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 | $36.18 | $138.41 | 530,600 | — | — |
| 2004-12-30 | $36.14 | $138.25 | 578,400 | — | — |
| 2004-12-29 | $36.08 | $138.01 | 1,026,000 | — | — |
| 2004-12-28 | $36.17 | $138.39 | 973,200 | — | — |
| 2004-12-27 | $35.49 | $135.77 | 765,600 | — | — |
| 2004-12-23 | $35.65 | $136.40 | 770,200 | — | — |
| 2004-12-22 | $35.65 | $136.40 | 1,170,200 | — | — |
| 2004-12-21 | $35.22 | $134.75 | 1,176,600 | — | — |
| 2004-12-20 | $34.96 | $133.74 | 1,005,600 | — | — |
| 2004-12-17 | $34.83 | $133.26 | 1,489,400 | — | — |
| 2004-12-16 | $34.81 | $133.19 | 1,943,000 | — | — |
| 2004-12-15 | $35.00 | $133.89 | 1,627,200 | — | — |
| 2004-12-14 | $34.15 | $130.66 | 1,426,600 | — | — |
| 2004-12-13 | $34.25 | $131.02 | 804,200 | — | — |
| 2004-12-10 | $34.02 | $130.14 | 815,600 | — | — |
| 2004-12-09 | $34.14 | $130.60 | 1,301,400 | — | — |
| 2004-12-08 | $34.04 | $130.22 | 1,453,800 | — | — |
| 2004-12-07 | $34.00 | $130.07 | 1,226,000 | — | — |
| 2004-12-06 | $34.08 | $130.39 | 1,536,400 | — | — |
| 2004-12-03 | $34.28 | $131.14 | 1,302,800 | — | — |
| 2004-12-02 | $34.53 | $132.08 | 1,747,800 | — | — |
| 2004-12-01 | $34.31 | $131.25 | 1,481,200 | — | — |
| 2004-11-30 | $33.70 | $128.92 | 1,595,400 | — | — |
| 2004-11-29 | $33.51 | $128.17 | 1,112,400 | — | — |
| 2004-11-26 | $33.81 | $129.32 | 369,000 | — | — |
| 2004-11-24 | $33.72 | $129.02 | 1,754,200 | — | — |
| 2004-11-23 | $33.52 | $128.23 | 1,437,400 | — | — |
| 2004-11-22 | $33.90 | $129.68 | 1,234,600 | — | — |
| 2004-11-19 | $33.67 | $128.79 | 1,665,000 | — | — |
| 2004-11-18 | $33.98 | $129.99 | 1,699,400 | — | — |
| 2004-11-17 | $33.65 | $128.73 | 2,315,200 | — | — |
| 2004-11-16 | $33.25 | $127.20 | 919,400 | — | — |
| 2004-11-15 | $33.50 | $128.15 | 1,442,600 | — | — |
| 2004-11-12 | $34.00 | $130.07 | 1,331,600 | — | — |
| 2004-11-11 | $33.84 | $129.46 | 1,484,200 | — | — |
| 2004-11-10 | $33.31 | $127.45 | 1,585,400 | — | — |
| 2004-11-09 | $32.91 | $125.90 | 1,618,600 | — | — |
| 2004-11-08 | $33.13 | $126.72 | 1,246,200 | — | — |
| 2004-11-05 | $33.06 | $126.47 | 1,975,200 | — | — |
| 2004-11-04 | $32.85 | $125.67 | 2,193,600 | — | — |
| 2004-11-03 | $32.13 | $122.38 | 1,504,800 | — | — |
| 2004-11-02 | $32.00 | $121.90 | 2,467,200 | — | — |
| 2004-11-01 | $31.97 | $121.77 | 2,307,600 | — | — |
| 2004-10-29 | $31.98 | $121.81 | 1,913,000 | — | — |
| 2004-10-28 | $31.80 | $121.12 | 2,580,400 | — | — |
| 2004-10-27 | $32.15 | $122.45 | 1,839,400 | — | — |
| 2004-10-26 | $31.50 | $120.00 | 2,203,200 | — | — |
| 2004-10-25 | $30.88 | $117.64 | 1,829,800 | — | — |
| 2004-10-22 | $30.73 | $117.04 | 3,343,200 | — | — |
| 2004-10-21 | $30.60 | $116.57 | 4,244,200 | — | — |
