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
- 1973-05-03 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 | $31.32 | $52.13 | 2,776,500 | — | — |
| 2004-12-30 | $31.15 | $51.85 | 2,476,200 | — | — |
| 2004-12-29 | $31.16 | $51.87 | 3,750,400 | — | — |
| 2004-12-28 | $31.53 | $51.98 | 4,490,800 | — | — |
| 2004-12-27 | $31.27 | $51.56 | 3,691,800 | — | — |
| 2004-12-23 | $31.47 | $51.88 | 4,168,200 | — | — |
| 2004-12-22 | $31.52 | $51.97 | 9,604,700 | — | — |
| 2004-12-21 | $30.88 | $50.91 | 7,924,500 | — | — |
| 2004-12-20 | $29.87 | $49.25 | 4,082,500 | — | — |
| 2004-12-17 | $29.90 | $49.30 | 8,958,900 | — | — |
| 2004-12-16 | $30.28 | $49.92 | 8,511,600 | — | — |
| 2004-12-15 | $29.93 | $49.35 | 4,309,000 | — | — |
| 2004-12-14 | $29.70 | $48.97 | 4,366,600 | — | — |
| 2004-12-13 | $29.50 | $48.64 | 5,712,600 | — | — |
| 2004-12-10 | $29.40 | $48.47 | 4,761,900 | — | — |
| 2004-12-09 | $29.40 | $48.47 | 7,105,200 | — | — |
| 2004-12-08 | $29.49 | $48.62 | 4,264,800 | — | — |
| 2004-12-07 | $29.39 | $48.46 | 4,649,300 | — | — |
| 2004-12-06 | $29.66 | $48.90 | 4,318,800 | — | — |
| 2004-12-03 | $29.67 | $48.92 | 5,512,700 | — | — |
| 2004-12-02 | $30.14 | $49.69 | 2,724,500 | — | — |
| 2004-12-01 | $30.15 | $49.71 | 3,985,800 | — | — |
| 2004-11-30 | $29.63 | $48.85 | 3,944,600 | — | — |
| 2004-11-29 | $29.81 | $49.15 | 3,963,200 | — | — |
| 2004-11-26 | $29.94 | $49.36 | 1,035,700 | — | — |
| 2004-11-24 | $29.90 | $49.30 | 3,353,500 | — | — |
| 2004-11-23 | $29.99 | $49.44 | 4,404,300 | — | — |
| 2004-11-22 | $29.76 | $49.07 | 4,110,000 | — | — |
| 2004-11-19 | $29.60 | $48.80 | 4,465,200 | — | — |
| 2004-11-18 | $29.72 | $49.00 | 5,069,000 | — | — |
| 2004-11-17 | $30.03 | $49.51 | 4,055,900 | — | — |
| 2004-11-16 | $30.06 | $49.56 | 4,276,600 | — | — |
| 2004-11-15 | $30.34 | $50.02 | 3,855,100 | — | — |
| 2004-11-12 | $30.48 | $50.25 | 4,903,700 | — | — |
| 2004-11-11 | $30.13 | $49.68 | 4,395,500 | — | — |
| 2004-11-10 | $29.90 | $49.30 | 4,299,500 | — | — |
| 2004-11-09 | $29.71 | $48.98 | 3,302,700 | — | — |
| 2004-11-08 | $29.65 | $48.88 | 4,752,600 | — | — |
| 2004-11-05 | $29.77 | $49.08 | 6,278,600 | — | — |
| 2004-11-04 | $29.72 | $49.00 | 5,552,900 | — | — |
| 2004-11-03 | $29.01 | $47.83 | 4,004,500 | — | — |
| 2004-11-02 | $28.61 | $47.17 | 3,528,100 | — | — |
| 2004-11-01 | $28.69 | $47.30 | 3,498,800 | — | — |
| 2004-10-29 | $28.61 | $47.17 | 4,530,500 | — | — |
| 2004-10-28 | $28.39 | $46.81 | 3,549,900 | — | — |
| 2004-10-27 | $28.11 | $46.35 | 5,595,500 | — | — |
| 2004-10-26 | $28.29 | $46.64 | 3,410,300 | — | — |
| 2004-10-25 | $27.75 | $45.75 | 3,661,400 | — | — |
| 2004-10-22 | $27.86 | $45.93 | 3,276,300 | — | — |
