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
- 1973-05-02 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 | $25.58 | $72.16 | 2,463,600 | — | — |
| 2004-12-30 | $25.63 | $72.30 | 4,265,600 | — | — |
| 2004-12-29 | $25.16 | $70.97 | 3,203,000 | — | — |
| 2004-12-28 | $25.17 | $70.99 | 2,657,800 | — | — |
| 2004-12-27 | $25.14 | $70.92 | 2,601,000 | — | — |
| 2004-12-23 | $25.37 | $71.55 | 2,978,400 | — | — |
| 2004-12-22 | $25.25 | $71.23 | 4,247,600 | — | — |
| 2004-12-21 | $25.23 | $71.16 | 4,299,600 | — | — |
| 2004-12-20 | $25.16 | $70.96 | 5,314,400 | — | — |
| 2004-12-17 | $24.96 | $70.41 | 6,134,000 | — | — |
| 2004-12-16 | $24.95 | $70.38 | 5,996,800 | — | — |
| 2004-12-15 | $25.11 | $70.83 | 4,372,400 | — | — |
| 2004-12-14 | $25.24 | $71.20 | 3,742,600 | — | — |
| 2004-12-13 | $25.01 | $70.55 | 7,061,200 | — | — |
| 2004-12-10 | $25.23 | $71.17 | 4,800,600 | — | — |
| 2004-12-09 | $25.13 | $70.88 | 7,195,200 | — | — |
| 2004-12-08 | $24.78 | $69.89 | 13,170,200 | — | — |
| 2004-12-07 | $25.04 | $70.62 | 28,786,800 | — | — |
| 2004-12-06 | $23.15 | $65.29 | 4,780,200 | — | — |
| 2004-12-03 | $23.45 | $66.15 | 6,743,200 | — | — |
| 2004-12-02 | $23.68 | $66.80 | 5,072,400 | — | — |
| 2004-12-01 | $23.36 | $65.90 | 4,894,600 | — | — |
| 2004-11-30 | $23.00 | $64.87 | 3,552,000 | — | — |
| 2004-11-29 | $23.00 | $64.88 | 3,842,000 | — | — |
| 2004-11-26 | $22.95 | $64.74 | 1,334,600 | — | — |
| 2004-11-24 | $22.90 | $64.59 | 4,517,000 | — | — |
| 2004-11-23 | $23.00 | $64.88 | 3,429,400 | — | — |
| 2004-11-22 | $23.01 | $64.92 | 5,024,200 | — | — |
| 2004-11-19 | $23.11 | $65.19 | 6,442,400 | — | — |
| 2004-11-18 | $23.46 | $66.18 | 11,301,600 | — | — |
| 2004-11-17 | $24.37 | $68.75 | 6,152,600 | — | — |
| 2004-11-16 | $24.07 | $67.90 | 4,716,800 | — | — |
| 2004-11-15 | $23.95 | $67.56 | 5,187,200 | — | — |
| 2004-11-12 | $23.81 | $67.17 | 4,836,200 | — | — |
| 2004-11-11 | $23.69 | $66.83 | 5,124,000 | — | — |
| 2004-11-10 | $23.23 | $65.52 | 4,036,400 | — | — |
| 2004-11-09 | $23.33 | $65.83 | 4,527,600 | — | — |
| 2004-11-08 | $23.19 | $65.42 | 4,496,400 | — | — |
| 2004-11-05 | $23.46 | $66.17 | 4,823,600 | — | — |
| 2004-11-04 | $23.26 | $65.62 | 7,096,800 | — | — |
| 2004-11-03 | $22.74 | $64.15 | 4,795,600 | — | — |
| 2004-11-02 | $22.51 | $63.50 | 6,815,800 | — | — |
| 2004-11-01 | $22.35 | $63.05 | 6,800,200 | — | — |
| 2004-10-29 | $22.31 | $62.94 | 8,150,200 | — | — |
| 2004-10-28 | $22.48 | $63.40 | 7,929,600 | — | — |
| 2004-10-27 | $22.71 | $64.06 | 5,769,200 | — | — |
| 2004-10-26 | $22.69 | $64.01 | 4,989,600 | — | — |
| 2004-10-25 | $22.48 | $63.40 | 6,860,600 | — | — |
| 2004-10-22 | $22.85 | $64.46 | 5,275,800 | — | — |