| 2004-10-20 | $30.99 | $118.05 | 1,804,600 | — | — |
| 2004-10-19 | $30.99 | $118.05 | 2,095,200 | — | — |
| 2004-10-18 | $31.07 | $118.36 | 1,750,800 | — | — |
| 2004-10-15 | $31.35 | $119.43 | 3,581,400 | — | — |
| 2004-10-14 | $30.90 | $117.69 | 7,365,400 | — | — |
| 2004-10-13 | $32.38 | $123.33 | 2,388,600 | — | — |
| 2004-10-12 | $32.72 | $124.64 | 989,600 | — | — |
| 2004-10-11 | $32.85 | $125.14 | 1,244,000 | — | — |
| 2004-10-08 | $32.41 | $123.46 | 1,110,600 | — | — |
| 2004-10-07 | $32.54 | $123.96 | 1,690,400 | — | — |
| 2004-10-06 | $33.08 | $126.04 | 1,464,800 | — | — |
| 2004-10-05 | $32.58 | $124.09 | 2,328,600 | — | — |
| 2004-10-04 | $32.65 | $124.40 | 2,352,000 | — | — |
| 2004-10-01 | $32.21 | $122.68 | 2,783,600 | — | — |
| 2004-09-30 | $31.71 | $120.78 | 2,132,200 | — | — |
| 2004-09-29 | $31.11 | $118.49 | 1,680,000 | — | — |
| 2004-09-28 | $30.52 | $116.26 | 1,098,600 | — | — |
| 2004-09-27 | $30.16 | $114.87 | 1,731,800 | — | — |
| 2004-09-24 | $30.50 | $116.19 | 2,883,000 | — | — |
| 2004-09-23 | $30.08 | $114.59 | 1,819,400 | — | — |
| 2004-09-22 | $30.56 | $116.42 | 1,736,000 | — | — |
| 2004-09-21 | $31.36 | $119.46 | 1,097,800 | — | — |
| 2004-09-20 | $31.26 | $119.08 | 1,163,600 | — | — |
| 2004-09-17 | $31.34 | $119.39 | 1,765,200 | — | — |
| 2004-09-16 | $30.79 | $117.27 | 1,161,000 | — | — |
| 2004-09-15 | $30.53 | $116.30 | 1,782,800 | — | — |
| 2004-09-14 | $30.80 | $117.31 | 2,344,000 | — | — |
| 2004-09-13 | $31.30 | $119.24 | 4,264,600 | — | — |
| 2004-09-10 | $31.81 | $121.16 | 1,247,400 | — | — |
| 2004-09-09 | $31.54 | $120.13 | 1,508,600 | — | — |
| 2004-09-08 | $31.66 | $120.61 | 1,090,600 | — | — |
| 2004-09-07 | $31.98 | $121.81 | 1,914,800 | — | — |
| 2004-09-03 | $31.38 | $119.52 | 2,051,600 | — | — |
| 2004-09-02 | $31.05 | $118.28 | 1,591,000 | — | — |
| 2004-09-01 | $30.35 | $115.62 | 864,200 | — | — |
| 2004-08-31 | $30.17 | $114.95 | 1,354,800 | — | — |
| 2004-08-30 | $30.25 | $115.25 | 1,118,200 | — | — |
| 2004-08-27 | $30.29 | $115.37 | 1,422,600 | — | — |
| 2004-08-26 | $30.17 | $114.95 | 1,183,600 | — | — |
| 2004-08-25 | $30.11 | $114.68 | 1,587,200 | — | — |
| 2004-08-24 | $29.95 | $114.09 | 3,657,600 | — | — |
| 2004-08-23 | $30.33 | $115.52 | 970,000 | — | — |
| 2004-08-20 | $30.52 | $116.26 | 1,300,400 | — | — |
| 2004-08-19 | $30.25 | $115.22 | 2,452,800 | — | — |
| 2004-08-18 | $30.84 | $117.48 | 1,456,000 | — | — |
| 2004-08-17 | $30.86 | $117.56 | 1,645,000 | — | — |
| 2004-08-16 | $30.75 | $117.12 | 1,586,400 | — | — |
| 2004-08-13 | $29.83 | $113.64 | 2,041,000 | — | — |
| 2004-08-12 | $30.15 | $114.84 | 2,277,800 | — | — |
| 2004-08-11 | $30.92 | $117.77 | 2,438,400 | — | — |
| 2004-08-10 | $31.56 | $120.23 | 2,861,200 | — | — |
