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
- 1973-05-03 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 | $35.43 | $63.98 | 1,033,495 | — | — |
| 2004-12-30 | $35.36 | $63.87 | 1,391,138 | — | — |
| 2004-12-29 | $35.41 | $63.96 | 1,517,836 | — | — |
| 2004-12-28 | $35.59 | $64.29 | 1,570,572 | — | — |
| 2004-12-27 | $35.35 | $63.85 | 1,315,477 | — | — |
| 2004-12-23 | $35.79 | $64.63 | 1,519,629 | — | — |
| 2004-12-22 | $35.72 | $64.52 | 2,279,254 | — | — |
| 2004-12-21 | $35.30 | $63.75 | 2,372,085 | — | — |
| 2004-12-20 | $34.93 | $63.08 | 1,506,515 | — | — |
| 2004-12-17 | $35.16 | $63.50 | 3,924,544 | — | — |
| 2004-12-16 | $34.98 | $63.18 | 1,960,574 | — | — |
| 2004-12-15 | $35.23 | $63.64 | 2,657,180 | — | — |
| 2004-12-14 | $34.96 | $63.14 | 3,724,260 | — | — |
| 2004-12-13 | $35.02 | $63.25 | 1,893,876 | — | — |
| 2004-12-10 | $34.95 | $63.12 | 2,074,348 | — | — |
| 2004-12-09 | $34.95 | $63.12 | 1,692,365 | — | — |
| 2004-12-08 | $35.17 | $63.52 | 2,121,424 | — | — |
| 2004-12-07 | $34.98 | $63.18 | 2,341,330 | — | — |
| 2004-12-06 | $35.02 | $63.25 | 2,890,295 | — | — |
| 2004-12-03 | $35.09 | $63.37 | 2,366,708 | — | — |
| 2004-12-02 | $34.93 | $63.08 | 2,424,349 | — | — |
| 2004-12-01 | $35.19 | $63.56 | 2,371,425 | — | — |
| 2004-11-30 | $34.88 | $63.00 | 2,541,331 | — | — |
| 2004-11-29 | $34.97 | $63.16 | 2,809,728 | — | — |
| 2004-11-26 | $34.91 | $63.04 | 883,211 | — | — |
| 2004-11-24 | $34.88 | $63.00 | 1,023,495 | — | — |
| 2004-11-23 | $34.61 | $62.51 | 1,584,912 | — | — |
| 2004-11-22 | $34.42 | $62.16 | 1,551,516 | — | — |
| 2004-11-19 | $34.32 | $61.99 | 1,767,177 | — | — |
| 2004-11-18 | $35.03 | $63.27 | 1,167,080 | — | — |
| 2004-11-17 | $34.84 | $62.93 | 1,761,894 | — | — |
| 2004-11-16 | $34.71 | $62.70 | 2,197,933 | — | — |
| 2004-11-15 | $35.17 | $63.52 | 2,145,575 | — | — |
| 2004-11-12 | $35.39 | $63.92 | 1,736,611 | — | — |
| 2004-11-11 | $35.26 | $63.67 | 1,711,988 | — | — |
| 2004-11-10 | $34.87 | $62.98 | 1,768,969 | — | — |
| 2004-11-09 | $34.70 | $62.68 | 5,111,247 | — | — |
| 2004-11-08 | $35.75 | $64.57 | 1,704,346 | — | — |
| 2004-11-05 | $35.96 | $64.94 | 2,822,370 | — | — |
| 2004-11-04 | $35.63 | $64.34 | 2,632,369 | — | — |
| 2004-11-03 | $34.99 | $63.20 | 2,162,556 | — | — |
| 2004-11-02 | $34.63 | $62.54 | 3,152,088 | — | — |
| 2004-11-01 | $34.35 | $62.05 | 1,749,724 | — | — |
| 2004-10-29 | $34.41 | $62.14 | 1,769,630 | — | — |
| 2004-10-28 | $34.29 | $61.93 | 2,348,689 | — | — |
| 2004-10-27 | $34.34 | $62.03 | 4,016,809 | — | — |
| 2004-10-26 | $33.81 | $61.07 | 2,324,632 | — | — |
| 2004-10-25 | $32.86 | $59.35 | 2,190,575 | — | — |
| 2004-10-22 | $32.90 | $59.42 | 2,330,292 | — | — |
