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
- 1972-06-01 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 | $35.05 | $91.00 | 864,200 | — | — |
| 2004-12-30 | $35.12 | $91.17 | 1,316,200 | — | — |
| 2004-12-29 | $34.92 | $90.66 | 1,219,800 | — | — |
| 2004-12-28 | $34.90 | $90.61 | 2,108,000 | — | — |
| 2004-12-27 | $34.62 | $89.88 | 1,479,600 | — | — |
| 2004-12-23 | $34.88 | $90.54 | 1,578,200 | — | — |
| 2004-12-22 | $34.90 | $90.61 | 2,594,800 | — | — |
| 2004-12-21 | $35.22 | $91.44 | 2,257,200 | — | — |
| 2004-12-20 | $34.83 | $90.41 | 2,094,000 | — | — |
| 2004-12-17 | $35.05 | $91.00 | 3,481,400 | — | — |
| 2004-12-16 | $35.01 | $90.91 | 2,418,800 | — | — |
| 2004-12-15 | $34.90 | $90.61 | 1,988,200 | — | — |
| 2004-12-14 | $34.60 | $89.83 | 2,251,800 | — | — |
| 2004-12-13 | $34.71 | $90.12 | 1,656,800 | — | — |
| 2004-12-10 | $34.16 | $88.69 | 1,831,400 | — | — |
| 2004-12-09 | $34.33 | $89.14 | 3,382,000 | — | — |
| 2004-12-08 | $34.31 | $89.06 | 1,998,800 | — | — |
| 2004-12-07 | $34.13 | $88.60 | 3,015,800 | — | — |
| 2004-12-06 | $34.47 | $89.51 | 4,401,200 | — | — |
| 2004-12-03 | $34.03 | $88.35 | 2,458,400 | — | — |
| 2004-12-02 | $33.78 | $87.70 | 1,741,800 | — | — |
| 2004-12-01 | $33.97 | $88.21 | 2,342,200 | — | — |
| 2004-11-30 | $33.41 | $86.74 | 2,060,200 | — | — |
| 2004-11-29 | $33.63 | $87.30 | 2,671,600 | — | — |
| 2004-11-26 | $33.69 | $87.47 | 1,076,000 | — | — |
| 2004-11-24 | $33.83 | $87.84 | 2,327,200 | — | — |
| 2004-11-23 | $34.02 | $88.32 | 2,520,800 | — | — |
| 2004-11-22 | $34.08 | $88.47 | 2,180,800 | — | — |
| 2004-11-19 | $33.67 | $87.40 | 1,885,800 | — | — |
| 2004-11-18 | $34.01 | $88.31 | 1,972,800 | — | — |
| 2004-11-17 | $33.74 | $87.60 | 2,174,400 | — | — |
| 2004-11-16 | $34.03 | $88.34 | 1,509,800 | — | — |
| 2004-11-15 | $34.02 | $88.32 | 1,717,200 | — | — |
| 2004-11-12 | $34.31 | $89.08 | 1,839,400 | — | — |
| 2004-11-11 | $34.05 | $88.40 | 1,754,600 | — | — |
| 2004-11-10 | $33.74 | $87.60 | 1,413,600 | — | — |
| 2004-11-09 | $33.60 | $87.23 | 2,511,200 | — | — |
| 2004-11-08 | $33.96 | $87.63 | 1,826,600 | — | — |
| 2004-11-05 | $33.72 | $87.00 | 3,442,000 | — | — |
| 2004-11-04 | $34.04 | $87.85 | 3,656,600 | — | — |
| 2004-11-03 | $33.18 | $85.62 | 4,950,200 | — | — |
| 2004-11-02 | $32.76 | $84.55 | 7,456,000 | — | — |
| 2004-11-01 | $32.14 | $82.93 | 3,138,000 | — | — |
| 2004-10-29 | $32.03 | $82.64 | 1,974,400 | — | — |
| 2004-10-28 | $32.01 | $82.60 | 2,762,000 | — | — |
| 2004-10-27 | $32.35 | $83.48 | 4,380,800 | — | — |
| 2004-10-26 | $31.61 | $81.57 | 1,928,800 | — | — |
| 2004-10-25 | $31.11 | $80.28 | 2,512,800 | — | — |
| 2004-10-22 | $31.06 | $80.15 | 2,642,200 | — | — |