| 2004-08-09 | $30.63 | $116.66 | 1,539,800 | — | — |
| 2004-08-06 | $30.49 | $116.13 | 3,720,200 | — | — |
| 2004-08-05 | $31.98 | $121.81 | 2,916,200 | — | — |
| 2004-08-04 | $32.54 | $123.44 | 1,780,000 | — | — |
| 2004-08-03 | $32.50 | $123.29 | 2,288,200 | — | — |
| 2004-08-02 | $32.71 | $124.07 | 1,765,000 | — | — |
| 2004-07-30 | $32.32 | $122.61 | 1,358,600 | — | — |
| 2004-07-29 | $32.49 | $123.25 | 2,940,200 | — | — |
| 2004-07-28 | $31.98 | $121.30 | 1,872,800 | — | — |
| 2004-07-27 | $31.91 | $121.04 | 1,907,600 | — | — |
| 2004-07-26 | $31.17 | $118.23 | 1,719,600 | — | — |
| 2004-07-23 | $31.11 | $118.00 | 2,581,600 | — | — |
| 2004-07-22 | $31.32 | $118.80 | 2,838,200 | — | — |
| 2004-07-21 | $31.43 | $119.23 | 2,334,800 | — | — |
| 2004-07-20 | $31.40 | $119.12 | 1,949,600 | — | — |
| 2004-07-19 | $31.18 | $118.29 | 2,219,600 | — | — |
| 2004-07-16 | $31.20 | $118.36 | 2,181,200 | — | — |
| 2004-07-15 | $31.22 | $118.42 | 2,308,000 | — | — |
| 2004-07-14 | $31.31 | $118.76 | 1,707,400 | — | — |
| 2004-07-13 | $30.88 | $117.13 | 1,341,200 | — | — |
| 2004-07-12 | $31.12 | $118.04 | 842,600 | — | — |
| 2004-07-09 | $31.06 | $117.83 | 850,600 | — | — |
| 2004-07-08 | $30.57 | $115.97 | 1,375,400 | — | — |
| 2004-07-07 | $30.97 | $117.47 | 1,600,600 | — | — |
| 2004-07-06 | $30.77 | $116.73 | 1,569,800 | — | — |
| 2004-07-02 | $31.13 | $118.10 | 1,917,000 | — | — |
| 2004-07-01 | $31.84 | $120.79 | 1,880,000 | — | — |
| 2004-06-30 | $32.37 | $122.80 | 1,783,400 | — | — |
| 2004-06-29 | $31.73 | $120.35 | 1,442,200 | — | — |
| 2004-06-28 | $31.43 | $119.25 | 1,475,800 | — | — |
| 2004-06-25 | $31.41 | $119.14 | 1,759,600 | — | — |
| 2004-06-24 | $31.42 | $119.21 | 2,641,800 | — | — |
| 2004-06-23 | $31.89 | $120.98 | 2,003,800 | — | — |
| 2004-06-22 | $31.16 | $118.21 | 1,551,600 | — | — |
| 2004-06-21 | $30.77 | $116.73 | 1,141,600 | — | — |
| 2004-06-18 | $30.88 | $117.13 | 2,068,000 | — | — |
| 2004-06-17 | $30.48 | $115.61 | 1,448,600 | — | — |
| 2004-06-16 | $30.69 | $116.43 | 1,057,400 | — | — |
| 2004-06-15 | $30.71 | $116.48 | 1,541,000 | — | — |
| 2004-06-14 | $30.28 | $114.87 | 1,259,600 | — | — |
| 2004-06-10 | $30.33 | $115.06 | 810,200 | — | — |
| 2004-06-09 | $29.99 | $113.75 | 1,195,200 | — | — |
| 2004-06-08 | $30.57 | $115.95 | 1,407,600 | — | — |
| 2004-06-07 | $30.41 | $115.36 | 1,064,400 | — | — |
| 2004-06-04 | $29.76 | $112.92 | 1,232,000 | — | — |
| 2004-06-03 | $29.64 | $112.44 | 1,503,600 | — | — |
| 2004-06-02 | $29.76 | $112.92 | 1,826,800 | — | — |
| 2004-06-01 | $29.36 | $111.36 | 1,304,400 | — | — |
| 2004-05-28 | $29.17 | $110.68 | 1,352,800 | — | — |
| 2004-05-27 | $29.07 | $110.26 | 1,554,000 | — | — |