| 2004-10-21 | $33.50 | $60.50 | 2,759,162 | — | — |
| 2004-10-20 | $33.20 | $59.58 | 4,437,754 | — | — |
| 2004-10-19 | $32.59 | $58.49 | 3,042,088 | — | — |
| 2004-10-18 | $32.97 | $59.16 | 2,286,424 | — | — |
| 2004-10-15 | $32.81 | $58.87 | 3,296,240 | — | — |
| 2004-10-14 | $32.05 | $57.52 | 2,408,595 | — | — |
| 2004-10-13 | $32.43 | $58.19 | 2,638,595 | — | — |
| 2004-10-12 | $32.65 | $58.59 | 4,898,038 | — | — |
| 2004-10-11 | $32.63 | $58.55 | 2,007,084 | — | — |
| 2004-10-08 | $32.47 | $58.26 | 2,346,708 | — | — |
| 2004-10-07 | $32.57 | $58.45 | 2,688,124 | — | — |
| 2004-10-06 | $32.71 | $58.70 | 3,361,240 | — | — |
| 2004-10-05 | $31.87 | $57.20 | 4,290,206 | — | — |
| 2004-10-04 | $31.59 | $56.69 | 2,394,349 | — | — |
| 2004-10-01 | $31.43 | $56.40 | 2,147,744 | — | — |
| 2004-09-30 | $30.92 | $55.49 | 3,826,808 | — | — |
| 2004-09-29 | $31.27 | $56.11 | 3,141,994 | — | — |
| 2004-09-28 | $30.99 | $55.62 | 2,611,143 | — | — |
| 2004-09-27 | $31.00 | $55.64 | 2,960,201 | — | — |
| 2004-09-24 | $31.82 | $57.10 | 2,933,597 | — | — |
| 2004-09-23 | $31.70 | $56.89 | 3,615,486 | — | — |
| 2004-09-22 | $31.94 | $57.31 | 4,485,112 | — | — |
| 2004-09-21 | $31.75 | $56.97 | 3,360,202 | — | — |
| 2004-09-20 | $31.59 | $56.69 | 2,628,878 | — | — |
| 2004-09-17 | $31.79 | $57.05 | 2,177,745 | — | — |
| 2004-09-16 | $31.48 | $56.50 | 1,740,573 | — | — |
| 2004-09-15 | $31.32 | $56.21 | 1,752,271 | — | — |
| 2004-09-14 | $31.60 | $56.70 | 2,030,385 | — | — |
| 2004-09-13 | $31.79 | $57.05 | 1,616,893 | — | — |
| 2004-09-10 | $31.78 | $57.03 | 1,240,948 | — | — |
| 2004-09-09 | $31.72 | $56.91 | 1,888,215 | — | — |
| 2004-09-08 | $31.91 | $57.26 | 1,555,006 | — | — |
| 2004-09-07 | $32.08 | $57.56 | 1,933,027 | — | — |
| 2004-09-03 | $31.67 | $56.84 | 1,697,554 | — | — |
| 2004-09-02 | $31.80 | $57.07 | 2,052,178 | — | — |
| 2004-09-01 | $31.48 | $56.50 | 2,933,974 | — | — |
| 2004-08-31 | $31.59 | $56.69 | 1,745,101 | — | — |
| 2004-08-30 | $31.31 | $56.19 | 770,946 | — | — |
| 2004-08-27 | $31.42 | $56.38 | 902,173 | — | — |
| 2004-08-26 | $31.57 | $56.65 | 1,042,929 | — | — |
| 2004-08-25 | $31.56 | $56.63 | 1,308,684 | — | — |
| 2004-08-24 | $31.26 | $56.10 | 1,840,479 | — | — |
| 2004-08-23 | $31.22 | $56.02 | 2,051,235 | — | — |
| 2004-08-20 | $31.33 | $56.23 | 1,897,838 | — | — |
| 2004-08-19 | $31.03 | $55.68 | 1,853,687 | — | — |
| 2004-08-18 | $31.24 | $56.06 | 3,318,032 | — | — |
| 2004-08-17 | $30.43 | $54.61 | 1,690,101 | — | — |
| 2004-08-16 | $30.19 | $54.17 | 2,224,820 | — | — |
| 2004-08-13 | $29.20 | $52.41 | 2,083,499 | — | — |
| 2004-08-12 | $29.58 | $53.09 | 1,049,910 | — | — |
| 2004-08-11 | $30.07 | $53.97 | 1,051,891 | — | — |
