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
- 1980-03-17 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 | $44.16 | $144.15 | 768,715 | — | — |
| 2004-12-30 | $44.61 | $145.63 | 596,053 | — | — |
| 2004-12-29 | $44.79 | $146.20 | 720,243 | — | — |
| 2004-12-28 | $44.59 | $145.57 | 815,178 | — | — |
| 2004-12-27 | $44.45 | $145.12 | 914,128 | — | — |
| 2004-12-23 | $44.87 | $146.48 | 687,891 | — | — |
| 2004-12-22 | $45.05 | $147.05 | 1,154,190 | — | — |
| 2004-12-21 | $45.06 | $147.11 | 1,803,763 | — | — |
| 2004-12-20 | $45.10 | $147.22 | 1,223,943 | — | — |
| 2004-12-17 | $44.92 | $146.66 | 2,890,610 | — | — |
| 2004-12-16 | $44.89 | $146.54 | 1,965,869 | — | — |
| 2004-12-15 | $44.56 | $145.46 | 1,117,019 | — | — |
| 2004-12-14 | $44.30 | $144.61 | 1,109,964 | — | — |
| 2004-12-13 | $44.07 | $143.87 | 1,115,413 | — | — |
| 2004-12-10 | $43.06 | $140.57 | 812,195 | — | — |
| 2004-12-09 | $43.06 | $140.57 | 1,037,745 | — | — |
| 2004-12-08 | $42.61 | $139.09 | 2,408,880 | — | — |
| 2004-12-07 | $42.66 | $139.26 | 2,850,399 | — | — |
| 2004-12-06 | $43.95 | $143.47 | 1,397,694 | — | — |
| 2004-12-03 | $43.27 | $141.25 | 1,656,227 | — | — |
| 2004-12-02 | $42.61 | $139.09 | 3,037,974 | — | — |
| 2004-12-01 | $43.34 | $141.48 | 2,815,981 | — | — |
| 2004-11-30 | $44.07 | $143.87 | 1,347,903 | — | — |
| 2004-11-29 | $44.63 | $145.69 | 1,294,499 | — | — |
| 2004-11-26 | $45.41 | $148.25 | 635,060 | — | — |
| 2004-11-24 | $45.15 | $147.40 | 1,348,706 | — | — |
| 2004-11-23 | $44.80 | $146.26 | 2,707,050 | — | — |
| 2004-11-22 | $44.61 | $145.63 | 1,817,702 | — | — |
| 2004-11-19 | $43.74 | $142.79 | 1,474,330 | — | — |
| 2004-11-18 | $43.77 | $142.90 | 1,468,996 | — | — |
| 2004-11-17 | $43.72 | $142.73 | 1,997,247 | — | — |
| 2004-11-16 | $44.00 | $143.64 | 1,057,879 | — | — |
| 2004-11-15 | $44.18 | $144.21 | 1,483,451 | — | — |
| 2004-11-12 | $44.52 | $145.35 | 1,753,686 | — | — |
| 2004-11-11 | $43.93 | $143.41 | 1,897,837 | — | — |
| 2004-11-10 | $43.58 | $142.27 | 1,979,579 | — | — |
| 2004-11-09 | $43.84 | $143.13 | 2,850,227 | — | — |
| 2004-11-08 | $44.40 | $143.38 | 1,869,558 | — | — |
| 2004-11-05 | $43.86 | $141.64 | 2,001,950 | — | — |
| 2004-11-04 | $44.24 | $142.88 | 2,826,937 | — | — |
| 2004-11-03 | $43.32 | $139.89 | 2,334,308 | — | — |
| 2004-11-02 | $42.40 | $136.91 | 2,254,804 | — | — |
| 2004-11-01 | $43.37 | $140.06 | 2,179,659 | — | — |
| 2004-10-29 | $42.76 | $138.09 | 2,478,001 | — | — |
| 2004-10-28 | $42.78 | $138.15 | 2,078,185 | — | — |
| 2004-10-27 | $42.52 | $137.30 | 3,371,135 | — | — |
| 2004-10-26 | $42.36 | $136.80 | 3,127,517 | — | — |
| 2004-10-25 | $41.39 | $133.64 | 1,707,910 | — | — |
| 2004-10-22 | $41.19 | $133.02 | 1,232,490 | — | — |
