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
- 1986-08-13 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 | $31.37 | $33.40 | 3,580,400 | — | — |
| 2004-12-30 | $31.59 | $33.64 | 1,978,000 | — | — |
| 2004-12-29 | $31.63 | $33.68 | 2,869,400 | — | — |
| 2004-12-28 | $31.86 | $33.92 | 4,102,200 | — | — |
| 2004-12-27 | $31.16 | $33.17 | 3,069,800 | — | — |
| 2004-12-23 | $31.31 | $33.34 | 3,710,200 | — | — |
| 2004-12-22 | $31.03 | $33.03 | 4,994,000 | — | — |
| 2004-12-21 | $30.50 | $32.48 | 4,394,800 | — | — |
| 2004-12-20 | $30.39 | $32.35 | 5,750,600 | — | — |
| 2004-12-17 | $30.23 | $32.18 | 9,217,400 | — | — |
| 2004-12-16 | $30.56 | $32.53 | 7,916,800 | — | — |
| 2004-12-15 | $31.33 | $33.35 | 6,048,000 | — | — |
| 2004-12-14 | $32.08 | $34.15 | 4,812,600 | — | — |
| 2004-12-13 | $31.38 | $33.41 | 5,254,400 | — | — |
| 2004-12-10 | $30.50 | $32.47 | 3,361,400 | — | — |
| 2004-12-09 | $30.42 | $32.38 | 4,185,200 | — | — |
| 2004-12-08 | $30.17 | $32.11 | 4,047,600 | — | — |
| 2004-12-07 | $30.13 | $32.08 | 6,836,400 | — | — |
| 2004-12-06 | $30.99 | $32.99 | 7,276,600 | — | — |
| 2004-12-03 | $31.48 | $33.51 | 3,753,000 | — | — |
| 2004-12-02 | $31.16 | $33.17 | 2,668,000 | — | — |
| 2004-12-01 | $30.80 | $32.78 | 3,639,200 | — | — |
| 2004-11-30 | $30.28 | $32.24 | 3,134,200 | — | — |
| 2004-11-29 | $30.37 | $32.33 | 3,004,800 | — | — |
| 2004-11-26 | $30.33 | $32.29 | 998,400 | — | — |
| 2004-11-24 | $30.43 | $32.40 | 3,372,000 | — | — |
| 2004-11-23 | $30.33 | $32.29 | 6,503,000 | — | — |
| 2004-11-22 | $29.73 | $31.65 | 3,623,600 | — | — |
| 2004-11-19 | $28.91 | $30.78 | 3,289,800 | — | — |
| 2004-11-18 | $29.58 | $31.50 | 3,483,400 | — | — |
| 2004-11-17 | $29.30 | $31.19 | 4,303,200 | — | — |
| 2004-11-16 | $29.08 | $30.96 | 4,458,800 | — | — |
| 2004-11-15 | $29.27 | $31.16 | 4,393,800 | — | — |
| 2004-11-12 | $29.49 | $31.39 | 3,354,600 | — | — |
| 2004-11-11 | $29.22 | $31.10 | 3,091,200 | — | — |
| 2004-11-10 | $28.80 | $30.66 | 4,891,400 | — | — |
| 2004-11-09 | $28.70 | $30.55 | 4,577,200 | — | — |
| 2004-11-08 | $28.93 | $30.80 | 3,532,800 | — | — |
| 2004-11-05 | $29.24 | $31.13 | 4,858,000 | — | — |
| 2004-11-04 | $29.06 | $30.93 | 4,866,000 | — | — |
| 2004-11-03 | $28.58 | $30.43 | 4,819,600 | — | — |
| 2004-11-02 | $28.51 | $30.36 | 6,440,000 | — | — |
| 2004-11-01 | $28.17 | $29.99 | 4,982,600 | — | — |
| 2004-10-29 | $28.01 | $29.82 | 5,136,000 | — | — |
| 2004-10-28 | $27.75 | $29.54 | 5,088,800 | — | — |
| 2004-10-27 | $27.99 | $29.80 | 9,092,800 | — | — |
| 2004-10-26 | $26.86 | $28.60 | 3,899,800 | — | — |
| 2004-10-25 | $26.89 | $28.62 | 4,542,400 | — | — |
| 2004-10-22 | $26.87 | $28.61 | 5,296,000 | — | — |
