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 | $34.34 | $557.45 | 539,600 | — | — |
| 2004-12-30 | $34.58 | $561.34 | 843,700 | — | — |
| 2004-12-29 | $34.60 | $561.67 | 1,228,600 | — | — |
| 2004-12-28 | $34.72 | $563.62 | 619,300 | — | — |
| 2004-12-27 | $34.60 | $561.67 | 799,200 | — | — |
| 2004-12-23 | $34.89 | $566.38 | 1,002,700 | — | — |
| 2004-12-22 | $35.23 | $571.90 | 1,657,800 | — | — |
| 2004-12-21 | $35.08 | $569.46 | 1,076,100 | — | — |
| 2004-12-20 | $34.84 | $565.56 | 967,600 | — | — |
| 2004-12-17 | $34.80 | $564.91 | 1,601,900 | — | — |
| 2004-12-16 | $34.90 | $566.54 | 1,268,700 | — | — |
| 2004-12-15 | $34.83 | $565.40 | 977,300 | — | — |
| 2004-12-14 | $34.50 | $560.04 | 922,100 | — | — |
| 2004-12-13 | $34.25 | $555.99 | 1,052,800 | — | — |
| 2004-12-10 | $33.79 | $548.52 | 1,229,800 | — | — |
| 2004-12-09 | $33.83 | $549.17 | 2,234,600 | — | — |
| 2004-12-08 | $34.01 | $552.09 | 2,453,200 | — | — |
| 2004-12-07 | $34.25 | $555.99 | 2,229,300 | — | — |
| 2004-12-06 | $34.07 | $553.06 | 1,647,500 | — | — |
| 2004-12-03 | $34.05 | $552.74 | 2,041,500 | — | — |
| 2004-12-02 | $33.91 | $550.47 | 1,963,900 | — | — |
| 2004-12-01 | $34.01 | $552.09 | 1,685,900 | — | — |
| 2004-11-30 | $34.17 | $554.69 | 1,786,000 | — | — |
| 2004-11-29 | $34.63 | $562.15 | 1,536,100 | — | — |
| 2004-11-26 | $35.21 | $571.57 | 476,200 | — | — |
| 2004-11-24 | $35.20 | $571.41 | 1,730,400 | — | — |
| 2004-11-23 | $34.83 | $565.40 | 1,446,300 | — | — |
| 2004-11-22 | $34.76 | $564.27 | 1,923,300 | — | — |
| 2004-11-19 | $34.00 | $551.93 | 2,111,700 | — | — |
| 2004-11-18 | $34.19 | $555.01 | 1,289,800 | — | — |
| 2004-11-17 | $34.20 | $555.17 | 1,026,400 | — | — |
| 2004-11-16 | $34.58 | $561.34 | 838,300 | — | — |
| 2004-11-15 | $34.62 | $561.99 | 905,300 | — | — |
| 2004-11-12 | $35.01 | $568.32 | 1,029,700 | — | — |
| 2004-11-11 | $34.40 | $558.42 | 811,200 | — | — |
| 2004-11-10 | $34.17 | $554.69 | 711,700 | — | — |
| 2004-11-09 | $34.18 | $554.85 | 853,300 | — | — |
| 2004-11-08 | $34.33 | $557.28 | 885,700 | — | — |
| 2004-11-05 | $34.36 | $552.09 | 1,749,300 | — | — |
| 2004-11-04 | $34.67 | $557.07 | 1,917,100 | — | — |
| 2004-11-03 | $33.54 | $538.91 | 1,545,700 | — | — |
| 2004-11-02 | $32.40 | $520.60 | 1,452,500 | — | — |
| 2004-11-01 | $33.13 | $532.33 | 1,144,700 | — | — |
| 2004-10-29 | $32.93 | $529.11 | 1,491,400 | — | — |
| 2004-10-28 | $32.90 | $528.63 | 1,549,800 | — | — |
| 2004-10-27 | $33.28 | $534.74 | 1,278,400 | — | — |
| 2004-10-26 | $33.11 | $532.01 | 1,818,900 | — | — |
| 2004-10-25 | $32.32 | $519.31 | 1,153,700 | — | — |
| 2004-10-22 | $32.09 | $515.62 | 1,241,000 | — | — |
| 2004-10-21 | $31.70 | $509.35 | 1,416,000 | — | — |