| 2004-05-26 | $28.97 | $109.90 | 1,737,200 | — | — |
| 2004-05-25 | $28.91 | $109.67 | 1,579,000 | — | — |
| 2004-05-24 | $28.44 | $107.89 | 1,196,800 | — | — |
| 2004-05-21 | $28.07 | $106.47 | 1,578,000 | — | — |
| 2004-05-20 | $27.80 | $105.46 | 1,733,400 | — | — |
| 2004-05-19 | $28.20 | $106.96 | 2,210,600 | — | — |
| 2004-05-18 | $28.33 | $107.45 | 2,645,600 | — | — |
| 2004-05-17 | $28.20 | $106.98 | 3,869,600 | — | — |
| 2004-05-14 | $28.89 | $109.60 | 1,563,000 | — | — |
| 2004-05-13 | $28.80 | $109.26 | 1,648,000 | — | — |
| 2004-05-12 | $28.74 | $109.01 | 3,450,800 | — | — |
| 2004-05-11 | $28.58 | $108.40 | 2,679,600 | — | — |
| 2004-05-10 | $27.59 | $104.69 | 3,425,600 | — | — |
| 2004-05-07 | $28.95 | $109.83 | 2,269,400 | — | — |
| 2004-05-06 | $29.71 | $112.69 | 2,014,400 | — | — |
| 2004-05-05 | $30.20 | $114.04 | 2,469,800 | — | — |
| 2004-05-04 | $30.58 | $115.49 | 2,753,600 | — | — |
| 2004-05-03 | $30.25 | $114.24 | 2,311,200 | — | — |
| 2004-04-30 | $29.69 | $112.13 | 2,293,600 | — | — |
| 2004-04-29 | $29.33 | $110.75 | 2,238,600 | — | — |
| 2004-04-28 | $29.91 | $112.94 | 2,404,400 | — | — |
| 2004-04-27 | $30.32 | $114.51 | 1,530,600 | — | — |
| 2004-04-26 | $30.06 | $113.51 | 1,342,000 | — | — |
| 2004-04-23 | $30.48 | $115.09 | 1,295,000 | — | — |
| 2004-04-22 | $30.53 | $115.28 | 2,259,400 | — | — |
| 2004-04-21 | $30.08 | $113.60 | 1,558,400 | — | — |
| 2004-04-20 | $29.78 | $112.47 | 2,632,800 | — | — |
| 2004-04-19 | $29.97 | $113.17 | 1,797,800 | — | — |
| 2004-04-16 | $30.01 | $113.34 | 1,812,000 | — | — |
| 2004-04-15 | $29.67 | $112.05 | 2,772,800 | — | — |
| 2004-04-14 | $29.27 | $110.54 | 4,095,000 | — | — |
| 2004-04-13 | $28.58 | $107.96 | 1,799,000 | — | — |
| 2004-04-12 | $28.87 | $109.01 | 1,301,600 | — | — |
| 2004-04-08 | $28.60 | $108.01 | 1,881,200 | — | — |
| 2004-04-07 | $28.42 | $107.35 | 1,951,200 | — | — |
| 2004-04-06 | $29.29 | $110.60 | 2,134,400 | — | — |
| 2004-04-05 | $29.24 | $110.41 | 1,104,600 | — | — |
| 2004-04-02 | $28.85 | $108.96 | 1,762,200 | — | — |
| 2004-04-01 | $28.33 | $106.97 | 1,266,000 | — | — |
| 2004-03-31 | $28.09 | $106.11 | 1,824,800 | — | — |
| 2004-03-30 | $28.20 | $106.50 | 1,315,400 | — | — |
| 2004-03-29 | $27.90 | $105.37 | 2,408,800 | — | — |
| 2004-03-26 | $27.14 | $102.48 | 1,732,800 | — | — |
| 2004-03-25 | $27.25 | $102.91 | 4,228,600 | — | — |
| 2004-03-24 | $26.62 | $100.53 | 2,254,800 | — | — |
| 2004-03-23 | $26.72 | $100.89 | 2,026,400 | — | — |
| 2004-03-22 | $27.03 | $102.08 | 3,293,800 | — | — |
| 2004-03-19 | $28.13 | $106.22 | 1,201,000 | — | — |
| 2004-03-18 | $28.63 | $108.11 | 2,289,600 | — | — |
| 2004-03-17 | $28.58 | $107.92 | 2,100,200 | — | — |
| 2004-03-16 | $27.73 | $104.73 | 1,364,200 | — | — |