| 2004-10-21 | $27.25 | $29.01 | 5,139,800 | — | — |
| 2004-10-20 | $26.83 | $28.57 | 4,190,600 | — | — |
| 2004-10-19 | $26.78 | $28.50 | 5,739,000 | — | — |
| 2004-10-18 | $26.54 | $28.25 | 4,483,000 | — | — |
| 2004-10-15 | $25.74 | $27.40 | 3,136,200 | — | — |
| 2004-10-14 | $25.62 | $27.28 | 4,255,400 | — | — |
| 2004-10-13 | $25.64 | $27.29 | 6,409,800 | — | — |
| 2004-10-12 | $26.00 | $27.69 | 7,354,800 | — | — |
| 2004-10-11 | $25.47 | $27.12 | 4,604,200 | — | — |
| 2004-10-08 | $24.87 | $26.47 | 3,925,800 | — | — |
| 2004-10-07 | $25.53 | $27.17 | 3,064,400 | — | — |
| 2004-10-06 | $25.83 | $27.50 | 3,623,600 | — | — |
| 2004-10-05 | $25.56 | $27.21 | 5,263,200 | — | — |
| 2004-10-04 | $25.41 | $27.05 | 6,419,600 | — | — |
| 2004-10-01 | $25.00 | $26.61 | 6,313,400 | — | — |
| 2004-09-30 | $24.74 | $26.33 | 5,418,600 | — | — |
| 2004-09-29 | $24.83 | $26.43 | 5,277,000 | — | — |
| 2004-09-28 | $24.34 | $25.92 | 5,606,800 | — | — |
| 2004-09-27 | $23.93 | $25.48 | 4,618,600 | — | — |
| 2004-09-24 | $24.17 | $25.74 | 4,266,400 | — | — |
| 2004-09-23 | $24.63 | $26.21 | 4,896,800 | — | — |
| 2004-09-22 | $24.42 | $25.99 | 7,899,800 | — | — |
| 2004-09-21 | $25.23 | $26.85 | 12,019,400 | — | — |
| 2004-09-20 | $23.98 | $25.52 | 5,717,000 | — | — |
| 2004-09-17 | $24.07 | $25.62 | 6,471,000 | — | — |
| 2004-09-16 | $23.95 | $25.49 | 5,151,400 | — | — |
| 2004-09-15 | $23.72 | $25.25 | 8,158,400 | — | — |
| 2004-09-14 | $24.78 | $26.37 | 3,701,200 | — | — |
| 2004-09-13 | $24.86 | $26.45 | 5,973,400 | — | — |
| 2004-09-10 | $24.93 | $26.54 | 4,704,400 | — | — |
| 2004-09-09 | $24.48 | $26.05 | 6,735,800 | — | — |
| 2004-09-08 | $23.92 | $25.45 | 4,806,800 | — | — |
| 2004-09-07 | $23.62 | $25.14 | 5,650,600 | — | — |
| 2004-09-03 | $23.26 | $24.76 | 3,794,600 | — | — |
| 2004-09-02 | $23.42 | $24.93 | 2,451,000 | — | — |
| 2004-09-01 | $22.91 | $24.38 | 3,303,000 | — | — |
| 2004-08-31 | $22.93 | $24.41 | 3,908,600 | — | — |
| 2004-08-30 | $22.78 | $24.25 | 2,029,400 | — | — |
| 2004-08-27 | $23.21 | $24.70 | 1,332,800 | — | — |
| 2004-08-26 | $23.08 | $24.56 | 2,130,800 | — | — |
| 2004-08-25 | $23.12 | $24.61 | 2,880,400 | — | — |
| 2004-08-24 | $22.87 | $24.34 | 2,903,400 | — | — |
| 2004-08-23 | $22.82 | $24.28 | 4,114,200 | — | — |
| 2004-08-20 | $23.05 | $24.53 | 4,445,400 | — | — |
| 2004-08-19 | $22.67 | $24.12 | 4,518,600 | — | — |
| 2004-08-18 | $22.76 | $24.22 | 3,088,400 | — | — |
| 2004-08-17 | $22.39 | $23.82 | 3,621,200 | — | — |
| 2004-08-16 | $22.43 | $23.88 | 7,788,400 | — | — |
| 2004-08-13 | $21.74 | $23.13 | 2,924,200 | — | — |
| 2004-08-12 | $21.45 | $22.82 | 3,037,800 | — | — |
| 2004-08-11 | $21.76 | $23.17 | 4,441,600 | — | — |
