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 | $24.62 | $37.49 | 4,719,800 | — | — |
| 2004-12-30 | $24.45 | $37.24 | 6,046,200 | — | — |
| 2004-12-29 | $24.33 | $37.05 | 9,208,900 | — | — |
| 2004-12-28 | $23.90 | $36.40 | 5,524,800 | — | — |
| 2004-12-27 | $23.80 | $36.25 | 5,127,000 | — | — |
| 2004-12-23 | $23.86 | $36.34 | 4,958,700 | — | — |
| 2004-12-22 | $23.89 | $36.38 | 7,227,700 | — | — |
| 2004-12-21 | $23.63 | $35.99 | 7,899,800 | — | — |
| 2004-12-20 | $23.40 | $35.64 | 8,824,000 | — | — |
| 2004-12-17 | $23.44 | $35.70 | 20,393,700 | — | — |
| 2004-12-16 | $24.03 | $36.60 | 11,822,400 | — | — |
| 2004-12-15 | $24.42 | $37.19 | 8,198,700 | — | — |
| 2004-12-14 | $24.34 | $37.07 | 10,596,000 | — | — |
| 2004-12-13 | $23.69 | $36.08 | 10,567,200 | — | — |
| 2004-12-10 | $23.63 | $35.99 | 9,432,600 | — | — |
| 2004-12-09 | $23.70 | $36.09 | 22,188,000 | — | — |
| 2004-12-08 | $24.05 | $36.63 | 17,521,600 | — | — |
| 2004-12-07 | $25.02 | $38.10 | 13,998,000 | — | — |
| 2004-12-06 | $25.29 | $38.52 | 11,161,100 | — | — |
| 2004-12-03 | $25.10 | $38.23 | 15,354,400 | — | — |
| 2004-12-02 | $24.91 | $37.94 | 11,636,500 | — | — |
| 2004-12-01 | $25.18 | $38.35 | 11,850,800 | — | — |
| 2004-11-30 | $24.18 | $36.82 | 9,337,000 | — | — |
| 2004-11-29 | $24.57 | $37.42 | 8,964,100 | — | — |
| 2004-11-26 | $24.59 | $37.45 | 3,175,800 | — | — |
| 2004-11-24 | $24.63 | $37.51 | 6,896,300 | — | — |
| 2004-11-23 | $24.33 | $37.05 | 7,996,700 | — | — |
| 2004-11-22 | $24.55 | $37.39 | 9,011,300 | — | — |
| 2004-11-19 | $24.75 | $37.69 | 10,594,800 | — | — |
| 2004-11-18 | $25.36 | $38.62 | 11,871,500 | — | — |
| 2004-11-17 | $25.21 | $38.39 | 15,734,600 | — | — |
| 2004-11-16 | $24.43 | $37.21 | 9,541,100 | — | — |
| 2004-11-15 | $24.82 | $37.80 | 10,799,600 | — | — |
| 2004-11-12 | $24.69 | $37.60 | 9,171,200 | — | — |
| 2004-11-11 | $24.27 | $36.96 | 9,406,900 | — | — |
| 2004-11-10 | $23.97 | $36.50 | 13,634,700 | — | — |
| 2004-11-09 | $24.75 | $37.69 | 9,375,600 | — | — |
| 2004-11-08 | $24.74 | $37.68 | 7,628,300 | — | — |
| 2004-11-05 | $24.70 | $37.62 | 11,215,400 | — | — |
| 2004-11-04 | $24.26 | $36.95 | 11,305,400 | — | — |
| 2004-11-03 | $23.92 | $36.43 | 14,619,400 | — | — |
| 2004-11-02 | $24.30 | $37.01 | 17,377,300 | — | — |
| 2004-11-01 | $24.82 | $37.80 | 11,737,300 | — | — |
| 2004-10-29 | $24.45 | $37.24 | 13,429,300 | — | — |
| 2004-10-28 | $24.34 | $37.07 | 20,995,200 | — | — |
| 2004-10-27 | $23.77 | $36.16 | 14,491,800 | — | — |
| 2004-10-26 | $22.89 | $34.82 | 11,248,700 | — | — |
| 2004-10-25 | $22.47 | $34.18 | 15,184,100 | — | — |
| 2004-10-22 | $22.31 | $33.94 | 14,805,100 | — | — |
| 2004-10-21 | $23.05 | $35.07 | 17,006,000 | — | — |
