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
- 1973-02-21 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 | $36.90 | $67.84 | 542,800 | — | — |
| 2004-12-30 | $36.75 | $67.56 | 620,000 | — | — |
| 2004-12-29 | $36.88 | $67.79 | 685,800 | — | — |
| 2004-12-28 | $36.83 | $67.71 | 676,400 | — | — |
| 2004-12-27 | $36.79 | $67.64 | 563,000 | — | — |
| 2004-12-23 | $36.79 | $67.62 | 422,000 | — | — |
| 2004-12-22 | $36.67 | $67.42 | 1,833,000 | — | — |
| 2004-12-21 | $36.74 | $67.55 | 1,026,600 | — | — |
| 2004-12-20 | $36.57 | $67.23 | 824,600 | — | — |
| 2004-12-17 | $36.18 | $66.51 | 1,874,200 | — | — |
| 2004-12-16 | $36.42 | $66.95 | 795,200 | — | — |
| 2004-12-15 | $36.85 | $67.74 | 1,220,400 | — | — |
| 2004-12-14 | $36.88 | $67.79 | 884,400 | — | — |
| 2004-12-13 | $36.80 | $67.65 | 805,200 | — | — |
| 2004-12-10 | $36.57 | $67.23 | 855,600 | — | — |
| 2004-12-09 | $36.39 | $66.90 | 1,163,200 | — | — |
| 2004-12-08 | $36.37 | $66.86 | 1,316,400 | — | — |
| 2004-12-07 | $35.95 | $65.77 | 1,296,000 | — | — |
| 2004-12-06 | $36.56 | $66.87 | 1,176,600 | — | — |
| 2004-12-03 | $36.87 | $67.45 | 1,097,400 | — | — |
| 2004-12-02 | $37.29 | $68.21 | 899,000 | — | — |
| 2004-12-01 | $37.31 | $68.26 | 1,019,800 | — | — |
| 2004-11-30 | $36.31 | $66.43 | 807,400 | — | — |
| 2004-11-29 | $36.50 | $66.77 | 897,000 | — | — |
| 2004-11-26 | $36.57 | $66.90 | 296,200 | — | — |
| 2004-11-24 | $36.64 | $67.03 | 1,386,800 | — | — |
| 2004-11-23 | $36.51 | $66.78 | 1,688,400 | — | — |
| 2004-11-22 | $36.29 | $66.38 | 1,054,800 | — | — |
| 2004-11-19 | $36.13 | $66.09 | 911,800 | — | — |
| 2004-11-18 | $36.13 | $66.10 | 1,241,400 | — | — |
| 2004-11-17 | $36.04 | $65.94 | 1,142,800 | — | — |
| 2004-11-16 | $35.45 | $64.85 | 552,400 | — | — |
| 2004-11-15 | $35.56 | $65.05 | 586,600 | — | — |
| 2004-11-12 | $35.75 | $65.40 | 558,800 | — | — |
| 2004-11-11 | $35.76 | $65.42 | 1,027,800 | — | — |
| 2004-11-10 | $35.40 | $64.76 | 1,049,200 | — | — |
| 2004-11-09 | $35.35 | $64.66 | 1,432,400 | — | — |
| 2004-11-08 | $35.37 | $64.71 | 757,600 | — | — |
| 2004-11-05 | $35.51 | $64.97 | 1,422,000 | — | — |
| 2004-11-04 | $35.22 | $64.44 | 1,469,000 | — | — |
| 2004-11-03 | $34.60 | $63.29 | 943,000 | — | — |
| 2004-11-02 | $34.17 | $62.52 | 1,124,000 | — | — |
| 2004-11-01 | $34.25 | $62.66 | 766,800 | — | — |
| 2004-10-29 | $34.08 | $62.34 | 1,569,600 | — | — |
| 2004-10-28 | $34.28 | $62.70 | 741,800 | — | — |
| 2004-10-27 | $34.40 | $62.94 | 1,181,200 | — | — |
| 2004-10-26 | $33.95 | $62.11 | 1,842,800 | — | — |
| 2004-10-25 | $33.63 | $61.53 | 1,382,600 | — | — |
| 2004-10-22 | $33.11 | $60.56 | 1,298,600 | — | — |