| 2004-10-21 | $28.00 | $46.16 | 5,596,900 | — | — |
| 2004-10-20 | $28.07 | $46.28 | 5,679,700 | — | — |
| 2004-10-19 | $28.45 | $46.91 | 4,992,200 | — | — |
| 2004-10-18 | $29.44 | $48.54 | 3,597,300 | — | — |
| 2004-10-15 | $29.37 | $48.42 | 4,472,600 | — | — |
| 2004-10-14 | $28.74 | $47.38 | 3,628,600 | — | — |
| 2004-10-13 | $29.09 | $47.96 | 4,148,600 | — | — |
| 2004-10-12 | $29.17 | $48.09 | 4,406,100 | — | — |
| 2004-10-11 | $29.47 | $48.59 | 1,469,800 | — | — |
| 2004-10-08 | $29.42 | $48.51 | 3,340,500 | — | — |
| 2004-10-07 | $29.23 | $48.19 | 2,702,400 | — | — |
| 2004-10-06 | $29.37 | $48.42 | 2,788,300 | — | — |
| 2004-10-05 | $29.08 | $47.94 | 2,761,800 | — | — |
| 2004-10-04 | $28.90 | $47.65 | 4,511,800 | — | — |
| 2004-10-01 | $29.27 | $48.26 | 4,112,100 | — | — |
| 2004-09-30 | $28.90 | $47.65 | 5,380,300 | — | — |
| 2004-09-29 | $28.45 | $46.91 | 3,872,600 | — | — |
| 2004-09-28 | $28.49 | $46.97 | 3,919,100 | — | — |
| 2004-09-27 | $28.45 | $46.51 | 4,607,700 | — | — |
| 2004-09-24 | $28.59 | $46.74 | 2,927,100 | — | — |
| 2004-09-23 | $28.60 | $46.76 | 4,543,200 | — | — |
| 2004-09-22 | $28.85 | $47.16 | 3,699,800 | — | — |
| 2004-09-21 | $29.23 | $47.79 | 3,298,800 | — | — |
| 2004-09-20 | $29.02 | $47.44 | 3,338,000 | — | — |
| 2004-09-17 | $29.24 | $47.80 | 5,579,900 | — | — |
| 2004-09-16 | $29.35 | $47.98 | 2,961,100 | — | — |
| 2004-09-15 | $29.01 | $47.43 | 4,380,400 | — | — |
| 2004-09-14 | $29.47 | $48.18 | 3,688,900 | — | — |
| 2004-09-13 | $29.54 | $48.29 | 3,716,000 | — | — |
| 2004-09-10 | $29.41 | $48.08 | 3,074,400 | — | — |
| 2004-09-09 | $29.33 | $47.95 | 5,636,100 | — | — |
| 2004-09-08 | $29.76 | $48.65 | 4,706,700 | — | — |
| 2004-09-07 | $30.00 | $49.04 | 5,111,600 | — | — |
| 2004-09-03 | $29.54 | $48.29 | 3,425,000 | — | — |
| 2004-09-02 | $29.50 | $48.23 | 2,595,300 | — | — |
| 2004-09-01 | $29.43 | $48.11 | 2,569,800 | — | — |
| 2004-08-31 | $29.50 | $48.23 | 3,673,600 | — | — |
| 2004-08-30 | $29.13 | $47.62 | 2,088,000 | — | — |
| 2004-08-27 | $29.32 | $47.93 | 2,913,400 | — | — |
| 2004-08-26 | $29.10 | $47.57 | 4,149,400 | — | — |
| 2004-08-25 | $28.80 | $47.08 | 3,903,700 | — | — |
| 2004-08-24 | $28.79 | $47.07 | 2,646,200 | — | — |
| 2004-08-23 | $28.86 | $47.18 | 3,142,400 | — | — |
| 2004-08-20 | $28.85 | $47.16 | 3,888,400 | — | — |
| 2004-08-19 | $28.72 | $46.95 | 3,375,000 | — | — |
| 2004-08-18 | $29.01 | $47.43 | 2,931,700 | — | — |
| 2004-08-17 | $28.85 | $47.16 | 4,209,200 | — | — |
| 2004-08-16 | $28.80 | $47.08 | 3,951,700 | — | — |
| 2004-08-13 | $28.76 | $47.02 | 3,755,200 | — | — |
| 2004-08-12 | $28.42 | $46.46 | 4,244,600 | — | — |
| 2004-08-11 | $28.68 | $46.89 | 2,896,600 | — | — |
