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 | $33.79 | $283.59 | 796,600 | — | — |
| 2004-12-30 | $34.08 | $285.98 | 1,135,800 | — | — |
| 2004-12-29 | $33.93 | $284.72 | 1,200,400 | — | — |
| 2004-12-28 | $33.80 | $283.63 | 1,589,600 | — | — |
| 2004-12-27 | $33.53 | $281.36 | 2,080,600 | — | — |
| 2004-12-23 | $33.67 | $282.58 | 800,600 | — | — |
| 2004-12-22 | $33.90 | $284.51 | 1,779,400 | — | — |
| 2004-12-21 | $33.81 | $283.71 | 2,230,000 | — | — |
| 2004-12-20 | $33.26 | $279.10 | 2,675,800 | — | — |
| 2004-12-17 | $33.35 | $279.85 | 3,798,600 | — | — |
| 2004-12-16 | $33.17 | $278.30 | 2,479,000 | — | — |
| 2004-12-15 | $33.50 | $281.11 | 2,240,000 | — | — |
| 2004-12-14 | $33.42 | $280.48 | 2,319,000 | — | — |
| 2004-12-13 | $33.23 | $278.84 | 2,250,600 | — | — |
| 2004-12-10 | $32.55 | $273.14 | 2,215,400 | — | — |
| 2004-12-09 | $32.74 | $274.69 | 1,849,600 | — | — |
| 2004-12-08 | $32.57 | $273.31 | 2,237,200 | — | — |
| 2004-12-07 | $32.64 | $273.89 | 2,201,000 | — | — |
| 2004-12-06 | $32.60 | $273.56 | 2,092,200 | — | — |
| 2004-12-03 | $32.47 | $272.51 | 1,975,400 | — | — |
| 2004-12-02 | $32.03 | $268.73 | 2,366,000 | — | — |
| 2004-12-01 | $32.36 | $271.54 | 2,325,000 | — | — |
| 2004-11-30 | $32.41 | $271.96 | 2,042,200 | — | — |
| 2004-11-29 | $32.94 | $276.37 | 1,759,800 | — | — |
| 2004-11-26 | $33.46 | $280.77 | 1,452,800 | — | — |
| 2004-11-24 | $33.42 | $280.48 | 2,294,800 | — | — |
| 2004-11-23 | $33.66 | $282.45 | 2,408,600 | — | — |
| 2004-11-22 | $33.29 | $279.39 | 1,868,200 | — | — |
| 2004-11-19 | $32.76 | $274.86 | 1,840,600 | — | — |
| 2004-11-18 | $33.00 | $276.91 | 1,286,600 | — | — |
| 2004-11-17 | $32.92 | $276.20 | 2,777,400 | — | — |
| 2004-11-16 | $33.43 | $280.52 | 1,294,200 | — | — |
| 2004-11-15 | $33.46 | $280.73 | 1,574,200 | — | — |
| 2004-11-12 | $34.02 | $283.21 | 2,411,600 | — | — |
| 2004-11-11 | $33.92 | $282.38 | 2,435,600 | — | — |
| 2004-11-10 | $33.50 | $278.88 | 1,837,800 | — | — |
| 2004-11-09 | $33.38 | $277.84 | 1,998,800 | — | — |
| 2004-11-08 | $33.33 | $277.42 | 2,940,200 | — | — |
| 2004-11-05 | $32.75 | $272.64 | 2,866,400 | — | — |
| 2004-11-04 | $33.08 | $275.42 | 2,979,800 | — | — |
| 2004-11-03 | $32.38 | $269.60 | 3,586,800 | — | — |
| 2004-11-02 | $31.86 | $265.19 | 3,626,400 | — | — |
| 2004-11-01 | $32.60 | $271.35 | 2,364,600 | — | — |
| 2004-10-29 | $32.68 | $272.05 | 1,929,600 | — | — |
| 2004-10-28 | $32.38 | $269.51 | 2,724,600 | — | — |
| 2004-10-27 | $32.47 | $270.30 | 3,069,200 | — | — |
| 2004-10-26 | $32.81 | $273.14 | 3,427,200 | — | — |
| 2004-10-25 | $32.22 | $268.27 | 3,531,600 | — | — |
| 2004-10-22 | $31.39 | $261.27 | 2,131,400 | — | — |
| 2004-10-21 | $31.22 | $259.90 | 1,996,800 | — | — |