| 2004-10-21 | $33.51 | $61.29 | 2,494,600 | — | — |
| 2004-10-20 | $32.20 | $58.91 | 1,213,000 | — | — |
| 2004-10-19 | $32.42 | $59.32 | 1,649,800 | — | — |
| 2004-10-18 | $31.78 | $58.14 | 822,000 | — | — |
| 2004-10-15 | $31.55 | $57.71 | 937,200 | — | — |
| 2004-10-14 | $31.52 | $57.66 | 968,200 | — | — |
| 2004-10-13 | $31.83 | $58.23 | 668,600 | — | — |
| 2004-10-12 | $32.42 | $59.32 | 791,400 | — | — |
| 2004-10-11 | $32.52 | $59.49 | 791,800 | — | — |
| 2004-10-08 | $32.19 | $58.88 | 737,200 | — | — |
| 2004-10-07 | $32.28 | $59.04 | 538,000 | — | — |
| 2004-10-06 | $32.67 | $59.76 | 709,600 | — | — |
| 2004-10-05 | $32.37 | $59.22 | 907,200 | — | — |
| 2004-10-04 | $32.76 | $59.94 | 833,400 | — | — |
| 2004-10-01 | $32.74 | $59.89 | 1,310,600 | — | — |
| 2004-09-30 | $32.13 | $58.79 | 1,886,600 | — | — |
| 2004-09-29 | $31.70 | $57.99 | 1,370,800 | — | — |
| 2004-09-28 | $31.47 | $57.56 | 1,439,400 | — | — |
| 2004-09-27 | $30.64 | $56.05 | 1,148,400 | — | — |
| 2004-09-24 | $30.74 | $56.24 | 902,000 | — | — |
| 2004-09-23 | $30.65 | $56.07 | 1,282,800 | — | — |
| 2004-09-22 | $31.20 | $57.08 | 669,200 | — | — |
| 2004-09-21 | $31.57 | $57.75 | 748,000 | — | — |
| 2004-09-20 | $31.31 | $57.28 | 802,600 | — | — |
| 2004-09-17 | $31.63 | $57.86 | 837,800 | — | — |
| 2004-09-16 | $31.75 | $58.07 | 735,600 | — | — |
| 2004-09-15 | $31.50 | $57.63 | 737,400 | — | — |
| 2004-09-14 | $31.38 | $57.41 | 816,600 | — | — |
| 2004-09-13 | $31.63 | $57.86 | 820,200 | — | — |
| 2004-09-10 | $31.63 | $57.86 | 1,764,400 | — | — |
| 2004-09-09 | $31.95 | $58.44 | 994,200 | — | — |
| 2004-09-08 | $32.01 | $58.56 | 1,257,600 | — | — |
| 2004-09-07 | $32.08 | $58.39 | 877,000 | — | — |
| 2004-09-03 | $31.91 | $58.07 | 834,400 | — | — |
| 2004-09-02 | $32.08 | $58.38 | 898,600 | — | — |
| 2004-09-01 | $31.70 | $57.69 | 866,800 | — | — |
| 2004-08-31 | $31.75 | $57.78 | 1,133,200 | — | — |
| 2004-08-30 | $31.91 | $58.07 | 756,000 | — | — |
| 2004-08-27 | $32.22 | $58.65 | 495,800 | — | — |
| 2004-08-26 | $32.22 | $58.65 | 1,060,000 | — | — |
| 2004-08-25 | $32.66 | $59.45 | 2,327,800 | — | — |
| 2004-08-24 | $32.13 | $58.47 | 1,087,800 | — | — |
| 2004-08-23 | $31.85 | $57.97 | 897,000 | — | — |
| 2004-08-20 | $31.67 | $57.64 | 714,000 | — | — |
| 2004-08-19 | $31.43 | $57.22 | 736,600 | — | — |
| 2004-08-18 | $31.75 | $57.79 | 1,283,800 | — | — |
| 2004-08-17 | $31.47 | $57.27 | 1,518,800 | — | — |
| 2004-08-16 | $31.55 | $57.43 | 1,076,000 | — | — |
| 2004-08-13 | $30.90 | $56.23 | 896,800 | — | — |
| 2004-08-12 | $30.85 | $56.15 | 1,428,200 | — | — |
| 2004-08-11 | $31.20 | $56.79 | 1,518,600 | — | — |
