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 | $33.28 | $320.14 | 896,000 | — | — |
| 2004-12-30 | $33.33 | $320.63 | 678,300 | — | — |
| 2004-12-29 | $33.38 | $321.11 | 820,600 | — | — |
| 2004-12-28 | $33.32 | $320.53 | 2,483,700 | — | — |
| 2004-12-27 | $33.18 | $319.18 | 903,400 | — | — |
| 2004-12-23 | $33.36 | $320.91 | 1,035,400 | — | — |
| 2004-12-22 | $33.53 | $322.55 | 1,723,300 | — | — |
| 2004-12-21 | $33.71 | $324.28 | 2,658,800 | — | — |
| 2004-12-20 | $33.04 | $317.84 | 1,737,400 | — | — |
| 2004-12-17 | $32.79 | $315.43 | 3,040,700 | — | — |
| 2004-12-16 | $32.94 | $316.87 | 4,064,400 | — | — |
| 2004-12-15 | $32.50 | $312.64 | 1,553,600 | — | — |
| 2004-12-14 | $32.14 | $309.18 | 1,363,900 | — | — |
| 2004-12-13 | $31.98 | $307.64 | 1,710,700 | — | — |
| 2004-12-10 | $31.65 | $304.46 | 1,395,000 | — | — |
| 2004-12-09 | $31.81 | $306.00 | 1,190,000 | — | — |
| 2004-12-08 | $31.75 | $305.43 | 1,523,800 | — | — |
| 2004-12-07 | $31.90 | $306.87 | 1,602,800 | — | — |
| 2004-12-06 | $32.33 | $311.01 | 1,811,300 | — | — |
| 2004-12-03 | $32.29 | $310.62 | 2,381,600 | — | — |
| 2004-12-02 | $32.15 | $309.27 | 2,994,300 | — | — |
| 2004-12-01 | $32.71 | $314.66 | 2,286,900 | — | — |
| 2004-11-30 | $33.26 | $319.95 | 1,455,700 | — | — |
| 2004-11-29 | $33.85 | $325.63 | 1,913,900 | — | — |
| 2004-11-26 | $34.01 | $327.17 | 294,000 | — | — |
| 2004-11-24 | $34.15 | $328.51 | 944,700 | — | — |
| 2004-11-23 | $34.13 | $328.32 | 1,190,200 | — | — |
| 2004-11-22 | $33.98 | $326.88 | 1,674,100 | — | — |
| 2004-11-19 | $33.35 | $320.82 | 1,949,800 | — | — |
| 2004-11-18 | $33.24 | $319.76 | 2,462,400 | — | — |
| 2004-11-17 | $33.92 | $326.30 | 2,347,900 | — | — |
| 2004-11-16 | $33.85 | $325.63 | 1,862,800 | — | — |
| 2004-11-15 | $33.69 | $324.09 | 1,501,900 | — | — |
| 2004-11-12 | $33.67 | $323.90 | 2,396,500 | — | — |
| 2004-11-11 | $33.04 | $317.84 | 1,378,800 | — | — |
| 2004-11-10 | $32.63 | $313.89 | 1,321,300 | — | — |
| 2004-11-09 | $32.83 | $315.82 | 1,334,900 | — | — |
| 2004-11-08 | $32.90 | $316.49 | 1,373,700 | — | — |
| 2004-11-05 | $32.70 | $314.57 | 2,627,300 | — | — |
| 2004-11-04 | $32.94 | $316.87 | 3,632,000 | — | — |
| 2004-11-03 | $32.20 | $309.76 | 2,543,000 | — | — |
| 2004-11-02 | $31.57 | $303.70 | 2,889,400 | — | — |
| 2004-11-01 | $32.46 | $312.26 | 2,909,400 | — | — |
| 2004-10-29 | $32.04 | $308.22 | 2,113,400 | — | — |
| 2004-10-28 | $31.90 | $306.87 | 2,697,400 | — | — |
| 2004-10-27 | $32.07 | $308.50 | 1,590,900 | — | — |
| 2004-10-26 | $32.00 | $307.83 | 2,100,200 | — | — |
| 2004-10-25 | $31.75 | $305.43 | 2,234,000 | — | — |
| 2004-10-22 | $31.36 | $301.67 | 3,497,700 | — | — |
| 2004-10-21 | $31.11 | $299.27 | 1,205,600 | — | — |