| 2004-10-20 | $31.37 | $504.05 | 1,593,600 | — | — |
| 2004-10-19 | $31.61 | $507.90 | 1,165,400 | — | — |
| 2004-10-18 | $31.92 | $512.88 | 1,792,200 | — | — |
| 2004-10-15 | $32.23 | $517.87 | 1,082,800 | — | — |
| 2004-10-14 | $31.79 | $510.80 | 711,400 | — | — |
| 2004-10-13 | $31.85 | $511.76 | 1,183,900 | — | — |
| 2004-10-12 | $32.26 | $518.35 | 1,159,000 | — | — |
| 2004-10-11 | $32.24 | $518.03 | 571,000 | — | — |
| 2004-10-08 | $32.38 | $520.28 | 1,189,700 | — | — |
| 2004-10-07 | $32.20 | $517.38 | 616,700 | — | — |
| 2004-10-06 | $32.40 | $520.60 | 1,125,500 | — | — |
| 2004-10-05 | $32.26 | $518.35 | 1,686,900 | — | — |
| 2004-10-04 | $32.18 | $517.06 | 693,000 | — | — |
| 2004-10-01 | $32.28 | $518.67 | 881,400 | — | — |
| 2004-09-30 | $31.96 | $513.53 | 1,325,700 | — | — |
| 2004-09-29 | $32.10 | $515.78 | 978,700 | — | — |
| 2004-09-28 | $32.34 | $519.63 | 816,100 | — | — |
| 2004-09-27 | $32.35 | $519.79 | 826,500 | — | — |
| 2004-09-24 | $32.37 | $520.12 | 1,230,200 | — | — |
| 2004-09-23 | $32.44 | $521.24 | 736,600 | — | — |
| 2004-09-22 | $32.66 | $524.78 | 914,300 | — | — |
| 2004-09-21 | $32.91 | $528.79 | 620,600 | — | — |
| 2004-09-20 | $32.84 | $527.67 | 605,200 | — | — |
| 2004-09-17 | $32.84 | $527.67 | 942,800 | — | — |
| 2004-09-16 | $32.80 | $527.02 | 615,000 | — | — |
| 2004-09-15 | $32.56 | $523.17 | 942,400 | — | — |
| 2004-09-14 | $32.41 | $520.76 | 863,900 | — | — |
| 2004-09-13 | $32.26 | $518.35 | 1,546,100 | — | — |
| 2004-09-10 | $32.94 | $529.27 | 537,000 | — | — |
| 2004-09-09 | $32.80 | $527.02 | 1,165,000 | — | — |
| 2004-09-08 | $32.87 | $528.15 | 1,241,500 | — | — |
| 2004-09-07 | $33.08 | $531.52 | 1,538,100 | — | — |
| 2004-09-03 | $32.91 | $528.79 | 1,054,600 | — | — |
| 2004-09-02 | $33.08 | $531.52 | 1,024,000 | — | — |
| 2004-09-01 | $32.87 | $528.15 | 1,233,500 | — | — |
| 2004-08-31 | $32.73 | $525.90 | 1,245,500 | — | — |
| 2004-08-30 | $32.37 | $520.12 | 559,100 | — | — |
| 2004-08-27 | $32.33 | $519.47 | 450,300 | — | — |
| 2004-08-26 | $32.29 | $518.83 | 546,000 | — | — |
| 2004-08-25 | $32.36 | $519.95 | 681,900 | — | — |
| 2004-08-24 | $32.19 | $517.22 | 1,032,600 | — | — |
| 2004-08-23 | $32.15 | $516.58 | 487,900 | — | — |
| 2004-08-20 | $32.30 | $518.99 | 829,200 | — | — |
| 2004-08-19 | $31.91 | $512.72 | 732,000 | — | — |
| 2004-08-18 | $32.25 | $518.19 | 542,500 | — | — |
| 2004-08-17 | $31.90 | $512.56 | 952,500 | — | — |
| 2004-08-16 | $32.14 | $516.42 | 751,600 | — | — |
| 2004-08-13 | $31.86 | $511.92 | 813,000 | — | — |
| 2004-08-12 | $31.85 | $511.76 | 681,500 | — | — |
| 2004-08-11 | $32.12 | $516.10 | 1,427,400 | — | — |
| 2004-08-10 | $31.70 | $509.35 | 1,259,500 | — | — |