| 2004-10-20 | $22.87 | $34.79 | 16,109,600 | — | — |
| 2004-10-19 | $22.55 | $34.31 | 27,388,200 | — | — |
| 2004-10-18 | $21.09 | $32.09 | 16,471,500 | — | — |
| 2004-10-15 | $21.22 | $32.28 | 11,243,200 | — | — |
| 2004-10-14 | $21.38 | $32.53 | 13,677,100 | — | — |
| 2004-10-13 | $21.73 | $33.06 | 15,878,600 | — | — |
| 2004-10-12 | $21.30 | $32.40 | 12,906,600 | — | — |
| 2004-10-11 | $21.89 | $33.30 | 11,252,100 | — | — |
| 2004-10-08 | $22.05 | $33.55 | 12,635,300 | — | — |
| 2004-10-07 | $22.79 | $34.67 | 9,439,300 | — | — |
| 2004-10-06 | $23.10 | $35.14 | 10,090,400 | — | — |
| 2004-10-05 | $22.83 | $34.73 | 12,368,000 | — | — |
| 2004-10-04 | $23.04 | $35.05 | 14,296,500 | — | — |
| 2004-10-01 | $22.66 | $34.47 | 16,608,500 | — | — |
| 2004-09-30 | $21.28 | $32.37 | 15,707,000 | — | — |
| 2004-09-29 | $21.40 | $32.56 | 13,286,400 | — | — |
| 2004-09-28 | $20.78 | $31.61 | 17,591,700 | — | — |
| 2004-09-27 | $21.14 | $32.16 | 15,519,500 | — | — |
| 2004-09-24 | $21.69 | $33.00 | 18,175,200 | — | — |
| 2004-09-23 | $22.45 | $34.15 | 9,122,400 | — | — |
| 2004-09-22 | $22.38 | $34.05 | 9,163,000 | — | — |
| 2004-09-21 | $22.89 | $34.82 | 17,728,500 | — | — |
| 2004-09-20 | $22.73 | $34.58 | 14,341,100 | — | — |
| 2004-09-17 | $22.08 | $33.59 | 17,716,600 | — | — |
| 2004-09-16 | $21.59 | $32.85 | 11,239,500 | — | — |
| 2004-09-15 | $21.85 | $33.24 | 13,237,900 | — | — |
| 2004-09-14 | $22.39 | $34.06 | 15,474,000 | — | — |
| 2004-09-13 | $22.17 | $33.73 | 23,123,000 | — | — |
| 2004-09-10 | $21.94 | $33.38 | 27,597,500 | — | — |
| 2004-09-09 | $20.77 | $31.60 | 36,215,300 | — | — |
| 2004-09-08 | $18.83 | $28.65 | 18,919,900 | — | — |
| 2004-09-07 | $18.71 | $28.46 | 18,691,900 | — | — |
| 2004-09-03 | $19.17 | $29.16 | 20,604,300 | — | — |
| 2004-09-02 | $20.13 | $30.62 | 10,114,300 | — | — |
| 2004-09-01 | $19.77 | $30.08 | 11,163,500 | — | — |
| 2004-08-31 | $19.54 | $29.73 | 16,374,100 | — | — |
| 2004-08-30 | $19.71 | $29.99 | 9,524,500 | — | — |
| 2004-08-27 | $20.34 | $30.94 | 6,642,600 | — | — |
| 2004-08-26 | $20.02 | $30.46 | 7,424,000 | — | — |
| 2004-08-25 | $20.03 | $30.47 | 13,456,600 | — | — |
| 2004-08-24 | $19.69 | $29.96 | 13,261,100 | — | — |
| 2004-08-23 | $20.26 | $30.82 | 9,989,700 | — | — |
| 2004-08-20 | $19.90 | $30.27 | 9,825,500 | — | — |
| 2004-08-19 | $19.85 | $30.20 | 17,654,600 | — | — |
| 2004-08-18 | $19.81 | $30.14 | 12,620,500 | — | — |
| 2004-08-17 | $19.00 | $28.91 | 11,959,900 | — | — |
| 2004-08-16 | $18.77 | $28.56 | 10,024,300 | — | — |
| 2004-08-13 | $18.44 | $28.05 | 14,409,700 | — | — |
| 2004-08-12 | $18.40 | $27.99 | 12,457,300 | — | — |
| 2004-08-11 | $18.54 | $28.21 | 29,444,600 | — | — |