| 2004-08-10 | $28.61 | $46.77 | 3,470,200 | — | — |
| 2004-08-09 | $28.10 | $45.94 | 2,518,100 | — | — |
| 2004-08-06 | $28.15 | $46.02 | 4,363,400 | — | — |
| 2004-08-05 | $28.44 | $46.49 | 4,152,400 | — | — |
| 2004-08-04 | $28.81 | $47.10 | 5,123,100 | — | — |
| 2004-08-03 | $28.41 | $46.44 | 3,917,200 | — | — |
| 2004-08-02 | $28.36 | $46.36 | 3,345,700 | — | — |
| 2004-07-30 | $28.30 | $46.26 | 4,046,500 | — | — |
| 2004-07-29 | $28.67 | $46.87 | 4,196,800 | — | — |
| 2004-07-28 | $28.29 | $46.25 | 3,235,700 | — | — |
| 2004-07-27 | $28.34 | $46.33 | 3,668,400 | — | — |
| 2004-07-26 | $27.92 | $45.64 | 3,078,300 | — | — |
| 2004-07-23 | $27.80 | $45.45 | 2,835,000 | — | — |
| 2004-07-22 | $27.95 | $45.69 | 4,462,700 | — | — |
| 2004-07-21 | $27.77 | $45.40 | 3,998,600 | — | — |
| 2004-07-20 | $28.17 | $46.05 | 5,497,700 | — | — |
| 2004-07-19 | $27.96 | $45.71 | 5,772,400 | — | — |
| 2004-07-16 | $27.99 | $45.76 | 5,071,800 | — | — |
| 2004-07-15 | $28.29 | $46.25 | 3,860,000 | — | — |
| 2004-07-14 | $28.50 | $46.59 | 4,475,500 | — | — |
| 2004-07-13 | $28.53 | $46.64 | 4,955,600 | — | — |
| 2004-07-12 | $28.17 | $46.05 | 3,038,600 | — | — |
| 2004-07-09 | $27.86 | $45.55 | 2,169,400 | — | — |
| 2004-07-08 | $27.75 | $45.37 | 2,874,100 | — | — |
| 2004-07-07 | $27.86 | $45.55 | 3,351,500 | — | — |
| 2004-07-06 | $27.78 | $45.41 | 4,187,500 | — | — |
| 2004-07-02 | $28.11 | $45.95 | 3,936,000 | — | — |
| 2004-07-01 | $27.62 | $45.15 | 6,512,000 | — | — |
| 2004-06-30 | $27.56 | $45.06 | 4,824,000 | — | — |
| 2004-06-29 | $27.45 | $44.88 | 4,100,900 | — | — |
| 2004-06-28 | $27.85 | $45.53 | 3,376,400 | — | — |
| 2004-06-25 | $27.79 | $45.04 | 5,115,600 | — | — |
| 2004-06-24 | $28.29 | $45.85 | 3,918,900 | — | — |
| 2004-06-23 | $28.44 | $46.09 | 4,451,200 | — | — |
| 2004-06-22 | $28.56 | $46.29 | 3,215,500 | — | — |
| 2004-06-21 | $28.25 | $45.78 | 3,821,800 | — | — |
| 2004-06-18 | $28.32 | $45.90 | 5,452,200 | — | — |
| 2004-06-17 | $27.90 | $45.22 | 2,989,400 | — | — |
| 2004-06-16 | $28.10 | $45.54 | 3,170,500 | — | — |
| 2004-06-15 | $28.14 | $45.61 | 4,024,600 | — | — |
| 2004-06-14 | $27.86 | $45.15 | 4,398,100 | — | — |
| 2004-06-10 | $28.14 | $45.61 | 3,317,700 | — | — |
| 2004-06-09 | $27.95 | $45.30 | 4,888,300 | — | — |
| 2004-06-08 | $28.39 | $46.01 | 6,633,100 | — | — |
| 2004-06-07 | $28.39 | $46.01 | 4,788,300 | — | — |
| 2004-06-04 | $28.37 | $45.98 | 3,615,400 | — | — |
| 2004-06-03 | $28.15 | $45.62 | 4,914,900 | — | — |
| 2004-06-02 | $28.53 | $46.24 | 5,969,200 | — | — |
| 2004-06-01 | $28.14 | $45.61 | 7,836,500 | — | — |
| 2004-05-28 | $28.10 | $45.54 | 5,092,700 | — | — |