| 2004-08-10 | $31.03 | $56.48 | 1,548,200 | — | — |
| 2004-08-09 | $30.48 | $55.47 | 1,174,800 | — | — |
| 2004-08-06 | $30.66 | $55.81 | 1,316,400 | — | — |
| 2004-08-05 | $31.01 | $56.45 | 1,243,600 | — | — |
| 2004-08-04 | $31.68 | $57.67 | 1,753,400 | — | — |
| 2004-08-03 | $31.25 | $56.89 | 2,073,800 | — | — |
| 2004-08-02 | $31.15 | $56.70 | 1,263,000 | — | — |
| 2004-07-30 | $30.65 | $55.79 | 911,800 | — | — |
| 2004-07-29 | $30.81 | $56.07 | 1,922,400 | — | — |
| 2004-07-28 | $30.46 | $55.44 | 2,190,000 | — | — |
| 2004-07-27 | $30.67 | $55.83 | 2,225,200 | — | — |
| 2004-07-26 | $30.36 | $55.26 | 3,183,400 | — | — |
| 2004-07-23 | $29.80 | $54.23 | 2,154,200 | — | — |
| 2004-07-22 | $29.34 | $53.40 | 2,311,800 | — | — |
| 2004-07-21 | $28.83 | $52.48 | 1,235,600 | — | — |
| 2004-07-20 | $28.92 | $52.63 | 527,400 | — | — |
| 2004-07-19 | $28.73 | $52.28 | 702,000 | — | — |
| 2004-07-16 | $28.95 | $52.69 | 803,000 | — | — |
| 2004-07-15 | $28.84 | $52.50 | 761,000 | — | — |
| 2004-07-14 | $28.83 | $52.47 | 706,200 | — | — |
| 2004-07-13 | $29.17 | $53.08 | 701,400 | — | — |
| 2004-07-12 | $29.07 | $52.90 | 826,800 | — | — |
| 2004-07-09 | $28.95 | $52.69 | 691,000 | — | — |
| 2004-07-08 | $28.69 | $52.22 | 840,400 | — | — |
| 2004-07-07 | $29.12 | $53.00 | 728,000 | — | — |
| 2004-07-06 | $28.83 | $52.48 | 832,800 | — | — |
| 2004-07-02 | $29.05 | $52.87 | 546,200 | — | — |
| 2004-07-01 | $29.22 | $53.18 | 1,163,200 | — | — |
| 2004-06-30 | $29.67 | $54.01 | 810,800 | — | — |
| 2004-06-29 | $29.55 | $53.79 | 930,800 | — | — |
| 2004-06-28 | $28.99 | $52.77 | 3,045,800 | — | — |
| 2004-06-25 | $29.40 | $53.51 | 980,800 | — | — |
| 2004-06-24 | $29.33 | $53.38 | 1,094,000 | — | — |
| 2004-06-23 | $29.62 | $53.90 | 1,424,600 | — | — |
| 2004-06-22 | $29.72 | $54.09 | 2,182,600 | — | — |
| 2004-06-21 | $29.59 | $53.87 | 2,712,800 | — | — |
| 2004-06-18 | $29.65 | $53.97 | 3,174,000 | — | — |
| 2004-06-17 | $28.64 | $52.13 | 998,800 | — | — |
| 2004-06-16 | $28.19 | $51.31 | 841,600 | — | — |
| 2004-06-15 | $28.16 | $51.26 | 1,233,400 | — | — |
| 2004-06-14 | $27.99 | $50.94 | 670,400 | — | — |
| 2004-06-10 | $28.40 | $51.68 | 531,000 | — | — |
| 2004-06-09 | $28.33 | $51.57 | 646,000 | — | — |
| 2004-06-08 | $28.65 | $51.85 | 1,059,400 | — | — |
| 2004-06-07 | $28.45 | $51.48 | 517,200 | — | — |
| 2004-06-04 | $27.92 | $50.52 | 677,800 | — | — |
| 2004-06-03 | $27.80 | $50.30 | 1,008,200 | — | — |
| 2004-06-02 | $28.08 | $50.81 | 718,200 | — | — |
| 2004-06-01 | $27.64 | $50.02 | 905,000 | — | — |
| 2004-05-28 | $27.33 | $49.45 | 1,228,800 | — | — |
| 2004-05-27 | $27.49 | $49.74 | 1,427,800 | — | — |