| 2004-10-21 | $40.81 | $131.79 | 1,507,142 | — | — |
| 2004-10-20 | $41.12 | $132.80 | 1,639,477 | — | — |
| 2004-10-19 | $40.62 | $131.17 | 1,778,523 | — | — |
| 2004-10-18 | $40.83 | $131.84 | 1,247,175 | — | — |
| 2004-10-15 | $41.39 | $133.64 | 1,502,495 | — | — |
| 2004-10-14 | $40.39 | $130.44 | 1,051,512 | — | — |
| 2004-10-13 | $40.31 | $130.15 | 1,680,606 | — | — |
| 2004-10-12 | $41.09 | $132.69 | 1,332,989 | — | — |
| 2004-10-11 | $40.93 | $132.18 | 889,463 | — | — |
| 2004-10-08 | $41.16 | $132.91 | 738,829 | — | — |
| 2004-10-07 | $41.14 | $132.86 | 1,033,614 | — | — |
| 2004-10-06 | $41.35 | $133.53 | 1,528,997 | — | — |
| 2004-10-05 | $40.86 | $131.96 | 1,423,794 | — | — |
| 2004-10-04 | $40.71 | $131.45 | 1,743,647 | — | — |
| 2004-10-01 | $40.29 | $130.10 | 1,481,960 | — | — |
| 2004-09-30 | $39.90 | $128.86 | 1,905,409 | — | — |
| 2004-09-29 | $39.56 | $127.73 | 1,138,071 | — | — |
| 2004-09-28 | $39.63 | $127.96 | 1,225,377 | — | — |
| 2004-09-27 | $39.19 | $126.55 | 1,096,484 | — | — |
| 2004-09-24 | $39.02 | $125.99 | 1,134,515 | — | — |
| 2004-09-23 | $39.08 | $126.21 | 1,563,299 | — | — |
| 2004-09-22 | $39.64 | $128.01 | 2,452,533 | — | — |
| 2004-09-21 | $38.95 | $125.76 | 1,415,648 | — | — |
| 2004-09-20 | $38.58 | $124.58 | 1,088,912 | — | — |
| 2004-09-17 | $38.67 | $124.86 | 3,589,399 | — | — |
| 2004-09-16 | $38.65 | $124.81 | 2,808,983 | — | — |
| 2004-09-15 | $38.37 | $123.90 | 1,747,777 | — | — |
| 2004-09-14 | $38.34 | $123.79 | 2,043,022 | — | — |
| 2004-09-13 | $38.11 | $123.06 | 2,118,224 | — | — |
| 2004-09-10 | $38.35 | $123.85 | 1,396,432 | — | — |
| 2004-09-09 | $38.44 | $124.13 | 1,360,179 | — | — |
| 2004-09-08 | $38.39 | $123.96 | 1,422,130 | — | — |
| 2004-09-07 | $38.60 | $124.64 | 1,725,291 | — | — |
| 2004-09-03 | $38.34 | $123.79 | 1,222,509 | — | — |
| 2004-09-02 | $38.37 | $123.90 | 2,769,575 | — | — |
| 2004-09-01 | $38.35 | $123.85 | 1,961,625 | — | — |
| 2004-08-31 | $38.60 | $124.64 | 2,024,551 | — | — |
| 2004-08-30 | $38.49 | $124.30 | 962,313 | — | — |
| 2004-08-27 | $38.32 | $123.74 | 689,153 | — | — |
| 2004-08-26 | $38.09 | $123.00 | 726,553 | — | — |
| 2004-08-25 | $38.44 | $124.13 | 1,323,754 | — | — |
| 2004-08-24 | $38.00 | $122.72 | 1,894,396 | — | — |
| 2004-08-23 | $38.11 | $123.06 | 744,680 | — | — |
| 2004-08-20 | $38.16 | $123.23 | 1,254,747 | — | — |
| 2004-08-19 | $38.28 | $123.62 | 1,785,120 | — | — |
| 2004-08-18 | $38.86 | $125.48 | 1,614,524 | — | — |
| 2004-08-17 | $38.16 | $123.23 | 1,653,703 | — | — |
| 2004-08-16 | $38.46 | $124.19 | 1,015,201 | — | — |
| 2004-08-13 | $38.40 | $124.02 | 1,625,136 | — | — |
| 2004-08-12 | $38.77 | $125.20 | 1,457,753 | — | — |
| 2004-08-11 | $39.07 | $126.16 | 3,077,095 | — | — |
