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
- 1973-05-08 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 | $38.17 | $47.20 | 1,314,900 | — | — |
| 2004-12-30 | $37.89 | $46.85 | 984,900 | — | — |
| 2004-12-29 | $37.86 | $46.81 | 1,448,700 | — | — |
| 2004-12-28 | $37.96 | $46.94 | 1,335,000 | — | — |
| 2004-12-27 | $37.61 | $46.50 | 1,132,900 | — | — |
| 2004-12-23 | $37.97 | $46.95 | 1,625,600 | — | — |
| 2004-12-22 | $38.20 | $47.23 | 2,849,000 | — | — |
| 2004-12-21 | $37.53 | $46.41 | 2,599,900 | — | — |
| 2004-12-20 | $36.44 | $45.06 | 1,766,100 | — | — |
| 2004-12-17 | $36.28 | $44.86 | 2,571,000 | — | — |
| 2004-12-16 | $37.11 | $45.89 | 1,510,200 | — | — |
| 2004-12-15 | $37.09 | $45.86 | 2,246,300 | — | — |
| 2004-12-14 | $37.25 | $46.06 | 2,580,600 | — | — |
| 2004-12-13 | $36.56 | $45.21 | 2,282,500 | — | — |
| 2004-12-10 | $36.18 | $44.74 | 2,210,900 | — | — |
| 2004-12-09 | $35.52 | $43.92 | 1,722,700 | — | — |
| 2004-12-08 | $34.86 | $43.10 | 2,033,500 | — | — |
| 2004-12-07 | $34.92 | $43.18 | 1,645,100 | — | — |
| 2004-12-06 | $35.57 | $43.98 | 1,461,300 | — | — |
| 2004-12-03 | $35.79 | $44.25 | 1,810,000 | — | — |
| 2004-12-02 | $35.64 | $44.07 | 3,066,400 | — | — |
| 2004-12-01 | $35.24 | $43.57 | 2,153,500 | — | — |
| 2004-11-30 | $34.75 | $42.97 | 2,337,700 | — | — |
| 2004-11-29 | $35.02 | $43.30 | 1,890,900 | — | — |
| 2004-11-26 | $35.46 | $43.85 | 1,222,800 | — | — |
| 2004-11-24 | $35.70 | $44.14 | 1,928,800 | — | — |
| 2004-11-23 | $35.63 | $44.06 | 2,607,100 | — | — |
| 2004-11-22 | $35.49 | $43.88 | 1,763,600 | — | — |
| 2004-11-19 | $35.40 | $43.77 | 2,196,500 | — | — |
| 2004-11-18 | $35.72 | $44.17 | 2,382,700 | — | — |
| 2004-11-17 | $35.28 | $43.62 | 2,012,300 | — | — |
| 2004-11-16 | $34.92 | $43.18 | 1,726,300 | — | — |
| 2004-11-15 | $35.41 | $43.78 | 1,803,700 | — | — |
| 2004-11-12 | $35.25 | $43.59 | 2,073,000 | — | — |
| 2004-11-11 | $35.06 | $43.35 | 1,861,400 | — | — |
| 2004-11-10 | $34.97 | $43.24 | 1,614,900 | — | — |
| 2004-11-09 | $34.80 | $43.03 | 2,537,600 | — | — |
| 2004-11-08 | $35.00 | $43.28 | 1,781,600 | — | — |
| 2004-11-05 | $34.88 | $43.13 | 1,881,300 | — | — |
| 2004-11-04 | $34.98 | $43.25 | 2,948,700 | — | — |
| 2004-11-03 | $34.59 | $42.77 | 3,819,500 | — | — |
| 2004-11-02 | $34.00 | $42.04 | 4,804,700 | — | — |
| 2004-11-01 | $32.99 | $40.79 | 4,784,800 | — | — |
| 2004-10-29 | $32.27 | $39.90 | 3,295,500 | — | — |
| 2004-10-28 | $32.05 | $39.63 | 2,755,500 | — | — |
| 2004-10-27 | $31.97 | $39.53 | 3,212,500 | — | — |
| 2004-10-26 | $31.07 | $38.42 | 3,522,400 | — | — |
| 2004-10-25 | $30.55 | $37.78 | 2,992,100 | — | — |
| 2004-10-22 | $30.85 | $38.15 | 2,638,700 | — | — |