| 2004-08-09 | $31.60 | $507.74 | 1,216,000 | — | — |
| 2004-08-06 | $32.00 | $514.17 | 1,812,700 | — | — |
| 2004-08-05 | $31.99 | $508.39 | 1,952,800 | — | — |
| 2004-08-04 | $31.95 | $507.75 | 1,273,400 | — | — |
| 2004-08-03 | $31.64 | $502.82 | 1,170,200 | — | — |
| 2004-08-02 | $31.42 | $499.33 | 1,223,700 | — | — |
| 2004-07-30 | $31.11 | $494.40 | 1,759,500 | — | — |
| 2004-07-29 | $31.49 | $500.44 | 1,437,100 | — | — |
| 2004-07-28 | $30.74 | $488.52 | 973,400 | — | — |
| 2004-07-27 | $30.41 | $483.28 | 718,100 | — | — |
| 2004-07-26 | $30.56 | $485.66 | 936,400 | — | — |
| 2004-07-23 | $30.51 | $484.87 | 1,349,300 | — | — |
| 2004-07-22 | $30.99 | $492.49 | 865,300 | — | — |
| 2004-07-21 | $31.30 | $497.42 | 846,200 | — | — |
| 2004-07-20 | $32.00 | $508.54 | 692,500 | — | — |
| 2004-07-19 | $31.86 | $506.32 | 696,700 | — | — |
| 2004-07-16 | $31.93 | $507.43 | 964,800 | — | — |
| 2004-07-15 | $31.65 | $502.98 | 871,300 | — | — |
| 2004-07-14 | $31.71 | $503.94 | 1,614,500 | — | — |
| 2004-07-13 | $31.43 | $499.49 | 918,000 | — | — |
| 2004-07-12 | $31.39 | $498.85 | 501,500 | — | — |
| 2004-07-09 | $31.43 | $499.49 | 1,088,800 | — | — |
| 2004-07-08 | $31.62 | $502.51 | 808,200 | — | — |
| 2004-07-07 | $31.28 | $497.10 | 772,300 | — | — |
| 2004-07-06 | $31.58 | $501.87 | 662,500 | — | — |
| 2004-07-02 | $31.70 | $503.78 | 863,000 | — | — |
| 2004-07-01 | $31.59 | $502.03 | 1,016,600 | — | — |
| 2004-06-30 | $32.00 | $508.54 | 1,167,200 | — | — |
| 2004-06-29 | $31.84 | $506.00 | 968,600 | — | — |
| 2004-06-28 | $32.26 | $512.68 | 1,610,900 | — | — |
| 2004-06-25 | $31.97 | $508.07 | 839,500 | — | — |
| 2004-06-24 | $32.04 | $509.18 | 968,100 | — | — |
| 2004-06-23 | $31.76 | $504.73 | 1,618,100 | — | — |
| 2004-06-22 | $31.75 | $504.57 | 1,494,700 | — | — |
| 2004-06-21 | $31.98 | $508.23 | 1,380,100 | — | — |
| 2004-06-18 | $31.89 | $506.80 | 843,200 | — | — |
| 2004-06-17 | $31.57 | $501.71 | 615,300 | — | — |
| 2004-06-16 | $31.34 | $498.06 | 701,900 | — | — |
| 2004-06-15 | $31.18 | $495.51 | 1,124,700 | — | — |
| 2004-06-14 | $30.98 | $492.34 | 717,600 | — | — |
| 2004-06-10 | $31.20 | $495.83 | 658,000 | — | — |
| 2004-06-09 | $30.96 | $492.02 | 1,592,000 | — | — |
| 2004-06-08 | $31.40 | $499.01 | 834,600 | — | — |
| 2004-06-07 | $31.72 | $504.10 | 1,216,100 | — | — |
| 2004-06-04 | $30.94 | $491.70 | 748,500 | — | — |
| 2004-06-03 | $31.09 | $494.08 | 1,059,500 | — | — |
| 2004-06-02 | $31.57 | $501.71 | 775,500 | — | — |
| 2004-06-01 | $31.40 | $499.01 | 907,400 | — | — |
| 2004-05-28 | $31.77 | $504.89 | 1,109,800 | — | — |
| 2004-05-27 | $31.54 | $501.23 | 1,223,300 | — | — |