| 2004-10-21 | $22.92 | $64.67 | 13,276,600 | — | — |
| 2004-10-20 | $22.67 | $63.63 | 18,407,200 | — | — |
| 2004-10-19 | $21.53 | $60.41 | 10,983,800 | — | — |
| 2004-10-18 | $21.96 | $61.62 | 4,985,000 | — | — |
| 2004-10-15 | $21.97 | $61.63 | 7,753,400 | — | — |
| 2004-10-14 | $21.73 | $60.96 | 6,559,600 | — | — |
| 2004-10-13 | $21.73 | $60.96 | 9,564,600 | — | — |
| 2004-10-12 | $21.67 | $60.82 | 9,495,400 | — | — |
| 2004-10-11 | $22.00 | $61.72 | 4,764,600 | — | — |
| 2004-10-08 | $22.08 | $61.94 | 9,990,200 | — | — |
| 2004-10-07 | $22.21 | $62.31 | 5,864,400 | — | — |
| 2004-10-06 | $22.28 | $62.50 | 7,895,200 | — | — |
| 2004-10-05 | $22.25 | $62.43 | 11,672,400 | — | — |
| 2004-10-04 | $22.45 | $62.99 | 14,763,400 | — | — |
| 2004-10-01 | $22.56 | $63.30 | 10,333,200 | — | — |
| 2004-09-30 | $22.59 | $63.39 | 8,082,200 | — | — |
| 2004-09-29 | $22.75 | $63.84 | 8,136,600 | — | — |
| 2004-09-28 | $22.67 | $63.63 | 12,249,600 | — | — |
| 2004-09-27 | $22.62 | $63.46 | 9,241,400 | — | — |
| 2004-09-24 | $22.58 | $63.35 | 14,173,200 | — | — |
| 2004-09-23 | $22.90 | $64.26 | 14,731,600 | — | — |
| 2004-09-22 | $22.92 | $64.33 | 19,724,600 | — | — |
| 2004-09-21 | $23.04 | $64.64 | 38,854,400 | — | — |
| 2004-09-20 | $24.12 | $67.67 | 31,664,800 | — | — |
| 2004-09-17 | $27.17 | $76.23 | 4,441,400 | — | — |
| 2004-09-16 | $27.15 | $76.18 | 1,571,200 | — | — |
| 2004-09-15 | $27.18 | $76.28 | 2,410,200 | — | — |
| 2004-09-14 | $27.17 | $76.25 | 2,898,000 | — | — |
| 2004-09-13 | $27.24 | $76.42 | 3,857,200 | — | — |
| 2004-09-10 | $27.20 | $76.32 | 1,555,400 | — | — |
| 2004-09-09 | $27.11 | $76.07 | 1,765,800 | — | — |
| 2004-09-08 | $27.25 | $76.46 | 2,964,600 | — | — |
| 2004-09-07 | $27.50 | $77.17 | 1,782,200 | — | — |
| 2004-09-03 | $27.42 | $76.95 | 1,896,400 | — | — |
| 2004-09-02 | $27.46 | $77.04 | 2,601,400 | — | — |
| 2004-09-01 | $27.20 | $76.31 | 1,967,200 | — | — |
| 2004-08-31 | $27.00 | $75.76 | 2,786,800 | — | — |
| 2004-08-30 | $26.86 | $75.37 | 1,414,600 | — | — |
| 2004-08-27 | $26.98 | $75.69 | 1,384,600 | — | — |
| 2004-08-26 | $26.98 | $75.69 | 2,040,200 | — | — |
| 2004-08-25 | $26.92 | $75.55 | 2,170,800 | — | — |
| 2004-08-24 | $26.68 | $74.86 | 1,645,400 | — | — |
| 2004-08-23 | $26.67 | $74.84 | 4,202,000 | — | — |
| 2004-08-20 | $26.33 | $73.88 | 2,292,400 | — | — |
| 2004-08-19 | $25.94 | $72.79 | 2,802,200 | — | — |
| 2004-08-18 | $26.07 | $73.14 | 2,940,400 | — | — |
| 2004-08-17 | $25.81 | $72.42 | 2,912,600 | — | — |
| 2004-08-16 | $25.98 | $72.89 | 2,628,800 | — | — |
| 2004-08-13 | $25.87 | $72.58 | 2,301,400 | — | — |
| 2004-08-12 | $25.99 | $72.93 | 2,427,200 | — | — |
