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
- 1972-06-01 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 | $25.62 | $73.91 | 2,966,400 | — | — |
| 2004-12-30 | $25.65 | $74.00 | 3,771,700 | — | — |
| 2004-12-29 | $25.60 | $73.85 | 3,228,000 | — | — |
| 2004-12-28 | $25.63 | $73.94 | 4,459,200 | — | — |
| 2004-12-27 | $25.43 | $73.36 | 4,904,300 | — | — |
| 2004-12-23 | $25.83 | $74.52 | 5,374,300 | — | — |
| 2004-12-22 | $25.55 | $73.71 | 5,988,900 | — | — |
| 2004-12-21 | $25.31 | $73.02 | 5,870,400 | — | — |
| 2004-12-20 | $25.17 | $72.61 | 9,054,800 | — | — |
| 2004-12-17 | $25.22 | $72.76 | 12,917,000 | — | — |
| 2004-12-16 | $25.56 | $73.74 | 13,159,900 | — | — |
| 2004-12-15 | $25.03 | $72.21 | 11,833,500 | — | — |
| 2004-12-14 | $24.32 | $70.16 | 4,729,400 | — | — |
| 2004-12-13 | $24.20 | $69.81 | 6,451,200 | — | — |
| 2004-12-10 | $23.81 | $68.69 | 5,679,700 | — | — |
| 2004-12-09 | $23.65 | $68.23 | 5,862,600 | — | — |
| 2004-12-08 | $23.76 | $68.55 | 6,969,400 | — | — |
| 2004-12-07 | $23.70 | $68.37 | 4,821,400 | — | — |
| 2004-12-06 | $23.94 | $69.06 | 5,690,800 | — | — |
| 2004-12-03 | $23.93 | $69.04 | 4,682,800 | — | — |
| 2004-12-02 | $24.16 | $69.70 | 5,680,900 | — | — |
| 2004-12-01 | $23.73 | $68.46 | 4,933,200 | — | — |
| 2004-11-30 | $23.50 | $67.80 | 5,390,000 | — | — |
| 2004-11-29 | $23.55 | $67.94 | 4,944,700 | — | — |
| 2004-11-26 | $23.37 | $67.42 | 2,917,300 | — | — |
| 2004-11-24 | $23.44 | $67.62 | 4,284,000 | — | — |
| 2004-11-23 | $23.45 | $67.65 | 4,548,100 | — | — |
| 2004-11-22 | $23.47 | $67.71 | 4,986,600 | — | — |
| 2004-11-19 | $23.50 | $67.80 | 7,069,000 | — | — |
| 2004-11-18 | $23.80 | $68.66 | 7,567,300 | — | — |
| 2004-11-17 | $24.29 | $70.07 | 5,470,600 | — | — |
| 2004-11-16 | $24.18 | $69.76 | 4,382,500 | — | — |
| 2004-11-15 | $24.31 | $70.13 | 5,011,100 | — | — |
| 2004-11-12 | $24.36 | $70.28 | 4,713,100 | — | — |
| 2004-11-11 | $24.27 | $70.02 | 3,774,700 | — | — |
| 2004-11-10 | $24.18 | $69.76 | 6,794,300 | — | — |
| 2004-11-09 | $23.95 | $69.09 | 4,998,700 | — | — |
| 2004-11-08 | $23.85 | $68.81 | 4,730,500 | — | — |
| 2004-11-05 | $23.90 | $68.95 | 6,105,600 | — | — |
| 2004-11-04 | $23.73 | $68.46 | 7,857,900 | — | — |
| 2004-11-03 | $23.76 | $68.55 | 9,885,200 | — | — |
| 2004-11-02 | $23.18 | $66.87 | 8,104,600 | — | — |
| 2004-11-01 | $23.36 | $67.39 | 5,530,300 | — | — |
| 2004-10-29 | $23.43 | $67.59 | 10,507,600 | — | — |
| 2004-10-28 | $24.01 | $69.27 | 4,006,500 | — | — |
| 2004-10-27 | $23.96 | $69.12 | 6,639,100 | — | — |
| 2004-10-26 | $23.30 | $67.22 | 5,211,300 | — | — |
| 2004-10-25 | $22.95 | $66.21 | 6,339,200 | — | — |
| 2004-10-22 | $23.38 | $67.45 | 4,858,900 | — | — |