| 2004-10-21 | $31.31 | $80.78 | 2,313,200 | — | — |
| 2004-10-20 | $31.02 | $80.04 | 2,025,600 | — | — |
| 2004-10-19 | $31.00 | $80.00 | 2,216,200 | — | — |
| 2004-10-18 | $31.53 | $81.35 | 2,074,200 | — | — |
| 2004-10-15 | $31.47 | $81.20 | 2,045,000 | — | — |
| 2004-10-14 | $31.05 | $80.12 | 2,005,600 | — | — |
| 2004-10-13 | $31.34 | $80.88 | 1,875,200 | — | — |
| 2004-10-12 | $31.54 | $81.37 | 1,790,600 | — | — |
| 2004-10-11 | $31.48 | $81.22 | 1,192,600 | — | — |
| 2004-10-08 | $31.47 | $81.20 | 2,112,400 | — | — |
| 2004-10-07 | $31.56 | $81.42 | 1,250,000 | — | — |
| 2004-10-06 | $31.88 | $82.25 | 2,188,000 | — | — |
| 2004-10-05 | $31.42 | $81.08 | 2,700,400 | — | — |
| 2004-10-04 | $31.92 | $82.37 | 2,746,600 | — | — |
| 2004-10-01 | $31.95 | $82.44 | 3,450,200 | — | — |
| 2004-09-30 | $30.95 | $79.85 | 3,801,200 | — | — |
| 2004-09-29 | $31.09 | $80.22 | 2,606,800 | — | — |
| 2004-09-28 | $31.05 | $80.11 | 2,057,400 | — | — |
| 2004-09-27 | $30.67 | $79.14 | 2,665,600 | — | — |
| 2004-09-24 | $31.00 | $79.98 | 2,142,400 | — | — |
| 2004-09-23 | $31.08 | $80.19 | 1,917,600 | — | — |
| 2004-09-22 | $31.25 | $80.64 | 2,293,000 | — | — |
| 2004-09-21 | $31.62 | $81.58 | 1,466,200 | — | — |
| 2004-09-20 | $31.31 | $80.79 | 1,934,000 | — | — |
| 2004-09-17 | $31.37 | $80.93 | 2,501,600 | — | — |
| 2004-09-16 | $31.34 | $80.88 | 1,715,200 | — | — |
| 2004-09-15 | $31.23 | $80.57 | 2,927,200 | — | — |
| 2004-09-14 | $31.72 | $81.85 | 1,630,000 | — | — |
| 2004-09-13 | $32.01 | $82.60 | 2,152,600 | — | — |
| 2004-09-10 | $31.84 | $82.16 | 2,854,200 | — | — |
| 2004-09-09 | $31.25 | $80.64 | 1,890,400 | — | — |
| 2004-09-08 | $31.38 | $80.96 | 1,837,400 | — | — |
| 2004-09-07 | $31.60 | $81.54 | 3,407,400 | — | — |
| 2004-09-03 | $31.17 | $80.42 | 1,937,600 | — | — |
| 2004-09-02 | $31.25 | $80.62 | 1,695,800 | — | — |
| 2004-09-01 | $31.03 | $80.07 | 2,517,600 | — | — |
| 2004-08-31 | $31.13 | $80.31 | 1,843,400 | — | — |
| 2004-08-30 | $30.93 | $79.82 | 1,110,200 | — | — |
| 2004-08-27 | $31.08 | $80.21 | 1,318,600 | — | — |
| 2004-08-26 | $31.28 | $80.70 | 1,689,800 | — | — |
| 2004-08-25 | $31.08 | $80.21 | 1,400,600 | — | — |
| 2004-08-24 | $30.91 | $79.76 | 1,350,600 | — | — |
| 2004-08-23 | $30.91 | $79.76 | 2,101,600 | — | — |
| 2004-08-20 | $30.80 | $79.48 | 2,870,200 | — | — |
| 2004-08-19 | $30.85 | $79.60 | 2,034,400 | — | — |
| 2004-08-18 | $31.22 | $80.55 | 1,671,800 | — | — |
| 2004-08-17 | $30.81 | $79.49 | 1,747,200 | — | — |
| 2004-08-16 | $30.62 | $79.01 | 2,087,200 | — | — |
| 2004-08-13 | $30.14 | $77.76 | 2,441,200 | — | — |
| 2004-08-12 | $29.86 | $77.04 | 2,853,800 | — | — |
| 2004-08-11 | $30.28 | $78.13 | 2,004,600 | — | — |