| 2004-10-20 | $31.06 | $298.79 | 1,805,400 | — | — |
| 2004-10-19 | $30.90 | $297.25 | 1,609,500 | — | — |
| 2004-10-18 | $30.99 | $298.12 | 1,226,600 | — | — |
| 2004-10-15 | $30.91 | $297.35 | 1,787,400 | — | — |
| 2004-10-14 | $30.76 | $295.90 | 2,419,900 | — | — |
| 2004-10-13 | $30.77 | $296.00 | 1,505,900 | — | — |
| 2004-10-12 | $30.97 | $297.92 | 1,632,800 | — | — |
| 2004-10-11 | $30.80 | $296.29 | 1,061,900 | — | — |
| 2004-10-08 | $30.78 | $296.10 | 963,100 | — | — |
| 2004-10-07 | $30.80 | $296.29 | 1,331,900 | — | — |
| 2004-10-06 | $30.87 | $296.96 | 1,782,800 | — | — |
| 2004-10-05 | $30.80 | $296.29 | 1,319,400 | — | — |
| 2004-10-04 | $30.68 | $295.13 | 2,405,700 | — | — |
| 2004-10-01 | $30.46 | $293.02 | 1,484,100 | — | — |
| 2004-09-30 | $30.40 | $292.44 | 2,295,000 | — | — |
| 2004-09-29 | $30.20 | $290.52 | 1,343,300 | — | — |
| 2004-09-28 | $30.28 | $291.29 | 1,730,600 | — | — |
| 2004-09-27 | $30.14 | $289.94 | 2,140,100 | — | — |
| 2004-09-24 | $30.06 | $289.17 | 2,928,100 | — | — |
| 2004-09-23 | $29.73 | $285.99 | 1,610,000 | — | — |
| 2004-09-22 | $29.75 | $286.19 | 1,505,300 | — | — |
| 2004-09-21 | $29.88 | $287.44 | 1,184,000 | — | — |
| 2004-09-20 | $29.77 | $286.38 | 952,000 | — | — |
| 2004-09-17 | $29.87 | $287.34 | 2,883,300 | — | — |
| 2004-09-16 | $29.80 | $286.67 | 2,401,200 | — | — |
| 2004-09-15 | $29.70 | $285.71 | 9,844,000 | — | — |
| 2004-09-14 | $29.31 | $281.95 | 1,390,400 | — | — |
| 2004-09-13 | $29.34 | $282.24 | 1,175,900 | — | — |
| 2004-09-10 | $29.31 | $281.95 | 1,142,000 | — | — |
| 2004-09-09 | $29.16 | $280.51 | 1,352,700 | — | — |
| 2004-09-08 | $29.04 | $279.36 | 1,538,900 | — | — |
| 2004-09-07 | $29.38 | $282.63 | 1,219,400 | — | — |
| 2004-09-03 | $29.25 | $281.38 | 1,149,400 | — | — |
| 2004-09-02 | $29.40 | $282.82 | 1,657,000 | — | — |
| 2004-09-01 | $29.33 | $282.15 | 2,101,700 | — | — |
| 2004-08-31 | $29.19 | $280.80 | 2,741,200 | — | — |
| 2004-08-30 | $28.61 | $275.22 | 1,078,100 | — | — |
| 2004-08-27 | $28.48 | $273.97 | 778,800 | — | — |
| 2004-08-26 | $28.58 | $274.93 | 504,900 | — | — |
| 2004-08-25 | $28.54 | $274.55 | 822,200 | — | — |
| 2004-08-24 | $28.44 | $273.59 | 728,000 | — | — |
| 2004-08-23 | $28.54 | $274.55 | 1,244,100 | — | — |
| 2004-08-20 | $28.75 | $276.57 | 797,700 | — | — |
| 2004-08-19 | $28.59 | $275.03 | 1,092,200 | — | — |
| 2004-08-18 | $28.87 | $277.72 | 1,752,600 | — | — |
| 2004-08-17 | $28.47 | $273.87 | 1,097,900 | — | — |
| 2004-08-16 | $28.30 | $272.24 | 1,334,600 | — | — |
| 2004-08-13 | $28.33 | $272.53 | 1,748,000 | — | — |
| 2004-08-12 | $28.31 | $272.33 | 1,774,800 | — | — |
| 2004-08-11 | $28.23 | $271.56 | 1,065,300 | — | — |
