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 | $32.03 | $255.00 | 424,000 | — | — |
| 2004-12-30 | $32.43 | $258.18 | 503,200 | — | — |
| 2004-12-29 | $32.18 | $256.19 | 385,200 | — | — |
| 2004-12-28 | $32.18 | $256.19 | 846,200 | — | — |
| 2004-12-27 | $32.05 | $253.17 | 1,125,300 | — | — |
| 2004-12-23 | $32.17 | $254.11 | 481,200 | — | — |
| 2004-12-22 | $32.27 | $254.90 | 1,051,400 | — | — |
| 2004-12-21 | $32.00 | $252.77 | 691,000 | — | — |
| 2004-12-20 | $31.63 | $249.85 | 1,571,900 | — | — |
| 2004-12-17 | $31.81 | $251.27 | 1,882,100 | — | — |
| 2004-12-16 | $31.30 | $247.24 | 1,477,400 | — | — |
| 2004-12-15 | $31.24 | $246.77 | 854,500 | — | — |
| 2004-12-14 | $30.77 | $243.05 | 1,148,400 | — | — |
| 2004-12-13 | $31.26 | $246.93 | 683,200 | — | — |
| 2004-12-10 | $30.62 | $241.87 | 867,300 | — | — |
| 2004-12-09 | $30.65 | $242.11 | 922,000 | — | — |
| 2004-12-08 | $30.55 | $241.32 | 1,440,000 | — | — |
| 2004-12-07 | $30.69 | $242.42 | 806,000 | — | — |
| 2004-12-06 | $31.28 | $247.08 | 1,205,500 | — | — |
| 2004-12-03 | $31.28 | $247.08 | 1,348,700 | — | — |
| 2004-12-02 | $31.09 | $245.58 | 1,696,100 | — | — |
| 2004-12-01 | $31.65 | $250.01 | 1,277,300 | — | — |
| 2004-11-30 | $31.90 | $251.98 | 918,500 | — | — |
| 2004-11-29 | $31.92 | $252.14 | 818,000 | — | — |
| 2004-11-26 | $32.27 | $254.90 | 409,200 | — | — |
| 2004-11-24 | $32.21 | $254.43 | 1,185,000 | — | — |
| 2004-11-23 | $32.00 | $252.77 | 1,406,700 | — | — |
| 2004-11-22 | $32.22 | $254.51 | 1,288,200 | — | — |
| 2004-11-19 | $31.77 | $250.95 | 1,068,000 | — | — |
| 2004-11-18 | $31.66 | $250.08 | 1,103,100 | — | — |
| 2004-11-17 | $31.65 | $250.01 | 1,382,300 | — | — |
| 2004-11-16 | $31.65 | $250.01 | 1,242,500 | — | — |
| 2004-11-15 | $31.85 | $251.59 | 1,069,000 | — | — |
| 2004-11-12 | $32.09 | $253.48 | 1,254,400 | — | — |
| 2004-11-11 | $31.95 | $252.38 | 1,203,700 | — | — |
| 2004-11-10 | $31.29 | $247.16 | 1,435,200 | — | — |
| 2004-11-09 | $31.28 | $247.08 | 1,226,300 | — | — |
| 2004-11-08 | $31.40 | $248.03 | 897,100 | — | — |
| 2004-11-05 | $30.82 | $243.45 | 1,488,400 | — | — |
| 2004-11-04 | $31.00 | $244.87 | 1,149,600 | — | — |
| 2004-11-03 | $30.51 | $241.00 | 1,357,700 | — | — |
| 2004-11-02 | $29.80 | $235.39 | 1,326,100 | — | — |
| 2004-11-01 | $30.27 | $239.11 | 1,156,800 | — | — |
| 2004-10-29 | $30.50 | $240.92 | 1,490,000 | — | — |
| 2004-10-28 | $30.38 | $239.97 | 1,718,300 | — | — |
| 2004-10-27 | $29.70 | $234.60 | 1,077,300 | — | — |
| 2004-10-26 | $30.02 | $237.13 | 1,553,400 | — | — |
| 2004-10-25 | $29.83 | $235.63 | 1,412,000 | — | — |
| 2004-10-22 | $29.38 | $232.08 | 1,714,200 | — | — |
| 2004-10-21 | $29.22 | $230.81 | 2,291,200 | — | — |