| 2004-08-10 | $30.01 | $53.85 | 1,409,251 | — | — |
| 2004-08-09 | $29.67 | $53.24 | 930,192 | — | — |
| 2004-08-06 | $29.73 | $53.36 | 2,063,310 | — | — |
| 2004-08-05 | $29.87 | $53.60 | 1,497,742 | — | — |
| 2004-08-04 | $30.53 | $54.78 | 2,226,518 | — | — |
| 2004-08-03 | $30.57 | $54.86 | 1,412,175 | — | — |
| 2004-08-02 | $30.56 | $54.84 | 2,171,990 | — | — |
| 2004-07-30 | $30.45 | $54.65 | 1,462,459 | — | — |
| 2004-07-29 | $30.66 | $55.01 | 1,811,045 | — | — |
| 2004-07-28 | $30.00 | $53.83 | 2,262,745 | — | — |
| 2004-07-27 | $30.27 | $54.33 | 1,517,176 | — | — |
| 2004-07-26 | $29.87 | $53.60 | 1,689,724 | — | — |
| 2004-07-23 | $29.79 | $53.45 | 2,283,783 | — | — |
| 2004-07-22 | $29.85 | $53.57 | 2,440,104 | — | — |
| 2004-07-21 | $29.76 | $53.41 | 4,207,281 | — | — |
| 2004-07-20 | $30.53 | $54.40 | 3,107,654 | — | — |
| 2004-07-19 | $30.44 | $54.25 | 2,724,351 | — | — |
| 2004-07-16 | $30.52 | $54.38 | 4,243,602 | — | — |
| 2004-07-15 | $29.80 | $53.10 | 4,116,903 | — | — |
| 2004-07-14 | $29.20 | $52.04 | 5,666,438 | — | — |
| 2004-07-13 | $29.73 | $52.99 | 3,476,240 | — | — |
| 2004-07-12 | $30.03 | $53.51 | 2,768,690 | — | — |
| 2004-07-09 | $30.16 | $53.74 | 1,223,873 | — | — |
| 2004-07-08 | $30.17 | $53.76 | 1,968,027 | — | — |
| 2004-07-07 | $30.36 | $54.10 | 1,805,102 | — | — |
| 2004-07-06 | $30.45 | $54.27 | 1,636,044 | — | — |
| 2004-07-02 | $31.06 | $55.35 | 2,191,141 | — | — |
| 2004-07-01 | $30.80 | $54.89 | 1,491,421 | — | — |
| 2004-06-30 | $31.25 | $55.69 | 2,120,575 | — | — |
| 2004-06-29 | $31.04 | $55.31 | 2,235,858 | — | — |
| 2004-06-28 | $30.96 | $55.18 | 1,580,195 | — | — |
| 2004-06-25 | $31.19 | $55.57 | 2,213,405 | — | — |
| 2004-06-24 | $31.14 | $55.50 | 1,776,517 | — | — |
| 2004-06-23 | $31.14 | $55.50 | 1,883,026 | — | — |
| 2004-06-22 | $31.21 | $55.61 | 2,178,216 | — | — |
| 2004-06-21 | $30.46 | $54.29 | 1,552,553 | — | — |
| 2004-06-18 | $30.70 | $54.71 | 2,328,877 | — | — |
| 2004-06-17 | $30.51 | $54.37 | 2,808,124 | — | — |
| 2004-06-16 | $30.79 | $54.88 | 1,928,970 | — | — |
| 2004-06-15 | $30.92 | $55.10 | 1,694,441 | — | — |
| 2004-06-14 | $30.94 | $55.14 | 1,507,082 | — | — |
| 2004-06-10 | $31.49 | $56.12 | 1,723,309 | — | — |
| 2004-06-09 | $31.63 | $56.37 | 1,416,421 | — | — |
| 2004-06-08 | $32.16 | $57.31 | 1,913,970 | — | — |
| 2004-06-07 | $32.22 | $57.43 | 2,197,933 | — | — |
| 2004-06-04 | $31.81 | $56.69 | 1,867,555 | — | — |
| 2004-06-03 | $31.50 | $56.14 | 1,164,061 | — | — |
| 2004-06-02 | $32.09 | $57.18 | 1,498,780 | — | — |
| 2004-06-01 | $31.81 | $56.69 | 2,036,895 | — | — |
| 2004-05-28 | $31.87 | $56.80 | 1,424,911 | — | — |