| 2004-08-10 | $28.35 | $272.72 | 1,760,000 | — | — |
| 2004-08-09 | $27.95 | $268.87 | 1,841,900 | — | — |
| 2004-08-06 | $28.10 | $270.31 | 1,812,800 | — | — |
| 2004-08-05 | $27.68 | $266.27 | 1,103,200 | — | — |
| 2004-08-04 | $28.06 | $269.93 | 1,511,600 | — | — |
| 2004-08-03 | $28.03 | $269.64 | 2,813,600 | — | — |
| 2004-08-02 | $28.40 | $273.20 | 1,774,700 | — | — |
| 2004-07-30 | $28.54 | $274.55 | 1,358,700 | — | — |
| 2004-07-29 | $28.07 | $270.03 | 1,902,900 | — | — |
| 2004-07-28 | $27.91 | $268.49 | 1,884,100 | — | — |
| 2004-07-27 | $27.95 | $268.87 | 1,162,800 | — | — |
| 2004-07-26 | $27.90 | $268.39 | 933,900 | — | — |
| 2004-07-23 | $28.18 | $271.08 | 1,192,400 | — | — |
| 2004-07-22 | $28.06 | $269.93 | 1,048,600 | — | — |
| 2004-07-21 | $28.17 | $270.99 | 918,000 | — | — |
| 2004-07-20 | $28.90 | $278.01 | 1,584,900 | — | — |
| 2004-07-19 | $28.81 | $277.14 | 1,119,100 | — | — |
| 2004-07-16 | $28.82 | $277.24 | 1,558,500 | — | — |
| 2004-07-15 | $28.42 | $273.39 | 1,054,800 | — | — |
| 2004-07-14 | $28.16 | $270.89 | 1,043,800 | — | — |
| 2004-07-13 | $27.95 | $268.87 | 604,700 | — | — |
| 2004-07-12 | $28.04 | $269.74 | 987,700 | — | — |
| 2004-07-09 | $28.02 | $269.55 | 1,148,400 | — | — |
| 2004-07-08 | $28.11 | $270.41 | 1,672,100 | — | — |
| 2004-07-07 | $28.53 | $274.45 | 1,253,200 | — | — |
| 2004-07-06 | $28.25 | $271.76 | 1,119,900 | — | — |
| 2004-07-02 | $28.35 | $272.72 | 1,112,000 | — | — |
| 2004-07-01 | $27.80 | $267.43 | 1,485,700 | — | — |
| 2004-06-30 | $27.94 | $268.78 | 2,112,500 | — | — |
| 2004-06-29 | $27.90 | $268.39 | 1,394,500 | — | — |
| 2004-06-28 | $28.23 | $271.56 | 805,200 | — | — |
| 2004-06-25 | $28.33 | $272.53 | 1,180,900 | — | — |
| 2004-06-24 | $28.70 | $276.09 | 1,732,200 | — | — |
| 2004-06-23 | $28.61 | $275.22 | 1,079,600 | — | — |
| 2004-06-22 | $28.26 | $271.85 | 1,260,600 | — | — |
| 2004-06-21 | $28.43 | $273.49 | 1,253,100 | — | — |
| 2004-06-18 | $28.54 | $274.55 | 1,823,400 | — | — |
| 2004-06-17 | $28.64 | $275.51 | 1,266,600 | — | — |
| 2004-06-16 | $28.08 | $270.12 | 873,400 | — | — |
| 2004-06-15 | $28.06 | $269.93 | 1,569,700 | — | — |
| 2004-06-14 | $27.91 | $268.49 | 930,200 | — | — |
| 2004-06-10 | $28.30 | $272.24 | 1,438,900 | — | — |
| 2004-06-09 | $28.24 | $271.66 | 1,825,700 | — | — |
| 2004-06-08 | $28.35 | $272.72 | 1,290,100 | — | — |
| 2004-06-07 | $28.48 | $273.97 | 913,900 | — | — |
| 2004-06-04 | $27.99 | $269.26 | 1,215,200 | — | — |
| 2004-06-03 | $28.14 | $270.70 | 1,995,100 | — | — |
| 2004-06-02 | $28.49 | $274.07 | 1,268,800 | — | — |
| 2004-06-01 | $28.13 | $270.60 | 2,679,400 | — | — |
| 2004-05-28 | $28.50 | $274.16 | 1,459,800 | — | — |
| 2004-05-27 | $28.48 | $273.97 | 2,460,300 | — | — |