| 2004-08-11 | $26.11 | $73.25 | 5,618,200 | — | — |
| 2004-08-10 | $26.12 | $73.28 | 2,637,600 | — | — |
| 2004-08-09 | $25.78 | $72.32 | 2,684,800 | — | — |
| 2004-08-06 | $25.88 | $72.61 | 2,591,600 | — | — |
| 2004-08-05 | $26.13 | $73.31 | 2,023,600 | — | — |
| 2004-08-04 | $26.41 | $74.11 | 3,450,600 | — | — |
| 2004-08-03 | $26.49 | $74.32 | 2,124,200 | — | — |
| 2004-08-02 | $26.67 | $74.84 | 2,739,600 | — | — |
| 2004-07-30 | $26.60 | $74.64 | 3,335,400 | — | — |
| 2004-07-29 | $26.65 | $74.77 | 3,037,000 | — | — |
| 2004-07-28 | $26.73 | $74.99 | 4,924,000 | — | — |
| 2004-07-27 | $26.53 | $74.44 | 3,479,400 | — | — |
| 2004-07-26 | $26.35 | $73.94 | 6,497,400 | — | — |
| 2004-07-23 | $26.32 | $73.85 | 5,978,600 | — | — |
| 2004-07-22 | $26.92 | $75.55 | 5,885,200 | — | — |
| 2004-07-21 | $27.50 | $76.83 | 12,577,600 | — | — |
| 2004-07-20 | $28.31 | $79.09 | 4,349,200 | — | — |
| 2004-07-19 | $28.07 | $78.41 | 1,835,200 | — | — |
| 2004-07-16 | $28.16 | $78.67 | 3,262,800 | — | — |
| 2004-07-15 | $28.45 | $79.48 | 2,512,200 | — | — |
| 2004-07-14 | $28.45 | $79.47 | 2,596,000 | — | — |
| 2004-07-13 | $28.74 | $80.29 | 1,856,600 | — | — |
| 2004-07-12 | $28.83 | $80.54 | 1,467,400 | — | — |
| 2004-07-09 | $28.88 | $80.68 | 1,890,000 | — | — |
| 2004-07-08 | $29.03 | $81.10 | 2,289,600 | — | — |
| 2004-07-07 | $29.05 | $81.16 | 2,747,000 | — | — |
| 2004-07-06 | $29.15 | $81.42 | 2,727,600 | — | — |
| 2004-07-02 | $29.19 | $81.55 | 1,370,800 | — | — |
| 2004-07-01 | $29.37 | $82.04 | 3,957,200 | — | — |
| 2004-06-30 | $29.23 | $81.65 | 2,907,000 | — | — |
| 2004-06-29 | $29.30 | $81.86 | 3,271,800 | — | — |
| 2004-06-28 | $28.88 | $80.68 | 2,393,200 | — | — |
| 2004-06-25 | $28.67 | $80.11 | 3,207,000 | — | — |
| 2004-06-24 | $29.08 | $81.24 | 2,130,600 | — | — |
| 2004-06-23 | $29.21 | $81.61 | 3,117,200 | — | — |
| 2004-06-22 | $29.34 | $81.97 | 2,690,000 | — | — |
| 2004-06-21 | $29.14 | $81.41 | 1,791,800 | — | — |
| 2004-06-18 | $29.19 | $81.55 | 1,694,600 | — | — |
| 2004-06-17 | $29.17 | $81.51 | 2,794,200 | — | — |
| 2004-06-16 | $29.24 | $81.68 | 2,244,200 | — | — |
| 2004-06-15 | $29.09 | $81.28 | 2,253,000 | — | — |
| 2004-06-14 | $29.05 | $81.16 | 2,415,200 | — | — |
| 2004-06-10 | $29.08 | $81.23 | 2,030,400 | — | — |
| 2004-06-09 | $29.06 | $81.17 | 2,888,800 | — | — |
| 2004-06-08 | $28.89 | $80.70 | 2,609,600 | — | — |
| 2004-06-07 | $28.80 | $80.46 | 2,148,800 | — | — |
| 2004-06-04 | $28.46 | $79.51 | 3,161,600 | — | — |
| 2004-06-03 | $28.53 | $79.69 | 2,620,400 | — | — |
| 2004-06-02 | $28.71 | $80.21 | 2,201,800 | — | — |
| 2004-06-01 | $28.77 | $80.38 | 2,636,600 | — | — |
| 2004-05-28 | $28.60 | $79.90 | 2,672,000 | — | — |