| 2004-10-21 | $23.25 | $67.07 | 4,283,300 | — | — |
| 2004-10-20 | $23.35 | $67.36 | 3,910,500 | — | — |
| 2004-10-19 | $23.36 | $67.39 | 4,594,600 | — | — |
| 2004-10-18 | $23.49 | $67.77 | 5,802,100 | — | — |
| 2004-10-15 | $23.01 | $66.38 | 7,287,900 | — | — |
| 2004-10-14 | $23.00 | $66.35 | 4,268,700 | — | — |
| 2004-10-13 | $23.06 | $66.53 | 7,363,600 | — | — |
| 2004-10-12 | $23.10 | $66.64 | 5,984,200 | — | — |
| 2004-10-11 | $23.20 | $66.93 | 2,484,300 | — | — |
| 2004-10-08 | $23.24 | $67.05 | 4,200,700 | — | — |
| 2004-10-07 | $23.50 | $67.80 | 6,644,400 | — | — |
| 2004-10-06 | $24.18 | $69.76 | 5,022,100 | — | — |
| 2004-10-05 | $24.16 | $69.70 | 4,217,400 | — | — |
| 2004-10-04 | $24.35 | $70.25 | 7,224,100 | — | — |
| 2004-10-01 | $24.14 | $69.64 | 4,830,900 | — | — |
| 2004-09-30 | $23.67 | $68.29 | 7,286,400 | — | — |
| 2004-09-29 | $23.86 | $68.83 | 4,283,100 | — | — |
| 2004-09-28 | $23.85 | $68.00 | 4,630,900 | — | — |
| 2004-09-27 | $23.80 | $67.85 | 5,765,200 | — | — |
| 2004-09-24 | $24.19 | $68.97 | 3,412,700 | — | — |
| 2004-09-23 | $23.90 | $68.14 | 3,628,600 | — | — |
| 2004-09-22 | $24.11 | $68.74 | 4,913,400 | — | — |
| 2004-09-21 | $24.45 | $69.71 | 3,791,000 | — | — |
| 2004-09-20 | $24.24 | $69.11 | 4,933,500 | — | — |
| 2004-09-17 | $24.68 | $70.36 | 5,962,400 | — | — |
| 2004-09-16 | $24.41 | $69.59 | 4,493,800 | — | — |
| 2004-09-15 | $24.26 | $69.17 | 4,449,700 | — | — |
| 2004-09-14 | $24.27 | $69.19 | 4,454,200 | — | — |
| 2004-09-13 | $24.17 | $68.91 | 5,516,200 | — | — |
| 2004-09-10 | $24.00 | $68.43 | 5,032,000 | — | — |
| 2004-09-09 | $23.81 | $67.88 | 3,031,500 | — | — |
| 2004-09-08 | $23.87 | $68.05 | 5,023,300 | — | — |
| 2004-09-07 | $23.65 | $67.43 | 5,059,000 | — | — |
| 2004-09-03 | $23.71 | $67.60 | 3,231,900 | — | — |
| 2004-09-02 | $23.75 | $67.71 | 3,941,500 | — | — |
| 2004-09-01 | $23.64 | $67.40 | 4,235,200 | — | — |
| 2004-08-31 | $23.73 | $67.66 | 4,543,500 | — | — |
| 2004-08-30 | $23.84 | $67.97 | 3,358,400 | — | — |
| 2004-08-27 | $24.23 | $69.08 | 6,354,600 | — | — |
| 2004-08-26 | $23.77 | $67.77 | 3,013,000 | — | — |
| 2004-08-25 | $23.77 | $67.77 | 4,323,000 | — | — |
| 2004-08-24 | $23.25 | $66.29 | 2,747,900 | — | — |
| 2004-08-23 | $23.30 | $66.43 | 4,333,100 | — | — |
| 2004-08-20 | $23.46 | $66.89 | 3,392,600 | — | — |
| 2004-08-19 | $23.16 | $66.03 | 3,029,900 | — | — |
| 2004-08-18 | $23.25 | $66.29 | 4,129,300 | — | — |
| 2004-08-17 | $23.05 | $65.72 | 5,592,200 | — | — |
| 2004-08-16 | $22.96 | $65.46 | 3,310,300 | — | — |
| 2004-08-13 | $22.70 | $64.72 | 3,840,000 | — | — |
| 2004-08-12 | $22.99 | $65.55 | 4,140,900 | — | — |
| 2004-08-11 | $23.22 | $66.20 | 5,417,100 | — | — |