| 2004-05-26 | $27.90 | $268.39 | 1,965,600 | — | — |
| 2004-05-25 | $28.18 | $271.08 | 4,193,000 | — | — |
| 2004-05-24 | $27.14 | $261.08 | 1,345,300 | — | — |
| 2004-05-21 | $26.62 | $256.08 | 1,688,900 | — | — |
| 2004-05-20 | $26.71 | $256.94 | 863,300 | — | — |
| 2004-05-19 | $26.63 | $256.17 | 1,422,100 | — | — |
| 2004-05-18 | $26.49 | $254.83 | 1,742,800 | — | — |
| 2004-05-17 | $26.43 | $254.25 | 1,573,200 | — | — |
| 2004-05-14 | $27.14 | $261.08 | 2,524,900 | — | — |
| 2004-05-13 | $26.60 | $255.89 | 2,444,600 | — | — |
| 2004-05-12 | $26.58 | $255.69 | 1,772,500 | — | — |
| 2004-05-11 | $26.51 | $255.02 | 1,720,900 | — | — |
| 2004-05-10 | $26.23 | $252.33 | 4,436,400 | — | — |
| 2004-05-07 | $26.83 | $258.10 | 2,219,600 | — | — |
| 2004-05-06 | $27.60 | $265.50 | 2,817,500 | — | — |
| 2004-05-05 | $27.91 | $268.49 | 1,569,800 | — | — |
| 2004-05-04 | $28.13 | $270.60 | 1,815,600 | — | — |
| 2004-05-03 | $27.88 | $268.20 | 1,446,600 | — | — |
| 2004-04-30 | $27.52 | $264.74 | 1,928,600 | — | — |
| 2004-04-29 | $27.75 | $266.95 | 2,268,100 | — | — |
| 2004-04-28 | $28.18 | $271.08 | 1,766,500 | — | — |
| 2004-04-27 | $28.06 | $269.93 | 1,935,500 | — | — |
| 2004-04-26 | $28.38 | $273.01 | 1,820,500 | — | — |
| 2004-04-23 | $28.31 | $272.33 | 1,274,200 | — | — |
| 2004-04-22 | $28.49 | $274.07 | 1,551,200 | — | — |
| 2004-04-21 | $28.18 | $271.08 | 1,470,900 | — | — |
| 2004-04-20 | $28.12 | $270.51 | 1,314,800 | — | — |
| 2004-04-19 | $28.58 | $274.93 | 1,256,500 | — | — |
| 2004-04-16 | $28.66 | $275.70 | 1,749,700 | — | — |
| 2004-04-15 | $28.52 | $274.35 | 2,911,000 | — | — |
| 2004-04-14 | $28.45 | $273.68 | 3,063,100 | — | — |
| 2004-04-13 | $28.45 | $273.68 | 4,648,700 | — | — |
| 2004-04-12 | $29.43 | $283.11 | 2,231,800 | — | — |
| 2004-04-08 | $29.88 | $287.44 | 1,323,300 | — | — |
| 2004-04-07 | $29.70 | $285.71 | 1,336,900 | — | — |
| 2004-04-06 | $29.86 | $287.25 | 1,632,800 | — | — |
| 2004-04-05 | $29.93 | $287.92 | 1,633,400 | — | — |
| 2004-04-02 | $29.40 | $282.82 | 1,710,100 | — | — |
| 2004-04-01 | $29.26 | $281.47 | 2,705,100 | — | — |
| 2004-03-31 | $28.97 | $278.68 | 2,140,800 | — | — |
| 2004-03-30 | $29.12 | $280.13 | 1,466,600 | — | — |
| 2004-03-29 | $29.08 | $279.74 | 1,327,800 | — | — |
| 2004-03-26 | $28.97 | $278.68 | 799,300 | — | — |
| 2004-03-25 | $29.12 | $280.13 | 1,070,900 | — | — |
| 2004-03-24 | $28.87 | $277.72 | 1,277,000 | — | — |
| 2004-03-23 | $28.81 | $277.14 | 1,494,800 | — | — |
| 2004-03-22 | $28.45 | $273.68 | 1,575,100 | — | — |
| 2004-03-19 | $28.70 | $276.09 | 1,384,200 | — | — |
| 2004-03-18 | $29.01 | $279.07 | 1,559,200 | — | — |
| 2004-03-17 | $29.32 | $282.05 | 3,271,500 | — | — |
