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
- 1987-04-06 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 | $42.67 | $61.33 | 986,300 | — | — |
| 2004-12-30 | $42.74 | $61.43 | 1,032,700 | — | — |
| 2004-12-29 | $42.91 | $61.68 | 1,486,900 | — | — |
| 2004-12-28 | $42.36 | $60.89 | 1,358,400 | — | — |
| 2004-12-27 | $42.13 | $60.56 | 1,585,300 | — | — |
| 2004-12-23 | $43.14 | $62.01 | 1,646,300 | — | — |
| 2004-12-22 | $42.91 | $61.68 | 3,711,200 | — | — |
| 2004-12-21 | $43.91 | $63.11 | 1,910,700 | — | — |
| 2004-12-20 | $43.31 | $62.25 | 1,794,500 | — | — |
| 2004-12-17 | $42.78 | $61.49 | 2,856,700 | — | — |
| 2004-12-16 | $42.76 | $61.46 | 2,267,400 | — | — |
| 2004-12-15 | $43.34 | $62.30 | 2,383,400 | — | — |
| 2004-12-14 | $42.77 | $61.48 | 1,731,300 | — | — |
| 2004-12-13 | $42.22 | $60.69 | 2,576,000 | — | — |
| 2004-12-10 | $41.49 | $59.64 | 3,787,400 | — | — |
| 2004-12-09 | $41.09 | $59.06 | 3,173,400 | — | — |
| 2004-12-08 | $40.28 | $57.90 | 4,110,500 | — | — |
| 2004-12-07 | $40.74 | $58.56 | 2,836,100 | — | — |
| 2004-12-06 | $41.91 | $60.24 | 1,746,200 | — | — |
| 2004-12-03 | $41.94 | $60.28 | 3,158,900 | — | — |
| 2004-12-02 | $41.26 | $59.31 | 4,437,800 | — | — |
| 2004-12-01 | $42.36 | $60.89 | 3,744,200 | — | — |
| 2004-11-30 | $44.33 | $63.72 | 2,379,400 | — | — |
| 2004-11-29 | $44.34 | $63.73 | 1,771,800 | — | — |
| 2004-11-26 | $44.77 | $64.35 | 668,700 | — | — |
| 2004-11-24 | $44.69 | $64.24 | 1,878,200 | — | — |
| 2004-11-23 | $44.16 | $63.47 | 2,439,100 | — | — |
| 2004-11-22 | $43.66 | $62.76 | 2,165,500 | — | — |
| 2004-11-19 | $43.61 | $62.68 | 2,398,900 | — | — |
| 2004-11-18 | $43.16 | $62.04 | 3,454,200 | — | — |
| 2004-11-17 | $42.22 | $60.69 | 3,089,000 | — | — |
| 2004-11-16 | $41.23 | $59.26 | 2,077,600 | — | — |
| 2004-11-15 | $41.04 | $58.99 | 3,044,900 | — | — |
| 2004-11-12 | $42.16 | $60.60 | 2,788,900 | — | — |
| 2004-11-11 | $41.21 | $59.23 | 2,181,200 | — | — |
| 2004-11-10 | $41.40 | $59.51 | 3,247,000 | — | — |
| 2004-11-09 | $40.70 | $58.50 | 3,160,600 | — | — |
| 2004-11-08 | $40.75 | $58.57 | 4,108,200 | — | — |
| 2004-11-05 | $42.20 | $60.66 | 3,281,000 | — | — |
| 2004-11-04 | $42.21 | $60.67 | 2,868,600 | — | — |
| 2004-11-03 | $42.54 | $60.98 | 4,137,000 | — | — |
| 2004-11-02 | $41.53 | $59.53 | 3,066,300 | — | — |
| 2004-11-01 | $42.49 | $60.91 | 3,240,300 | — | — |
| 2004-10-29 | $42.83 | $61.40 | 2,533,600 | — | — |
| 2004-10-28 | $41.95 | $60.13 | 4,923,100 | — | — |
| 2004-10-27 | $43.00 | $61.64 | 3,529,900 | — | — |
| 2004-10-26 | $44.20 | $63.36 | 1,962,400 | — | — |
| 2004-10-25 | $43.18 | $61.90 | 2,464,600 | — | — |
| 2004-10-22 | $43.39 | $62.20 | 2,125,400 | — | — |
| 2004-10-21 | $44.09 | $63.20 | 2,997,700 | — | — |
| 2004-10-20 | $43.45 | $62.28 | 3,266,600 | — | — |
| 2004-10-19 | $42.00 | $60.21 | 2,440,500 | — | — |
| 2004-10-18 | $41.90 | $60.06 | 2,386,700 | — | — |
| 2004-10-15 | $42.91 | $61.51 | 1,846,100 | — | — |
| 2004-10-14 | $42.97 | $61.60 | 2,397,700 | — | — |
| 2004-10-13 | $42.53 | $60.97 | 3,059,500 | — | — |
| 2004-10-12 | $42.89 | $61.48 | 1,957,000 | — | — |
| 2004-10-11 | $43.60 | $62.50 | 2,608,600 | — | — |
| 2004-10-08 | $44.76 | $64.16 | 1,783,500 | — | — |
| 2004-10-07 | $44.71 | $64.09 | 2,945,100 | — | — |
| 2004-10-06 | $44.89 | $64.35 | 2,573,900 | — | — |
| 2004-10-05 | $44.05 | $63.14 | 1,972,300 | — | — |
| 2004-10-04 | $44.08 | $63.19 | 2,177,600 | — | — |
| 2004-10-01 | $44.57 | $63.89 | 2,349,700 | — | — |