| 2004-08-10 | $22.71 | $64.75 | 3,565,400 | — | — |
| 2004-08-09 | $22.50 | $64.15 | 4,125,900 | — | — |
| 2004-08-06 | $22.67 | $64.63 | 6,037,600 | — | — |
| 2004-08-05 | $23.00 | $65.57 | 4,010,000 | — | — |
| 2004-08-04 | $23.30 | $66.43 | 5,243,500 | — | — |
| 2004-08-03 | $23.14 | $65.97 | 6,666,800 | — | — |
| 2004-08-02 | $23.16 | $66.03 | 5,938,400 | — | — |
| 2004-07-30 | $22.90 | $65.29 | 8,028,600 | — | — |
| 2004-07-29 | $22.57 | $64.35 | 20,545,600 | — | — |
| 2004-07-28 | $23.57 | $67.20 | 5,042,500 | — | — |
| 2004-07-27 | $23.68 | $67.51 | 4,698,200 | — | — |
| 2004-07-26 | $23.40 | $66.71 | 3,831,100 | — | — |
| 2004-07-23 | $23.51 | $67.03 | 4,796,000 | — | — |
| 2004-07-22 | $23.47 | $66.91 | 6,184,300 | — | — |
| 2004-07-21 | $23.30 | $66.43 | 5,083,900 | — | — |
| 2004-07-20 | $23.53 | $67.09 | 6,576,800 | — | — |
| 2004-07-19 | $23.65 | $67.43 | 4,110,500 | — | — |
| 2004-07-16 | $23.56 | $67.17 | 5,277,700 | — | — |
| 2004-07-15 | $23.61 | $67.31 | 4,493,700 | — | — |
| 2004-07-14 | $23.90 | $68.14 | 5,752,300 | — | — |
| 2004-07-13 | $24.21 | $69.02 | 3,030,700 | — | — |
| 2004-07-12 | $24.08 | $68.65 | 2,848,000 | — | — |
| 2004-07-09 | $24.08 | $68.65 | 4,256,800 | — | — |
| 2004-07-08 | $23.82 | $67.91 | 4,661,500 | — | — |
| 2004-07-07 | $23.89 | $68.11 | 6,076,300 | — | — |
| 2004-07-06 | $23.93 | $68.23 | 5,328,000 | — | — |
| 2004-07-02 | $24.15 | $68.85 | 3,537,600 | — | — |
| 2004-07-01 | $24.32 | $69.34 | 5,602,400 | — | — |
| 2004-06-30 | $24.50 | $69.85 | 7,007,100 | — | — |
| 2004-06-29 | $24.65 | $69.48 | 3,972,900 | — | — |
| 2004-06-28 | $24.74 | $69.73 | 4,964,700 | — | — |
| 2004-06-25 | $24.55 | $69.20 | 6,040,100 | — | — |
| 2004-06-24 | $24.75 | $69.76 | 5,312,800 | — | — |
| 2004-06-23 | $25.01 | $70.49 | 8,225,800 | — | — |
| 2004-06-22 | $25.16 | $70.92 | 4,667,000 | — | — |
| 2004-06-21 | $25.30 | $71.31 | 3,931,200 | — | — |
| 2004-06-18 | $25.30 | $71.31 | 6,195,400 | — | — |
| 2004-06-17 | $25.70 | $72.44 | 3,147,800 | — | — |
| 2004-06-16 | $25.70 | $72.44 | 3,885,300 | — | — |
| 2004-06-15 | $25.84 | $72.83 | 4,560,700 | — | — |
| 2004-06-14 | $25.78 | $72.67 | 4,268,500 | — | — |
| 2004-06-10 | $25.85 | $72.86 | 3,456,300 | — | — |
| 2004-06-09 | $25.63 | $72.24 | 3,451,100 | — | — |
| 2004-06-08 | $25.90 | $73.00 | 4,954,000 | — | — |
| 2004-06-07 | $25.90 | $73.00 | 4,987,200 | — | — |
| 2004-06-04 | $25.47 | $71.79 | 5,373,500 | — | — |
| 2004-06-03 | $25.17 | $70.95 | 3,371,300 | — | — |
| 2004-06-02 | $25.29 | $71.28 | 4,071,000 | — | — |
| 2004-06-01 | $25.26 | $71.20 | 4,263,100 | — | — |
| 2004-05-28 | $25.27 | $71.23 | 4,937,800 | — | — |