| 2004-08-10 | $39.02 | $124.44 | 2,642,001 | — | — |
| 2004-08-09 | $38.28 | $122.10 | 1,158,894 | — | — |
| 2004-08-06 | $38.61 | $123.16 | 2,757,930 | — | — |
| 2004-08-05 | $37.83 | $120.66 | 1,729,364 | — | — |
| 2004-08-04 | $38.35 | $122.33 | 3,004,073 | — | — |
| 2004-08-03 | $37.93 | $120.99 | 1,193,656 | — | — |
| 2004-08-02 | $37.90 | $120.88 | 1,116,044 | — | — |
| 2004-07-30 | $37.48 | $119.55 | 1,502,151 | — | — |
| 2004-07-29 | $37.29 | $118.94 | 1,955,429 | — | — |
| 2004-07-28 | $36.52 | $116.49 | 1,576,034 | — | — |
| 2004-07-27 | $36.38 | $116.04 | 1,713,245 | — | — |
| 2004-07-26 | $36.02 | $114.88 | 1,285,149 | — | — |
| 2004-07-23 | $35.84 | $114.32 | 1,078,185 | — | — |
| 2004-07-22 | $36.00 | $114.82 | 1,473,068 | — | — |
| 2004-07-21 | $36.45 | $116.27 | 1,348,879 | — | — |
| 2004-07-20 | $37.06 | $118.21 | 1,498,021 | — | — |
| 2004-07-19 | $36.70 | $117.04 | 1,076,579 | — | — |
| 2004-07-16 | $36.80 | $117.38 | 1,627,832 | — | — |
| 2004-07-15 | $36.14 | $115.27 | 1,681,638 | — | — |
| 2004-07-14 | $36.09 | $115.10 | 1,535,823 | — | — |
| 2004-07-13 | $35.89 | $114.49 | 1,217,461 | — | — |
| 2004-07-12 | $35.69 | $113.82 | 1,100,843 | — | — |
| 2004-07-09 | $35.82 | $114.26 | 1,001,778 | — | — |
| 2004-07-08 | $35.46 | $113.10 | 1,343,200 | — | — |
| 2004-07-07 | $35.67 | $113.76 | 1,051,569 | — | — |
| 2004-07-06 | $35.81 | $114.21 | 1,396,891 | — | — |
| 2004-07-02 | $35.18 | $112.21 | 954,167 | — | — |
| 2004-07-01 | $35.06 | $111.82 | 1,542,420 | — | — |
| 2004-06-30 | $35.37 | $112.82 | 1,525,612 | — | — |
| 2004-06-29 | $34.99 | $111.60 | 1,413,125 | — | — |
| 2004-06-28 | $35.55 | $113.37 | 981,472 | — | — |
| 2004-06-25 | $35.49 | $113.21 | 1,128,779 | — | — |
| 2004-06-24 | $35.65 | $113.71 | 1,428,670 | — | — |
| 2004-06-23 | $35.18 | $112.21 | 1,549,762 | — | — |
| 2004-06-22 | $34.87 | $111.21 | 1,556,875 | — | — |
| 2004-06-21 | $35.14 | $112.10 | 1,480,698 | — | — |
| 2004-06-18 | $34.66 | $110.54 | 1,390,638 | — | — |
| 2004-06-17 | $34.33 | $109.48 | 1,444,330 | — | — |
| 2004-06-16 | $34.34 | $109.54 | 1,723,341 | — | — |
| 2004-06-15 | $33.98 | $108.37 | 1,840,246 | — | — |
| 2004-06-14 | $33.37 | $106.42 | 1,463,202 | — | — |
| 2004-06-10 | $33.82 | $107.87 | 1,673,780 | — | — |
| 2004-06-09 | $33.85 | $107.98 | 1,829,978 | — | — |
| 2004-06-08 | $34.31 | $109.43 | 1,663,913 | — | — |
| 2004-06-07 | $34.73 | $110.76 | 1,479,780 | — | — |
| 2004-06-04 | $34.13 | $108.87 | 1,267,309 | — | — |
| 2004-06-03 | $34.24 | $109.20 | 1,827,454 | — | — |
| 2004-06-02 | $34.59 | $110.32 | 1,368,669 | — | — |
| 2004-06-01 | $34.62 | $110.43 | 997,419 | — | — |
| 2004-05-28 | $34.76 | $110.87 | 1,369,414 | — | — |
| 2004-05-27 | $34.85 | $111.15 | 1,603,396 | — | — |