| 2004-10-21 | $31.00 | $38.33 | 3,644,600 | — | — |
| 2004-10-20 | $30.55 | $37.78 | 2,205,500 | — | — |
| 2004-10-19 | $30.26 | $37.42 | 2,095,100 | — | — |
| 2004-10-18 | $30.08 | $37.19 | 2,315,600 | — | — |
| 2004-10-15 | $29.96 | $37.05 | 2,238,200 | — | — |
| 2004-10-14 | $30.09 | $37.21 | 2,151,700 | — | — |
| 2004-10-13 | $30.22 | $37.37 | 2,135,300 | — | — |
| 2004-10-12 | $30.34 | $37.52 | 2,090,500 | — | — |
| 2004-10-11 | $30.20 | $37.34 | 1,418,600 | — | — |
| 2004-10-08 | $29.89 | $36.96 | 1,669,100 | — | — |
| 2004-10-07 | $29.98 | $37.07 | 2,122,000 | — | — |
| 2004-10-06 | $30.21 | $37.35 | 3,411,800 | — | — |
| 2004-10-05 | $30.60 | $37.84 | 2,632,400 | — | — |
| 2004-10-04 | $30.84 | $38.13 | 2,224,300 | — | — |
| 2004-10-01 | $30.67 | $37.92 | 3,471,000 | — | — |
| 2004-09-30 | $29.92 | $37.00 | 3,759,600 | — | — |
| 2004-09-29 | $30.00 | $37.09 | 2,720,400 | — | — |
| 2004-09-28 | $29.99 | $36.92 | 2,677,300 | — | — |
| 2004-09-27 | $29.95 | $36.87 | 2,421,100 | — | — |
| 2004-09-24 | $30.00 | $36.93 | 4,511,000 | — | — |
| 2004-09-23 | $30.57 | $37.64 | 2,823,600 | — | — |
| 2004-09-22 | $30.70 | $37.80 | 2,232,800 | — | — |
| 2004-09-21 | $31.10 | $38.29 | 2,640,700 | — | — |
| 2004-09-20 | $31.29 | $38.52 | 1,924,700 | — | — |
| 2004-09-17 | $31.32 | $38.56 | 3,152,900 | — | — |
| 2004-09-16 | $31.20 | $38.41 | 3,055,900 | — | — |
| 2004-09-15 | $31.13 | $38.33 | 4,031,700 | — | — |
| 2004-09-14 | $32.06 | $39.47 | 2,748,800 | — | — |
| 2004-09-13 | $32.28 | $39.74 | 2,387,600 | — | — |
| 2004-09-10 | $32.70 | $40.26 | 1,740,300 | — | — |
| 2004-09-09 | $32.71 | $40.27 | 2,365,600 | — | — |
| 2004-09-08 | $32.73 | $40.30 | 4,065,800 | — | — |
| 2004-09-07 | $33.29 | $40.98 | 2,024,500 | — | — |
| 2004-09-03 | $32.88 | $40.48 | 1,426,300 | — | — |
| 2004-09-02 | $32.88 | $40.48 | 2,197,900 | — | — |
| 2004-09-01 | $32.19 | $39.63 | 2,244,100 | — | — |
| 2004-08-31 | $32.14 | $39.57 | 2,380,300 | — | — |
| 2004-08-30 | $32.24 | $39.69 | 2,201,300 | — | — |
| 2004-08-27 | $32.57 | $40.10 | 2,026,500 | — | — |
| 2004-08-26 | $31.94 | $39.32 | 2,362,200 | — | — |
| 2004-08-25 | $31.75 | $39.09 | 3,188,800 | — | — |
| 2004-08-24 | $31.86 | $39.22 | 2,807,000 | — | — |
| 2004-08-23 | $32.18 | $39.62 | 2,998,800 | — | — |
| 2004-08-20 | $31.85 | $39.21 | 1,950,300 | — | — |
| 2004-08-19 | $31.80 | $39.15 | 2,800,100 | — | — |
| 2004-08-18 | $31.71 | $39.04 | 5,525,900 | — | — |
| 2004-08-17 | $32.02 | $39.42 | 8,236,200 | — | — |
| 2004-08-16 | $31.00 | $38.17 | 11,876,400 | — | — |
| 2004-08-13 | $33.44 | $41.17 | 1,470,600 | — | — |
| 2004-08-12 | $33.20 | $40.87 | 2,884,900 | — | — |
| 2004-08-11 | $33.82 | $41.64 | 1,699,900 | — | — |
