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 | $36.71 | $746.28 | 451,788 | — | — |
| 2004-12-30 | $36.70 | $746.10 | 443,210 | — | — |
| 2004-12-29 | $36.54 | $742.82 | 535,213 | — | — |
| 2004-12-28 | $36.21 | $736.24 | 506,660 | — | — |
| 2004-12-27 | $36.25 | $736.93 | 590,673 | — | — |
| 2004-12-23 | $36.73 | $746.80 | 609,473 | — | — |
| 2004-12-22 | $36.81 | $748.35 | 735,433 | — | — |
| 2004-12-21 | $37.02 | $752.68 | 767,040 | — | — |
| 2004-12-20 | $36.85 | $749.22 | 759,050 | — | — |
| 2004-12-17 | $37.18 | $755.97 | 2,433,660 | — | — |
| 2004-12-16 | $37.58 | $764.10 | 1,330,335 | — | — |
| 2004-12-15 | $38.08 | $765.22 | 1,117,660 | — | — |
| 2004-12-14 | $37.42 | $752.05 | 853,990 | — | — |
| 2004-12-13 | $37.55 | $754.62 | 845,765 | — | — |
| 2004-12-10 | $37.05 | $744.53 | 684,673 | — | — |
| 2004-12-09 | $37.14 | $746.41 | 616,875 | — | — |
| 2004-12-08 | $37.17 | $747.09 | 675,860 | — | — |
| 2004-12-07 | $37.37 | $751.03 | 1,044,340 | — | — |
| 2004-12-06 | $37.32 | $750.00 | 643,783 | — | — |
| 2004-12-03 | $36.99 | $743.33 | 1,149,503 | — | — |
| 2004-12-02 | $36.60 | $735.46 | 1,123,653 | — | — |
| 2004-12-01 | $36.71 | $737.69 | 1,436,085 | — | — |
| 2004-11-30 | $37.34 | $750.51 | 625,218 | — | — |
| 2004-11-29 | $37.73 | $758.21 | 682,558 | — | — |
| 2004-11-26 | $38.55 | $774.80 | 169,905 | — | — |
| 2004-11-24 | $38.49 | $773.61 | 1,173,943 | — | — |
| 2004-11-23 | $38.04 | $764.54 | 1,585,780 | — | — |
| 2004-11-22 | $37.78 | $759.24 | 1,464,285 | — | — |
| 2004-11-19 | $37.76 | $758.90 | 635,558 | — | — |
| 2004-11-18 | $38.11 | $765.91 | 492,443 | — | — |
| 2004-11-17 | $37.79 | $759.41 | 885,833 | — | — |
| 2004-11-16 | $37.74 | $758.55 | 501,373 | — | — |
| 2004-11-15 | $37.94 | $762.49 | 581,155 | — | — |
| 2004-11-12 | $38.06 | $764.88 | 758,815 | — | — |
| 2004-11-11 | $37.42 | $752.05 | 753,058 | — | — |
| 2004-11-10 | $37.20 | $747.61 | 564,823 | — | — |
| 2004-11-09 | $37.06 | $744.70 | 971,608 | — | — |
| 2004-11-08 | $37.40 | $751.71 | 469,413 | — | — |
| 2004-11-05 | $36.97 | $742.99 | 1,538,310 | — | — |
| 2004-11-04 | $37.78 | $759.24 | 742,835 | — | — |
| 2004-11-03 | $37.06 | $744.87 | 830,960 | — | — |
| 2004-11-02 | $36.26 | $728.79 | 760,460 | — | — |
| 2004-11-01 | $36.67 | $737.00 | 762,810 | — | — |
| 2004-10-29 | $36.35 | $730.50 | 725,680 | — | — |
| 2004-10-28 | $35.80 | $719.39 | 751,648 | — | — |
| 2004-10-27 | $35.82 | $719.90 | 742,248 | — | — |
| 2004-10-26 | $36.26 | $728.62 | 815,098 | — | — |
| 2004-10-25 | $35.82 | $719.90 | 658,940 | — | — |
| 2004-10-22 | $35.69 | $717.16 | 467,533 | — | — |
| 2004-10-21 | $35.79 | $719.22 | 660,703 | — | — |