| 2004-05-26 | $34.64 | $110.48 | 1,182,929 | — | — |
| 2004-05-25 | $34.74 | $110.82 | 1,515,459 | — | — |
| 2004-05-24 | $34.24 | $109.20 | 1,321,631 | — | — |
| 2004-05-21 | $33.77 | $107.70 | 1,255,091 | — | — |
| 2004-05-20 | $33.68 | $107.43 | 1,120,404 | — | — |
| 2004-05-19 | $33.58 | $107.09 | 1,054,609 | — | — |
| 2004-05-18 | $33.66 | $107.37 | 1,108,243 | — | — |
| 2004-05-17 | $33.77 | $107.70 | 1,689,497 | — | — |
| 2004-05-14 | $33.80 | $107.81 | 2,118,740 | — | — |
| 2004-05-13 | $33.79 | $107.76 | 3,591,006 | — | — |
| 2004-05-12 | $33.26 | $106.09 | 4,028,968 | — | — |
| 2004-05-11 | $34.08 | $107.18 | 2,581,885 | — | — |
| 2004-05-10 | $33.96 | $106.79 | 3,892,159 | — | — |
| 2004-05-07 | $34.52 | $108.55 | 3,457,236 | — | — |
| 2004-05-06 | $35.65 | $112.11 | 2,864,452 | — | — |
| 2004-05-05 | $35.72 | $112.33 | 2,331,498 | — | — |
| 2004-05-04 | $36.40 | $114.47 | 1,987,151 | — | — |
| 2004-05-03 | $36.52 | $114.85 | 1,876,097 | — | — |
| 2004-04-30 | $36.71 | $115.45 | 2,779,556 | — | — |
| 2004-04-29 | $36.57 | $115.01 | 3,759,192 | — | — |
| 2004-04-28 | $38.04 | $119.62 | 3,506,166 | — | — |
| 2004-04-27 | $37.24 | $117.10 | 2,503,872 | — | — |
| 2004-04-26 | $37.66 | $118.41 | 1,828,773 | — | — |
| 2004-04-23 | $37.41 | $117.65 | 1,918,545 | — | — |
| 2004-04-22 | $36.99 | $116.33 | 2,290,139 | — | — |
| 2004-04-21 | $36.45 | $114.63 | 2,371,365 | — | — |
| 2004-04-20 | $36.43 | $114.58 | 2,579,418 | — | — |
| 2004-04-19 | $36.33 | $114.25 | 2,113,635 | — | — |
| 2004-04-16 | $36.42 | $114.52 | 2,437,045 | — | — |
| 2004-04-15 | $36.14 | $113.64 | 3,638,903 | — | — |
| 2004-04-14 | $36.16 | $113.70 | 5,207,079 | — | — |
| 2004-04-13 | $36.63 | $115.18 | 3,402,971 | — | — |
| 2004-04-12 | $37.45 | $117.76 | 1,907,474 | — | — |
| 2004-04-08 | $37.73 | $118.63 | 1,731,773 | — | — |
| 2004-04-07 | $37.78 | $118.80 | 3,037,458 | — | — |
| 2004-04-06 | $38.42 | $120.83 | 4,889,348 | — | — |
| 2004-04-05 | $38.70 | $121.70 | 3,031,607 | — | — |
| 2004-04-02 | $38.84 | $122.14 | 1,989,101 | — | — |
| 2004-04-01 | $39.54 | $124.33 | 1,867,665 | — | — |
| 2004-03-31 | $39.40 | $123.90 | 1,432,570 | — | — |
| 2004-03-30 | $39.24 | $123.40 | 1,675,214 | — | — |
| 2004-03-29 | $38.70 | $121.70 | 1,426,088 | — | — |
| 2004-03-26 | $38.35 | $120.61 | 1,057,879 | — | — |
| 2004-03-25 | $38.44 | $120.88 | 1,089,658 | — | — |
| 2004-03-24 | $38.35 | $120.61 | 2,720,645 | — | — |
| 2004-03-23 | $37.99 | $119.45 | 1,040,957 | — | — |
| 2004-03-22 | $38.02 | $119.56 | 1,505,134 | — | — |
| 2004-03-19 | $38.40 | $120.77 | 1,208,054 | — | — |
| 2004-03-18 | $38.42 | $120.83 | 1,316,641 | — | — |
| 2004-03-17 | $38.44 | $120.88 | 1,628,922 | — | — |