| 2004-05-27 | $25.25 | $71.17 | 4,993,500 | — | — |
| 2004-05-26 | $25.05 | $70.61 | 4,090,100 | — | — |
| 2004-05-25 | $25.11 | $70.78 | 4,684,700 | — | — |
| 2004-05-24 | $24.93 | $70.27 | 4,576,400 | — | — |
| 2004-05-21 | $25.07 | $70.66 | 5,729,400 | — | — |
| 2004-05-20 | $25.11 | $70.78 | 6,242,800 | — | — |
| 2004-05-19 | $25.49 | $71.85 | 4,211,700 | — | — |
| 2004-05-18 | $25.55 | $72.02 | 3,910,400 | — | — |
| 2004-05-17 | $25.43 | $71.68 | 4,062,600 | — | — |
| 2004-05-14 | $25.66 | $72.33 | 3,991,200 | — | — |
| 2004-05-13 | $25.48 | $71.82 | 3,941,300 | — | — |
| 2004-05-12 | $25.57 | $72.07 | 4,231,200 | — | — |
| 2004-05-11 | $25.45 | $71.73 | 4,806,700 | — | — |
| 2004-05-10 | $25.38 | $71.54 | 7,177,600 | — | — |
| 2004-05-07 | $26.00 | $73.29 | 6,634,800 | — | — |
| 2004-05-06 | $26.18 | $73.79 | 7,010,600 | — | — |
| 2004-05-05 | $26.05 | $73.43 | 7,685,200 | — | — |
| 2004-05-04 | $25.78 | $72.67 | 6,505,200 | — | — |
| 2004-05-03 | $25.61 | $72.19 | 5,797,400 | — | — |
| 2004-04-30 | $25.10 | $70.75 | 6,974,800 | — | — |
| 2004-04-29 | $25.30 | $71.31 | 9,295,200 | — | — |
| 2004-04-28 | $25.48 | $71.82 | 12,302,100 | — | — |
| 2004-04-27 | $24.72 | $69.68 | 8,363,700 | — | — |
| 2004-04-26 | $24.76 | $69.79 | 6,456,800 | — | — |
| 2004-04-23 | $24.90 | $70.18 | 7,369,700 | — | — |
| 2004-04-22 | $24.70 | $69.62 | 7,172,300 | — | — |
| 2004-04-21 | $24.38 | $68.72 | 9,069,900 | — | — |
| 2004-04-20 | $24.16 | $68.10 | 5,377,700 | — | — |
| 2004-04-19 | $24.53 | $69.14 | 5,882,100 | — | — |
| 2004-04-16 | $24.88 | $70.13 | 8,515,800 | — | — |
| 2004-04-15 | $24.97 | $70.38 | 12,909,800 | — | — |
| 2004-04-14 | $24.50 | $69.06 | 7,315,600 | — | — |
| 2004-04-13 | $24.08 | $67.87 | 5,700,000 | — | — |
| 2004-04-12 | $24.37 | $68.69 | 4,210,300 | — | — |
| 2004-04-08 | $24.02 | $67.70 | 5,856,200 | — | — |
| 2004-04-07 | $24.34 | $68.61 | 4,297,800 | — | — |
| 2004-04-06 | $24.34 | $68.61 | 5,053,600 | — | — |
| 2004-04-05 | $24.64 | $69.45 | 6,600,500 | — | — |
| 2004-04-02 | $24.36 | $68.66 | 7,228,700 | — | — |
| 2004-04-01 | $24.31 | $68.52 | 8,577,800 | — | — |
| 2004-03-31 | $24.23 | $68.30 | 7,875,900 | — | — |
| 2004-03-30 | $24.21 | $67.45 | 8,721,800 | — | — |
| 2004-03-29 | $24.33 | $67.78 | 7,060,000 | — | — |
| 2004-03-26 | $24.13 | $67.23 | 8,176,900 | — | — |
| 2004-03-25 | $24.03 | $66.95 | 9,263,100 | — | — |
| 2004-03-24 | $24.00 | $66.87 | 10,420,300 | — | — |
| 2004-03-23 | $24.29 | $67.67 | 8,380,900 | — | — |
| 2004-03-22 | $24.45 | $68.12 | 9,262,400 | — | — |
| 2004-03-19 | $25.20 | $70.21 | 6,638,000 | — | — |
| 2004-03-18 | $25.50 | $71.04 | 5,141,800 | — | — |
| 2004-03-17 | $25.53 | $71.13 | 6,943,600 | — | — |