| 2004-10-20 | $31.56 | $262.73 | 1,943,600 | — | — |
| 2004-10-19 | $31.34 | $260.94 | 2,045,800 | — | — |
| 2004-10-18 | $31.21 | $259.77 | 1,781,400 | — | — |
| 2004-10-15 | $31.29 | $260.44 | 2,042,200 | — | — |
| 2004-10-14 | $30.90 | $257.24 | 1,988,000 | — | — |
| 2004-10-13 | $30.98 | $257.86 | 1,349,800 | — | — |
| 2004-10-12 | $31.28 | $260.40 | 2,735,600 | — | — |
| 2004-10-11 | $31.45 | $261.77 | 2,660,600 | — | — |
| 2004-10-08 | $31.46 | $261.90 | 2,547,200 | — | — |
| 2004-10-07 | $31.20 | $259.73 | 2,904,800 | — | — |
| 2004-10-06 | $30.99 | $257.98 | 2,486,000 | — | — |
| 2004-10-05 | $30.41 | $253.16 | 2,606,000 | — | — |
| 2004-10-04 | $30.10 | $250.58 | 1,949,800 | — | — |
| 2004-10-01 | $30.23 | $251.62 | 1,671,200 | — | — |
| 2004-09-30 | $30.31 | $252.28 | 2,254,000 | — | — |
| 2004-09-29 | $30.27 | $251.99 | 1,939,800 | — | — |
| 2004-09-28 | $30.41 | $253.11 | 2,233,600 | — | — |
| 2004-09-27 | $29.98 | $249.53 | 2,216,400 | — | — |
| 2004-09-24 | $29.94 | $249.24 | 1,688,400 | — | — |
| 2004-09-23 | $29.89 | $248.83 | 3,084,400 | — | — |
| 2004-09-22 | $30.13 | $250.78 | 2,278,800 | — | — |
| 2004-09-21 | $30.20 | $251.41 | 2,298,400 | — | — |
| 2004-09-20 | $30.20 | $251.41 | 1,859,400 | — | — |
| 2004-09-17 | $30.33 | $252.53 | 3,079,000 | — | — |
| 2004-09-16 | $30.39 | $252.95 | 2,424,000 | — | — |
| 2004-09-15 | $30.45 | $253.49 | 2,035,600 | — | — |
| 2004-09-14 | $30.54 | $254.24 | 1,548,200 | — | — |
| 2004-09-13 | $30.70 | $255.57 | 2,235,200 | — | — |
| 2004-09-10 | $30.86 | $256.90 | 2,556,000 | — | — |
| 2004-09-09 | $30.75 | $255.99 | 4,028,200 | — | — |
| 2004-09-08 | $30.48 | $253.74 | 3,318,800 | — | — |
| 2004-09-07 | $30.53 | $254.11 | 2,457,600 | — | — |
| 2004-09-03 | $30.29 | $252.16 | 1,576,800 | — | — |
| 2004-09-02 | $30.37 | $252.78 | 3,482,600 | — | — |
| 2004-09-01 | $30.31 | $252.32 | 2,033,200 | — | — |
| 2004-08-31 | $30.15 | $250.99 | 1,954,400 | — | — |
| 2004-08-30 | $29.87 | $248.62 | 1,124,000 | — | — |
| 2004-08-27 | $29.90 | $248.87 | 718,200 | — | — |
| 2004-08-26 | $29.98 | $249.53 | 958,800 | — | — |
| 2004-08-25 | $29.88 | $248.74 | 970,600 | — | — |
| 2004-08-24 | $29.82 | $248.24 | 1,232,200 | — | — |
| 2004-08-23 | $29.71 | $247.33 | 1,374,600 | — | — |
| 2004-08-20 | $29.85 | $248.49 | 1,245,600 | — | — |
| 2004-08-19 | $29.67 | $247.00 | 2,944,400 | — | — |
| 2004-08-18 | $29.80 | $248.08 | 2,065,400 | — | — |
| 2004-08-17 | $29.59 | $246.37 | 2,255,600 | — | — |
| 2004-08-16 | $29.67 | $247.00 | 1,855,800 | — | — |
| 2004-08-13 | $29.51 | $245.66 | 2,341,400 | — | — |
| 2004-08-12 | $29.47 | $245.33 | 2,716,800 | — | — |
| 2004-08-11 | $29.29 | $243.83 | 3,101,400 | — | — |