| 2004-03-15 | $27.38 | $103.39 | 1,585,600 | — | — |
| 2004-03-12 | $28.03 | $105.84 | 2,673,000 | — | — |
| 2004-03-11 | $27.41 | $103.52 | 4,844,600 | — | — |
| 2004-03-10 | $28.00 | $105.75 | 3,527,400 | — | — |
| 2004-03-09 | $29.17 | $110.18 | 3,203,400 | — | — |
| 2004-03-08 | $29.90 | $112.90 | 1,858,400 | — | — |
| 2004-03-05 | $30.28 | $114.36 | 1,239,000 | — | — |
| 2004-03-04 | $30.03 | $113.39 | 1,318,600 | — | — |
| 2004-03-03 | $30.25 | $114.24 | 1,774,800 | — | — |
| 2004-03-02 | $29.83 | $112.64 | 2,008,400 | — | — |
| 2004-03-01 | $29.95 | $113.09 | 1,944,200 | — | — |
| 2004-02-27 | $29.27 | $110.54 | 5,096,400 | — | — |
| 2004-02-26 | $29.90 | $112.90 | 1,556,400 | — | — |
| 2004-02-25 | $29.85 | $112.73 | 2,107,000 | — | — |
| 2004-02-24 | $29.50 | $111.43 | 1,372,400 | — | — |
| 2004-02-23 | $29.54 | $111.55 | 2,354,800 | — | — |
| 2004-02-20 | $30.15 | $113.88 | 2,704,800 | — | — |
| 2004-02-19 | $30.00 | $113.30 | 2,612,000 | — | — |
| 2004-02-18 | $30.33 | $114.53 | 3,600,800 | — | — |
| 2004-02-17 | $30.20 | $114.06 | 1,969,600 | — | — |
| 2004-02-13 | $29.77 | $112.43 | 2,316,800 | — | — |
| 2004-02-12 | $29.75 | $112.37 | 1,736,800 | — | — |
| 2004-02-11 | $29.95 | $113.11 | 3,210,800 | — | — |
| 2004-02-10 | $29.64 | $111.92 | 2,546,000 | — | — |
| 2004-02-09 | $29.80 | $112.54 | 2,961,600 | — | — |
| 2004-02-06 | $29.59 | $111.77 | 2,900,000 | — | — |
| 2004-02-05 | $29.33 | $110.77 | 2,842,400 | — | — |
| 2004-02-04 | $29.03 | $109.11 | 4,015,600 | — | — |
| 2004-02-03 | $28.78 | $108.17 | 6,131,200 | — | — |
| 2004-02-02 | $29.37 | $110.39 | 2,630,400 | — | — |
| 2004-01-30 | $29.04 | $109.15 | 3,264,800 | — | — |
| 2004-01-29 | $29.28 | $110.05 | 3,885,200 | — | — |
| 2004-01-28 | $29.35 | $110.32 | 3,438,400 | — | — |
| 2004-01-27 | $30.43 | $114.38 | 2,585,200 | — | — |
| 2004-01-26 | $31.04 | $116.69 | 2,443,200 | — | — |
| 2004-01-23 | $30.31 | $113.95 | 2,149,200 | — | — |
| 2004-01-22 | $30.41 | $114.32 | 2,996,800 | — | — |
| 2004-01-21 | $30.35 | $114.10 | 5,420,400 | — | — |
| 2004-01-20 | $28.74 | $108.02 | 1,988,800 | — | — |
| 2004-01-16 | $29.15 | $109.58 | 2,054,800 | — | — |
| 2004-01-15 | $29.25 | $109.97 | 1,981,200 | — | — |
| 2004-01-14 | $28.98 | $108.92 | 2,426,800 | — | — |
| 2004-01-13 | $28.53 | $107.26 | 1,362,000 | — | — |
| 2004-01-12 | $28.33 | $106.50 | 947,200 | — | — |
| 2004-01-09 | $28.44 | $106.90 | 2,249,200 | — | — |
| 2004-01-08 | $28.48 | $107.04 | 2,713,200 | — | — |
| 2004-01-07 | $28.15 | $105.82 | 5,470,800 | — | — |
| 2004-01-06 | $27.56 | $103.58 | 2,757,600 | — | — |
| 2004-01-05 | $27.03 | $101.59 | 1,675,600 | — | — |
| 2004-01-02 | $26.62 | $100.07 | 1,688,800 | — | — |