| 2004-10-20 | $29.78 | $235.23 | 2,119,400 | — | — |
| 2004-10-19 | $29.37 | $232.00 | 4,014,300 | — | — |
| 2004-10-18 | $29.19 | $230.57 | 3,089,000 | — | — |
| 2004-10-15 | $28.88 | $228.13 | 3,249,700 | — | — |
| 2004-10-14 | $28.47 | $224.89 | 2,623,300 | — | — |
| 2004-10-13 | $28.30 | $223.54 | 5,908,900 | — | — |
| 2004-10-12 | $27.75 | $219.20 | 4,898,600 | — | — |
| 2004-10-11 | $26.80 | $211.70 | 1,739,000 | — | — |
| 2004-10-08 | $26.78 | $211.54 | 1,010,800 | — | — |
| 2004-10-07 | $26.56 | $209.80 | 1,107,600 | — | — |
| 2004-10-06 | $26.70 | $210.91 | 1,384,100 | — | — |
| 2004-10-05 | $26.76 | $211.38 | 1,240,400 | — | — |
| 2004-10-04 | $26.61 | $210.19 | 2,029,200 | — | — |
| 2004-10-01 | $26.75 | $211.30 | 993,300 | — | — |
| 2004-09-30 | $26.51 | $209.40 | 1,742,500 | — | — |
| 2004-09-29 | $26.65 | $210.51 | 1,115,000 | — | — |
| 2004-09-28 | $26.49 | $209.25 | 2,802,200 | — | — |
| 2004-09-27 | $26.57 | $208.30 | 1,296,900 | — | — |
| 2004-09-24 | $26.60 | $208.53 | 1,293,200 | — | — |
| 2004-09-23 | $26.78 | $209.95 | 2,180,500 | — | — |
| 2004-09-22 | $26.49 | $207.67 | 1,315,000 | — | — |
| 2004-09-21 | $26.78 | $209.95 | 1,850,300 | — | — |
| 2004-09-20 | $26.43 | $207.20 | 1,621,700 | — | — |
| 2004-09-17 | $26.71 | $209.40 | 1,590,600 | — | — |
| 2004-09-16 | $26.72 | $209.47 | 1,501,600 | — | — |
| 2004-09-15 | $26.66 | $209.00 | 1,507,300 | — | — |
| 2004-09-14 | $26.75 | $209.71 | 1,948,900 | — | — |
| 2004-09-13 | $26.79 | $210.02 | 1,417,000 | — | — |
| 2004-09-10 | $27.06 | $212.14 | 1,831,600 | — | — |
| 2004-09-09 | $27.04 | $211.98 | 1,595,500 | — | — |
| 2004-09-08 | $26.96 | $211.36 | 2,256,300 | — | — |
| 2004-09-07 | $27.02 | $211.83 | 1,098,900 | — | — |
| 2004-09-03 | $27.08 | $212.30 | 1,380,900 | — | — |
| 2004-09-02 | $27.39 | $214.73 | 1,946,000 | — | — |
| 2004-09-01 | $26.83 | $210.34 | 2,196,800 | — | — |
| 2004-08-31 | $26.88 | $210.73 | 1,914,500 | — | — |
| 2004-08-30 | $26.67 | $209.08 | 1,306,600 | — | — |
| 2004-08-27 | $26.81 | $210.18 | 755,300 | — | — |
| 2004-08-26 | $26.97 | $211.43 | 1,404,800 | — | — |
| 2004-08-25 | $26.87 | $210.65 | 2,235,700 | — | — |
| 2004-08-24 | $27.06 | $212.14 | 3,074,700 | — | — |
| 2004-08-23 | $26.80 | $210.10 | 1,141,100 | — | — |
| 2004-08-20 | $27.15 | $212.85 | 1,441,800 | — | — |
| 2004-08-19 | $27.00 | $211.67 | 1,962,800 | — | — |
| 2004-08-18 | $27.35 | $214.41 | 1,635,500 | — | — |
| 2004-08-17 | $26.93 | $211.12 | 1,748,000 | — | — |
| 2004-08-16 | $26.93 | $211.12 | 2,132,400 | — | — |
| 2004-08-13 | $26.74 | $209.63 | 1,041,700 | — | — |
| 2004-08-12 | $26.87 | $210.65 | 2,108,700 | — | — |
| 2004-08-11 | $26.86 | $210.57 | 1,545,200 | — | — |