| 2004-08-10 | $30.63 | $78.51 | 2,241,800 | — | — |
| 2004-08-09 | $30.31 | $77.69 | 2,342,400 | — | — |
| 2004-08-06 | $30.25 | $77.56 | 3,140,800 | — | — |
| 2004-08-05 | $30.65 | $78.57 | 2,378,600 | — | — |
| 2004-08-04 | $31.13 | $79.79 | 4,397,000 | — | — |
| 2004-08-03 | $31.34 | $80.35 | 8,778,800 | — | — |
| 2004-08-02 | $30.40 | $77.93 | 3,697,000 | — | — |
| 2004-07-30 | $30.35 | $77.80 | 2,156,400 | — | — |
| 2004-07-29 | $30.40 | $77.92 | 2,637,400 | — | — |
| 2004-07-28 | $30.05 | $77.02 | 3,205,400 | — | — |
| 2004-07-27 | $30.22 | $77.47 | 2,508,000 | — | — |
| 2004-07-26 | $29.54 | $75.73 | 2,284,600 | — | — |
| 2004-07-23 | $29.74 | $76.24 | 1,959,600 | — | — |
| 2004-07-22 | $29.93 | $76.73 | 3,142,000 | — | — |
| 2004-07-21 | $30.22 | $77.47 | 3,135,400 | — | — |
| 2004-07-20 | $30.54 | $78.28 | 1,989,400 | — | — |
| 2004-07-19 | $30.32 | $77.73 | 3,652,200 | — | — |
| 2004-07-16 | $30.65 | $78.57 | 2,647,600 | — | — |
| 2004-07-15 | $30.38 | $77.87 | 2,643,200 | — | — |
| 2004-07-14 | $30.20 | $77.41 | 2,591,000 | — | — |
| 2004-07-13 | $30.31 | $77.69 | 3,070,400 | — | — |
| 2004-07-12 | $30.69 | $78.67 | 1,098,000 | — | — |
| 2004-07-09 | $30.78 | $78.91 | 2,123,800 | — | — |
| 2004-07-08 | $30.38 | $77.88 | 2,481,000 | — | — |
| 2004-07-07 | $31.11 | $79.75 | 3,209,400 | — | — |
| 2004-07-06 | $31.11 | $79.74 | 2,210,200 | — | — |
| 2004-07-02 | $31.26 | $80.15 | 2,089,200 | — | — |
| 2004-07-01 | $31.27 | $80.16 | 2,580,000 | — | — |
| 2004-06-30 | $31.78 | $81.46 | 3,309,600 | — | — |
| 2004-06-29 | $31.48 | $80.69 | 3,454,800 | — | — |
| 2004-06-28 | $30.76 | $78.87 | 2,739,000 | — | — |
| 2004-06-25 | $30.70 | $78.70 | 2,599,000 | — | — |
| 2004-06-24 | $30.77 | $78.88 | 2,082,600 | — | — |
| 2004-06-23 | $30.57 | $78.35 | 3,075,600 | — | — |
| 2004-06-22 | $30.10 | $77.16 | 4,795,800 | — | — |
| 2004-06-21 | $29.83 | $76.47 | 2,696,400 | — | — |
| 2004-06-18 | $29.39 | $75.33 | 3,974,000 | — | — |
| 2004-06-17 | $29.94 | $76.75 | 3,907,200 | — | — |
| 2004-06-16 | $30.50 | $78.17 | 1,122,400 | — | — |
| 2004-06-15 | $30.45 | $78.05 | 1,738,000 | — | — |
| 2004-06-14 | $30.19 | $77.39 | 2,017,200 | — | — |
| 2004-06-10 | $30.38 | $77.88 | 1,631,400 | — | — |
| 2004-06-09 | $30.13 | $77.24 | 1,625,200 | — | — |
| 2004-06-08 | $30.50 | $78.17 | 1,958,400 | — | — |
| 2004-06-07 | $30.38 | $77.88 | 3,201,400 | — | — |
| 2004-06-04 | $30.22 | $77.46 | 2,570,800 | — | — |
| 2004-06-03 | $29.89 | $76.61 | 1,915,000 | — | — |
| 2004-06-02 | $30.03 | $76.98 | 2,028,600 | — | — |
| 2004-06-01 | $29.86 | $76.53 | 2,001,800 | — | — |
| 2004-05-28 | $29.85 | $76.52 | 2,623,600 | — | — |