| 2004-08-10 | $21.70 | $23.09 | 3,497,400 | — | — |
| 2004-08-09 | $21.21 | $22.57 | 3,203,400 | — | — |
| 2004-08-06 | $21.15 | $22.51 | 4,512,600 | — | — |
| 2004-08-05 | $21.67 | $23.07 | 3,874,400 | — | — |
| 2004-08-04 | $21.74 | $23.14 | 6,661,600 | — | — |
| 2004-08-03 | $21.59 | $22.98 | 14,672,400 | — | — |
| 2004-08-02 | $20.99 | $22.33 | 6,156,400 | — | — |
| 2004-07-30 | $21.09 | $22.45 | 5,215,000 | — | — |
| 2004-07-29 | $20.73 | $22.06 | 5,551,600 | — | — |
| 2004-07-28 | $20.22 | $21.52 | 4,694,600 | — | — |
| 2004-07-27 | $20.14 | $21.43 | 3,785,600 | — | — |
| 2004-07-26 | $19.85 | $21.13 | 5,536,600 | — | — |
| 2004-07-23 | $20.17 | $21.47 | 3,216,400 | — | — |
| 2004-07-22 | $20.41 | $21.72 | 6,634,200 | — | — |
| 2004-07-21 | $20.44 | $21.75 | 5,611,800 | — | — |
| 2004-07-20 | $21.20 | $22.56 | 6,766,800 | — | — |
| 2004-07-19 | $21.09 | $22.45 | 5,545,600 | — | — |
| 2004-07-16 | $21.61 | $22.99 | 5,873,200 | — | — |
| 2004-07-15 | $21.72 | $23.11 | 4,413,800 | — | — |
| 2004-07-14 | $21.67 | $23.07 | 6,973,400 | — | — |
| 2004-07-13 | $21.83 | $23.24 | 4,129,400 | — | — |
| 2004-07-12 | $21.97 | $23.38 | 5,984,600 | — | — |
| 2004-07-09 | $22.16 | $23.58 | 4,875,400 | — | — |
| 2004-07-08 | $21.70 | $23.10 | 8,282,800 | — | — |
| 2004-07-07 | $22.66 | $24.12 | 7,165,400 | — | — |
| 2004-07-06 | $22.15 | $23.57 | 4,366,400 | — | — |
| 2004-07-02 | $22.58 | $24.03 | 4,795,200 | — | — |
| 2004-07-01 | $22.95 | $24.43 | 6,325,000 | — | — |
| 2004-06-30 | $23.25 | $24.75 | 6,204,600 | — | — |
| 2004-06-29 | $22.75 | $24.21 | 4,731,800 | — | — |
| 2004-06-28 | $22.42 | $23.86 | 4,368,200 | — | — |
| 2004-06-25 | $22.30 | $23.73 | 4,600,200 | — | — |
| 2004-06-24 | $21.89 | $23.29 | 5,023,600 | — | — |
| 2004-06-23 | $22.21 | $23.63 | 3,558,000 | — | — |
| 2004-06-22 | $22.00 | $23.41 | 5,352,400 | — | — |
| 2004-06-21 | $21.75 | $23.15 | 7,970,400 | — | — |
| 2004-06-18 | $21.37 | $22.73 | 11,138,200 | — | — |
| 2004-06-17 | $22.31 | $23.73 | 6,597,600 | — | — |
| 2004-06-16 | $22.33 | $23.76 | 9,356,400 | — | — |
| 2004-06-15 | $22.84 | $24.31 | 4,452,800 | — | — |
| 2004-06-14 | $22.64 | $24.09 | 4,186,200 | — | — |
| 2004-06-10 | $22.92 | $24.39 | 3,501,400 | — | — |
| 2004-06-09 | $22.98 | $24.45 | 4,749,800 | — | — |
| 2004-06-08 | $23.56 | $25.07 | 8,110,200 | — | — |
| 2004-06-07 | $23.68 | $25.20 | 8,356,400 | — | — |
| 2004-06-04 | $22.71 | $24.16 | 4,641,200 | — | — |
| 2004-06-03 | $22.45 | $23.89 | 3,596,600 | — | — |
| 2004-06-02 | $22.66 | $24.11 | 5,137,400 | — | — |
| 2004-06-01 | $22.46 | $23.90 | 4,656,000 | — | — |
| 2004-05-28 | $22.32 | $23.74 | 2,453,400 | — | — |
| 2004-05-27 | $22.20 | $23.62 | 3,118,600 | — | — |