| 2004-08-10 | $19.91 | $30.29 | 7,832,500 | — | — |
| 2004-08-09 | $19.60 | $29.82 | 9,198,300 | — | — |
| 2004-08-06 | $19.67 | $29.92 | 13,009,800 | — | — |
| 2004-08-05 | $20.02 | $30.46 | 10,780,900 | — | — |
| 2004-08-04 | $20.33 | $30.93 | 14,917,200 | — | — |
| 2004-08-03 | $20.37 | $30.99 | 13,619,300 | — | — |
| 2004-08-02 | $21.20 | $32.25 | 10,993,100 | — | — |
| 2004-07-30 | $21.33 | $32.45 | 9,246,500 | — | — |
| 2004-07-29 | $21.34 | $32.47 | 14,342,400 | — | — |
| 2004-07-28 | $20.76 | $31.58 | 12,898,000 | — | — |
| 2004-07-27 | $20.59 | $31.29 | 13,220,600 | — | — |
| 2004-07-26 | $20.63 | $31.35 | 11,462,800 | — | — |
| 2004-07-23 | $20.79 | $31.59 | 12,762,500 | — | — |
| 2004-07-22 | $21.25 | $32.29 | 17,092,800 | — | — |
| 2004-07-21 | $20.63 | $31.35 | 22,304,000 | — | — |
| 2004-07-20 | $21.76 | $33.07 | 15,578,000 | — | — |
| 2004-07-19 | $20.93 | $31.81 | 21,292,400 | — | — |
| 2004-07-16 | $21.14 | $32.13 | 16,195,200 | — | — |
| 2004-07-15 | $21.86 | $33.22 | 17,444,800 | — | — |
| 2004-07-14 | $22.39 | $34.02 | 19,036,300 | — | — |
| 2004-07-13 | $22.42 | $34.07 | 8,280,200 | — | — |
| 2004-07-12 | $22.34 | $33.95 | 12,204,500 | — | — |
| 2004-07-09 | $22.72 | $34.53 | 15,556,600 | — | — |
| 2004-07-08 | $22.29 | $33.87 | 14,984,700 | — | — |
| 2004-07-07 | $22.61 | $34.36 | 8,608,300 | — | — |
| 2004-07-06 | $22.30 | $33.89 | 17,005,400 | — | — |
| 2004-07-02 | $23.02 | $34.98 | 14,402,100 | — | — |
| 2004-07-01 | $23.54 | $35.77 | 15,969,800 | — | — |
| 2004-06-30 | $24.18 | $36.74 | 11,276,200 | — | — |
| 2004-06-29 | $24.05 | $36.55 | 12,024,400 | — | — |
| 2004-06-28 | $23.78 | $36.14 | 9,891,500 | — | — |
| 2004-06-25 | $24.03 | $36.52 | 12,648,100 | — | — |
| 2004-06-24 | $24.11 | $36.64 | 11,099,600 | — | — |
| 2004-06-23 | $24.32 | $36.96 | 14,704,200 | — | — |
| 2004-06-22 | $23.85 | $36.24 | 17,593,100 | — | — |
| 2004-06-21 | $23.00 | $34.95 | 12,612,800 | — | — |
| 2004-06-18 | $23.18 | $35.23 | 14,743,200 | — | — |
| 2004-06-17 | $23.25 | $35.33 | 21,271,000 | — | — |
| 2004-06-16 | $24.16 | $36.71 | 12,091,700 | — | — |
| 2004-06-15 | $24.63 | $37.43 | 12,525,300 | — | — |
| 2004-06-14 | $24.46 | $37.17 | 10,352,500 | — | — |
| 2004-06-10 | $25.13 | $38.19 | 12,740,000 | — | — |
| 2004-06-09 | $25.22 | $38.33 | 12,129,900 | — | — |
| 2004-06-08 | $26.04 | $39.57 | 14,676,800 | — | — |
| 2004-06-07 | $26.23 | $39.86 | 14,168,500 | — | — |
| 2004-06-04 | $25.21 | $38.31 | 15,422,600 | — | — |
| 2004-06-03 | $24.34 | $36.99 | 18,836,900 | — | — |
| 2004-06-02 | $25.18 | $38.26 | 14,096,700 | — | — |
| 2004-06-01 | $25.86 | $39.30 | 10,238,300 | — | — |
| 2004-05-28 | $26.11 | $39.68 | 10,004,600 | — | — |
| 2004-05-27 | $25.84 | $39.27 | 14,694,900 | — | — |