| 2004-05-26 | $27.26 | $49.34 | 1,281,600 | — | — |
| 2004-05-25 | $26.84 | $48.58 | 1,403,000 | — | — |
| 2004-05-24 | $26.50 | $47.97 | 1,509,400 | — | — |
| 2004-05-21 | $26.50 | $47.96 | 1,695,600 | — | — |
| 2004-05-20 | $26.32 | $47.63 | 716,200 | — | — |
| 2004-05-19 | $26.48 | $47.92 | 1,283,800 | — | — |
| 2004-05-18 | $26.50 | $47.96 | 889,400 | — | — |
| 2004-05-17 | $26.27 | $47.54 | 812,800 | — | — |
| 2004-05-14 | $26.72 | $48.35 | 716,400 | — | — |
| 2004-05-13 | $26.72 | $48.36 | 958,600 | — | — |
| 2004-05-12 | $26.71 | $48.33 | 1,225,800 | — | — |
| 2004-05-11 | $26.70 | $48.31 | 1,058,600 | — | — |
| 2004-05-10 | $26.62 | $48.17 | 1,653,800 | — | — |
| 2004-05-07 | $26.94 | $48.76 | 1,071,800 | — | — |
| 2004-05-06 | $27.42 | $49.62 | 939,800 | — | — |
| 2004-05-05 | $27.67 | $50.09 | 799,400 | — | — |
| 2004-05-04 | $27.76 | $50.25 | 959,000 | — | — |
| 2004-05-03 | $27.80 | $50.30 | 854,000 | — | — |
| 2004-04-30 | $27.59 | $49.93 | 1,729,800 | — | — |
| 2004-04-29 | $28.07 | $50.80 | 1,427,800 | — | — |
| 2004-04-28 | $28.48 | $51.53 | 1,238,000 | — | — |
| 2004-04-27 | $28.98 | $52.44 | 1,516,000 | — | — |
| 2004-04-26 | $29.03 | $52.53 | 1,921,000 | — | — |
| 2004-04-23 | $28.75 | $52.03 | 2,319,200 | — | — |
| 2004-04-22 | $28.96 | $52.40 | 4,658,400 | — | — |
| 2004-04-21 | $27.45 | $49.68 | 1,851,400 | — | — |
| 2004-04-20 | $26.98 | $48.82 | 2,300,400 | — | — |
| 2004-04-19 | $26.58 | $48.11 | 715,200 | — | — |
| 2004-04-16 | $26.70 | $48.32 | 991,400 | — | — |
| 2004-04-15 | $26.33 | $47.64 | 1,620,200 | — | — |
| 2004-04-14 | $26.46 | $47.88 | 1,444,600 | — | — |
| 2004-04-13 | $26.23 | $47.46 | 1,269,400 | — | — |
| 2004-04-12 | $26.72 | $48.35 | 767,800 | — | — |
| 2004-04-08 | $26.29 | $47.57 | 800,800 | — | — |
| 2004-04-07 | $26.47 | $47.90 | 2,063,000 | — | — |
| 2004-04-06 | $27.07 | $48.98 | 1,525,200 | — | — |
| 2004-04-05 | $27.17 | $49.18 | 817,600 | — | — |
| 2004-04-02 | $26.92 | $48.73 | 1,405,400 | — | — |
| 2004-04-01 | $26.49 | $47.94 | 2,547,800 | — | — |
| 2004-03-31 | $26.58 | $48.10 | 2,122,200 | — | — |
| 2004-03-30 | $26.63 | $48.20 | 1,635,200 | — | — |
| 2004-03-29 | $26.83 | $48.56 | 948,600 | — | — |
| 2004-03-26 | $26.35 | $47.69 | 1,045,200 | — | — |
| 2004-03-25 | $26.08 | $47.19 | 2,312,200 | — | — |
| 2004-03-24 | $25.42 | $46.01 | 1,729,400 | — | — |
| 2004-03-23 | $25.82 | $46.73 | 1,176,000 | — | — |
| 2004-03-22 | $26.05 | $47.15 | 1,233,000 | — | — |
| 2004-03-19 | $26.56 | $48.06 | 1,799,800 | — | — |
| 2004-03-18 | $27.07 | $48.99 | 1,442,600 | — | — |
| 2004-03-17 | $26.69 | $48.30 | 1,026,200 | — | — |
| 2004-03-16 | $26.03 | $47.11 | 1,153,000 | — | — |