| 2004-03-16 | $25.25 | $70.35 | 8,655,400 | — | — |
| 2004-03-15 | $25.19 | $70.18 | 7,997,200 | — | — |
| 2004-03-12 | $25.83 | $71.96 | 5,909,800 | — | — |
| 2004-03-11 | $25.58 | $71.27 | 13,657,000 | — | — |
| 2004-03-10 | $26.07 | $72.63 | 13,941,500 | — | — |
| 2004-03-09 | $27.20 | $75.78 | 10,973,400 | — | — |
| 2004-03-08 | $27.90 | $77.73 | 5,378,500 | — | — |
| 2004-03-05 | $28.23 | $78.65 | 4,609,100 | — | — |
| 2004-03-04 | $28.19 | $78.54 | 4,700,600 | — | — |
| 2004-03-03 | $28.13 | $78.37 | 4,758,600 | — | — |
| 2004-03-02 | $28.12 | $78.34 | 4,481,100 | — | — |
| 2004-03-01 | $28.24 | $78.68 | 5,490,800 | — | — |
| 2004-02-27 | $27.82 | $77.51 | 8,604,000 | — | — |
| 2004-02-26 | $28.23 | $78.65 | 7,025,400 | — | — |
| 2004-02-25 | $28.58 | $79.63 | 5,357,200 | — | — |
| 2004-02-24 | $28.39 | $79.10 | 5,606,400 | — | — |
| 2004-02-23 | $28.44 | $79.24 | 4,708,700 | — | — |
| 2004-02-20 | $28.27 | $78.76 | 4,437,500 | — | — |
| 2004-02-19 | $28.52 | $79.46 | 6,263,800 | — | — |
| 2004-02-18 | $28.57 | $79.60 | 7,057,500 | — | — |
| 2004-02-17 | $28.80 | $80.24 | 6,947,100 | — | — |
| 2004-02-13 | $28.90 | $80.52 | 9,432,800 | — | — |
| 2004-02-12 | $29.89 | $83.28 | 21,835,000 | — | — |
| 2004-02-11 | $30.03 | $83.67 | 10,358,100 | — | — |
| 2004-02-10 | $29.57 | $82.38 | 7,801,400 | — | — |
| 2004-02-09 | $28.70 | $79.96 | 4,694,500 | — | — |
| 2004-02-06 | $28.85 | $80.38 | 4,411,500 | — | — |
| 2004-02-05 | $28.46 | $79.29 | 7,616,000 | — | — |
| 2004-02-04 | $28.45 | $79.26 | 7,592,200 | — | — |
| 2004-02-03 | $28.65 | $79.82 | 6,276,700 | — | — |
| 2004-02-02 | $28.57 | $79.60 | 10,385,100 | — | — |
| 2004-01-30 | $28.05 | $78.15 | 13,066,200 | — | — |
| 2004-01-29 | $28.82 | $80.29 | 18,896,500 | — | — |
| 2004-01-28 | $29.57 | $82.38 | 7,493,500 | — | — |
| 2004-01-27 | $29.91 | $83.33 | 6,732,800 | — | — |
| 2004-01-26 | $29.94 | $83.41 | 7,234,900 | — | — |
| 2004-01-23 | $29.55 | $82.33 | 10,889,300 | — | — |
| 2004-01-22 | $29.98 | $83.53 | 11,758,700 | — | — |
| 2004-01-21 | $30.64 | $85.36 | 7,633,500 | — | — |
| 2004-01-20 | $30.43 | $84.78 | 7,249,800 | — | — |
| 2004-01-16 | $30.20 | $84.14 | 6,040,900 | — | — |
| 2004-01-15 | $29.97 | $83.50 | 7,383,200 | — | — |
| 2004-01-14 | $29.57 | $82.38 | 5,018,800 | — | — |
| 2004-01-13 | $29.52 | $82.24 | 8,406,800 | — | — |
| 2004-01-12 | $29.53 | $82.27 | 9,143,100 | — | — |
| 2004-01-09 | $29.01 | $80.82 | 7,283,900 | — | — |
| 2004-01-08 | $29.38 | $81.85 | 6,285,700 | — | — |
| 2004-01-07 | $29.60 | $82.47 | 6,032,100 | — | — |
| 2004-01-06 | $29.40 | $81.91 | 6,385,100 | — | — |
| 2004-01-05 | $29.26 | $81.52 | 9,947,800 | — | — |
| 2004-01-02 | $29.35 | $81.77 | 10,198,300 | — | — |