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
- 1985-06-28 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 | $37.95 | $42.68 | 1,290,100 | — | — |
| 2004-12-30 | $38.03 | $42.77 | 1,864,800 | — | — |
| 2004-12-29 | $38.30 | $43.08 | 2,474,100 | — | — |
| 2004-12-28 | $38.57 | $43.38 | 2,110,800 | — | — |
| 2004-12-27 | $37.47 | $42.14 | 2,664,000 | — | — |
| 2004-12-23 | $37.52 | $42.20 | 2,786,600 | — | — |
| 2004-12-22 | $38.14 | $42.90 | 4,785,200 | — | — |
| 2004-12-21 | $38.21 | $42.96 | 4,774,100 | — | — |
| 2004-12-20 | $36.01 | $40.48 | 7,417,800 | — | — |
| 2004-12-17 | $36.03 | $40.50 | 10,935,600 | — | — |
| 2004-12-16 | $34.72 | $39.04 | 2,502,200 | — | — |
| 2004-12-15 | $34.81 | $39.13 | 4,586,600 | — | — |
| 2004-12-14 | $34.47 | $38.75 | 2,592,400 | — | — |
| 2004-12-13 | $34.47 | $38.75 | 3,717,400 | — | — |
| 2004-12-10 | $33.15 | $37.28 | 2,544,600 | — | — |
| 2004-12-09 | $32.63 | $36.68 | 2,760,400 | — | — |
| 2004-12-08 | $32.63 | $36.68 | 3,765,400 | — | — |
| 2004-12-07 | $33.09 | $37.20 | 3,323,200 | — | — |
| 2004-12-06 | $33.59 | $37.76 | 2,277,000 | — | — |
| 2004-12-03 | $33.40 | $37.56 | 3,464,800 | — | — |
| 2004-12-02 | $33.06 | $37.16 | 3,139,400 | — | — |
| 2004-12-01 | $33.20 | $37.32 | 2,308,000 | — | — |
| 2004-11-30 | $32.71 | $36.77 | 3,687,800 | — | — |
| 2004-11-29 | $32.88 | $36.96 | 3,167,000 | — | — |
| 2004-11-26 | $32.50 | $36.54 | 567,600 | — | — |
| 2004-11-24 | $32.35 | $36.36 | 1,823,000 | — | — |
| 2004-11-23 | $32.38 | $36.40 | 3,806,400 | — | — |
| 2004-11-22 | $32.11 | $36.09 | 4,281,000 | — | — |
| 2004-11-19 | $31.85 | $35.81 | 12,092,800 | — | — |
| 2004-11-18 | $30.33 | $34.09 | 4,646,400 | — | — |
| 2004-11-17 | $30.16 | $33.91 | 2,085,800 | — | — |
| 2004-11-16 | $30.03 | $33.76 | 2,033,400 | — | — |
| 2004-11-15 | $30.17 | $33.92 | 3,285,800 | — | — |
| 2004-11-12 | $30.28 | $34.04 | 3,720,600 | — | — |
| 2004-11-11 | $29.51 | $33.18 | 3,052,800 | — | — |
| 2004-11-10 | $28.38 | $31.91 | 2,270,400 | — | — |
| 2004-11-09 | $28.49 | $32.03 | 2,945,800 | — | — |
| 2004-11-08 | $28.72 | $32.29 | 2,881,200 | — | — |
| 2004-11-05 | $28.83 | $32.41 | 4,198,400 | — | — |
| 2004-11-04 | $28.82 | $32.40 | 4,539,000 | — | — |
| 2004-11-03 | $27.67 | $31.10 | 6,654,400 | — | — |
| 2004-11-02 | $27.09 | $30.46 | 4,032,000 | — | — |
| 2004-11-01 | $26.84 | $30.18 | 4,064,000 | — | — |
| 2004-10-29 | $26.38 | $29.65 | 5,777,200 | — | — |
| 2004-10-28 | $26.00 | $29.24 | 3,168,400 | — | — |
| 2004-10-27 | $25.75 | $28.95 | 2,578,000 | — | — |
| 2004-10-26 | $25.23 | $28.36 | 2,133,200 | — | — |
| 2004-10-25 | $24.93 | $28.03 | 1,760,200 | — | — |
| 2004-10-22 | $24.90 | $27.99 | 1,907,200 | — | — |