| 2004-05-26 | $31.03 | $493.13 | 700,700 | — | — |
| 2004-05-25 | $30.98 | $492.34 | 1,180,100 | — | — |
| 2004-05-24 | $30.47 | $484.23 | 1,062,300 | — | — |
| 2004-05-21 | $29.90 | $475.17 | 899,300 | — | — |
| 2004-05-20 | $29.89 | $475.01 | 881,000 | — | — |
| 2004-05-19 | $29.55 | $469.61 | 1,041,200 | — | — |
| 2004-05-18 | $29.56 | $469.77 | 992,800 | — | — |
| 2004-05-17 | $29.42 | $467.54 | 1,444,400 | — | — |
| 2004-05-14 | $29.88 | $474.85 | 1,554,200 | — | — |
| 2004-05-13 | $29.45 | $468.02 | 1,416,800 | — | — |
| 2004-05-12 | $29.19 | $463.89 | 1,428,100 | — | — |
| 2004-05-11 | $29.03 | $461.35 | 1,651,400 | — | — |
| 2004-05-10 | $29.01 | $461.03 | 1,985,800 | — | — |
| 2004-05-07 | $29.57 | $469.93 | 1,703,500 | — | — |
| 2004-05-06 | $30.48 | $484.39 | 1,270,900 | — | — |
| 2004-05-05 | $30.93 | $485.98 | 1,895,200 | — | — |
| 2004-05-04 | $31.04 | $487.71 | 1,561,500 | — | — |
| 2004-05-03 | $30.87 | $485.04 | 1,284,700 | — | — |
| 2004-04-30 | $30.44 | $478.28 | 1,205,100 | — | — |
| 2004-04-29 | $30.63 | $481.26 | 3,114,400 | — | — |
| 2004-04-28 | $30.40 | $477.65 | 2,021,900 | — | — |
| 2004-04-27 | $30.59 | $480.64 | 1,354,800 | — | — |
| 2004-04-26 | $30.82 | $484.25 | 909,500 | — | — |
| 2004-04-23 | $30.77 | $483.46 | 1,465,100 | — | — |
| 2004-04-22 | $30.96 | $486.45 | 1,497,400 | — | — |
| 2004-04-21 | $30.12 | $473.25 | 1,360,300 | — | — |
| 2004-04-20 | $30.43 | $478.12 | 1,035,100 | — | — |
| 2004-04-19 | $30.65 | $481.58 | 936,800 | — | — |
| 2004-04-16 | $30.99 | $486.92 | 1,274,000 | — | — |
| 2004-04-15 | $30.90 | $485.51 | 2,982,900 | — | — |
| 2004-04-14 | $30.48 | $478.91 | 2,226,000 | — | — |
| 2004-04-13 | $30.67 | $481.89 | 2,257,500 | — | — |
| 2004-04-12 | $31.28 | $491.48 | 1,932,100 | — | — |
| 2004-04-08 | $32.10 | $504.36 | 1,043,500 | — | — |
| 2004-04-07 | $32.22 | $506.25 | 1,079,000 | — | — |
| 2004-04-06 | $32.77 | $514.89 | 892,500 | — | — |
| 2004-04-05 | $32.78 | $515.05 | 942,200 | — | — |
| 2004-04-02 | $33.00 | $518.50 | 934,700 | — | — |
| 2004-04-01 | $33.18 | $521.33 | 916,100 | — | — |
| 2004-03-31 | $32.92 | $517.25 | 1,079,600 | — | — |
| 2004-03-30 | $32.89 | $516.77 | 764,200 | — | — |
| 2004-03-29 | $32.89 | $516.77 | 1,120,000 | — | — |
| 2004-03-26 | $32.75 | $514.57 | 1,209,000 | — | — |
| 2004-03-25 | $33.09 | $519.92 | 948,100 | — | — |
| 2004-03-24 | $33.25 | $522.43 | 964,900 | — | — |
| 2004-03-23 | $33.15 | $520.86 | 1,276,900 | — | — |
| 2004-03-22 | $33.25 | $522.43 | 1,026,900 | — | — |
| 2004-03-19 | $33.50 | $526.36 | 924,300 | — | — |
| 2004-03-18 | $33.84 | $531.70 | 1,159,200 | — | — |
| 2004-03-17 | $33.90 | $532.64 | 1,354,900 | — | — |
| 2004-03-16 | $33.60 | $527.93 | 1,040,700 | — | — |