| 2004-05-27 | $28.28 | $45.83 | 6,621,500 | — | — |
| 2004-05-26 | $28.08 | $45.51 | 5,568,600 | — | — |
| 2004-05-25 | $27.70 | $44.89 | 5,768,100 | — | — |
| 2004-05-24 | $27.24 | $44.15 | 4,412,400 | — | — |
| 2004-05-21 | $26.94 | $43.66 | 4,357,700 | — | — |
| 2004-05-20 | $26.58 | $43.08 | 3,942,900 | — | — |
| 2004-05-19 | $26.55 | $43.03 | 5,079,700 | — | — |
| 2004-05-18 | $26.49 | $42.93 | 4,466,400 | — | — |
| 2004-05-17 | $25.98 | $42.11 | 5,115,900 | — | — |
| 2004-05-14 | $26.41 | $42.80 | 4,030,100 | — | — |
| 2004-05-13 | $26.29 | $42.61 | 5,218,100 | — | — |
| 2004-05-12 | $25.85 | $41.89 | 6,491,600 | — | — |
| 2004-05-11 | $25.39 | $41.15 | 5,009,400 | — | — |
| 2004-05-10 | $25.13 | $40.73 | 6,296,300 | — | — |
| 2004-05-07 | $25.45 | $41.25 | 5,407,900 | — | — |
| 2004-05-06 | $26.28 | $42.59 | 4,011,700 | — | — |
| 2004-05-05 | $26.49 | $42.93 | 5,497,100 | — | — |
| 2004-05-04 | $26.19 | $42.45 | 4,406,800 | — | — |
| 2004-05-03 | $25.85 | $41.89 | 4,044,500 | — | — |
| 2004-04-30 | $25.64 | $41.55 | 4,157,400 | — | — |
| 2004-04-29 | $25.59 | $41.47 | 4,564,900 | — | — |
| 2004-04-28 | $25.76 | $41.75 | 4,119,000 | — | — |
| 2004-04-27 | $26.18 | $42.43 | 4,463,700 | — | — |
| 2004-04-26 | $26.00 | $42.14 | 3,779,400 | — | — |
| 2004-04-23 | $26.14 | $42.36 | 3,848,600 | — | — |
| 2004-04-22 | $26.24 | $42.53 | 6,848,700 | — | — |
| 2004-04-21 | $25.88 | $41.94 | 5,648,700 | — | — |
| 2004-04-20 | $25.83 | $41.86 | 5,871,200 | — | — |
| 2004-04-19 | $25.99 | $42.12 | 3,875,400 | — | — |
| 2004-04-16 | $26.30 | $42.62 | 7,050,400 | — | — |
| 2004-04-15 | $25.97 | $42.09 | 9,872,300 | — | — |
| 2004-04-14 | $25.80 | $41.81 | 9,178,800 | — | — |
| 2004-04-13 | $26.44 | $42.85 | 6,480,000 | — | — |
| 2004-04-12 | $26.56 | $43.05 | 5,026,000 | — | — |
| 2004-04-08 | $26.62 | $43.14 | 5,773,700 | — | — |
| 2004-04-07 | $26.81 | $43.45 | 5,074,000 | — | — |
| 2004-04-06 | $26.91 | $43.61 | 6,279,500 | — | — |
| 2004-04-05 | $27.10 | $43.92 | 5,815,900 | — | — |
| 2004-04-02 | $27.01 | $43.77 | 6,350,500 | — | — |
| 2004-04-01 | $27.61 | $44.75 | 3,778,100 | — | — |
| 2004-03-31 | $27.65 | $44.81 | 4,716,600 | — | — |
| 2004-03-30 | $27.84 | $45.12 | 4,944,800 | — | — |
| 2004-03-29 | $27.71 | $44.91 | 5,649,700 | — | — |
| 2004-03-26 | $27.60 | $44.34 | 3,775,600 | — | — |
| 2004-03-25 | $27.58 | $44.31 | 4,067,200 | — | — |
| 2004-03-24 | $27.21 | $43.72 | 7,385,000 | — | — |
| 2004-03-23 | $27.58 | $44.31 | 4,035,400 | — | — |
| 2004-03-22 | $27.25 | $43.78 | 5,009,600 | — | — |
| 2004-03-19 | $27.66 | $44.44 | 5,114,200 | — | — |
| 2004-03-18 | $28.12 | $45.18 | 5,454,700 | — | — |
| 2004-03-17 | $28.30 | $45.47 | 3,694,400 | — | — |