| 2004-05-27 | $28.76 | $80.35 | 3,792,400 | — | — |
| 2004-05-26 | $28.95 | $80.87 | 2,963,800 | — | — |
| 2004-05-25 | $28.58 | $79.85 | 3,398,400 | — | — |
| 2004-05-24 | $28.40 | $79.34 | 2,852,000 | — | — |
| 2004-05-21 | $28.62 | $79.94 | 4,303,400 | — | — |
| 2004-05-20 | $27.99 | $78.18 | 2,502,800 | — | — |
| 2004-05-19 | $27.96 | $78.10 | 2,600,400 | — | — |
| 2004-05-18 | $28.08 | $78.43 | 2,152,000 | — | — |
| 2004-05-17 | $28.08 | $78.46 | 3,169,800 | — | — |
| 2004-05-14 | $27.88 | $77.88 | 4,935,200 | — | — |
| 2004-05-13 | $28.00 | $78.21 | 4,065,400 | — | — |
| 2004-05-12 | $28.46 | $79.50 | 2,880,200 | — | — |
| 2004-05-11 | $28.54 | $79.72 | 3,396,200 | — | — |
| 2004-05-10 | $28.50 | $79.64 | 3,541,600 | — | — |
| 2004-05-07 | $28.82 | $80.50 | 3,215,800 | — | — |
| 2004-05-06 | $29.25 | $81.70 | 3,515,800 | — | — |
| 2004-05-05 | $29.29 | $81.83 | 3,476,400 | — | — |
| 2004-05-04 | $29.37 | $82.04 | 5,725,000 | — | — |
| 2004-05-03 | $29.46 | $82.30 | 4,152,800 | — | — |
| 2004-04-30 | $28.94 | $80.85 | 5,161,200 | — | — |
| 2004-04-29 | $28.92 | $80.81 | 4,937,800 | — | — |
| 2004-04-28 | $28.20 | $78.78 | 3,497,800 | — | — |
| 2004-04-27 | $28.51 | $79.65 | 3,562,400 | — | — |
| 2004-04-26 | $28.53 | $79.71 | 6,618,600 | — | — |
| 2004-04-23 | $28.32 | $79.12 | 2,949,400 | — | — |
| 2004-04-22 | $28.21 | $78.81 | 4,438,400 | — | — |
| 2004-04-21 | $28.13 | $78.24 | 6,866,200 | — | — |
| 2004-04-20 | $28.31 | $78.74 | 4,839,200 | — | — |
| 2004-04-19 | $28.16 | $78.32 | 4,562,400 | — | — |
| 2004-04-16 | $27.88 | $77.54 | 2,744,000 | — | — |
| 2004-04-15 | $27.75 | $77.20 | 3,773,600 | — | — |
| 2004-04-14 | $27.42 | $76.29 | 6,340,600 | — | — |
| 2004-04-13 | $26.78 | $74.50 | 4,553,000 | — | — |
| 2004-04-12 | $26.99 | $75.08 | 2,711,800 | — | — |
| 2004-04-08 | $27.14 | $75.49 | 3,129,600 | — | — |
| 2004-04-07 | $27.18 | $75.61 | 3,254,400 | — | — |
| 2004-04-06 | $27.49 | $76.47 | 3,967,800 | — | — |
| 2004-04-05 | $27.42 | $76.28 | 2,934,600 | — | — |
| 2004-04-02 | $27.81 | $77.36 | 2,865,000 | — | — |
| 2004-04-01 | $27.46 | $76.39 | 3,314,800 | — | — |
| 2004-03-31 | $27.55 | $76.64 | 4,988,400 | — | — |
| 2004-03-30 | $28.03 | $77.96 | 3,965,800 | — | — |
| 2004-03-29 | $27.67 | $76.99 | 2,897,000 | — | — |
| 2004-03-26 | $27.36 | $76.11 | 2,393,000 | — | — |
| 2004-03-25 | $27.46 | $76.38 | 7,263,600 | — | — |
| 2004-03-24 | $26.40 | $73.44 | 4,447,800 | — | — |
| 2004-03-23 | $26.50 | $73.71 | 6,473,000 | — | — |
| 2004-03-22 | $26.83 | $74.62 | 3,835,600 | — | — |
| 2004-03-19 | $27.38 | $76.15 | 4,241,600 | — | — |
| 2004-03-18 | $27.50 | $76.50 | 3,092,400 | — | — |
| 2004-03-17 | $27.50 | $76.50 | 3,826,800 | — | — |