| 2004-03-15 | $33.33 | $523.69 | 1,137,000 | — | — |
| 2004-03-12 | $33.62 | $528.24 | 1,231,100 | — | — |
| 2004-03-11 | $33.52 | $526.67 | 1,605,600 | — | — |
| 2004-03-10 | $33.90 | $532.64 | 1,868,800 | — | — |
| 2004-03-09 | $33.91 | $532.80 | 1,054,400 | — | — |
| 2004-03-08 | $33.90 | $532.64 | 906,600 | — | — |
| 2004-03-05 | $34.05 | $535.00 | 1,295,200 | — | — |
| 2004-03-04 | $33.99 | $534.06 | 871,700 | — | — |
| 2004-03-03 | $34.00 | $534.21 | 1,696,200 | — | — |
| 2004-03-02 | $34.56 | $543.01 | 1,245,900 | — | — |
| 2004-03-01 | $34.98 | $549.61 | 1,154,400 | — | — |
| 2004-02-27 | $34.50 | $542.07 | 1,384,800 | — | — |
| 2004-02-26 | $33.88 | $532.33 | 1,161,900 | — | — |
| 2004-02-25 | $33.61 | $528.09 | 907,300 | — | — |
| 2004-02-24 | $33.14 | $520.70 | 1,023,400 | — | — |
| 2004-02-23 | $33.45 | $525.57 | 644,200 | — | — |
| 2004-02-20 | $33.54 | $526.99 | 1,002,000 | — | — |
| 2004-02-19 | $33.78 | $530.76 | 1,139,900 | — | — |
| 2004-02-18 | $34.08 | $535.47 | 1,256,400 | — | — |
| 2004-02-17 | $34.20 | $537.36 | 1,139,100 | — | — |
| 2004-02-13 | $33.45 | $525.57 | 832,300 | — | — |
| 2004-02-12 | $33.45 | $525.57 | 1,071,000 | — | — |
| 2004-02-11 | $33.49 | $526.20 | 1,174,000 | — | — |
| 2004-02-10 | $33.39 | $524.63 | 1,537,800 | — | — |
| 2004-02-09 | $32.94 | $517.56 | 912,700 | — | — |
| 2004-02-06 | $33.01 | $518.66 | 1,425,800 | — | — |
| 2004-02-05 | $33.15 | $515.36 | 1,916,400 | — | — |
| 2004-02-04 | $33.33 | $518.16 | 2,520,500 | — | — |
| 2004-02-03 | $33.74 | $524.53 | 2,763,300 | — | — |
| 2004-02-02 | $32.62 | $507.12 | 1,063,900 | — | — |
| 2004-01-30 | $32.65 | $507.59 | 949,200 | — | — |
| 2004-01-29 | $32.73 | $508.83 | 1,464,500 | — | — |
| 2004-01-28 | $32.27 | $501.68 | 1,598,700 | — | — |
| 2004-01-27 | $31.79 | $494.22 | 801,000 | — | — |
| 2004-01-26 | $31.88 | $495.62 | 1,146,300 | — | — |
| 2004-01-23 | $31.88 | $495.62 | 929,500 | — | — |
| 2004-01-22 | $32.08 | $498.73 | 967,600 | — | — |
| 2004-01-21 | $31.81 | $494.53 | 1,224,100 | — | — |
| 2004-01-20 | $31.15 | $484.27 | 1,705,000 | — | — |
| 2004-01-16 | $31.22 | $485.36 | 999,400 | — | — |
| 2004-01-15 | $31.14 | $484.11 | 1,147,200 | — | — |
| 2004-01-14 | $31.38 | $487.84 | 846,200 | — | — |
| 2004-01-13 | $30.99 | $481.78 | 1,083,000 | — | — |
| 2004-01-12 | $31.09 | $483.33 | 1,034,800 | — | — |
| 2004-01-09 | $31.02 | $482.25 | 1,277,800 | — | — |
| 2004-01-08 | $31.24 | $485.67 | 2,000,700 | — | — |
| 2004-01-07 | $30.76 | $478.20 | 1,518,000 | — | — |
| 2004-01-06 | $30.49 | $474.01 | 1,123,600 | — | — |
| 2004-01-05 | $30.79 | $478.67 | 1,618,900 | — | — |
| 2004-01-02 | $30.76 | $478.20 | 1,154,900 | — | — |