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
- 1970-01-02 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 | $39.22 | $134.69 | 970,023 | — | — |
| 2004-12-30 | $39.24 | $134.75 | 1,016,067 | — | — |
| 2004-12-29 | $39.18 | $134.53 | 1,592,363 | — | — |
| 2004-12-28 | $39.23 | $134.72 | 1,806,091 | — | — |
| 2004-12-27 | $39.07 | $134.17 | 1,749,233 | — | — |
| 2004-12-23 | $39.13 | $134.37 | 1,302,502 | — | — |
| 2004-12-22 | $38.86 | $133.44 | 1,814,979 | — | — |
| 2004-12-21 | $38.74 | $133.02 | 1,603,713 | — | — |
| 2004-12-20 | $38.39 | $131.83 | 1,408,723 | — | — |
| 2004-12-17 | $38.61 | $132.57 | 2,303,899 | — | — |
| 2004-12-16 | $38.88 | $133.50 | 2,290,086 | — | — |
| 2004-12-15 | $38.66 | $132.76 | 2,498,460 | — | — |
| 2004-12-14 | $38.34 | $131.64 | 2,349,300 | — | — |
| 2004-12-13 | $38.40 | $131.86 | 2,552,428 | — | — |
| 2004-12-10 | $38.06 | $130.68 | 1,890,362 | — | — |
| 2004-12-09 | $38.00 | $130.49 | 2,489,787 | — | — |
| 2004-12-08 | $37.61 | $129.14 | 2,165,232 | — | — |
| 2004-12-07 | $37.39 | $128.40 | 2,985,988 | — | — |
| 2004-12-06 | $38.06 | $130.68 | 4,198,865 | — | — |
| 2004-12-03 | $37.84 | $129.94 | 5,112,137 | — | — |
| 2004-12-02 | $38.82 | $133.31 | 2,537,758 | — | — |
| 2004-12-01 | $39.60 | $135.97 | 3,031,175 | — | — |
| 2004-11-30 | $38.78 | $133.15 | 3,053,876 | — | — |
| 2004-11-29 | $38.74 | $133.02 | 1,918,095 | — | — |
| 2004-11-26 | $39.04 | $134.05 | 1,019,172 | — | — |
| 2004-11-24 | $38.76 | $133.08 | 2,801,064 | — | — |
| 2004-11-23 | $37.76 | $129.65 | 1,600,608 | — | — |
| 2004-11-22 | $37.99 | $130.45 | 2,378,211 | — | — |
| 2004-11-19 | $37.82 | $129.88 | 1,430,996 | — | — |
| 2004-11-18 | $38.30 | $131.51 | 2,017,464 | — | — |
| 2004-11-17 | $38.05 | $130.65 | 1,727,496 | — | — |
| 2004-11-16 | $37.90 | $129.33 | 1,390,734 | — | — |
| 2004-11-15 | $37.97 | $129.59 | 1,064,895 | — | — |
| 2004-11-12 | $38.11 | $130.06 | 1,816,799 | — | — |
| 2004-11-11 | $38.25 | $130.54 | 1,370,711 | — | — |
| 2004-11-10 | $38.02 | $129.75 | 1,585,831 | — | — |
| 2004-11-09 | $38.10 | $130.03 | 3,278,312 | — | — |
| 2004-11-08 | $37.41 | $127.67 | 1,486,248 | — | — |
| 2004-11-05 | $37.47 | $127.87 | 2,604,468 | — | — |
| 2004-11-04 | $36.80 | $125.57 | 2,372,536 | — | — |
| 2004-11-03 | $36.19 | $123.50 | 2,237,510 | — | — |
| 2004-11-02 | $35.79 | $122.13 | 1,611,530 | — | — |
| 2004-11-01 | $36.01 | $122.89 | 2,663,896 | — | — |
| 2004-10-29 | $35.96 | $122.73 | 2,215,024 | — | — |
| 2004-10-28 | $35.30 | $120.47 | 4,090,288 | — | — |
| 2004-10-27 | $35.69 | $121.81 | 6,561,443 | — | — |
| 2004-10-26 | $36.27 | $123.79 | 4,631,462 | — | — |
| 2004-10-25 | $36.24 | $123.69 | 2,003,758 | — | — |
| 2004-10-22 | $36.05 | $123.02 | 2,426,611 | — | — |