| 2004-03-16 | $28.36 | $272.82 | 3,301,600 | — | — |
| 2004-03-15 | $27.56 | $265.12 | 1,161,300 | — | — |
| 2004-03-12 | $27.54 | $264.93 | 1,612,400 | — | — |
| 2004-03-11 | $26.91 | $258.87 | 2,105,300 | — | — |
| 2004-03-10 | $27.35 | $263.10 | 1,414,300 | — | — |
| 2004-03-09 | $27.60 | $265.50 | 1,077,300 | — | — |
| 2004-03-08 | $27.76 | $267.04 | 1,007,500 | — | — |
| 2004-03-05 | $28.11 | $270.41 | 1,416,700 | — | — |
| 2004-03-04 | $27.84 | $267.81 | 1,426,800 | — | — |
| 2004-03-03 | $27.90 | $268.39 | 1,937,300 | — | — |
| 2004-03-02 | $28.10 | $270.31 | 1,680,800 | — | — |
| 2004-03-01 | $28.62 | $275.32 | 2,121,800 | — | — |
| 2004-02-27 | $28.17 | $270.99 | 1,671,600 | — | — |
| 2004-02-26 | $27.89 | $268.29 | 1,641,500 | — | — |
| 2004-02-25 | $27.55 | $265.02 | 986,200 | — | — |
| 2004-02-24 | $27.28 | $262.43 | 1,463,700 | — | — |
| 2004-02-23 | $27.42 | $263.77 | 895,400 | — | — |
| 2004-02-20 | $27.31 | $262.71 | 1,833,500 | — | — |
| 2004-02-19 | $27.73 | $266.76 | 1,436,700 | — | — |
| 2004-02-18 | $27.73 | $266.76 | 1,273,100 | — | — |
| 2004-02-17 | $28.00 | $269.35 | 1,021,900 | — | — |
| 2004-02-13 | $27.62 | $265.70 | 1,150,500 | — | — |
| 2004-02-12 | $27.58 | $265.31 | 845,400 | — | — |
| 2004-02-11 | $27.96 | $268.97 | 1,414,600 | — | — |
| 2004-02-10 | $27.49 | $264.45 | 918,300 | — | — |
| 2004-02-09 | $27.32 | $262.81 | 969,100 | — | — |
| 2004-02-06 | $27.07 | $260.41 | 889,700 | — | — |
| 2004-02-05 | $26.74 | $257.23 | 1,566,700 | — | — |
| 2004-02-04 | $26.78 | $257.62 | 1,603,000 | — | — |
| 2004-02-03 | $27.07 | $260.41 | 1,727,900 | — | — |
| 2004-02-02 | $26.78 | $257.62 | 1,261,400 | — | — |
| 2004-01-30 | $26.85 | $258.29 | 1,264,000 | — | — |
| 2004-01-29 | $27.00 | $259.73 | 1,838,500 | — | — |
| 2004-01-28 | $26.73 | $257.14 | 1,209,600 | — | — |
| 2004-01-27 | $26.60 | $255.89 | 2,077,800 | — | — |
| 2004-01-26 | $27.00 | $259.73 | 1,020,000 | — | — |
| 2004-01-23 | $27.10 | $260.69 | 2,090,100 | — | — |
| 2004-01-22 | $27.36 | $263.20 | 879,300 | — | — |
| 2004-01-21 | $27.40 | $263.58 | 1,468,400 | — | — |
| 2004-01-20 | $27.05 | $260.21 | 1,999,200 | — | — |
| 2004-01-16 | $27.00 | $259.73 | 1,430,300 | — | — |
| 2004-01-15 | $27.09 | $260.60 | 901,400 | — | — |
| 2004-01-14 | $27.39 | $263.48 | 899,000 | — | — |
| 2004-01-13 | $27.05 | $260.21 | 1,204,100 | — | — |
| 2004-01-12 | $27.12 | $260.89 | 1,064,100 | — | — |
| 2004-01-09 | $27.16 | $261.27 | 1,479,000 | — | — |
| 2004-01-08 | $27.16 | $261.27 | 1,804,200 | — | — |
| 2004-01-07 | $27.10 | $260.69 | 2,044,800 | — | — |
| 2004-01-06 | $27.13 | $260.98 | 2,287,800 | — | — |
| 2004-01-05 | $27.35 | $263.10 | 3,466,700 | — | — |
| 2004-01-02 | $27.23 | $261.95 | 2,112,400 | — | — |