| 2004-08-10 | $33.96 | $41.81 | 1,618,200 | — | — |
| 2004-08-09 | $33.40 | $41.12 | 1,177,100 | — | — |
| 2004-08-06 | $33.25 | $40.94 | 2,020,600 | — | — |
| 2004-08-05 | $33.76 | $41.56 | 1,204,900 | — | — |
| 2004-08-04 | $34.25 | $42.17 | 1,386,000 | — | — |
| 2004-08-03 | $34.31 | $42.24 | 1,863,300 | — | — |
| 2004-08-02 | $34.55 | $42.54 | 2,190,200 | — | — |
| 2004-07-30 | $34.45 | $42.41 | 1,888,200 | — | — |
| 2004-07-29 | $33.96 | $41.81 | 1,977,500 | — | — |
| 2004-07-28 | $34.54 | $42.52 | 1,734,500 | — | — |
| 2004-07-27 | $34.71 | $42.73 | 1,596,500 | — | — |
| 2004-07-26 | $35.01 | $43.10 | 1,354,400 | — | — |
| 2004-07-23 | $34.86 | $42.92 | 1,731,700 | — | — |
| 2004-07-22 | $35.33 | $43.50 | 1,309,100 | — | — |
| 2004-07-21 | $35.40 | $43.58 | 1,265,000 | — | — |
| 2004-07-20 | $35.56 | $43.78 | 1,194,300 | — | — |
| 2004-07-19 | $35.57 | $43.79 | 966,900 | — | — |
| 2004-07-16 | $35.84 | $44.12 | 1,852,700 | — | — |
| 2004-07-15 | $35.81 | $44.09 | 2,487,100 | — | — |
| 2004-07-14 | $35.55 | $43.77 | 2,540,100 | — | — |
| 2004-07-13 | $35.32 | $43.48 | 2,207,400 | — | — |
| 2004-07-12 | $35.75 | $44.01 | 1,865,700 | — | — |
| 2004-07-09 | $35.84 | $44.12 | 2,923,300 | — | — |
| 2004-07-08 | $35.28 | $43.43 | 2,396,600 | — | — |
| 2004-07-07 | $34.87 | $42.93 | 2,284,400 | — | — |
| 2004-07-06 | $34.87 | $42.93 | 2,228,100 | — | — |
| 2004-07-02 | $34.80 | $42.84 | 2,469,200 | — | — |
| 2004-07-01 | $35.32 | $43.48 | 3,350,300 | — | — |
| 2004-06-30 | $35.87 | $44.16 | 2,568,000 | — | — |
| 2004-06-29 | $35.80 | $43.91 | 3,332,200 | — | — |
| 2004-06-28 | $36.19 | $44.39 | 2,065,800 | — | — |
| 2004-06-25 | $36.58 | $44.87 | 2,171,200 | — | — |
| 2004-06-24 | $37.10 | $45.51 | 2,246,400 | — | — |
| 2004-06-23 | $37.10 | $45.51 | 2,591,800 | — | — |
| 2004-06-22 | $37.38 | $45.85 | 1,492,000 | — | — |
| 2004-06-21 | $37.22 | $45.66 | 1,072,200 | — | — |
| 2004-06-18 | $37.63 | $46.16 | 1,432,300 | — | — |
| 2004-06-17 | $37.64 | $46.17 | 1,230,200 | — | — |
| 2004-06-16 | $37.91 | $46.50 | 1,012,400 | — | — |
| 2004-06-15 | $37.67 | $46.21 | 1,588,800 | — | — |
| 2004-06-14 | $37.64 | $46.17 | 1,064,400 | — | — |
| 2004-06-10 | $37.87 | $46.45 | 1,665,000 | — | — |
| 2004-06-09 | $37.73 | $46.28 | 1,002,700 | — | — |
| 2004-06-08 | $37.84 | $46.42 | 1,676,800 | — | — |
| 2004-06-07 | $37.39 | $45.87 | 890,300 | — | — |
| 2004-06-04 | $37.16 | $45.58 | 1,070,600 | — | — |
| 2004-06-03 | $37.26 | $45.71 | 960,400 | — | — |
| 2004-06-02 | $37.52 | $46.02 | 2,314,800 | — | — |
| 2004-06-01 | $37.52 | $46.02 | 1,656,400 | — | — |
| 2004-05-28 | $37.50 | $46.00 | 1,600,100 | — | — |