| 2004-08-10 | $29.38 | $244.54 | 2,667,800 | — | — |
| 2004-08-09 | $29.51 | $243.83 | 2,772,600 | — | — |
| 2004-08-06 | $29.44 | $243.21 | 3,448,600 | — | — |
| 2004-08-05 | $29.05 | $239.95 | 1,482,000 | — | — |
| 2004-08-04 | $29.40 | $242.84 | 1,852,600 | — | — |
| 2004-08-03 | $29.28 | $241.85 | 3,048,600 | — | — |
| 2004-08-02 | $29.28 | $241.85 | 5,173,600 | — | — |
| 2004-07-30 | $28.75 | $237.51 | 2,206,000 | — | — |
| 2004-07-29 | $28.50 | $235.45 | 3,760,200 | — | — |
| 2004-07-28 | $28.01 | $231.40 | 2,605,000 | — | — |
| 2004-07-27 | $27.38 | $226.15 | 1,969,600 | — | — |
| 2004-07-26 | $27.45 | $226.77 | 1,919,800 | — | — |
| 2004-07-23 | $27.57 | $227.72 | 2,123,600 | — | — |
| 2004-07-22 | $27.84 | $229.99 | 1,726,400 | — | — |
| 2004-07-21 | $28.09 | $232.06 | 1,882,600 | — | — |
| 2004-07-20 | $28.63 | $236.48 | 2,060,400 | — | — |
| 2004-07-19 | $28.66 | $236.73 | 1,432,000 | — | — |
| 2004-07-16 | $28.48 | $235.24 | 2,186,800 | — | — |
| 2004-07-15 | $28.20 | $232.93 | 2,390,200 | — | — |
| 2004-07-14 | $27.88 | $230.28 | 1,662,800 | — | — |
| 2004-07-13 | $27.49 | $227.10 | 1,304,200 | — | — |
| 2004-07-12 | $27.63 | $228.22 | 1,187,800 | — | — |
| 2004-07-09 | $27.75 | $229.25 | 1,595,000 | — | — |
| 2004-07-08 | $27.99 | $231.19 | 2,133,000 | — | — |
| 2004-07-07 | $27.91 | $230.57 | 2,144,800 | — | — |
| 2004-07-06 | $28.10 | $232.14 | 2,219,400 | — | — |
| 2004-07-02 | $27.99 | $231.23 | 2,130,800 | — | — |
| 2004-07-01 | $27.67 | $228.63 | 1,771,000 | — | — |
| 2004-06-30 | $28.00 | $231.36 | 2,021,400 | — | — |
| 2004-06-29 | $27.93 | $230.74 | 1,810,400 | — | — |
| 2004-06-28 | $28.30 | $233.75 | 1,587,800 | — | — |
| 2004-06-25 | $28.24 | $233.30 | 1,931,800 | — | — |
| 2004-06-24 | $28.30 | $233.75 | 2,462,400 | — | — |
| 2004-06-23 | $28.08 | $231.94 | 3,133,600 | — | — |
| 2004-06-22 | $27.54 | $227.52 | 1,639,000 | — | — |
| 2004-06-21 | $27.49 | $227.10 | 2,087,400 | — | — |
| 2004-06-18 | $27.49 | $227.10 | 2,081,600 | — | — |
| 2004-06-17 | $27.32 | $225.70 | 1,585,200 | — | — |
| 2004-06-16 | $27.17 | $224.42 | 1,974,600 | — | — |
| 2004-06-15 | $26.90 | $222.19 | 2,069,400 | — | — |
| 2004-06-14 | $26.55 | $219.34 | 2,159,800 | — | — |
| 2004-06-10 | $26.70 | $220.58 | 2,131,000 | — | — |
| 2004-06-09 | $26.60 | $219.75 | 2,367,400 | — | — |
| 2004-06-08 | $26.93 | $222.48 | 2,220,600 | — | — |
| 2004-06-07 | $27.36 | $225.99 | 960,200 | — | — |
| 2004-06-04 | $27.09 | $223.84 | 1,174,000 | — | — |
| 2004-06-03 | $27.20 | $224.71 | 1,829,200 | — | — |
| 2004-06-02 | $27.34 | $225.91 | 2,357,000 | — | — |
| 2004-06-01 | $27.38 | $226.15 | 3,037,600 | — | — |
| 2004-05-28 | $27.31 | $225.57 | 2,537,200 | — | — |
| 2004-05-27 | $26.95 | $222.60 | 2,538,800 | — | — |