| 2004-08-10 | $26.99 | $211.59 | 2,306,000 | — | — |
| 2004-08-09 | $26.68 | $209.16 | 2,291,100 | — | — |
| 2004-08-06 | $26.76 | $209.79 | 2,749,000 | — | — |
| 2004-08-05 | $26.43 | $207.20 | 2,386,200 | — | — |
| 2004-08-04 | $26.58 | $208.38 | 2,309,300 | — | — |
| 2004-08-03 | $26.43 | $207.20 | 1,992,200 | — | — |
| 2004-08-02 | $26.05 | $204.22 | 3,325,300 | — | — |
| 2004-07-30 | $26.80 | $210.10 | 6,558,500 | — | — |
| 2004-07-29 | $25.87 | $202.81 | 1,308,200 | — | — |
| 2004-07-28 | $26.13 | $204.85 | 1,975,200 | — | — |
| 2004-07-27 | $25.43 | $199.36 | 1,018,200 | — | — |
| 2004-07-26 | $25.53 | $200.15 | 984,000 | — | — |
| 2004-07-23 | $25.62 | $200.85 | 1,341,200 | — | — |
| 2004-07-22 | $25.94 | $203.36 | 1,508,100 | — | — |
| 2004-07-21 | $25.79 | $202.18 | 951,200 | — | — |
| 2004-07-20 | $26.44 | $207.28 | 1,175,300 | — | — |
| 2004-07-19 | $26.36 | $206.65 | 1,482,900 | — | — |
| 2004-07-16 | $26.33 | $206.42 | 1,038,700 | — | — |
| 2004-07-15 | $26.08 | $204.46 | 2,551,400 | — | — |
| 2004-07-14 | $26.17 | $205.16 | 2,809,200 | — | — |
| 2004-07-13 | $25.49 | $199.83 | 1,963,100 | — | — |
| 2004-07-12 | $25.85 | $202.65 | 1,727,600 | — | — |
| 2004-07-09 | $25.68 | $201.32 | 4,427,300 | — | — |
| 2004-07-08 | $26.07 | $204.38 | 1,678,800 | — | — |
| 2004-07-07 | $25.80 | $202.26 | 1,733,100 | — | — |
| 2004-07-06 | $25.92 | $203.20 | 1,338,700 | — | — |
| 2004-07-02 | $25.77 | $202.03 | 1,270,300 | — | — |
| 2004-07-01 | $25.52 | $200.07 | 2,200,900 | — | — |
| 2004-06-30 | $25.57 | $200.46 | 1,589,600 | — | — |
| 2004-06-29 | $25.52 | $200.07 | 1,553,100 | — | — |
| 2004-06-28 | $25.70 | $201.48 | 2,629,200 | — | — |
| 2004-06-25 | $25.57 | $198.89 | 2,102,600 | — | — |
| 2004-06-24 | $25.68 | $199.75 | 1,188,600 | — | — |
| 2004-06-23 | $25.68 | $199.75 | 2,001,500 | — | — |
| 2004-06-22 | $25.30 | $196.79 | 1,124,700 | — | — |
| 2004-06-21 | $25.21 | $196.09 | 1,320,400 | — | — |
| 2004-06-18 | $24.85 | $193.29 | 1,652,900 | — | — |
| 2004-06-17 | $25.05 | $194.85 | 1,550,300 | — | — |
| 2004-06-16 | $24.64 | $191.66 | 775,200 | — | — |
| 2004-06-15 | $24.56 | $191.04 | 1,253,300 | — | — |
| 2004-06-14 | $24.49 | $190.49 | 1,503,400 | — | — |
| 2004-06-10 | $24.37 | $189.56 | 746,600 | — | — |
| 2004-06-09 | $24.29 | $188.93 | 879,100 | — | — |
| 2004-06-08 | $24.54 | $190.88 | 1,343,100 | — | — |
| 2004-06-07 | $24.75 | $192.51 | 1,053,200 | — | — |
| 2004-06-04 | $24.42 | $189.95 | 1,259,900 | — | — |
| 2004-06-03 | $24.27 | $188.78 | 1,426,900 | — | — |
| 2004-06-02 | $24.37 | $189.56 | 1,127,500 | — | — |
| 2004-06-01 | $24.38 | $189.64 | 1,617,400 | — | — |
| 2004-05-28 | $24.14 | $187.77 | 1,731,300 | — | — |
| 2004-05-27 | $24.36 | $189.48 | 1,314,500 | — | — |