| 2004-10-21 | $36.49 | $124.52 | 1,900,963 | — | — |
| 2004-10-20 | $36.26 | $123.75 | 3,716,798 | — | — |
| 2004-10-19 | $35.60 | $121.49 | 4,532,736 | — | — |
| 2004-10-18 | $36.42 | $124.30 | 2,243,935 | — | — |
| 2004-10-15 | $36.53 | $124.68 | 2,081,818 | — | — |
| 2004-10-14 | $36.57 | $124.81 | 1,954,930 | — | — |
| 2004-10-13 | $36.92 | $125.98 | 3,515,277 | — | — |
| 2004-10-12 | $37.58 | $128.25 | 2,186,113 | — | — |
| 2004-10-11 | $37.78 | $128.92 | 831,678 | — | — |
| 2004-10-08 | $37.93 | $129.46 | 1,854,598 | — | — |
| 2004-10-07 | $38.11 | $130.06 | 1,574,052 | — | — |
| 2004-10-06 | $38.78 | $132.33 | 2,192,323 | — | — |
| 2004-10-05 | $38.21 | $130.38 | 1,898,500 | — | — |
| 2004-10-04 | $37.98 | $129.62 | 2,296,082 | — | — |
| 2004-10-01 | $38.07 | $129.90 | 3,603,831 | — | — |
| 2004-09-30 | $37.74 | $128.79 | 3,246,403 | — | — |
| 2004-09-29 | $37.15 | $126.78 | 3,154,530 | — | — |
| 2004-09-28 | $36.50 | $124.55 | 2,825,585 | — | — |
| 2004-09-27 | $36.19 | $123.50 | 3,066,618 | — | — |
| 2004-09-24 | $36.28 | $123.82 | 1,939,832 | — | — |
| 2004-09-23 | $36.09 | $123.15 | 2,619,566 | — | — |
| 2004-09-22 | $36.05 | $123.02 | 5,216,003 | — | — |
| 2004-09-21 | $36.60 | $124.90 | 4,296,949 | — | — |
| 2004-09-20 | $37.30 | $127.29 | 1,605,426 | — | — |
| 2004-09-17 | $37.26 | $127.16 | 1,897,001 | — | — |
| 2004-09-16 | $37.37 | $127.51 | 1,432,816 | — | — |
| 2004-09-15 | $37.42 | $127.71 | 1,910,707 | — | — |
| 2004-09-14 | $37.47 | $127.87 | 1,891,005 | — | — |
| 2004-09-13 | $37.15 | $126.78 | 2,024,210 | — | — |
| 2004-09-10 | $37.46 | $127.83 | 2,055,156 | — | — |
| 2004-09-09 | $37.55 | $128.15 | 2,008,791 | — | — |
| 2004-09-08 | $37.86 | $129.20 | 1,984,805 | — | — |
| 2004-09-07 | $38.35 | $130.86 | 1,515,266 | — | — |
| 2004-09-03 | $38.10 | $130.03 | 1,205,167 | — | — |
| 2004-09-02 | $38.30 | $130.70 | 1,465,368 | — | — |
| 2004-09-01 | $37.89 | $129.30 | 2,186,327 | — | — |
| 2004-08-31 | $37.37 | $127.55 | 4,079,473 | — | — |
| 2004-08-30 | $37.59 | $128.28 | 3,070,901 | — | — |
| 2004-08-27 | $38.43 | $131.15 | 2,195,643 | — | — |
| 2004-08-26 | $38.76 | $132.26 | 1,800,952 | — | — |
| 2004-08-25 | $38.88 | $132.68 | 2,170,265 | — | — |
| 2004-08-24 | $38.95 | $132.93 | 1,091,343 | — | — |
| 2004-08-23 | $38.72 | $132.14 | 1,415,362 | — | — |
| 2004-08-20 | $39.05 | $133.25 | 2,124,864 | — | — |
| 2004-08-19 | $39.10 | $133.44 | 1,983,842 | — | — |
| 2004-08-18 | $39.23 | $133.89 | 1,404,119 | — | — |
| 2004-08-17 | $39.19 | $132.93 | 1,529,080 | — | — |
| 2004-08-16 | $39.01 | $132.33 | 1,795,491 | — | — |
| 2004-08-13 | $38.01 | $128.94 | 1,273,269 | — | — |
| 2004-08-12 | $38.37 | $130.18 | 2,309,146 | — | — |
| 2004-08-11 | $38.76 | $131.48 | 1,966,388 | — | — |