| 2004-05-26 | $22.13 | $23.54 | 3,781,800 | — | — |
| 2004-05-25 | $22.34 | $23.77 | 4,984,600 | — | — |
| 2004-05-24 | $21.78 | $23.17 | 5,440,200 | — | — |
| 2004-05-21 | $22.21 | $23.63 | 4,142,200 | — | — |
| 2004-05-20 | $22.23 | $23.65 | 6,001,600 | — | — |
| 2004-05-19 | $21.78 | $23.17 | 5,440,400 | — | — |
| 2004-05-18 | $21.50 | $22.88 | 3,925,000 | — | — |
| 2004-05-17 | $21.13 | $22.48 | 4,799,000 | — | — |
| 2004-05-14 | $21.39 | $22.75 | 4,661,000 | — | — |
| 2004-05-13 | $21.93 | $23.34 | 3,611,800 | — | — |
| 2004-05-12 | $21.92 | $23.32 | 5,756,000 | — | — |
| 2004-05-11 | $22.12 | $23.53 | 5,334,800 | — | — |
| 2004-05-10 | $21.76 | $23.15 | 6,216,200 | — | — |
| 2004-05-07 | $21.73 | $23.12 | 5,480,200 | — | — |
| 2004-05-06 | $21.95 | $23.35 | 10,219,600 | — | — |
| 2004-05-05 | $22.47 | $23.91 | 9,760,000 | — | — |
| 2004-05-04 | $22.95 | $24.42 | 18,778,000 | — | — |
| 2004-05-03 | $22.00 | $23.41 | 13,487,000 | — | — |
| 2004-04-30 | $20.75 | $22.08 | 6,406,800 | — | — |
| 2004-04-29 | $20.83 | $22.16 | 7,986,200 | — | — |
| 2004-04-28 | $20.81 | $22.14 | 5,107,000 | — | — |
| 2004-04-27 | $21.41 | $22.78 | 4,504,800 | — | — |
| 2004-04-26 | $21.41 | $22.78 | 4,655,200 | — | — |
| 2004-04-23 | $21.84 | $23.24 | 6,611,600 | — | — |
| 2004-04-22 | $21.51 | $22.89 | 7,073,000 | — | — |
| 2004-04-21 | $20.99 | $22.33 | 5,223,800 | — | — |
| 2004-04-20 | $20.60 | $21.92 | 4,284,600 | — | — |
| 2004-04-19 | $20.95 | $22.29 | 4,341,200 | — | — |
| 2004-04-16 | $20.77 | $22.10 | 6,174,000 | — | — |
| 2004-04-15 | $20.64 | $21.96 | 5,348,600 | — | — |
| 2004-04-14 | $21.29 | $22.65 | 5,257,000 | — | — |
| 2004-04-13 | $21.15 | $22.50 | 5,011,600 | — | — |
| 2004-04-12 | $21.26 | $22.62 | 6,542,600 | — | — |
| 2004-04-08 | $21.00 | $22.34 | 6,668,400 | — | — |
| 2004-04-07 | $20.93 | $22.27 | 7,882,600 | — | — |
| 2004-04-06 | $20.73 | $22.06 | 5,744,600 | — | — |
| 2004-04-05 | $20.67 | $22.00 | 6,183,000 | — | — |
| 2004-04-02 | $20.45 | $21.76 | 6,974,800 | — | — |
| 2004-04-01 | $20.14 | $21.43 | 7,273,000 | — | — |
| 2004-03-31 | $19.65 | $20.91 | 5,058,000 | — | — |
| 2004-03-30 | $19.79 | $21.06 | 4,627,600 | — | — |
| 2004-03-29 | $19.96 | $21.23 | 5,367,600 | — | — |
| 2004-03-26 | $19.75 | $21.01 | 4,849,200 | — | — |
| 2004-03-25 | $20.03 | $21.30 | 7,529,000 | — | — |
| 2004-03-24 | $19.42 | $20.65 | 8,072,400 | — | — |
| 2004-03-23 | $19.31 | $20.53 | 7,369,800 | — | — |
| 2004-03-22 | $19.64 | $20.89 | 14,856,000 | — | — |
| 2004-03-19 | $19.92 | $21.19 | 39,667,000 | — | — |
| 2004-03-18 | $18.14 | $19.29 | 11,964,200 | — | — |
| 2004-03-17 | $18.13 | $19.28 | 5,608,800 | — | — |