| 2004-05-27 | $31.80 | $56.67 | 2,342,085 | — | — |
| 2004-05-26 | $31.85 | $56.76 | 1,666,139 | — | — |
| 2004-05-25 | $31.82 | $56.71 | 2,062,461 | — | — |
| 2004-05-24 | $31.14 | $55.50 | 2,746,143 | — | — |
| 2004-05-21 | $31.09 | $55.40 | 1,589,629 | — | — |
| 2004-05-20 | $30.80 | $54.89 | 2,139,160 | — | — |
| 2004-05-19 | $31.09 | $55.40 | 3,085,295 | — | — |
| 2004-05-18 | $31.11 | $55.44 | 4,111,903 | — | — |
| 2004-05-17 | $30.41 | $54.20 | 2,822,464 | — | — |
| 2004-05-14 | $31.00 | $55.25 | 3,727,373 | — | — |
| 2004-05-13 | $30.86 | $54.99 | 4,401,999 | — | — |
| 2004-05-12 | $30.46 | $54.29 | 5,985,118 | — | — |
| 2004-05-11 | $30.63 | $54.59 | 2,964,257 | — | — |
| 2004-05-10 | $30.69 | $54.69 | 2,696,898 | — | — |
| 2004-05-07 | $31.19 | $55.57 | 3,206,428 | — | — |
| 2004-05-06 | $31.95 | $56.93 | 3,411,334 | — | — |
| 2004-05-05 | $31.83 | $56.73 | 3,081,899 | — | — |
| 2004-05-04 | $31.26 | $55.71 | 2,888,596 | — | — |
| 2004-05-03 | $30.84 | $54.95 | 2,847,653 | — | — |
| 2004-04-30 | $30.89 | $55.05 | 3,481,335 | — | — |
| 2004-04-29 | $31.13 | $55.48 | 3,039,163 | — | — |
| 2004-04-28 | $31.28 | $55.74 | 2,166,612 | — | — |
| 2004-04-27 | $32.23 | $57.44 | 2,145,669 | — | — |
| 2004-04-26 | $32.08 | $57.16 | 1,702,743 | — | — |
| 2004-04-23 | $32.12 | $57.24 | 2,742,652 | — | — |
| 2004-04-22 | $32.12 | $57.24 | 6,157,289 | — | — |
| 2004-04-21 | $31.43 | $55.63 | 5,135,681 | — | — |
| 2004-04-20 | $32.20 | $57.00 | 1,745,101 | — | — |
| 2004-04-19 | $32.61 | $57.71 | 1,807,743 | — | — |
| 2004-04-16 | $33.00 | $58.41 | 2,620,482 | — | — |
| 2004-04-15 | $32.54 | $57.60 | 3,427,467 | — | — |
| 2004-04-14 | $33.18 | $58.73 | 2,918,408 | — | — |
| 2004-04-13 | $34.00 | $60.19 | 3,229,636 | — | — |
| 2004-04-12 | $34.99 | $61.93 | 1,702,554 | — | — |
| 2004-04-08 | $34.37 | $60.83 | 1,933,781 | — | — |
| 2004-04-07 | $34.34 | $60.79 | 1,694,158 | — | — |
| 2004-04-06 | $34.55 | $61.15 | 1,604,629 | — | — |
| 2004-04-05 | $34.59 | $61.22 | 2,541,991 | — | — |
| 2004-04-02 | $34.17 | $60.49 | 2,821,615 | — | — |
| 2004-04-01 | $33.75 | $59.74 | 3,722,939 | — | — |
| 2004-03-31 | $33.39 | $59.10 | 2,696,520 | — | — |
| 2004-03-30 | $33.76 | $59.76 | 1,260,948 | — | — |
| 2004-03-29 | $33.70 | $59.65 | 1,262,835 | — | — |
| 2004-03-26 | $33.47 | $59.25 | 1,652,176 | — | — |
| 2004-03-25 | $33.76 | $59.76 | 1,873,687 | — | — |
| 2004-03-24 | $33.16 | $58.69 | 2,002,178 | — | — |
| 2004-03-23 | $33.46 | $59.23 | 2,086,612 | — | — |
| 2004-03-22 | $33.92 | $60.04 | 2,172,462 | — | — |
| 2004-03-19 | $34.66 | $61.35 | 2,501,519 | — | — |
| 2004-03-18 | $34.61 | $61.26 | 1,808,026 | — | — |
| 2004-03-17 | $34.92 | $61.80 | 2,067,084 | — | — |