| 2004-10-21 | $25.28 | $28.42 | 2,338,400 | — | — |
| 2004-10-20 | $24.93 | $28.03 | 3,324,200 | — | — |
| 2004-10-19 | $24.74 | $27.81 | 2,529,400 | — | — |
| 2004-10-18 | $24.74 | $27.81 | 2,465,200 | — | — |
| 2004-10-15 | $24.85 | $27.94 | 3,900,400 | — | — |
| 2004-10-14 | $24.36 | $27.38 | 3,721,400 | — | — |
| 2004-10-13 | $23.59 | $26.53 | 2,730,600 | — | — |
| 2004-10-12 | $24.25 | $27.26 | 2,368,200 | — | — |
| 2004-10-11 | $24.34 | $27.37 | 2,477,800 | — | — |
| 2004-10-08 | $24.02 | $27.01 | 4,870,400 | — | — |
| 2004-10-07 | $25.45 | $28.61 | 3,226,600 | — | — |
| 2004-10-06 | $25.50 | $28.66 | 2,127,600 | — | — |
| 2004-10-05 | $25.10 | $28.22 | 2,487,000 | — | — |
| 2004-10-04 | $25.25 | $28.39 | 4,546,200 | — | — |
| 2004-10-01 | $24.95 | $28.05 | 4,469,400 | — | — |
| 2004-09-30 | $24.32 | $27.34 | 4,283,200 | — | — |
| 2004-09-29 | $24.69 | $27.76 | 3,068,200 | — | — |
| 2004-09-28 | $23.99 | $26.97 | 3,141,400 | — | — |
| 2004-09-27 | $24.06 | $27.05 | 3,112,800 | — | — |
| 2004-09-24 | $23.88 | $26.84 | 3,347,600 | — | — |
| 2004-09-23 | $23.63 | $26.56 | 3,772,400 | — | — |
| 2004-09-22 | $23.69 | $26.63 | 3,769,800 | — | — |
| 2004-09-21 | $24.22 | $27.21 | 3,697,400 | — | — |
| 2004-09-20 | $24.28 | $27.27 | 3,213,400 | — | — |
| 2004-09-17 | $24.33 | $27.34 | 2,386,200 | — | — |
| 2004-09-16 | $24.09 | $27.07 | 2,310,800 | — | — |
| 2004-09-15 | $23.63 | $26.54 | 2,097,000 | — | — |
| 2004-09-14 | $23.63 | $26.55 | 2,715,400 | — | — |
| 2004-09-13 | $23.45 | $26.34 | 2,629,200 | — | — |
| 2004-09-10 | $23.50 | $26.40 | 3,535,000 | — | — |
| 2004-09-09 | $22.96 | $25.79 | 3,398,000 | — | — |
| 2004-09-08 | $22.51 | $25.29 | 2,181,800 | — | — |
| 2004-09-07 | $22.29 | $25.04 | 2,498,400 | — | — |
| 2004-09-03 | $22.11 | $24.84 | 2,354,600 | — | — |
| 2004-09-02 | $22.46 | $25.23 | 2,476,600 | — | — |
| 2004-09-01 | $22.00 | $24.72 | 3,632,200 | — | — |
| 2004-08-31 | $22.21 | $24.95 | 3,922,600 | — | — |
| 2004-08-30 | $21.80 | $24.49 | 3,161,200 | — | — |
| 2004-08-27 | $22.06 | $24.79 | 2,201,800 | — | — |
| 2004-08-26 | $21.89 | $24.60 | 4,727,200 | — | — |
| 2004-08-25 | $22.01 | $24.73 | 7,423,800 | — | — |
| 2004-08-24 | $21.19 | $23.81 | 4,948,400 | — | — |
| 2004-08-23 | $21.22 | $23.84 | 5,499,800 | — | — |
| 2004-08-20 | $21.03 | $23.63 | 14,385,400 | — | — |
| 2004-08-19 | $18.68 | $20.99 | 6,183,400 | — | — |
| 2004-08-18 | $18.95 | $21.29 | 4,754,800 | — | — |
| 2004-08-17 | $18.41 | $20.68 | 2,556,000 | — | — |
| 2004-08-16 | $18.47 | $20.75 | 2,875,200 | — | — |
| 2004-08-13 | $18.18 | $20.43 | 2,733,400 | — | — |
| 2004-08-12 | $18.29 | $20.54 | 4,059,400 | — | — |
| 2004-08-11 | $18.68 | $20.99 | 4,023,200 | — | — |