| 2004-05-26 | $26.78 | $221.20 | 2,800,800 | — | — |
| 2004-05-25 | $26.55 | $219.30 | 1,976,000 | — | — |
| 2004-05-24 | $26.14 | $215.91 | 2,048,600 | — | — |
| 2004-05-21 | $25.77 | $212.89 | 1,932,000 | — | — |
| 2004-05-20 | $25.66 | $211.98 | 1,915,200 | — | — |
| 2004-05-19 | $25.55 | $211.08 | 1,765,200 | — | — |
| 2004-05-18 | $25.71 | $212.40 | 2,712,800 | — | — |
| 2004-05-17 | $25.34 | $209.34 | 2,467,200 | — | — |
| 2004-05-14 | $25.83 | $213.43 | 2,582,800 | — | — |
| 2004-05-13 | $25.44 | $210.17 | 2,584,000 | — | — |
| 2004-05-12 | $25.55 | $211.03 | 2,427,600 | — | — |
| 2004-05-11 | $25.69 | $212.23 | 2,342,600 | — | — |
| 2004-05-10 | $25.95 | $214.38 | 6,173,200 | — | — |
| 2004-05-07 | $26.12 | $213.93 | 4,621,200 | — | — |
| 2004-05-06 | $26.87 | $220.07 | 3,583,400 | — | — |
| 2004-05-05 | $27.05 | $221.54 | 2,709,600 | — | — |
| 2004-05-04 | $27.19 | $222.69 | 2,890,200 | — | — |
| 2004-05-03 | $27.36 | $224.08 | 2,805,200 | — | — |
| 2004-04-30 | $27.30 | $223.59 | 3,201,800 | — | — |
| 2004-04-29 | $27.26 | $223.26 | 3,576,000 | — | — |
| 2004-04-28 | $27.74 | $227.19 | 3,308,400 | — | — |
| 2004-04-27 | $27.87 | $228.22 | 2,489,200 | — | — |
| 2004-04-26 | $28.12 | $230.31 | 1,917,400 | — | — |
| 2004-04-23 | $28.17 | $230.72 | 1,894,000 | — | — |
| 2004-04-22 | $28.17 | $230.76 | 1,536,800 | — | — |
| 2004-04-21 | $27.80 | $227.69 | 1,585,600 | — | — |
| 2004-04-20 | $27.78 | $227.48 | 2,453,800 | — | — |
| 2004-04-19 | $27.80 | $227.69 | 2,250,000 | — | — |
| 2004-04-16 | $28.12 | $230.27 | 2,041,000 | — | — |
| 2004-04-15 | $28.15 | $230.55 | 2,346,600 | — | — |
| 2004-04-14 | $28.06 | $229.82 | 2,472,600 | — | — |
| 2004-04-13 | $28.03 | $229.53 | 2,655,000 | — | — |
| 2004-04-12 | $28.49 | $233.34 | 2,829,800 | — | — |
| 2004-04-08 | $29.14 | $238.66 | 1,733,800 | — | — |
| 2004-04-07 | $29.43 | $241.08 | 1,807,600 | — | — |
| 2004-04-06 | $29.78 | $243.86 | 1,623,400 | — | — |
| 2004-04-05 | $29.79 | $243.94 | 1,221,400 | — | — |
| 2004-04-02 | $29.68 | $243.12 | 1,876,400 | — | — |
| 2004-04-01 | $29.83 | $244.35 | 1,371,400 | — | — |
| 2004-03-31 | $29.75 | $243.66 | 1,684,400 | — | — |
| 2004-03-30 | $29.68 | $243.12 | 1,408,200 | — | — |
| 2004-03-29 | $29.42 | $240.99 | 1,429,800 | — | — |
| 2004-03-26 | $29.15 | $238.74 | 1,594,200 | — | — |
| 2004-03-25 | $28.88 | $236.49 | 1,181,800 | — | — |
| 2004-03-24 | $28.76 | $235.59 | 1,755,800 | — | — |
| 2004-03-23 | $28.97 | $237.27 | 1,725,400 | — | — |
| 2004-03-22 | $28.72 | $235.18 | 1,348,600 | — | — |
| 2004-03-19 | $29.06 | $237.96 | 1,326,800 | — | — |
| 2004-03-18 | $29.25 | $239.56 | 1,177,000 | — | — |
| 2004-03-17 | $29.38 | $240.59 | 1,453,400 | — | — |