| 2004-08-10 | $39.52 | $134.07 | 1,341,478 | — | — |
| 2004-08-09 | $38.86 | $131.82 | 1,899,357 | — | — |
| 2004-08-06 | $38.62 | $131.00 | 2,061,045 | — | — |
| 2004-08-05 | $39.45 | $133.82 | 1,367,605 | — | — |
| 2004-08-04 | $40.31 | $136.73 | 1,247,035 | — | — |
| 2004-08-03 | $40.18 | $136.29 | 1,426,177 | — | — |
| 2004-08-02 | $40.63 | $137.84 | 1,506,272 | — | — |
| 2004-07-30 | $40.37 | $136.96 | 1,557,348 | — | — |
| 2004-07-29 | $40.27 | $136.61 | 1,359,789 | — | — |
| 2004-07-28 | $40.65 | $137.91 | 2,568,811 | — | — |
| 2004-07-27 | $40.62 | $137.78 | 3,252,613 | — | — |
| 2004-07-26 | $39.83 | $135.12 | 3,622,248 | — | — |
| 2004-07-23 | $39.51 | $134.04 | 2,312,358 | — | — |
| 2004-07-22 | $39.47 | $133.88 | 2,047,018 | — | — |
| 2004-07-21 | $39.52 | $134.07 | 1,994,121 | — | — |
| 2004-07-20 | $40.09 | $136.01 | 2,872,592 | — | — |
| 2004-07-19 | $40.41 | $137.08 | 1,499,419 | — | — |
| 2004-07-16 | $40.64 | $137.87 | 1,445,451 | — | — |
| 2004-07-15 | $40.65 | $137.91 | 1,156,661 | — | — |
| 2004-07-14 | $40.76 | $138.26 | 1,898,072 | — | — |
| 2004-07-13 | $40.81 | $138.45 | 1,285,905 | — | — |
| 2004-07-12 | $40.65 | $137.91 | 1,806,091 | — | — |
| 2004-07-09 | $40.00 | $135.69 | 1,801,166 | — | — |
| 2004-07-08 | $40.19 | $136.32 | 1,641,619 | — | — |
| 2004-07-07 | $40.76 | $138.29 | 1,669,031 | — | — |
| 2004-07-06 | $40.71 | $138.10 | 1,371,888 | — | — |
| 2004-07-02 | $40.67 | $137.97 | 1,805,770 | — | — |
| 2004-07-01 | $41.10 | $139.43 | 3,011,473 | — | — |
| 2004-06-30 | $41.75 | $141.61 | 2,131,288 | — | — |
| 2004-06-29 | $41.55 | $140.95 | 2,607,359 | — | — |
| 2004-06-28 | $40.62 | $137.78 | 1,817,120 | — | — |
| 2004-06-25 | $40.62 | $137.78 | 1,797,846 | — | — |
| 2004-06-24 | $40.93 | $138.86 | 1,631,982 | — | — |
| 2004-06-23 | $41.12 | $139.49 | 1,825,901 | — | — |
| 2004-06-22 | $41.07 | $139.33 | 2,697,840 | — | — |
| 2004-06-21 | $40.99 | $139.05 | 2,616,354 | — | — |
| 2004-06-18 | $40.83 | $138.51 | 3,004,406 | — | — |
| 2004-06-17 | $40.20 | $136.39 | 1,975,596 | — | — |
| 2004-06-16 | $39.91 | $135.40 | 1,569,127 | — | — |
| 2004-06-15 | $39.69 | $134.64 | 1,941,438 | — | — |
| 2004-06-14 | $39.14 | $132.77 | 1,521,049 | — | — |
| 2004-06-10 | $39.77 | $134.93 | 983,194 | — | — |
| 2004-06-09 | $39.56 | $134.20 | 1,421,680 | — | — |
| 2004-06-08 | $39.83 | $135.12 | 1,413,435 | — | — |
| 2004-06-07 | $39.65 | $134.52 | 1,545,891 | — | — |
| 2004-06-04 | $39.01 | $132.33 | 1,347,368 | — | — |
| 2004-06-03 | $38.82 | $131.70 | 1,369,319 | — | — |
| 2004-06-02 | $39.50 | $134.01 | 1,659,822 | — | — |
| 2004-06-01 | $39.33 | $133.41 | 1,583,368 | — | — |
| 2004-05-28 | $39.16 | $132.84 | 1,570,198 | — | — |