| 2004-10-20 | $35.54 | $714.25 | 651,655 | — | — |
| 2004-10-19 | $35.41 | $711.69 | 458,838 | — | — |
| 2004-10-18 | $35.47 | $712.89 | 574,693 | — | — |
| 2004-10-15 | $35.86 | $720.58 | 796,885 | — | — |
| 2004-10-14 | $35.69 | $717.33 | 431,695 | — | — |
| 2004-10-13 | $35.61 | $715.62 | 555,540 | — | — |
| 2004-10-12 | $36.16 | $726.74 | 588,910 | — | — |
| 2004-10-11 | $35.83 | $720.07 | 285,995 | — | — |
| 2004-10-08 | $35.94 | $722.29 | 354,615 | — | — |
| 2004-10-07 | $35.71 | $717.68 | 622,398 | — | — |
| 2004-10-06 | $36.17 | $726.91 | 532,863 | — | — |
| 2004-10-05 | $35.96 | $722.64 | 572,813 | — | — |
| 2004-10-04 | $35.96 | $722.64 | 575,985 | — | — |
| 2004-10-01 | $35.86 | $720.58 | 708,760 | — | — |
| 2004-09-30 | $35.91 | $721.61 | 785,723 | — | — |
| 2004-09-29 | $35.73 | $718.02 | 566,585 | — | — |
| 2004-09-28 | $35.62 | $715.79 | 684,555 | — | — |
| 2004-09-27 | $35.36 | $710.66 | 553,660 | — | — |
| 2004-09-24 | $35.27 | $708.78 | 1,117,425 | — | — |
| 2004-09-23 | $34.75 | $698.35 | 474,935 | — | — |
| 2004-09-22 | $35.00 | $703.48 | 484,453 | — | — |
| 2004-09-21 | $35.11 | $705.70 | 552,603 | — | — |
| 2004-09-20 | $35.03 | $703.99 | 395,035 | — | — |
| 2004-09-17 | $35.01 | $703.65 | 1,105,675 | — | — |
| 2004-09-16 | $35.11 | $696.89 | 734,375 | — | — |
| 2004-09-15 | $34.66 | $687.77 | 476,228 | — | — |
| 2004-09-14 | $34.83 | $691.15 | 821,090 | — | — |
| 2004-09-13 | $35.07 | $696.05 | 630,388 | — | — |
| 2004-09-10 | $34.98 | $694.19 | 513,828 | — | — |
| 2004-09-09 | $34.77 | $690.14 | 674,568 | — | — |
| 2004-09-08 | $34.98 | $694.19 | 775,383 | — | — |
| 2004-09-07 | $35.44 | $703.31 | 497,260 | — | — |
| 2004-09-03 | $35.11 | $696.89 | 504,663 | — | — |
| 2004-09-02 | $35.30 | $700.61 | 315,840 | — | — |
| 2004-09-01 | $35.24 | $699.43 | 634,500 | — | — |
| 2004-08-31 | $35.17 | $697.91 | 691,370 | — | — |
| 2004-08-30 | $34.73 | $689.29 | 511,713 | — | — |
| 2004-08-27 | $34.74 | $689.46 | 609,238 | — | — |
| 2004-08-26 | $34.68 | $688.28 | 558,595 | — | — |
| 2004-08-25 | $34.80 | $690.64 | 501,960 | — | — |
| 2004-08-24 | $34.50 | $684.73 | 878,078 | — | — |
| 2004-08-23 | $34.11 | $676.96 | 492,560 | — | — |
| 2004-08-20 | $34.09 | $676.63 | 509,128 | — | — |
| 2004-08-19 | $34.17 | $678.15 | 499,375 | — | — |
| 2004-08-18 | $34.43 | $683.21 | 561,415 | — | — |
| 2004-08-17 | $34.01 | $674.94 | 493,030 | — | — |
| 2004-08-16 | $33.93 | $673.42 | 522,170 | — | — |
| 2004-08-13 | $33.67 | $668.18 | 594,550 | — | — |
| 2004-08-12 | $33.67 | $668.18 | 726,738 | — | — |
| 2004-08-11 | $33.89 | $672.57 | 1,057,853 | — | — |
| 2004-08-10 | $34.15 | $677.81 | 441,800 | — | — |