| 2004-05-26 | $23.89 | $185.82 | 1,881,900 | — | — |
| 2004-05-25 | $24.00 | $186.68 | 2,206,500 | — | — |
| 2004-05-24 | $23.68 | $184.19 | 1,893,600 | — | — |
| 2004-05-21 | $22.77 | $177.11 | 1,429,900 | — | — |
| 2004-05-20 | $22.81 | $177.42 | 602,300 | — | — |
| 2004-05-19 | $22.61 | $175.87 | 1,100,000 | — | — |
| 2004-05-18 | $22.75 | $176.96 | 1,272,100 | — | — |
| 2004-05-17 | $22.24 | $172.99 | 978,900 | — | — |
| 2004-05-14 | $22.45 | $174.62 | 1,058,300 | — | — |
| 2004-05-13 | $22.50 | $175.01 | 1,432,600 | — | — |
| 2004-05-12 | $22.33 | $173.69 | 1,304,000 | — | — |
| 2004-05-11 | $22.13 | $172.13 | 1,275,700 | — | — |
| 2004-05-10 | $21.97 | $170.89 | 2,050,900 | — | — |
| 2004-05-07 | $22.50 | $175.01 | 1,944,000 | — | — |
| 2004-05-06 | $23.16 | $180.15 | 1,236,900 | — | — |
| 2004-05-05 | $23.04 | $179.21 | 1,103,600 | — | — |
| 2004-05-04 | $23.47 | $182.56 | 1,204,700 | — | — |
| 2004-05-03 | $23.11 | $179.76 | 1,640,800 | — | — |
| 2004-04-30 | $23.40 | $182.01 | 1,587,500 | — | — |
| 2004-04-29 | $23.11 | $179.76 | 1,554,800 | — | — |
| 2004-04-28 | $23.38 | $181.86 | 1,645,500 | — | — |
| 2004-04-27 | $22.95 | $178.51 | 1,133,500 | — | — |
| 2004-04-26 | $23.13 | $179.91 | 883,100 | — | — |
| 2004-04-23 | $23.35 | $181.62 | 667,900 | — | — |
| 2004-04-22 | $23.27 | $181.00 | 787,000 | — | — |
| 2004-04-21 | $23.00 | $178.90 | 796,300 | — | — |
| 2004-04-20 | $22.98 | $178.75 | 748,900 | — | — |
| 2004-04-19 | $23.28 | $181.08 | 650,400 | — | — |
| 2004-04-16 | $23.37 | $181.78 | 1,048,200 | — | — |
| 2004-04-15 | $23.13 | $179.91 | 917,700 | — | — |
| 2004-04-14 | $23.03 | $179.13 | 1,265,400 | — | — |
| 2004-04-13 | $22.80 | $177.35 | 2,164,500 | — | — |
| 2004-04-12 | $23.43 | $182.25 | 1,332,200 | — | — |
| 2004-04-08 | $24.00 | $186.68 | 777,200 | — | — |
| 2004-04-07 | $24.02 | $186.83 | 957,500 | — | — |
| 2004-04-06 | $24.25 | $188.62 | 680,500 | — | — |
| 2004-04-05 | $24.25 | $188.62 | 761,400 | — | — |
| 2004-04-02 | $24.18 | $188.08 | 1,460,200 | — | — |
| 2004-04-01 | $24.37 | $189.56 | 1,185,400 | — | — |
| 2004-03-31 | $24.29 | $188.93 | 853,000 | — | — |
| 2004-03-30 | $24.13 | $187.69 | 1,072,800 | — | — |
| 2004-03-29 | $23.96 | $186.37 | 1,189,500 | — | — |
| 2004-03-26 | $23.66 | $182.48 | 822,700 | — | — |
| 2004-03-25 | $23.64 | $182.32 | 1,390,900 | — | — |
| 2004-03-24 | $23.41 | $180.55 | 1,043,600 | — | — |
| 2004-03-23 | $23.44 | $180.78 | 1,194,300 | — | — |
| 2004-03-22 | $23.40 | $180.47 | 1,145,600 | — | — |
| 2004-03-19 | $23.63 | $182.25 | 1,165,600 | — | — |
| 2004-03-18 | $23.64 | $182.32 | 1,322,200 | — | — |
| 2004-03-17 | $23.58 | $181.86 | 2,006,800 | — | — |
| 2004-03-16 | $23.40 | $180.47 | 1,192,500 | — | — |