| 2004-03-16 | $17.67 | $18.80 | 5,949,600 | — | — |
| 2004-03-15 | $17.52 | $18.64 | 5,678,600 | — | — |
| 2004-03-12 | $17.86 | $18.99 | 6,603,200 | — | — |
| 2004-03-11 | $17.20 | $18.29 | 6,695,400 | — | — |
| 2004-03-10 | $17.53 | $18.64 | 6,031,000 | — | — |
| 2004-03-09 | $18.05 | $19.19 | 6,282,200 | — | — |
| 2004-03-08 | $17.92 | $19.06 | 4,926,400 | — | — |
| 2004-03-05 | $18.23 | $19.39 | 4,051,600 | — | — |
| 2004-03-04 | $18.34 | $19.51 | 4,559,400 | — | — |
| 2004-03-03 | $18.48 | $19.65 | 4,747,000 | — | — |
| 2004-03-02 | $18.78 | $19.97 | 5,128,400 | — | — |
| 2004-03-01 | $18.74 | $19.93 | 4,644,200 | — | — |
| 2004-02-27 | $18.63 | $19.81 | 4,506,400 | — | — |
| 2004-02-26 | $18.86 | $20.06 | 9,185,800 | — | — |
| 2004-02-25 | $18.00 | $19.15 | 6,699,200 | — | — |
| 2004-02-24 | $18.14 | $19.29 | 6,555,600 | — | — |
| 2004-02-23 | $18.30 | $19.47 | 5,915,200 | — | — |
| 2004-02-20 | $18.97 | $20.18 | 6,456,600 | — | — |
| 2004-02-19 | $19.15 | $20.37 | 6,949,800 | — | — |
| 2004-02-18 | $19.89 | $21.15 | 6,689,400 | — | — |
| 2004-02-17 | $19.59 | $20.84 | 3,224,000 | — | — |
| 2004-02-13 | $19.26 | $20.49 | 4,511,800 | — | — |
| 2004-02-12 | $19.73 | $20.99 | 4,558,000 | — | — |
| 2004-02-11 | $19.75 | $21.01 | 5,494,800 | — | — |
| 2004-02-10 | $19.37 | $20.60 | 3,618,000 | — | — |
| 2004-02-09 | $19.44 | $20.68 | 5,233,600 | — | — |
| 2004-02-06 | $19.46 | $20.70 | 6,473,800 | — | — |
| 2004-02-05 | $18.87 | $20.07 | 4,703,200 | — | — |
| 2004-02-04 | $18.96 | $20.17 | 8,140,000 | — | — |
| 2004-02-03 | $18.90 | $20.10 | 4,035,000 | — | — |
| 2004-02-02 | $18.91 | $20.11 | 7,617,000 | — | — |
| 2004-01-30 | $19.15 | $20.37 | 16,114,400 | — | — |
| 2004-01-29 | $18.07 | $19.22 | 10,593,400 | — | — |
| 2004-01-28 | $18.32 | $19.49 | 7,204,000 | — | — |
| 2004-01-27 | $18.80 | $19.99 | 5,251,400 | — | — |
| 2004-01-26 | $19.17 | $20.39 | 4,365,000 | — | — |
| 2004-01-23 | $19.02 | $20.23 | 7,971,400 | — | — |
| 2004-01-22 | $18.60 | $19.78 | 5,726,200 | — | — |
| 2004-01-21 | $19.26 | $20.49 | 5,783,200 | — | — |
| 2004-01-20 | $19.25 | $20.48 | 6,494,600 | — | — |
| 2004-01-16 | $19.15 | $20.37 | 6,686,800 | — | — |
| 2004-01-15 | $19.23 | $20.45 | 10,103,000 | — | — |
| 2004-01-14 | $18.58 | $19.76 | 5,898,000 | — | — |
| 2004-01-13 | $18.59 | $19.78 | 8,316,600 | — | — |
| 2004-01-12 | $18.68 | $19.87 | 10,290,000 | — | — |
| 2004-01-09 | $18.56 | $19.74 | 12,157,200 | — | — |
| 2004-01-08 | $19.00 | $20.21 | 13,034,800 | — | — |
| 2004-01-07 | $19.72 | $20.98 | 5,457,800 | — | — |
| 2004-01-06 | $19.92 | $21.18 | 5,390,400 | — | — |
| 2004-01-05 | $19.90 | $21.16 | 9,367,400 | — | — |
| 2004-01-02 | $19.55 | $20.79 | 3,699,600 | — | — |