| 2004-03-16 | $34.33 | $60.77 | 3,150,390 | — | — |
| 2004-03-15 | $33.31 | $58.95 | 1,924,253 | — | — |
| 2004-03-12 | $34.00 | $60.19 | 2,320,387 | — | — |
| 2004-03-11 | $33.25 | $58.86 | 3,418,504 | — | — |
| 2004-03-10 | $33.98 | $60.15 | 2,052,272 | — | — |
| 2004-03-09 | $34.82 | $61.63 | 1,697,648 | — | — |
| 2004-03-08 | $35.09 | $62.10 | 1,375,477 | — | — |
| 2004-03-05 | $35.43 | $62.70 | 3,111,805 | — | — |
| 2004-03-04 | $35.08 | $62.08 | 2,862,936 | — | — |
| 2004-03-03 | $35.19 | $62.29 | 1,707,554 | — | — |
| 2004-03-02 | $34.98 | $61.92 | 2,181,801 | — | — |
| 2004-03-01 | $35.08 | $62.08 | 2,822,464 | — | — |
| 2004-02-27 | $34.98 | $61.92 | 4,218,319 | — | — |
| 2004-02-26 | $35.09 | $62.10 | 5,006,529 | — | — |
| 2004-02-25 | $34.77 | $61.54 | 2,942,182 | — | — |
| 2004-02-24 | $34.10 | $60.36 | 2,492,651 | — | — |
| 2004-02-23 | $34.03 | $60.23 | 2,518,689 | — | — |
| 2004-02-20 | $34.00 | $60.19 | 3,745,392 | — | — |
| 2004-02-19 | $34.49 | $61.05 | 1,642,742 | — | — |
| 2004-02-18 | $34.71 | $61.45 | 1,894,159 | — | — |
| 2004-02-17 | $34.82 | $61.63 | 2,233,122 | — | — |
| 2004-02-13 | $34.55 | $61.15 | 2,659,445 | — | — |
| 2004-02-12 | $34.24 | $60.60 | 4,835,774 | — | — |
| 2004-02-11 | $33.78 | $59.80 | 5,192,191 | — | — |
| 2004-02-10 | $33.78 | $59.80 | 3,380,108 | — | — |
| 2004-02-09 | $33.38 | $59.08 | 4,272,376 | — | — |
| 2004-02-06 | $33.23 | $58.82 | 4,208,130 | — | — |
| 2004-02-05 | $32.91 | $58.26 | 3,558,882 | — | — |
| 2004-02-04 | $32.96 | $58.33 | 5,268,040 | — | — |
| 2004-02-03 | $33.49 | $59.27 | 3,396,617 | — | — |
| 2004-02-02 | $33.65 | $59.57 | 5,638,702 | — | — |
| 2004-01-30 | $33.65 | $59.57 | 6,029,175 | — | — |
| 2004-01-29 | $32.41 | $57.38 | 5,874,552 | — | — |
| 2004-01-28 | $32.65 | $57.79 | 8,615,789 | — | — |
| 2004-01-27 | $33.38 | $59.08 | 10,858,062 | — | — |
| 2004-01-26 | $35.08 | $62.08 | 3,749,166 | — | — |
| 2004-01-23 | $35.14 | $62.20 | 3,434,070 | — | — |
| 2004-01-22 | $35.88 | $63.51 | 2,444,349 | — | — |
| 2004-01-21 | $35.84 | $63.44 | 2,887,464 | — | — |
| 2004-01-20 | $36.36 | $64.00 | 1,801,045 | — | — |
| 2004-01-16 | $36.32 | $63.92 | 2,120,197 | — | — |
| 2004-01-15 | $36.08 | $63.51 | 3,504,448 | — | — |
| 2004-01-14 | $35.62 | $62.69 | 2,440,953 | — | — |
| 2004-01-13 | $35.18 | $61.93 | 2,136,235 | — | — |
| 2004-01-12 | $35.19 | $61.95 | 1,361,326 | — | — |
| 2004-01-09 | $35.06 | $61.72 | 2,568,690 | — | — |
| 2004-01-08 | $35.48 | $62.45 | 3,742,751 | — | — |
| 2004-01-07 | $35.52 | $62.52 | 5,963,514 | — | — |
| 2004-01-06 | $36.79 | $64.76 | 2,935,766 | — | — |
| 2004-01-05 | $36.23 | $63.77 | 2,627,558 | — | — |
| 2004-01-02 | $34.78 | $61.22 | 1,459,440 | — | — |