| 2004-08-10 | $19.16 | $21.53 | 2,932,200 | — | — |
| 2004-08-09 | $18.73 | $21.04 | 2,858,000 | — | — |
| 2004-08-06 | $18.14 | $20.38 | 6,700,800 | — | — |
| 2004-08-05 | $19.28 | $21.66 | 2,505,600 | — | — |
| 2004-08-04 | $19.96 | $22.43 | 2,284,800 | — | — |
| 2004-08-03 | $19.98 | $22.45 | 2,449,200 | — | — |
| 2004-08-02 | $19.75 | $22.19 | 2,778,000 | — | — |
| 2004-07-30 | $20.10 | $22.58 | 3,275,000 | — | — |
| 2004-07-29 | $19.91 | $22.36 | 3,297,600 | — | — |
| 2004-07-28 | $19.22 | $21.60 | 2,826,400 | — | — |
| 2004-07-27 | $19.35 | $21.74 | 3,092,000 | — | — |
| 2004-07-26 | $18.79 | $21.11 | 2,478,600 | — | — |
| 2004-07-23 | $18.77 | $21.09 | 2,264,800 | — | — |
| 2004-07-22 | $18.66 | $20.97 | 4,491,600 | — | — |
| 2004-07-21 | $19.17 | $21.53 | 3,220,800 | — | — |
| 2004-07-20 | $19.53 | $21.94 | 2,266,000 | — | — |
| 2004-07-19 | $19.03 | $21.38 | 3,227,400 | — | — |
| 2004-07-16 | $19.00 | $21.34 | 3,574,200 | — | — |
| 2004-07-15 | $19.50 | $21.90 | 2,531,000 | — | — |
| 2004-07-14 | $19.50 | $21.90 | 3,009,200 | — | — |
| 2004-07-13 | $19.49 | $21.90 | 2,581,400 | — | — |
| 2004-07-12 | $19.76 | $22.21 | 2,586,600 | — | — |
| 2004-07-09 | $19.58 | $22.01 | 2,801,000 | — | — |
| 2004-07-08 | $19.26 | $21.64 | 6,075,400 | — | — |
| 2004-07-07 | $20.12 | $22.61 | 3,512,400 | — | — |
| 2004-07-06 | $20.22 | $22.71 | 5,983,600 | — | — |
| 2004-07-02 | $21.06 | $23.66 | 1,673,200 | — | — |
| 2004-07-01 | $21.17 | $23.79 | 4,658,000 | — | — |
| 2004-06-30 | $21.41 | $24.05 | 5,222,600 | — | — |
| 2004-06-29 | $21.07 | $23.66 | 5,700,200 | — | — |
| 2004-06-28 | $20.68 | $23.22 | 5,258,800 | — | — |
| 2004-06-25 | $20.44 | $22.95 | 6,541,200 | — | — |
| 2004-06-24 | $19.83 | $22.26 | 4,367,000 | — | — |
| 2004-06-23 | $19.84 | $22.28 | 3,906,800 | — | — |
| 2004-06-22 | $19.79 | $22.22 | 5,314,000 | — | — |
| 2004-06-21 | $19.78 | $22.21 | 3,782,200 | — | — |
| 2004-06-18 | $19.70 | $22.12 | 5,239,800 | — | — |
| 2004-06-17 | $19.56 | $21.96 | 3,503,800 | — | — |
| 2004-06-16 | $19.58 | $21.99 | 4,032,200 | — | — |
| 2004-06-15 | $19.21 | $21.57 | 3,420,000 | — | — |
| 2004-06-14 | $19.05 | $21.38 | 2,416,000 | — | — |
| 2004-06-10 | $19.27 | $21.64 | 2,448,200 | — | — |
| 2004-06-09 | $19.28 | $21.65 | 2,641,000 | — | — |
| 2004-06-08 | $19.50 | $21.89 | 6,997,200 | — | — |
| 2004-06-07 | $19.72 | $22.14 | 6,407,200 | — | — |
| 2004-06-04 | $18.94 | $21.27 | 4,980,200 | — | — |
| 2004-06-03 | $18.82 | $21.13 | 4,839,800 | — | — |
| 2004-06-02 | $18.78 | $21.08 | 6,112,400 | — | — |
| 2004-06-01 | $18.28 | $20.52 | 6,351,600 | — | — |
| 2004-05-28 | $17.93 | $20.13 | 2,518,400 | — | — |