| 2004-05-26 | $25.04 | $38.05 | 15,115,000 | — | — |
| 2004-05-25 | $25.33 | $38.49 | 16,056,500 | — | — |
| 2004-05-24 | $24.85 | $37.76 | 11,741,600 | — | — |
| 2004-05-21 | $24.94 | $37.90 | 13,963,000 | — | — |
| 2004-05-20 | $25.17 | $38.25 | 10,709,100 | — | — |
| 2004-05-19 | $25.44 | $38.66 | 12,823,400 | — | — |
| 2004-05-18 | $25.23 | $38.34 | 9,019,300 | — | — |
| 2004-05-17 | $25.15 | $38.22 | 12,195,000 | — | — |
| 2004-05-14 | $25.36 | $38.54 | 8,330,100 | — | — |
| 2004-05-13 | $25.70 | $39.05 | 11,193,000 | — | — |
| 2004-05-12 | $25.98 | $39.48 | 15,297,400 | — | — |
| 2004-05-11 | $26.34 | $40.03 | 13,349,500 | — | — |
| 2004-05-10 | $25.63 | $38.95 | 14,881,100 | — | — |
| 2004-05-07 | $25.42 | $38.63 | 13,984,700 | — | — |
| 2004-05-06 | $25.08 | $38.11 | 12,072,200 | — | — |
| 2004-05-05 | $24.91 | $37.85 | 11,860,600 | — | — |
| 2004-05-04 | $24.70 | $37.54 | 15,543,200 | — | — |
| 2004-05-03 | $24.45 | $37.16 | 17,812,500 | — | — |
| 2004-04-30 | $25.10 | $38.14 | 14,026,600 | — | — |
| 2004-04-29 | $25.43 | $38.64 | 30,641,800 | — | — |
| 2004-04-28 | $26.72 | $40.60 | 10,624,600 | — | — |
| 2004-04-27 | $27.10 | $41.15 | 10,647,800 | — | — |
| 2004-04-26 | $27.46 | $41.70 | 10,087,100 | — | — |
| 2004-04-23 | $27.94 | $42.43 | 9,189,200 | — | — |
| 2004-04-22 | $27.64 | $41.97 | 12,742,400 | — | — |
| 2004-04-21 | $27.36 | $41.55 | 16,021,700 | — | — |
| 2004-04-20 | $27.35 | $41.53 | 11,010,800 | — | — |
| 2004-04-19 | $28.40 | $43.12 | 11,697,800 | — | — |
| 2004-04-16 | $27.66 | $42.00 | 16,154,300 | — | — |
| 2004-04-15 | $28.02 | $42.55 | 20,163,300 | — | — |
| 2004-04-14 | $28.68 | $43.55 | 11,738,000 | — | — |
| 2004-04-13 | $28.98 | $44.00 | 8,708,700 | — | — |
| 2004-04-12 | $29.47 | $44.75 | 8,246,400 | — | — |
| 2004-04-08 | $29.18 | $44.31 | 13,181,800 | — | — |
| 2004-04-07 | $29.30 | $44.49 | 14,425,200 | — | — |
| 2004-04-06 | $29.16 | $44.28 | 28,419,400 | — | — |
| 2004-04-05 | $30.94 | $46.98 | 9,378,000 | — | — |
| 2004-04-02 | $30.41 | $46.18 | 13,790,200 | — | — |
| 2004-04-01 | $29.90 | $45.40 | 10,293,400 | — | — |
| 2004-03-31 | $29.22 | $44.37 | 8,559,100 | — | — |
| 2004-03-30 | $29.05 | $44.11 | 8,508,900 | — | — |
| 2004-03-29 | $29.09 | $44.17 | 8,432,400 | — | — |
| 2004-03-26 | $28.59 | $43.41 | 11,098,300 | — | — |
| 2004-03-25 | $28.81 | $43.75 | 13,384,700 | — | — |
| 2004-03-24 | $27.58 | $41.88 | 11,928,300 | — | — |
| 2004-03-23 | $27.15 | $41.23 | 13,156,200 | — | — |
| 2004-03-22 | $27.31 | $41.47 | 15,810,700 | — | — |
| 2004-03-19 | $27.79 | $42.20 | 20,986,800 | — | — |
| 2004-03-18 | $29.29 | $44.48 | 12,892,900 | — | — |
| 2004-03-17 | $29.75 | $45.17 | 10,264,800 | — | — |