| 2004-05-27 | $29.73 | $76.20 | 3,234,200 | — | — |
| 2004-05-26 | $29.59 | $75.85 | 2,529,800 | — | — |
| 2004-05-25 | $29.75 | $76.26 | 3,515,800 | — | — |
| 2004-05-24 | $28.92 | $74.15 | 2,237,800 | — | — |
| 2004-05-21 | $28.83 | $73.92 | 2,259,400 | — | — |
| 2004-05-20 | $28.44 | $72.91 | 2,584,600 | — | — |
| 2004-05-19 | $28.71 | $73.59 | 3,222,200 | — | — |
| 2004-05-18 | $28.65 | $73.43 | 2,269,400 | — | — |
| 2004-05-17 | $28.28 | $72.50 | 2,230,600 | — | — |
| 2004-05-14 | $28.67 | $73.48 | 3,267,000 | — | — |
| 2004-05-13 | $28.74 | $73.66 | 2,192,200 | — | — |
| 2004-05-12 | $29.08 | $74.53 | 2,982,400 | — | — |
| 2004-05-11 | $29.01 | $73.86 | 2,604,600 | — | — |
| 2004-05-10 | $28.88 | $73.51 | 4,509,400 | — | — |
| 2004-05-07 | $29.14 | $74.19 | 2,604,200 | — | — |
| 2004-05-06 | $29.60 | $75.36 | 3,154,800 | — | — |
| 2004-05-05 | $29.68 | $75.56 | 4,820,600 | — | — |
| 2004-05-04 | $29.82 | $75.90 | 6,659,000 | — | — |
| 2004-05-03 | $30.26 | $77.04 | 2,514,800 | — | — |
| 2004-04-30 | $30.11 | $76.66 | 3,008,600 | — | — |
| 2004-04-29 | $30.34 | $77.24 | 2,240,200 | — | — |
| 2004-04-28 | $30.72 | $78.21 | 2,533,400 | — | — |
| 2004-04-27 | $31.25 | $79.56 | 2,493,200 | — | — |
| 2004-04-26 | $31.06 | $79.06 | 1,874,400 | — | — |
| 2004-04-23 | $31.04 | $79.01 | 1,831,600 | — | — |
| 2004-04-22 | $31.28 | $79.62 | 2,988,800 | — | — |
| 2004-04-21 | $30.82 | $78.46 | 2,384,600 | — | — |
| 2004-04-20 | $30.55 | $77.76 | 3,179,600 | — | — |
| 2004-04-19 | $30.96 | $78.82 | 1,567,600 | — | — |
| 2004-04-16 | $31.23 | $79.49 | 3,683,400 | — | — |
| 2004-04-15 | $30.55 | $77.78 | 2,223,800 | — | — |
| 2004-04-14 | $30.47 | $77.57 | 2,079,200 | — | — |
| 2004-04-13 | $30.60 | $77.90 | 2,188,600 | — | — |
| 2004-04-12 | $31.04 | $79.01 | 1,436,000 | — | — |
| 2004-04-08 | $30.62 | $77.95 | 1,799,200 | — | — |
| 2004-04-07 | $30.83 | $78.48 | 2,027,800 | — | — |
| 2004-04-06 | $31.16 | $79.33 | 3,319,400 | — | — |
| 2004-04-05 | $31.09 | $79.15 | 2,880,800 | — | — |
| 2004-04-02 | $30.40 | $77.38 | 4,287,600 | — | — |
| 2004-04-01 | $29.98 | $76.31 | 3,683,800 | — | — |
| 2004-03-31 | $29.96 | $76.27 | 2,884,200 | — | — |
| 2004-03-30 | $30.26 | $77.04 | 3,794,200 | — | — |
| 2004-03-29 | $30.14 | $76.73 | 4,411,800 | — | — |
| 2004-03-26 | $29.78 | $75.82 | 2,753,000 | — | — |
| 2004-03-25 | $30.10 | $76.63 | 2,673,000 | — | — |
| 2004-03-24 | $29.70 | $75.60 | 2,440,600 | — | — |
| 2004-03-23 | $29.86 | $76.01 | 3,421,200 | — | — |
| 2004-03-22 | $29.76 | $75.78 | 4,114,600 | — | — |
| 2004-03-19 | $30.20 | $76.87 | 2,184,000 | — | — |
| 2004-03-18 | $30.76 | $78.32 | 2,325,200 | — | — |
| 2004-03-17 | $31.12 | $79.21 | 2,036,800 | — | — |