| 2004-03-16 | $37.76 | $118.74 | 1,476,223 | — | — |
| 2004-03-15 | $37.34 | $117.43 | 1,694,430 | — | — |
| 2004-03-12 | $37.81 | $118.91 | 1,442,896 | — | — |
| 2004-03-11 | $37.46 | $117.81 | 2,304,709 | — | — |
| 2004-03-10 | $37.66 | $118.41 | 1,542,133 | — | — |
| 2004-03-09 | $38.04 | $119.62 | 1,870,762 | — | — |
| 2004-03-08 | $38.37 | $120.66 | 1,171,227 | — | — |
| 2004-03-05 | $38.21 | $120.17 | 2,369,357 | — | — |
| 2004-03-04 | $38.11 | $119.84 | 1,642,058 | — | — |
| 2004-03-03 | $38.37 | $120.66 | 1,160,443 | — | — |
| 2004-03-02 | $38.27 | $120.33 | 1,553,204 | — | — |
| 2004-03-01 | $38.60 | $121.37 | 1,268,342 | — | — |
| 2004-02-27 | $38.28 | $120.39 | 2,653,473 | — | — |
| 2004-02-26 | $37.99 | $119.45 | 1,511,042 | — | — |
| 2004-02-25 | $37.86 | $119.07 | 2,165,605 | — | — |
| 2004-02-24 | $37.05 | $116.49 | 1,624,907 | — | — |
| 2004-02-23 | $37.25 | $117.15 | 1,054,093 | — | — |
| 2004-02-20 | $37.52 | $117.97 | 1,453,565 | — | — |
| 2004-02-19 | $37.60 | $118.25 | 1,486,376 | — | — |
| 2004-02-18 | $38.02 | $119.56 | 1,644,639 | — | — |
| 2004-02-17 | $38.35 | $120.61 | 2,254,804 | — | — |
| 2004-02-13 | $37.15 | $116.82 | 1,716,859 | — | — |
| 2004-02-12 | $37.55 | $118.08 | 1,964,034 | — | — |
| 2004-02-11 | $37.88 | $119.13 | 3,409,281 | — | — |
| 2004-02-10 | $38.72 | $120.25 | 2,450,468 | — | — |
| 2004-02-09 | $38.35 | $119.11 | 2,651,236 | — | — |
| 2004-02-06 | $38.16 | $118.52 | 1,993,059 | — | — |
| 2004-02-05 | $37.90 | $117.71 | 2,079,447 | — | — |
| 2004-02-04 | $38.11 | $118.35 | 2,454,999 | — | — |
| 2004-02-03 | $38.89 | $120.79 | 3,757,586 | — | — |
| 2004-02-02 | $38.27 | $118.84 | 2,516,492 | — | — |
| 2004-01-30 | $37.88 | $117.65 | 2,780,474 | — | — |
| 2004-01-29 | $38.42 | $119.33 | 4,388,459 | — | — |
| 2004-01-28 | $37.46 | $116.35 | 3,259,336 | — | — |
| 2004-01-27 | $36.63 | $113.75 | 2,113,119 | — | — |
| 2004-01-26 | $36.87 | $114.51 | 1,560,603 | — | — |
| 2004-01-23 | $37.05 | $115.05 | 2,453,278 | — | — |
| 2004-01-22 | $37.57 | $116.68 | 2,555,097 | — | — |
| 2004-01-21 | $38.18 | $118.57 | 3,546,263 | — | — |
| 2004-01-20 | $37.06 | $115.11 | 2,190,386 | — | — |
| 2004-01-16 | $36.54 | $113.48 | 1,692,939 | — | — |
| 2004-01-15 | $36.45 | $113.21 | 2,144,095 | — | — |
| 2004-01-14 | $36.43 | $113.16 | 1,876,843 | — | — |
| 2004-01-13 | $35.88 | $111.42 | 2,309,126 | — | — |
| 2004-01-12 | $35.88 | $111.42 | 2,429,874 | — | — |
| 2004-01-09 | $36.10 | $112.13 | 2,433,144 | — | — |
| 2004-01-08 | $36.37 | $112.94 | 5,502,495 | — | — |
| 2004-01-07 | $36.96 | $114.78 | 12,403,029 | — | — |
| 2004-01-06 | $34.92 | $108.45 | 4,886,422 | — | — |
| 2004-01-05 | $35.42 | $110.02 | 2,689,153 | — | — |
| 2004-01-02 | $35.48 | $110.18 | 2,021,454 | — | — |