | 1,138,356 | — | — |
| 2004-02-10 | $75.23 | $75.23 | 1,909,414 | — | — |
| 2004-02-09 | $75.63 | $75.63 | 1,127,747 | — | — |
| 2004-02-06 | $76.94 | $76.94 | 993,435 | — | — |
| 2004-02-05 | $74.13 | $74.13 | 982,723 | — | — |
| 2004-02-04 | $75.58 | $75.58 | 877,560 | — | — |
| 2004-02-03 | $75.66 | $75.66 | 796,190 | — | — |
| 2004-02-02 | $74.89 | $74.89 | 1,189,650 | — | — |
| 2004-01-30 | $74.27 | $74.27 | 1,484,436 | — | — |
| 2004-01-29 | $73.03 | $73.03 | 999,718 | — | — |
| 2004-01-28 | $71.17 | $71.17 | 989,521 | — | — |
| 2004-01-27 | $73.30 | $73.30 | 1,183,058 | — | — |
| 2004-01-26 | $74.76 | $74.76 | 844,909 | — | — |
| 2004-01-23 | $72.48 | $72.48 | 1,056,265 | — | — |
| 2004-01-22 | $72.63 | $72.63 | 827,708 | — | — |
| 2004-01-21 | $72.62 | $72.62 | 1,112,606 | — | — |
| 2004-01-20 | $72.11 | $72.11 | 2,095,638 | — | — |
| 2004-01-16 | $73.93 | $73.93 | 2,976,906 | — | — |
| 2004-01-15 | $68.60 | $68.60 | 811,434 | — | — |
| 2004-01-14 | $67.97 | $67.97 | 938,639 | — | — |
| 2004-01-13 | $67.92 | $67.92 | 1,174,612 | — | — |
| 2004-01-12 | $68.79 | $68.79 | 694,426 | — | — |
| 2004-01-09 | $68.79 | $68.79 | 784,139 | — | — |
| 2004-01-08 | $69.08 | $69.08 | 1,114,151 | — | — |
| 2004-01-07 | $67.77 | $67.77 | 866,127 | — | — |
| 2004-01-06 | $67.02 | $67.02 | 1,202,216 | — | — |
| 2004-01-05 | $67.35 | $67.35 | 1,223,846 | — | — |
| 2004-01-02 | $67.96 | $67.96 | 688,143 | — | — |