| 2004-08-09 | $34.24 | $679.50 | 675,860 | — | — |
| 2004-08-06 | $34.08 | $676.29 | 1,676,608 | — | — |
| 2004-08-05 | $34.07 | $676.12 | 530,395 | — | — |
| 2004-08-04 | $34.43 | $683.21 | 522,288 | — | — |
| 2004-08-03 | $34.31 | $680.85 | 1,221,178 | — | — |
| 2004-08-02 | $34.29 | $680.51 | 645,545 | — | — |
| 2004-07-30 | $34.19 | $678.48 | 771,035 | — | — |
| 2004-07-29 | $33.79 | $670.55 | 700,770 | — | — |
| 2004-07-28 | $33.66 | $668.01 | 867,855 | — | — |
| 2004-07-27 | $33.63 | $667.51 | 549,313 | — | — |
| 2004-07-26 | $33.79 | $670.55 | 796,415 | — | — |
| 2004-07-23 | $33.97 | $674.26 | 643,313 | — | — |
| 2004-07-22 | $34.10 | $676.79 | 706,645 | — | — |
| 2004-07-21 | $34.52 | $685.07 | 651,303 | — | — |
| 2004-07-20 | $35.06 | $695.88 | 753,763 | — | — |
| 2004-07-19 | $35.13 | $697.23 | 512,535 | — | — |
| 2004-07-16 | $35.00 | $694.70 | 586,325 | — | — |
| 2004-07-15 | $34.70 | $688.62 | 578,453 | — | — |
| 2004-07-14 | $34.49 | $684.40 | 526,753 | — | — |
| 2004-07-13 | $34.36 | $681.86 | 544,143 | — | — |
| 2004-07-12 | $34.43 | $683.21 | 685,730 | — | — |
| 2004-07-09 | $34.47 | $684.06 | 740,955 | — | — |
| 2004-07-08 | $34.43 | $683.38 | 1,143,980 | — | — |
| 2004-07-07 | $34.65 | $687.60 | 883,600 | — | — |
| 2004-07-06 | $34.72 | $689.13 | 1,117,308 | — | — |
| 2004-07-02 | $34.74 | $689.46 | 540,030 | — | — |
| 2004-07-01 | $34.32 | $681.19 | 685,848 | — | — |
| 2004-06-30 | $34.50 | $684.73 | 707,938 | — | — |
| 2004-06-29 | $34.19 | $678.48 | 571,755 | — | — |
| 2004-06-28 | $34.56 | $685.92 | 526,165 | — | — |
| 2004-06-25 | $34.35 | $681.69 | 440,978 | — | — |
| 2004-06-24 | $34.50 | $684.73 | 416,890 | — | — |
| 2004-06-23 | $34.62 | $687.10 | 575,398 | — | — |
| 2004-06-22 | $34.58 | $686.25 | 643,900 | — | — |
| 2004-06-21 | $34.61 | $686.93 | 672,218 | — | — |
| 2004-06-18 | $34.43 | $683.38 | 1,276,285 | — | — |
| 2004-06-17 | $34.17 | $678.15 | 2,538,705 | — | — |
| 2004-06-16 | $34.40 | $674.01 | 1,134,110 | — | — |
| 2004-06-15 | $34.03 | $666.84 | 744,833 | — | — |
| 2004-06-14 | $34.03 | $666.84 | 535,330 | — | — |
| 2004-06-10 | $34.15 | $669.17 | 683,498 | — | — |
| 2004-06-09 | $33.95 | $665.17 | 504,545 | — | — |
| 2004-06-08 | $34.14 | $668.84 | 606,183 | — | — |
| 2004-06-07 | $34.14 | $669.01 | 405,493 | — | — |
| 2004-06-04 | $33.74 | $661.17 | 503,018 | — | — |
| 2004-06-03 | $33.78 | $661.84 | 561,298 | — | — |
| 2004-06-02 | $34.09 | $668.01 | 487,743 | — | — |
| 2004-06-01 | $34.02 | $666.50 | 537,328 | — | — |
| 2004-05-28 | $34.22 | $670.51 | 747,653 | — | — |
| 2004-05-27 | $34.04 | $667.00 | 1,185,340 | — | — |