| 2004-05-27 | $18.00 | $20.20 | 3,809,600 | — | — |
| 2004-05-26 | $17.91 | $20.10 | 9,013,200 | — | — |
| 2004-05-25 | $17.41 | $19.55 | 5,270,600 | — | — |
| 2004-05-24 | $16.66 | $18.70 | 5,480,200 | — | — |
| 2004-05-21 | $16.11 | $18.09 | 4,599,400 | — | — |
| 2004-05-20 | $15.78 | $17.71 | 5,926,600 | — | — |
| 2004-05-19 | $15.60 | $17.52 | 17,375,600 | — | — |
| 2004-05-18 | $16.84 | $18.91 | 9,244,200 | — | — |
| 2004-05-17 | $16.84 | $18.91 | 4,932,800 | — | — |
| 2004-05-14 | $17.37 | $19.50 | 3,277,200 | — | — |
| 2004-05-13 | $17.71 | $19.88 | 2,658,000 | — | — |
| 2004-05-12 | $17.49 | $19.64 | 4,556,600 | — | — |
| 2004-05-11 | $17.68 | $19.86 | 4,270,400 | — | — |
| 2004-05-10 | $17.01 | $19.10 | 5,649,800 | — | — |
| 2004-05-07 | $17.90 | $20.09 | 4,599,200 | — | — |
| 2004-05-06 | $17.59 | $19.75 | 2,444,600 | — | — |
| 2004-05-05 | $17.54 | $19.69 | 2,130,600 | — | — |
| 2004-05-04 | $17.45 | $19.59 | 4,382,800 | — | — |
| 2004-05-03 | $16.96 | $19.04 | 4,759,400 | — | — |
| 2004-04-30 | $16.75 | $18.81 | 3,715,000 | — | — |
| 2004-04-29 | $17.08 | $19.18 | 2,424,200 | — | — |
| 2004-04-28 | $17.23 | $19.35 | 2,795,200 | — | — |
| 2004-04-27 | $17.25 | $19.36 | 3,291,600 | — | — |
| 2004-04-26 | $17.53 | $19.68 | 3,077,400 | — | — |
| 2004-04-23 | $17.53 | $19.68 | 2,628,000 | — | — |
| 2004-04-22 | $17.42 | $19.56 | 3,653,800 | — | — |
| 2004-04-21 | $17.00 | $19.09 | 2,554,600 | — | — |
| 2004-04-20 | $16.59 | $18.63 | 2,811,200 | — | — |
| 2004-04-19 | $17.04 | $19.13 | 2,510,600 | — | — |
| 2004-04-16 | $16.97 | $19.05 | 5,037,000 | — | — |
| 2004-04-15 | $16.57 | $18.60 | 1,870,400 | — | — |
| 2004-04-14 | $16.58 | $18.62 | 2,506,800 | — | — |
| 2004-04-13 | $16.84 | $18.91 | 3,362,800 | — | — |
| 2004-04-12 | $16.88 | $18.95 | 2,578,000 | — | — |
| 2004-04-08 | $16.81 | $18.87 | 2,824,600 | — | — |
| 2004-04-07 | $16.65 | $18.69 | 2,272,200 | — | — |
| 2004-04-06 | $16.50 | $18.53 | 2,805,600 | — | — |
| 2004-04-05 | $16.42 | $18.44 | 3,108,800 | — | — |
| 2004-04-02 | $16.29 | $18.28 | 3,011,400 | — | — |
| 2004-04-01 | $16.00 | $17.96 | 4,389,400 | — | — |
| 2004-03-31 | $15.76 | $17.70 | 4,934,400 | — | — |
| 2004-03-30 | $15.74 | $17.65 | 10,314,000 | — | — |
| 2004-03-29 | $14.97 | $16.79 | 3,622,400 | — | — |
| 2004-03-26 | $15.01 | $16.83 | 4,825,000 | — | — |
| 2004-03-25 | $14.73 | $16.52 | 3,717,800 | — | — |
| 2004-03-24 | $14.23 | $15.96 | 3,085,200 | — | — |
| 2004-03-23 | $14.01 | $15.72 | 3,812,000 | — | — |
| 2004-03-22 | $14.15 | $15.87 | 3,536,000 | — | — |
| 2004-03-19 | $14.30 | $16.03 | 3,029,200 | — | — |
| 2004-03-18 | $14.40 | $16.15 | 3,009,400 | — | — |
| 2004-03-17 | $14.23 | $15.96 | 4,870,400 | — | — |