| 2004-05-27 | $39.38 | $133.60 | 2,711,868 | — | — |
| 2004-05-26 | $38.82 | $131.70 | 1,544,071 | — | — |
| 2004-05-25 | $38.69 | $131.25 | 2,732,641 | — | — |
| 2004-05-24 | $38.10 | $129.26 | 1,772,255 | — | — |
| 2004-05-21 | $37.92 | $128.62 | 1,768,079 | — | — |
| 2004-05-20 | $37.61 | $127.58 | 2,242,650 | — | — |
| 2004-05-19 | $37.59 | $127.52 | 2,912,425 | — | — |
| 2004-05-18 | $37.74 | $127.23 | 1,512,482 | — | — |
| 2004-05-17 | $37.39 | $126.07 | 2,677,710 | — | — |
| 2004-05-14 | $38.07 | $128.36 | 3,174,875 | — | — |
| 2004-05-13 | $37.96 | $127.99 | 4,400,815 | — | — |
| 2004-05-12 | $37.35 | $125.91 | 3,757,595 | — | — |
| 2004-05-11 | $36.63 | $123.48 | 2,893,901 | — | — |
| 2004-05-10 | $36.11 | $121.75 | 4,512,177 | — | — |
| 2004-05-07 | $35.87 | $120.93 | 2,926,024 | — | — |
| 2004-05-06 | $36.97 | $124.65 | 2,757,911 | — | — |
| 2004-05-05 | $37.27 | $125.66 | 2,604,896 | — | — |
| 2004-05-04 | $37.66 | $126.98 | 2,532,618 | — | — |
| 2004-05-03 | $37.65 | $126.95 | 3,578,667 | — | — |
| 2004-04-30 | $37.65 | $126.95 | 3,548,578 | — | — |
| 2004-04-29 | $37.81 | $127.48 | 4,397,603 | — | — |
| 2004-04-28 | $38.45 | $129.62 | 3,130,116 | — | — |
| 2004-04-27 | $39.77 | $134.09 | 2,390,739 | — | — |
| 2004-04-26 | $39.63 | $133.62 | 2,431,643 | — | — |
| 2004-04-23 | $40.34 | $136.01 | 3,807,494 | — | — |
| 2004-04-22 | $40.18 | $135.45 | 3,765,412 | — | — |
| 2004-04-21 | $38.47 | $129.69 | 3,617,215 | — | — |
| 2004-04-20 | $38.94 | $131.29 | 2,306,469 | — | — |
| 2004-04-19 | $39.77 | $134.06 | 3,147,141 | — | — |
| 2004-04-16 | $39.91 | $134.57 | 5,087,295 | — | — |
| 2004-04-15 | $39.11 | $131.86 | 2,686,383 | — | — |
| 2004-04-14 | $39.13 | $131.92 | 3,531,981 | — | — |
| 2004-04-13 | $38.82 | $130.88 | 3,309,579 | — | — |
| 2004-04-12 | $39.58 | $133.43 | 2,569,453 | — | — |
| 2004-04-08 | $39.23 | $132.27 | 3,357,872 | — | — |
| 2004-04-07 | $39.60 | $133.50 | 13,865,154 | — | — |
| 2004-04-06 | $40.00 | $134.85 | 3,362,583 | — | — |
| 2004-04-05 | $39.60 | $133.50 | 2,704,158 | — | — |
| 2004-04-02 | $39.85 | $134.35 | 4,265,468 | — | — |
| 2004-04-01 | $39.39 | $132.80 | 7,183,783 | — | — |
| 2004-03-31 | $39.47 | $133.05 | 1,849,351 | — | — |
| 2004-03-30 | $39.62 | $133.56 | 1,797,418 | — | — |
| 2004-03-29 | $39.42 | $132.90 | 2,273,810 | — | — |
| 2004-03-26 | $38.83 | $130.91 | 2,826,120 | — | — |
| 2004-03-25 | $38.24 | $128.93 | 2,353,797 | — | — |
| 2004-03-24 | $37.32 | $125.81 | 2,618,709 | — | — |
| 2004-03-23 | $37.64 | $126.88 | 2,084,924 | — | — |
| 2004-03-22 | $37.77 | $127.32 | 3,342,452 | — | — |
| 2004-03-19 | $38.73 | $130.57 | 3,086,963 | — | — |
| 2004-03-18 | $38.72 | $130.54 | 1,888,649 | — | — |
| 2004-03-17 | $38.78 | $130.72 | 2,079,355 | — | — |