| 2004-03-15 | $23.18 | $178.78 | 1,247,600 | — | — |
| 2004-03-12 | $23.18 | $178.78 | 1,378,800 | — | — |
| 2004-03-11 | $22.88 | $176.46 | 1,071,900 | — | — |
| 2004-03-10 | $23.06 | $177.85 | 813,200 | — | — |
| 2004-03-09 | $23.51 | $181.32 | 1,551,400 | — | — |
| 2004-03-08 | $23.33 | $179.93 | 1,321,300 | — | — |
| 2004-03-05 | $23.72 | $182.94 | 806,300 | — | — |
| 2004-03-04 | $23.57 | $181.78 | 823,700 | — | — |
| 2004-03-03 | $23.66 | $182.48 | 1,189,500 | — | — |
| 2004-03-02 | $23.52 | $181.40 | 1,236,600 | — | — |
| 2004-03-01 | $23.65 | $182.40 | 1,208,500 | — | — |
| 2004-02-27 | $23.09 | $178.08 | 1,620,200 | — | — |
| 2004-02-26 | $23.10 | $178.16 | 3,230,600 | — | — |
| 2004-02-25 | $22.80 | $175.85 | 1,340,300 | — | — |
| 2004-02-24 | $22.19 | $171.14 | 1,444,500 | — | — |
| 2004-02-23 | $22.34 | $172.30 | 1,193,100 | — | — |
| 2004-02-20 | $22.13 | $170.68 | 1,995,000 | — | — |
| 2004-02-19 | $22.05 | $170.06 | 1,137,500 | — | — |
| 2004-02-18 | $22.36 | $172.45 | 1,074,500 | — | — |
| 2004-02-17 | $22.13 | $170.68 | 901,700 | — | — |
| 2004-02-13 | $21.83 | $168.37 | 2,695,100 | — | — |
| 2004-02-12 | $21.75 | $167.75 | 2,176,700 | — | — |
| 2004-02-11 | $21.89 | $168.83 | 1,429,000 | — | — |
| 2004-02-10 | $21.92 | $169.06 | 1,249,600 | — | — |
| 2004-02-09 | $21.53 | $166.05 | 1,156,800 | — | — |
| 2004-02-06 | $21.70 | $167.36 | 1,272,600 | — | — |
| 2004-02-05 | $21.56 | $166.28 | 1,054,000 | — | — |
| 2004-02-04 | $21.72 | $167.52 | 1,122,000 | — | — |
| 2004-02-03 | $21.98 | $169.52 | 1,285,300 | — | — |
| 2004-02-02 | $22.12 | $170.60 | 1,603,600 | — | — |
| 2004-01-30 | $22.00 | $169.68 | 1,278,600 | — | — |
| 2004-01-29 | $22.19 | $171.14 | 1,365,000 | — | — |
| 2004-01-28 | $22.30 | $171.99 | 1,774,300 | — | — |
| 2004-01-27 | $22.05 | $170.06 | 1,219,700 | — | — |
| 2004-01-26 | $22.45 | $173.15 | 1,293,100 | — | — |
| 2004-01-23 | $22.52 | $173.69 | 977,400 | — | — |
| 2004-01-22 | $22.58 | $174.15 | 1,200,900 | — | — |
| 2004-01-21 | $22.81 | $175.92 | 1,158,400 | — | — |
| 2004-01-20 | $22.20 | $171.22 | 1,165,000 | — | — |
| 2004-01-16 | $22.10 | $170.45 | 1,072,700 | — | — |
| 2004-01-15 | $21.96 | $169.37 | 1,328,600 | — | — |
| 2004-01-14 | $22.12 | $170.60 | 1,122,300 | — | — |
| 2004-01-13 | $22.03 | $169.91 | 1,167,300 | — | — |
| 2004-01-12 | $21.84 | $168.44 | 1,748,800 | — | — |
| 2004-01-09 | $22.06 | $170.14 | 1,495,800 | — | — |
| 2004-01-08 | $22.00 | $169.68 | 2,410,100 | — | — |
| 2004-01-07 | $22.01 | $169.75 | 1,454,400 | — | — |
| 2004-01-06 | $21.94 | $169.21 | 1,175,100 | — | — |
| 2004-01-05 | $21.78 | $167.98 | 1,593,500 | — | — |
| 2004-01-02 | $21.93 | $169.14 | 3,433,300 | — | — |