| 2004-03-16 | $13.96 | $15.66 | 5,157,800 | — | — |
| 2004-03-15 | $14.25 | $15.98 | 2,614,200 | — | — |
| 2004-03-12 | $14.44 | $16.20 | 2,175,200 | — | — |
| 2004-03-11 | $14.30 | $16.04 | 4,004,800 | — | — |
| 2004-03-10 | $14.45 | $16.21 | 8,725,200 | — | — |
| 2004-03-09 | $14.40 | $16.15 | 5,724,600 | — | — |
| 2004-03-08 | $14.40 | $16.15 | 4,576,800 | — | — |
| 2004-03-05 | $14.50 | $16.26 | 4,552,800 | — | — |
| 2004-03-04 | $14.45 | $16.20 | 4,477,400 | — | — |
| 2004-03-03 | $14.33 | $16.07 | 2,803,400 | — | — |
| 2004-03-02 | $14.43 | $16.18 | 5,678,000 | — | — |
| 2004-03-01 | $14.48 | $16.24 | 7,139,600 | — | — |
| 2004-02-27 | $14.38 | $16.13 | 28,425,600 | — | — |
| 2004-02-26 | $12.99 | $14.57 | 5,970,800 | — | — |
| 2004-02-25 | $12.95 | $14.53 | 3,216,200 | — | — |
| 2004-02-24 | $12.94 | $14.51 | 2,213,400 | — | — |
| 2004-02-23 | $13.13 | $14.72 | 2,370,400 | — | — |
| 2004-02-20 | $13.31 | $14.93 | 2,186,600 | — | — |
| 2004-02-19 | $13.39 | $15.02 | 1,398,000 | — | — |
| 2004-02-18 | $13.52 | $15.17 | 1,694,200 | — | — |
| 2004-02-17 | $13.81 | $15.49 | 1,232,200 | — | — |
| 2004-02-13 | $13.84 | $15.52 | 2,353,600 | — | — |
| 2004-02-12 | $13.80 | $15.48 | 1,580,600 | — | — |
| 2004-02-11 | $13.90 | $15.59 | 3,935,800 | — | — |
| 2004-02-10 | $13.64 | $15.30 | 2,243,800 | — | — |
| 2004-02-09 | $13.41 | $15.04 | 2,550,600 | — | — |
| 2004-02-06 | $13.29 | $14.91 | 1,112,200 | — | — |
| 2004-02-05 | $13.05 | $14.64 | 2,311,200 | — | — |
| 2004-02-04 | $12.55 | $14.08 | 1,168,600 | — | — |
| 2004-02-03 | $13.02 | $14.60 | 1,381,800 | — | — |
| 2004-02-02 | $12.93 | $14.50 | 1,147,800 | — | — |
| 2004-01-30 | $12.85 | $14.41 | 1,264,600 | — | — |
| 2004-01-29 | $12.76 | $14.31 | 2,146,800 | — | — |
| 2004-01-28 | $12.94 | $14.51 | 1,976,400 | — | — |
| 2004-01-27 | $13.00 | $14.58 | 1,441,000 | — | — |
| 2004-01-26 | $13.05 | $14.64 | 2,080,400 | — | — |
| 2004-01-23 | $13.08 | $14.67 | 1,561,000 | — | — |
| 2004-01-22 | $13.07 | $14.66 | 1,379,000 | — | — |
| 2004-01-21 | $13.28 | $14.89 | 4,427,200 | — | — |
| 2004-01-20 | $12.88 | $14.44 | 5,118,400 | — | — |
| 2004-01-16 | $12.85 | $14.41 | 3,144,800 | — | — |
| 2004-01-15 | $12.65 | $14.18 | 4,250,800 | — | — |
| 2004-01-14 | $12.55 | $14.07 | 3,109,000 | — | — |
| 2004-01-13 | $12.46 | $13.97 | 2,640,400 | — | — |
| 2004-01-12 | $12.50 | $14.02 | 3,414,800 | — | — |
| 2004-01-09 | $12.33 | $13.83 | 1,769,600 | — | — |
| 2004-01-08 | $12.48 | $13.99 | 3,424,200 | — | — |
| 2004-01-07 | $12.40 | $13.90 | 3,029,400 | — | — |
| 2004-01-06 | $12.29 | $13.79 | 3,175,800 | — | — |
| 2004-01-05 | $12.36 | $13.86 | 2,337,400 | — | — |
| 2004-01-02 | $12.25 | $13.74 | 3,645,200 | — | — |