| 2004-03-16 | $38.12 | $128.52 | 2,143,174 | — | — |
| 2004-03-15 | $37.86 | $127.64 | 2,353,155 | — | — |
| 2004-03-12 | $38.67 | $130.38 | 2,539,364 | — | — |
| 2004-03-11 | $37.97 | $128.02 | 4,560,897 | — | — |
| 2004-03-10 | $38.35 | $129.28 | 5,452,539 | — | — |
| 2004-03-09 | $39.64 | $133.65 | 4,112,560 | — | — |
| 2004-03-08 | $40.80 | $137.56 | 2,212,989 | — | — |
| 2004-03-05 | $41.12 | $138.63 | 1,960,713 | — | — |
| 2004-03-04 | $41.21 | $138.94 | 1,815,836 | — | — |
| 2004-03-03 | $40.92 | $137.97 | 2,350,585 | — | — |
| 2004-03-02 | $41.04 | $138.34 | 2,740,136 | — | — |
| 2004-03-01 | $41.56 | $140.11 | 3,007,725 | — | — |
| 2004-02-27 | $41.33 | $139.35 | 2,517,841 | — | — |
| 2004-02-26 | $41.48 | $139.86 | 2,503,065 | — | — |
| 2004-02-25 | $41.79 | $140.89 | 2,702,016 | — | — |
| 2004-02-24 | $41.44 | $139.70 | 2,552,749 | — | — |
| 2004-02-23 | $41.20 | $138.91 | 2,657,686 | — | — |
| 2004-02-20 | $40.88 | $137.81 | 2,574,272 | — | — |
| 2004-02-19 | $40.62 | $136.96 | 4,392,142 | — | — |
| 2004-02-18 | $40.03 | $134.94 | 2,392,131 | — | — |
| 2004-02-17 | $40.63 | $136.20 | 1,492,673 | — | — |
| 2004-02-13 | $40.53 | $135.86 | 3,734,895 | — | — |
| 2004-02-12 | $40.48 | $135.70 | 2,189,860 | — | — |
| 2004-02-11 | $40.46 | $135.61 | 3,577,061 | — | — |
| 2004-02-10 | $39.45 | $132.23 | 2,191,145 | — | — |
| 2004-02-09 | $39.60 | $132.73 | 1,720,964 | — | — |
| 2004-02-06 | $39.43 | $132.17 | 2,391,596 | — | — |
| 2004-02-05 | $38.57 | $129.29 | 2,525,658 | — | — |
| 2004-02-04 | $38.03 | $127.47 | 2,903,003 | — | — |
| 2004-02-03 | $38.92 | $130.44 | 2,564,849 | — | — |
| 2004-02-02 | $39.70 | $133.07 | 3,920,140 | — | — |
| 2004-01-30 | $39.48 | $132.32 | 3,309,900 | — | — |
| 2004-01-29 | $38.91 | $130.41 | 3,214,708 | — | — |
| 2004-01-28 | $39.23 | $131.51 | 3,202,180 | — | — |
| 2004-01-27 | $39.88 | $133.67 | 2,156,131 | — | — |
| 2004-01-26 | $40.23 | $134.86 | 2,202,817 | — | — |
| 2004-01-23 | $39.50 | $132.42 | 3,208,711 | — | — |
| 2004-01-22 | $40.50 | $135.77 | 3,180,978 | — | — |
| 2004-01-21 | $40.46 | $135.61 | 2,389,669 | — | — |
| 2004-01-20 | $40.61 | $136.11 | 3,120,372 | — | — |
| 2004-01-16 | $40.72 | $136.48 | 3,105,809 | — | — |
| 2004-01-15 | $40.96 | $137.30 | 2,914,353 | — | — |
| 2004-01-14 | $41.37 | $138.68 | 2,279,699 | — | — |
| 2004-01-13 | $41.26 | $138.30 | 3,323,178 | — | — |
| 2004-01-12 | $41.68 | $139.71 | 2,338,057 | — | — |
| 2004-01-09 | $41.47 | $139.02 | 3,539,905 | — | — |
| 2004-01-08 | $42.01 | $140.80 | 4,110,097 | — | — |
| 2004-01-07 | $41.33 | $138.55 | 3,738,642 | — | — |
| 2004-01-06 | $40.88 | $137.02 | 2,976,458 | — | — |
| 2004-01-05 | $40.72 | $136.48 | 2,752,236 | — | — |
| 2004-01-02 | $39.91 | $133.79 | 2,145,530 | — | — |