| 2004-05-27 | $37.25 | $45.69 | 2,747,400 | — | — |
| 2004-05-26 | $36.87 | $45.23 | 1,511,900 | — | — |
| 2004-05-25 | $36.94 | $45.31 | 1,906,600 | — | — |
| 2004-05-24 | $36.48 | $44.75 | 3,470,000 | — | — |
| 2004-05-21 | $36.99 | $45.37 | 4,037,300 | — | — |
| 2004-05-20 | $37.85 | $46.43 | 1,539,300 | — | — |
| 2004-05-19 | $38.01 | $46.63 | 1,439,800 | — | — |
| 2004-05-18 | $38.14 | $46.79 | 1,009,300 | — | — |
| 2004-05-17 | $37.90 | $46.49 | 1,223,300 | — | — |
| 2004-05-14 | $38.03 | $46.65 | 1,906,500 | — | — |
| 2004-05-13 | $38.00 | $46.61 | 2,237,500 | — | — |
| 2004-05-12 | $37.84 | $46.42 | 2,115,100 | — | — |
| 2004-05-11 | $38.14 | $46.79 | 2,102,700 | — | — |
| 2004-05-10 | $37.89 | $46.48 | 1,397,600 | — | — |
| 2004-05-07 | $38.06 | $46.69 | 1,429,900 | — | — |
| 2004-05-06 | $38.35 | $47.04 | 1,216,300 | — | — |
| 2004-05-05 | $38.42 | $47.13 | 1,433,800 | — | — |
| 2004-05-04 | $38.60 | $47.35 | 1,898,500 | — | — |
| 2004-05-03 | $39.09 | $47.95 | 1,680,400 | — | — |
| 2004-04-30 | $38.25 | $46.92 | 2,259,700 | — | — |
| 2004-04-29 | $38.59 | $47.34 | 1,565,900 | — | — |
| 2004-04-28 | $38.79 | $47.58 | 1,800,700 | — | — |
| 2004-04-27 | $39.37 | $48.29 | 2,042,900 | — | — |
| 2004-04-26 | $39.05 | $47.90 | 2,043,400 | — | — |
| 2004-04-23 | $39.20 | $48.09 | 1,223,200 | — | — |
| 2004-04-22 | $38.90 | $47.72 | 1,208,000 | — | — |
| 2004-04-21 | $38.40 | $47.10 | 1,289,300 | — | — |
| 2004-04-20 | $38.28 | $46.96 | 1,076,700 | — | — |
| 2004-04-19 | $38.37 | $47.07 | 868,900 | — | — |
| 2004-04-16 | $38.33 | $47.02 | 1,475,900 | — | — |
| 2004-04-15 | $37.78 | $46.34 | 1,723,200 | — | — |
| 2004-04-14 | $37.70 | $46.25 | 1,814,500 | — | — |
| 2004-04-13 | $37.75 | $46.31 | 1,834,100 | — | — |
| 2004-04-12 | $37.83 | $46.40 | 1,543,500 | — | — |
| 2004-04-08 | $37.94 | $46.54 | 1,424,700 | — | — |
| 2004-04-07 | $38.21 | $46.87 | 1,829,100 | — | — |
| 2004-04-06 | $38.52 | $47.25 | 1,702,000 | — | — |
| 2004-04-05 | $38.50 | $47.23 | 1,584,400 | — | — |
| 2004-04-02 | $38.15 | $46.80 | 3,142,800 | — | — |
| 2004-04-01 | $38.87 | $47.68 | 1,963,000 | — | — |
| 2004-03-31 | $39.05 | $47.90 | 1,917,400 | — | — |
| 2004-03-30 | $39.38 | $48.15 | 1,836,500 | — | — |
| 2004-03-29 | $39.67 | $48.50 | 2,026,700 | — | — |
| 2004-03-26 | $38.83 | $47.47 | 2,000,900 | — | — |
| 2004-03-25 | $39.02 | $47.71 | 1,650,000 | — | — |
| 2004-03-24 | $38.80 | $47.44 | 2,412,600 | — | — |
| 2004-03-23 | $38.75 | $47.38 | 2,939,300 | — | — |
| 2004-03-22 | $38.69 | $47.30 | 2,513,000 | — | — |
| 2004-03-19 | $39.15 | $47.87 | 2,272,100 | — | — |
| 2004-03-18 | $39.60 | $48.42 | 1,964,900 | — | — |
| 2004-03-17 | $40.15 | $49.09 | 1,534,600 | — | — |