| 2004-03-15 | $25.90 | $46.87 | 2,226,200 | — | — |
| 2004-03-12 | $26.79 | $48.49 | 1,409,800 | — | — |
| 2004-03-11 | $26.01 | $47.08 | 1,809,200 | — | — |
| 2004-03-10 | $26.70 | $48.32 | 2,195,000 | — | — |
| 2004-03-09 | $27.56 | $49.58 | 1,588,600 | — | — |
| 2004-03-08 | $27.81 | $50.03 | 1,183,400 | — | — |
| 2004-03-05 | $28.10 | $50.56 | 949,200 | — | — |
| 2004-03-04 | $28.19 | $50.72 | 1,091,400 | — | — |
| 2004-03-03 | $28.07 | $50.50 | 1,879,200 | — | — |
| 2004-03-02 | $28.00 | $50.37 | 1,695,000 | — | — |
| 2004-03-01 | $28.21 | $50.75 | 1,097,200 | — | — |
| 2004-02-27 | $27.67 | $49.78 | 1,372,200 | — | — |
| 2004-02-26 | $27.29 | $49.10 | 1,528,400 | — | — |
| 2004-02-25 | $27.36 | $49.22 | 1,454,200 | — | — |
| 2004-02-24 | $27.15 | $48.84 | 1,396,200 | — | — |
| 2004-02-23 | $27.34 | $49.19 | 1,108,200 | — | — |
| 2004-02-20 | $27.72 | $49.87 | 1,225,600 | — | — |
| 2004-02-19 | $27.91 | $50.21 | 686,800 | — | — |
| 2004-02-18 | $27.99 | $50.35 | 926,800 | — | — |
| 2004-02-17 | $28.26 | $50.85 | 1,012,000 | — | — |
| 2004-02-13 | $27.95 | $50.29 | 1,113,800 | — | — |
| 2004-02-12 | $28.52 | $51.31 | 1,435,000 | — | — |
| 2004-02-11 | $28.12 | $50.59 | 1,319,400 | — | — |
| 2004-02-10 | $27.41 | $49.31 | 977,400 | — | — |
| 2004-02-09 | $27.55 | $49.56 | 717,800 | — | — |
| 2004-02-06 | $27.75 | $49.94 | 1,364,600 | — | — |
| 2004-02-05 | $27.19 | $48.92 | 1,167,200 | — | — |
| 2004-02-04 | $26.73 | $48.08 | 2,396,800 | — | — |
| 2004-02-03 | $26.72 | $48.07 | 954,200 | — | — |
| 2004-02-02 | $26.91 | $48.42 | 1,202,200 | — | — |
| 2004-01-30 | $26.64 | $47.93 | 2,503,000 | — | — |
| 2004-01-29 | $26.81 | $48.23 | 1,708,000 | — | — |
| 2004-01-28 | $27.29 | $49.10 | 1,791,600 | — | — |
| 2004-01-27 | $27.75 | $49.93 | 1,153,000 | — | — |
| 2004-01-26 | $28.26 | $50.85 | 1,120,800 | — | — |
| 2004-01-23 | $28.25 | $50.83 | 1,265,000 | — | — |
| 2004-01-22 | $28.82 | $51.85 | 979,200 | — | — |
| 2004-01-21 | $28.92 | $52.03 | 1,142,400 | — | — |
| 2004-01-20 | $28.47 | $51.22 | 1,240,800 | — | — |
| 2004-01-16 | $28.95 | $52.08 | 1,199,400 | — | — |
| 2004-01-15 | $28.84 | $51.90 | 1,718,600 | — | — |
| 2004-01-14 | $28.83 | $51.88 | 1,508,400 | — | — |
| 2004-01-13 | $28.96 | $52.09 | 1,192,200 | — | — |
| 2004-01-12 | $28.67 | $51.57 | 1,103,400 | — | — |
| 2004-01-09 | $29.00 | $52.18 | 2,530,400 | — | — |
| 2004-01-08 | $29.14 | $52.43 | 2,219,800 | — | — |
| 2004-01-07 | $28.49 | $51.26 | 1,346,400 | — | — |
| 2004-01-06 | $28.25 | $50.82 | 1,141,000 | — | — |
| 2004-01-05 | $28.56 | $51.38 | 2,066,800 | — | — |
| 2004-01-02 | $28.59 | $51.45 | 1,616,400 | — | — |