| 2004-03-16 | $30.50 | $77.66 | 2,377,200 | — | — |
| 2004-03-15 | $30.32 | $77.19 | 2,993,400 | — | — |
| 2004-03-12 | $30.54 | $77.74 | 2,626,200 | — | — |
| 2004-03-11 | $29.91 | $76.15 | 3,739,800 | — | — |
| 2004-03-10 | $30.90 | $78.67 | 4,241,000 | — | — |
| 2004-03-09 | $31.73 | $80.77 | 3,758,800 | — | — |
| 2004-03-08 | $31.73 | $80.78 | 3,061,600 | — | — |
| 2004-03-05 | $31.53 | $80.26 | 2,265,200 | — | — |
| 2004-03-04 | $31.14 | $79.27 | 1,602,400 | — | — |
| 2004-03-03 | $31.00 | $78.93 | 2,190,000 | — | — |
| 2004-03-02 | $31.08 | $79.11 | 2,824,200 | — | — |
| 2004-03-01 | $31.68 | $80.65 | 2,251,000 | — | — |
| 2004-02-27 | $31.24 | $79.53 | 4,414,400 | — | — |
| 2004-02-26 | $31.31 | $79.70 | 2,309,600 | — | — |
| 2004-02-25 | $31.31 | $79.70 | 1,754,000 | — | — |
| 2004-02-24 | $30.94 | $78.77 | 3,746,400 | — | — |
| 2004-02-23 | $31.30 | $79.69 | 1,346,600 | — | — |
| 2004-02-20 | $31.64 | $80.54 | 2,464,800 | — | — |
| 2004-02-19 | $31.68 | $80.65 | 2,090,400 | — | — |
| 2004-02-18 | $31.83 | $81.02 | 1,458,800 | — | — |
| 2004-02-17 | $32.03 | $81.53 | 1,893,200 | — | — |
| 2004-02-13 | $31.87 | $81.12 | 1,387,800 | — | — |
| 2004-02-12 | $32.10 | $81.71 | 1,836,000 | — | — |
| 2004-02-11 | $32.47 | $82.65 | 3,313,600 | — | — |
| 2004-02-10 | $32.15 | $81.34 | 1,826,400 | — | — |
| 2004-02-09 | $31.96 | $80.85 | 1,610,600 | — | — |
| 2004-02-06 | $32.34 | $81.82 | 2,333,600 | — | — |
| 2004-02-05 | $31.76 | $80.35 | 4,053,600 | — | — |
| 2004-02-04 | $30.99 | $78.41 | 3,097,400 | — | — |
| 2004-02-03 | $31.00 | $78.43 | 3,469,600 | — | — |
| 2004-02-02 | $31.58 | $79.91 | 2,394,400 | — | — |
| 2004-01-30 | $31.95 | $80.83 | 1,892,000 | — | — |
| 2004-01-29 | $31.83 | $80.54 | 2,326,800 | — | — |
| 2004-01-28 | $31.97 | $80.87 | 1,996,400 | — | — |
| 2004-01-27 | $32.57 | $82.40 | 1,837,000 | — | — |
| 2004-01-26 | $32.92 | $83.28 | 2,304,600 | — | — |
| 2004-01-23 | $32.67 | $82.64 | 2,254,400 | — | — |
| 2004-01-22 | $33.02 | $83.54 | 3,886,800 | — | — |
| 2004-01-21 | $33.81 | $85.54 | 2,086,600 | — | — |
| 2004-01-20 | $33.69 | $85.24 | 2,337,000 | — | — |
| 2004-01-16 | $34.23 | $86.60 | 3,468,000 | — | — |
| 2004-01-15 | $33.69 | $85.24 | 2,468,200 | — | — |
| 2004-01-14 | $32.90 | $83.22 | 1,835,800 | — | — |
| 2004-01-13 | $32.51 | $82.26 | 2,483,000 | — | — |
| 2004-01-12 | $32.71 | $82.76 | 2,552,000 | — | — |
| 2004-01-09 | $32.80 | $82.98 | 2,178,800 | — | — |
| 2004-01-08 | $33.15 | $83.88 | 1,970,600 | — | — |
| 2004-01-07 | $33.00 | $83.49 | 2,025,400 | — | — |
| 2004-01-06 | $32.88 | $83.17 | 1,843,400 | — | — |
| 2004-01-05 | $32.81 | $83.01 | 2,310,800 | — | — |
| 2004-01-02 | $32.41 | $82.00 | 2,038,800 | — | — |