| 2004-03-16 | $39.23 | $47.96 | 2,481,800 | — | — |
| 2004-03-15 | $39.30 | $48.05 | 1,500,300 | — | — |
| 2004-03-12 | $40.03 | $48.94 | 1,452,700 | — | — |
| 2004-03-11 | $39.82 | $48.68 | 3,268,600 | — | — |
| 2004-03-10 | $40.90 | $50.01 | 3,563,700 | — | — |
| 2004-03-09 | $40.21 | $49.16 | 2,629,300 | — | — |
| 2004-03-08 | $39.46 | $48.24 | 1,334,100 | — | — |
| 2004-03-05 | $39.59 | $48.40 | 2,436,400 | — | — |
| 2004-03-04 | $39.52 | $48.32 | 1,225,200 | — | — |
| 2004-03-03 | $39.94 | $48.83 | 1,336,900 | — | — |
| 2004-03-02 | $39.85 | $48.72 | 1,872,700 | — | — |
| 2004-03-01 | $40.50 | $49.52 | 2,635,100 | — | — |
| 2004-02-27 | $39.65 | $48.48 | 1,843,200 | — | — |
| 2004-02-26 | $38.82 | $47.46 | 3,548,000 | — | — |
| 2004-02-25 | $38.09 | $46.57 | 2,488,400 | — | — |
| 2004-02-24 | $38.30 | $46.83 | 1,918,700 | — | — |
| 2004-02-23 | $38.40 | $46.95 | 1,890,700 | — | — |
| 2004-02-20 | $38.41 | $46.96 | 1,428,000 | — | — |
| 2004-02-19 | $38.37 | $46.91 | 2,140,300 | — | — |
| 2004-02-18 | $38.05 | $46.52 | 1,148,200 | — | — |
| 2004-02-17 | $37.83 | $46.25 | 1,048,400 | — | — |
| 2004-02-13 | $37.66 | $46.04 | 994,100 | — | — |
| 2004-02-12 | $37.79 | $46.20 | 1,201,900 | — | — |
| 2004-02-11 | $38.35 | $46.89 | 2,410,600 | — | — |
| 2004-02-10 | $37.68 | $46.07 | 1,352,900 | — | — |
| 2004-02-09 | $37.50 | $45.85 | 1,176,900 | — | — |
| 2004-02-06 | $37.56 | $45.92 | 1,568,300 | — | — |
| 2004-02-05 | $37.58 | $45.95 | 1,161,300 | — | — |
| 2004-02-04 | $37.52 | $45.87 | 1,302,000 | — | — |
| 2004-02-03 | $37.71 | $46.10 | 1,526,100 | — | — |
| 2004-02-02 | $37.75 | $46.15 | 1,806,000 | — | — |
| 2004-01-30 | $37.93 | $46.37 | 1,579,500 | — | — |
| 2004-01-29 | $38.19 | $46.69 | 1,935,200 | — | — |
| 2004-01-28 | $37.72 | $46.12 | 2,409,300 | — | — |
| 2004-01-27 | $37.70 | $46.09 | 2,383,700 | — | — |
| 2004-01-26 | $37.55 | $45.91 | 4,407,000 | — | — |
| 2004-01-23 | $36.34 | $44.43 | 2,499,500 | — | — |
| 2004-01-22 | $35.60 | $43.53 | 4,627,000 | — | — |
| 2004-01-21 | $36.54 | $44.67 | 1,874,400 | — | — |
| 2004-01-20 | $35.96 | $43.97 | 1,365,300 | — | — |
| 2004-01-16 | $35.83 | $43.81 | 1,838,100 | — | — |
| 2004-01-15 | $35.45 | $43.34 | 2,261,600 | — | — |
| 2004-01-14 | $36.11 | $44.15 | 1,138,200 | — | — |
| 2004-01-13 | $36.02 | $44.04 | 2,022,100 | — | — |
| 2004-01-12 | $36.77 | $44.96 | 1,661,500 | — | — |
| 2004-01-09 | $36.24 | $44.31 | 1,249,000 | — | — |
| 2004-01-08 | $36.70 | $44.87 | 1,261,500 | — | — |
| 2004-01-07 | $36.90 | $45.11 | 1,284,000 | — | — |
| 2004-01-06 | $37.00 | $45.24 | 1,211,300 | — | — |
| 2004-01-05 | $36.58 | $44.72 | 1,562,600 | — | — |
| 2004-01-02 | $36.92 | $45.14 | 1,050,900 | — | — |