| 2004-05-26 | $33.60 | $658.33 | 883,718 | — | — |
| 2004-05-25 | $33.51 | $656.67 | 573,283 | — | — |
| 2004-05-24 | $33.12 | $649.00 | 389,630 | — | — |
| 2004-05-21 | $32.81 | $642.83 | 401,850 | — | — |
| 2004-05-20 | $32.79 | $642.49 | 627,920 | — | — |
| 2004-05-19 | $32.77 | $641.99 | 651,068 | — | — |
| 2004-05-18 | $32.72 | $641.16 | 431,108 | — | — |
| 2004-05-17 | $32.81 | $642.83 | 561,063 | — | — |
| 2004-05-14 | $33.19 | $650.33 | 519,350 | — | — |
| 2004-05-13 | $32.84 | $643.49 | 686,083 | — | — |
| 2004-05-12 | $32.62 | $639.16 | 734,023 | — | — |
| 2004-05-11 | $32.55 | $637.82 | 775,618 | — | — |
| 2004-05-10 | $32.50 | $636.82 | 1,320,700 | — | — |
| 2004-05-07 | $33.23 | $651.16 | 1,357,125 | — | — |
| 2004-05-06 | $33.80 | $662.17 | 949,635 | — | — |
| 2004-05-05 | $33.64 | $659.17 | 621,810 | — | — |
| 2004-05-04 | $33.45 | $655.33 | 673,040 | — | — |
| 2004-05-03 | $33.46 | $655.50 | 627,685 | — | — |
| 2004-04-30 | $33.21 | $650.66 | 730,263 | — | — |
| 2004-04-29 | $33.04 | $647.33 | 967,378 | — | — |
| 2004-04-28 | $33.34 | $653.33 | 844,238 | — | — |
| 2004-04-27 | $33.40 | $654.50 | 640,375 | — | — |
| 2004-04-26 | $33.56 | $657.50 | 744,363 | — | — |
| 2004-04-23 | $33.34 | $653.33 | 792,538 | — | — |
| 2004-04-22 | $33.33 | $653.00 | 1,166,775 | — | — |
| 2004-04-21 | $33.00 | $646.49 | 1,626,200 | — | — |
| 2004-04-20 | $33.28 | $652.00 | 914,503 | — | — |
| 2004-04-19 | $33.40 | $654.50 | 825,438 | — | — |
| 2004-04-16 | $33.52 | $656.83 | 1,043,048 | — | — |
| 2004-04-15 | $33.08 | $648.16 | 1,037,643 | — | — |
| 2004-04-14 | $33.23 | $651.16 | 727,325 | — | — |
| 2004-04-13 | $33.40 | $654.50 | 1,084,173 | — | — |
| 2004-04-12 | $34.01 | $666.34 | 948,460 | — | — |
| 2004-04-08 | $34.64 | $678.68 | 471,058 | — | — |
| 2004-04-07 | $34.85 | $682.85 | 521,230 | — | — |
| 2004-04-06 | $35.34 | $692.35 | 443,915 | — | — |
| 2004-04-05 | $35.27 | $691.02 | 584,210 | — | — |
| 2004-04-02 | $35.17 | $689.02 | 540,500 | — | — |
| 2004-04-01 | $35.32 | $692.02 | 467,885 | — | — |
| 2004-03-31 | $35.02 | $686.18 | 554,248 | — | — |
| 2004-03-30 | $35.06 | $687.01 | 526,753 | — | — |
| 2004-03-29 | $34.79 | $681.68 | 634,735 | — | — |
| 2004-03-26 | $34.55 | $677.01 | 637,673 | — | — |
| 2004-03-25 | $34.36 | $673.17 | 723,330 | — | — |
| 2004-03-24 | $34.34 | $672.84 | 558,948 | — | — |
| 2004-03-23 | $34.39 | $673.84 | 805,110 | — | — |
| 2004-03-22 | $34.45 | $675.01 | 634,265 | — | — |
| 2004-03-19 | $34.80 | $681.85 | 693,838 | — | — |
| 2004-03-18 | $35.02 | $686.18 | 2,081,983 | — | — |
| 2004-03-17 | $35.69 | $690.77 | 952,455 | — | — |
| 2004-03-16 | $35.51 | $687.31 | 1,488,490 | — | — |