| 2004-03-16 | $29.01 | $237.64 | 1,887,200 | — | — |
| 2004-03-15 | $28.85 | $236.29 | 1,648,800 | — | — |
| 2004-03-12 | $28.90 | $236.69 | 2,210,800 | — | — |
| 2004-03-11 | $28.87 | $236.41 | 2,447,600 | — | — |
| 2004-03-10 | $29.47 | $241.32 | 2,571,200 | — | — |
| 2004-03-09 | $29.49 | $241.49 | 1,788,200 | — | — |
| 2004-03-08 | $29.38 | $240.63 | 1,794,400 | — | — |
| 2004-03-05 | $29.29 | $239.89 | 1,879,400 | — | — |
| 2004-03-04 | $29.22 | $239.32 | 1,661,000 | — | — |
| 2004-03-03 | $29.25 | $239.60 | 1,504,600 | — | — |
| 2004-03-02 | $29.30 | $239.97 | 1,685,400 | — | — |
| 2004-03-01 | $29.70 | $243.25 | 2,075,200 | — | — |
| 2004-02-27 | $29.65 | $242.80 | 2,027,800 | — | — |
| 2004-02-26 | $29.20 | $239.11 | 2,311,200 | — | — |
| 2004-02-25 | $28.80 | $235.88 | 2,065,400 | — | — |
| 2004-02-24 | $28.68 | $234.89 | 1,332,600 | — | — |
| 2004-02-23 | $28.83 | $236.08 | 1,407,600 | — | — |
| 2004-02-20 | $28.95 | $237.10 | 2,083,400 | — | — |
| 2004-02-19 | $29.36 | $240.46 | 1,875,200 | — | — |
| 2004-02-18 | $29.74 | $243.53 | 2,254,000 | — | — |
| 2004-02-17 | $29.17 | $238.91 | 1,427,800 | — | — |
| 2004-02-13 | $29.00 | $237.47 | 2,921,200 | — | — |
| 2004-02-12 | $29.37 | $240.50 | 1,407,200 | — | — |
| 2004-02-11 | $29.73 | $243.45 | 2,099,600 | — | — |
| 2004-02-10 | $29.70 | $243.25 | 2,134,400 | — | — |
| 2004-02-09 | $29.80 | $244.07 | 3,124,400 | — | — |
| 2004-02-06 | $29.78 | $242.02 | 2,002,000 | — | — |
| 2004-02-05 | $29.43 | $239.21 | 2,912,000 | — | — |
| 2004-02-04 | $29.78 | $242.02 | 3,474,600 | — | — |
| 2004-02-03 | $30.00 | $243.85 | 4,240,200 | — | — |
| 2004-02-02 | $29.35 | $238.56 | 3,097,800 | — | — |
| 2004-01-30 | $29.24 | $237.67 | 1,773,000 | — | — |
| 2004-01-29 | $29.17 | $237.14 | 1,668,400 | — | — |
| 2004-01-28 | $28.92 | $235.03 | 2,802,000 | — | — |
| 2004-01-27 | $28.55 | $232.06 | 1,336,400 | — | — |
| 2004-01-26 | $28.93 | $235.15 | 2,080,600 | — | — |
| 2004-01-23 | $29.18 | $237.18 | 1,150,000 | — | — |
| 2004-01-22 | $28.99 | $235.60 | 1,608,800 | — | — |
| 2004-01-21 | $29.17 | $237.10 | 2,569,000 | — | — |
| 2004-01-20 | $28.58 | $232.35 | 1,358,400 | — | — |
| 2004-01-16 | $28.50 | $231.65 | 1,322,600 | — | — |
| 2004-01-15 | $28.39 | $230.76 | 1,385,400 | — | — |
| 2004-01-14 | $28.50 | $231.65 | 1,381,800 | — | — |
| 2004-01-13 | $28.13 | $228.61 | 1,947,000 | — | — |
| 2004-01-12 | $28.11 | $228.48 | 2,214,400 | — | — |
| 2004-01-09 | $28.38 | $230.68 | 2,005,800 | — | — |
| 2004-01-08 | $28.64 | $232.79 | 1,740,200 | — | — |
| 2004-01-07 | $28.48 | $231.45 | 1,917,600 | — | — |
| 2004-01-06 | $28.29 | $229.95 | 1,428,800 | — | — |
| 2004-01-05 | $28.32 | $230.19 | 2,666,800 | — | — |
| 2004-01-02 | $28.63 | $232.67 | 1,449,200 | — | — |