| 2004-03-16 | $27.90 | $44.82 | 6,957,300 | — | — |
| 2004-03-15 | $27.65 | $44.42 | 7,035,900 | — | — |
| 2004-03-12 | $28.22 | $45.34 | 4,337,800 | — | — |
| 2004-03-11 | $27.63 | $44.39 | 6,666,100 | — | — |
| 2004-03-10 | $28.01 | $45.00 | 6,217,100 | — | — |
| 2004-03-09 | $28.41 | $45.64 | 5,869,400 | — | — |
| 2004-03-08 | $28.60 | $45.95 | 5,516,200 | — | — |
| 2004-03-05 | $29.36 | $47.17 | 6,956,500 | — | — |
| 2004-03-04 | $28.93 | $46.48 | 4,252,200 | — | — |
| 2004-03-03 | $28.76 | $46.21 | 4,875,200 | — | — |
| 2004-03-02 | $28.63 | $46.00 | 5,970,300 | — | — |
| 2004-03-01 | $28.71 | $46.13 | 4,734,700 | — | — |
| 2004-02-27 | $28.53 | $45.84 | 5,925,000 | — | — |
| 2004-02-26 | $28.40 | $45.63 | 6,759,000 | — | — |
| 2004-02-25 | $28.14 | $45.21 | 6,907,200 | — | — |
| 2004-02-24 | $27.85 | $44.74 | 5,025,500 | — | — |
| 2004-02-23 | $27.85 | $44.74 | 5,344,400 | — | — |
| 2004-02-20 | $28.03 | $45.03 | 7,063,400 | — | — |
| 2004-02-19 | $27.65 | $44.42 | 5,716,600 | — | — |
| 2004-02-18 | $27.50 | $44.18 | 4,916,300 | — | — |
| 2004-02-17 | $27.78 | $44.63 | 3,933,400 | — | — |
| 2004-02-13 | $27.50 | $44.18 | 5,131,700 | — | — |
| 2004-02-12 | $27.81 | $44.68 | 4,430,000 | — | — |
| 2004-02-11 | $28.03 | $45.03 | 6,664,600 | — | — |
| 2004-02-10 | $27.85 | $44.74 | 5,517,200 | — | — |
| 2004-02-09 | $27.74 | $44.57 | 5,162,700 | — | — |
| 2004-02-06 | $27.86 | $44.76 | 5,323,200 | — | — |
| 2004-02-05 | $27.62 | $44.37 | 6,660,200 | — | — |
| 2004-02-04 | $27.94 | $44.89 | 7,294,200 | — | — |
| 2004-02-03 | $27.95 | $44.90 | 7,574,500 | — | — |
| 2004-02-02 | $28.57 | $45.90 | 4,712,700 | — | — |
| 2004-01-30 | $28.27 | $45.42 | 4,039,100 | — | — |
| 2004-01-29 | $28.34 | $45.53 | 6,134,600 | — | — |
| 2004-01-28 | $28.52 | $45.82 | 7,625,300 | — | — |
| 2004-01-27 | $28.55 | $45.87 | 6,705,600 | — | — |
| 2004-01-26 | $28.20 | $45.31 | 7,246,800 | — | — |
| 2004-01-23 | $28.06 | $45.08 | 4,839,400 | — | — |
| 2004-01-22 | $27.86 | $44.76 | 5,764,100 | — | — |
| 2004-01-21 | $27.95 | $44.90 | 9,981,200 | — | — |
| 2004-01-20 | $28.20 | $45.31 | 6,929,100 | — | — |
| 2004-01-16 | $28.50 | $45.79 | 7,343,300 | — | — |
| 2004-01-15 | $28.48 | $45.76 | 12,469,500 | — | — |
| 2004-01-14 | $27.57 | $44.29 | 5,041,800 | — | — |
| 2004-01-13 | $27.47 | $44.13 | 4,913,700 | — | — |
| 2004-01-12 | $27.79 | $44.65 | 5,957,800 | — | — |
| 2004-01-09 | $27.85 | $44.74 | 8,092,400 | — | — |
| 2004-01-08 | $28.22 | $45.34 | 4,812,500 | — | — |
| 2004-01-07 | $28.41 | $45.64 | 8,832,800 | — | — |
| 2004-01-06 | $28.43 | $45.68 | 8,732,200 | — | — |
| 2004-01-05 | $28.86 | $46.37 | 5,380,500 | — | — |
| 2004-01-02 | $29.15 | $46.83 | 4,516,000 | — | — |