| 2004-03-15 | $35.32 | $683.52 | 891,590 | — | — |
| 2004-03-12 | $35.22 | $681.54 | 964,675 | — | — |
| 2004-03-11 | $34.99 | $677.10 | 810,280 | — | — |
| 2004-03-10 | $35.40 | $685.17 | 1,201,320 | — | — |
| 2004-03-09 | $35.49 | $686.81 | 781,023 | — | — |
| 2004-03-08 | $35.53 | $687.64 | 1,543,833 | — | — |
| 2004-03-05 | $35.53 | $687.64 | 1,323,873 | — | — |
| 2004-03-04 | $34.60 | $669.52 | 845,530 | — | — |
| 2004-03-03 | $34.27 | $663.26 | 1,353,835 | — | — |
| 2004-03-02 | $34.26 | $662.93 | 1,043,870 | — | — |
| 2004-03-01 | $34.41 | $665.90 | 841,418 | — | — |
| 2004-02-27 | $34.43 | $666.39 | 1,860,965 | — | — |
| 2004-02-26 | $34.00 | $657.99 | 739,310 | — | — |
| 2004-02-25 | $34.00 | $657.99 | 782,198 | — | — |
| 2004-02-24 | $33.74 | $653.05 | 589,850 | — | — |
| 2004-02-23 | $33.84 | $654.86 | 581,273 | — | — |
| 2004-02-20 | $33.83 | $654.70 | 1,587,190 | — | — |
| 2004-02-19 | $33.96 | $657.17 | 1,458,880 | — | — |
| 2004-02-18 | $33.94 | $656.84 | 914,973 | — | — |
| 2004-02-17 | $33.54 | $649.10 | 551,780 | — | — |
| 2004-02-13 | $33.35 | $645.47 | 625,218 | — | — |
| 2004-02-12 | $33.53 | $648.93 | 874,083 | — | — |
| 2004-02-11 | $33.87 | $655.52 | 936,240 | — | — |
| 2004-02-10 | $33.88 | $655.68 | 970,315 | — | — |
| 2004-02-09 | $33.70 | $652.23 | 877,843 | — | — |
| 2004-02-06 | $33.28 | $643.99 | 1,757,448 | — | — |
| 2004-02-05 | $32.40 | $627.03 | 1,293,675 | — | — |
| 2004-02-04 | $32.64 | $631.64 | 813,335 | — | — |
| 2004-02-03 | $33.13 | $641.19 | 1,176,410 | — | — |
| 2004-02-02 | $33.11 | $640.86 | 1,030,593 | — | — |
| 2004-01-30 | $33.28 | $643.99 | 956,685 | — | — |
| 2004-01-29 | $33.40 | $646.30 | 1,606,813 | — | — |
| 2004-01-28 | $33.40 | $646.30 | 1,995,973 | — | — |
| 2004-01-27 | $32.94 | $637.57 | 688,668 | — | — |
| 2004-01-26 | $32.96 | $637.90 | 756,465 | — | — |
| 2004-01-23 | $33.34 | $645.31 | 788,895 | — | — |
| 2004-01-22 | $33.80 | $654.20 | 917,323 | — | — |
| 2004-01-21 | $33.57 | $649.76 | 1,124,240 | — | — |
| 2004-01-20 | $32.86 | $635.92 | 792,303 | — | — |
| 2004-01-16 | $32.57 | $630.32 | 1,024,718 | — | — |
| 2004-01-15 | $32.92 | $637.07 | 982,535 | — | — |
| 2004-01-14 | $33.16 | $641.68 | 740,720 | — | — |
| 2004-01-13 | $32.80 | $634.77 | 697,363 | — | — |
| 2004-01-12 | $32.62 | $631.31 | 771,740 | — | — |
| 2004-01-09 | $32.94 | $637.40 | 493,383 | — | — |
| 2004-01-08 | $33.13 | $641.19 | 558,595 | — | — |
| 2004-01-07 | $33.15 | $641.52 | 720,980 | — | — |
| 2004-01-06 | $33.29 | $644.16 | 528,515 | — | — |
| 2004-01-05 | $33.43 | $646.96 | 828,493 | — | — |
| 2004-01-02 | $33.61 | $650.41 | 785,370 | — | — |