| 2004-03-16 | $27.33 | $76.03 | 4,216,200 | — | — |
| 2004-03-15 | $27.24 | $75.78 | 3,167,400 | — | — |
| 2004-03-12 | $27.46 | $76.39 | 4,309,200 | — | — |
| 2004-03-11 | $27.45 | $76.36 | 5,668,200 | — | — |
| 2004-03-10 | $28.28 | $78.66 | 4,976,000 | — | — |
| 2004-03-09 | $28.13 | $78.25 | 3,379,000 | — | — |
| 2004-03-08 | $28.26 | $78.61 | 2,682,400 | — | — |
| 2004-03-05 | $28.17 | $78.38 | 2,580,800 | — | — |
| 2004-03-04 | $28.02 | $77.95 | 2,212,200 | — | — |
| 2004-03-03 | $28.16 | $78.32 | 2,919,800 | — | — |
| 2004-03-02 | $28.07 | $78.07 | 3,717,800 | — | — |
| 2004-03-01 | $28.12 | $78.23 | 3,323,800 | — | — |
| 2004-02-27 | $27.73 | $77.13 | 4,417,600 | — | — |
| 2004-02-26 | $27.74 | $77.15 | 2,906,400 | — | — |
| 2004-02-25 | $27.50 | $76.50 | 3,259,800 | — | — |
| 2004-02-24 | $27.61 | $76.81 | 5,123,400 | — | — |
| 2004-02-23 | $28.00 | $77.91 | 4,706,600 | — | — |
| 2004-02-20 | $28.03 | $77.96 | 4,899,400 | — | — |
| 2004-02-19 | $28.25 | $78.59 | 6,181,000 | — | — |
| 2004-02-18 | $27.75 | $77.20 | 2,639,400 | — | — |
| 2004-02-17 | $27.67 | $76.99 | 3,745,600 | — | — |
| 2004-02-13 | $27.51 | $76.54 | 2,398,600 | — | — |
| 2004-02-12 | $27.53 | $76.58 | 2,683,200 | — | — |
| 2004-02-11 | $27.54 | $76.60 | 6,322,000 | — | — |
| 2004-02-10 | $27.50 | $76.50 | 6,653,200 | — | — |
| 2004-02-09 | $27.46 | $76.39 | 4,588,600 | — | — |
| 2004-02-06 | $27.40 | $76.22 | 9,425,600 | — | — |
| 2004-02-05 | $27.31 | $75.97 | 8,064,000 | — | — |
| 2004-02-04 | $26.88 | $74.78 | 13,922,000 | — | — |
| 2004-02-03 | $25.92 | $72.12 | 11,273,400 | — | — |
| 2004-02-02 | $25.17 | $70.02 | 9,798,000 | — | — |
| 2004-01-30 | $25.64 | $71.31 | 6,084,800 | — | — |
| 2004-01-29 | $25.98 | $72.26 | 6,366,000 | — | — |
| 2004-01-28 | $25.42 | $70.73 | 7,475,800 | — | — |
| 2004-01-27 | $25.63 | $71.30 | 6,221,600 | — | — |
| 2004-01-26 | $25.70 | $71.48 | 6,931,000 | — | — |
| 2004-01-23 | $25.50 | $70.92 | 3,283,400 | — | — |
| 2004-01-22 | $25.62 | $71.27 | 4,465,600 | — | — |
| 2004-01-21 | $25.73 | $71.23 | 5,002,000 | — | — |
| 2004-01-20 | $25.54 | $70.72 | 6,880,400 | — | — |
| 2004-01-16 | $25.62 | $70.92 | 4,143,600 | — | — |
| 2004-01-15 | $25.53 | $70.68 | 7,675,800 | — | — |
| 2004-01-14 | $25.21 | $69.80 | 7,140,200 | — | — |
| 2004-01-13 | $25.29 | $70.02 | 6,906,200 | — | — |
| 2004-01-12 | $25.18 | $69.72 | 6,511,200 | — | — |
| 2004-01-09 | $25.25 | $69.90 | 7,539,200 | — | — |
| 2004-01-08 | $25.39 | $70.29 | 5,105,800 | — | — |
| 2004-01-07 | $25.33 | $70.12 | 8,397,800 | — | — |
| 2004-01-06 | $25.19 | $69.75 | 9,328,400 | — | — |
| 2004-01-05 | $25.03 | $69.29 | 10,084,600 | — | — |
| 2004-01-02 | $24.81 | $68.70 | 4,031,800 | — | — |