| 2004-03-16 | $29.57 | $44.90 | 10,812,100 | — | — |
| 2004-03-15 | $29.12 | $44.22 | 9,976,800 | — | — |
| 2004-03-12 | $29.81 | $45.27 | 10,684,400 | — | — |
| 2004-03-11 | $29.20 | $44.34 | 19,234,400 | — | — |
| 2004-03-10 | $29.68 | $45.07 | 15,147,700 | — | — |
| 2004-03-09 | $30.26 | $45.95 | 26,242,900 | — | — |
| 2004-03-08 | $30.60 | $46.46 | 12,190,700 | — | — |
| 2004-03-05 | $31.47 | $47.79 | 10,616,400 | — | — |
| 2004-03-04 | $31.12 | $47.25 | 8,339,200 | — | — |
| 2004-03-03 | $30.74 | $46.68 | 10,275,100 | — | — |
| 2004-03-02 | $31.28 | $47.50 | 14,101,100 | — | — |
| 2004-03-01 | $31.02 | $47.10 | 8,787,500 | — | — |
| 2004-02-27 | $30.65 | $46.54 | 12,561,700 | — | — |
| 2004-02-26 | $31.25 | $47.45 | 10,160,400 | — | — |
| 2004-02-25 | $30.66 | $46.56 | 11,490,500 | — | — |
| 2004-02-24 | $29.91 | $45.42 | 10,348,900 | — | — |
| 2004-02-23 | $29.74 | $45.16 | 13,952,200 | — | — |
| 2004-02-20 | $30.62 | $46.50 | 9,797,900 | — | — |
| 2004-02-19 | $30.90 | $46.92 | 12,218,100 | — | — |
| 2004-02-18 | $31.44 | $47.74 | 8,310,800 | — | — |
| 2004-02-17 | $31.17 | $47.33 | 6,129,800 | — | — |
| 2004-02-13 | $30.77 | $46.72 | 11,674,600 | — | — |
| 2004-02-12 | $31.30 | $47.53 | 6,767,900 | — | — |
| 2004-02-11 | $31.62 | $48.01 | 7,366,100 | — | — |
| 2004-02-10 | $31.35 | $47.60 | 6,889,600 | — | — |
| 2004-02-09 | $31.22 | $47.41 | 7,516,100 | — | — |
| 2004-02-06 | $31.31 | $47.54 | 11,729,800 | — | — |
| 2004-02-05 | $30.03 | $45.60 | 12,877,300 | — | — |
| 2004-02-04 | $30.07 | $45.66 | 11,333,000 | — | — |
| 2004-02-03 | $30.76 | $46.71 | 9,948,900 | — | — |
| 2004-02-02 | $30.91 | $46.94 | 9,776,600 | — | — |
| 2004-01-30 | $31.35 | $47.60 | 14,106,000 | — | — |
| 2004-01-29 | $30.59 | $46.45 | 13,951,700 | — | — |
| 2004-01-28 | $30.70 | $46.62 | 14,991,500 | — | — |
| 2004-01-27 | $30.50 | $46.28 | 18,108,400 | — | — |
| 2004-01-26 | $31.99 | $48.54 | 13,460,100 | — | — |
| 2004-01-23 | $30.97 | $46.99 | 14,264,800 | — | — |
| 2004-01-22 | $31.73 | $48.15 | 11,974,700 | — | — |
| 2004-01-21 | $32.31 | $49.03 | 15,379,800 | — | — |
| 2004-01-20 | $33.43 | $50.73 | 10,500,000 | — | — |
| 2004-01-16 | $33.53 | $50.88 | 11,436,000 | — | — |
| 2004-01-15 | $33.65 | $51.06 | 13,600,600 | — | — |
| 2004-01-14 | $32.48 | $49.29 | 7,838,900 | — | — |
| 2004-01-13 | $32.19 | $48.85 | 12,719,300 | — | — |
| 2004-01-12 | $32.80 | $49.77 | 14,048,500 | — | — |
| 2004-01-09 | $31.78 | $48.22 | 17,816,800 | — | — |
| 2004-01-08 | $31.85 | $48.33 | 18,148,500 | — | — |
| 2004-01-07 | $29.95 | $45.45 | 8,894,100 | — | — |
| 2004-01-06 | $29.99 | $45.51 | 8,652,600 | — | — |
| 2004-01-05 | $29.93 | $45.42 | 9,366,000 | — | — |
| 2004-01-02 | $29.31 | $44.48 | 6,952,900 | — | — |