| 2004-09-30 | $43.72 | $62.67 | 2,529,800 | — | — |
| 2004-09-29 | $43.39 | $62.20 | 3,514,200 | — | — |
| 2004-09-28 | $44.09 | $63.20 | 2,963,000 | — | — |
| 2004-09-27 | $42.92 | $61.53 | 1,940,300 | — | — |
| 2004-09-24 | $43.17 | $61.88 | 2,352,800 | — | — |
| 2004-09-23 | $42.63 | $61.11 | 2,261,500 | — | — |
| 2004-09-22 | $43.19 | $61.91 | 2,419,700 | — | — |
| 2004-09-21 | $43.24 | $61.98 | 2,070,600 | — | — |
| 2004-09-20 | $42.49 | $60.91 | 2,824,500 | — | — |
| 2004-09-17 | $42.34 | $60.69 | 2,427,600 | — | — |
| 2004-09-16 | $41.41 | $59.36 | 1,510,800 | — | — |
| 2004-09-15 | $41.70 | $59.78 | 2,398,500 | — | — |
| 2004-09-14 | $41.83 | $59.96 | 2,868,000 | — | — |
| 2004-09-13 | $41.69 | $59.76 | 1,690,800 | — | — |
| 2004-09-10 | $41.09 | $58.90 | 1,446,800 | — | — |
| 2004-09-09 | $41.53 | $59.53 | 2,414,000 | — | — |
| 2004-09-08 | $40.77 | $58.44 | 1,239,900 | — | — |
| 2004-09-07 | $40.70 | $58.34 | 1,541,600 | — | — |
| 2004-09-03 | $41.28 | $59.17 | 1,863,800 | — | — |
| 2004-09-02 | $40.46 | $58.00 | 2,113,300 | — | — |
| 2004-09-01 | $40.26 | $57.71 | 2,693,200 | — | — |
| 2004-08-31 | $39.33 | $56.38 | 1,541,600 | — | — |
| 2004-08-30 | $38.92 | $55.79 | 1,348,900 | — | — |
| 2004-08-27 | $39.58 | $56.74 | 1,474,500 | — | — |
| 2004-08-26 | $39.48 | $56.59 | 1,654,900 | — | — |
| 2004-08-25 | $38.80 | $55.62 | 2,097,200 | — | — |
| 2004-08-24 | $38.57 | $55.29 | 2,246,000 | — | — |
| 2004-08-23 | $38.76 | $55.56 | 1,335,600 | — | — |
| 2004-08-20 | $39.35 | $56.41 | 2,633,900 | — | — |
| 2004-08-19 | $39.00 | $55.91 | 2,587,900 | — | — |
| 2004-08-18 | $38.69 | $55.46 | 2,566,300 | — | — |
| 2004-08-17 | $38.50 | $55.19 | 2,365,700 | — | — |
| 2004-08-16 | $39.22 | $56.22 | 2,008,700 | — | — |
| 2004-08-13 | $38.95 | $55.83 | 1,964,500 | — | — |
| 2004-08-12 | $38.78 | $55.59 | 2,436,200 | — | — |
| 2004-08-11 | $39.38 | $56.45 | 2,767,500 | — | — |
| 2004-08-10 | $39.37 | $56.44 | 2,015,800 | — | — |
| 2004-08-09 | $39.37 | $56.44 | 1,808,400 | — | — |
| 2004-08-06 | $38.39 | $55.03 | 2,616,700 | — | — |
| 2004-08-05 | $39.70 | $56.91 | 3,062,900 | — | — |
| 2004-08-04 | $40.21 | $57.48 | 2,972,900 | — | — |
| 2004-08-03 | $40.77 | $58.28 | 2,049,000 | — | — |
| 2004-08-02 | $40.21 | $57.48 | 2,787,800 | — | — |
| 2004-07-30 | $40.30 | $57.60 | 2,738,000 | — | — |
| 2004-07-29 | $39.58 | $56.58 | 3,003,700 | — | — |
| 2004-07-28 | $39.54 | $56.52 | 1,925,200 | — | — |
| 2004-07-27 | $39.23 | $56.07 | 1,941,700 | — | — |
| 2004-07-26 | $38.96 | $55.69 | 1,857,600 | — | — |
| 2004-07-23 | $39.29 | $56.16 | 2,053,600 | — | — |
| 2004-07-22 | $39.64 | $56.66 | 2,641,000 | — | — |
| 2004-07-21 | $39.10 | $55.89 | 2,042,100 | — | — |
| 2004-07-20 | $39.69 | $56.73 | 2,333,000 | — | — |
| 2004-07-19 | $40.21 | $57.48 | 2,130,000 | — | — |
| 2004-07-16 | $40.16 | $57.40 | 2,982,100 | — | — |
| 2004-07-15 | $39.83 | $56.93 | 3,317,800 | — | — |
| 2004-07-14 | $38.83 | $55.50 | 2,252,100 | — | — |
| 2004-07-13 | $38.22 | $54.63 | 1,527,200 | — | — |
| 2004-07-12 | $38.39 | $54.87 | 1,501,500 | — | — |
| 2004-07-09 | $38.64 | $55.23 | 2,215,900 | — | — |
| 2004-07-08 | $38.08 | $54.43 | 2,282,100 | — | — |
| 2004-07-07 | $38.44 | $54.95 | 2,492,600 | — | — |
| 2004-07-06 | $37.80 | $54.03 | 1,536,500 | — | — |
| 2004-07-02 | $37.73 | $53.93 | 1,903,200 | — | — |
| 2004-07-01 | $37.65 | $53.82 | 2,305,600 | — | — |
| 2004-06-30 | $37.65 | $53.82 | 2,049,700 | — | — |
| 2004-06-29 | $37.08 | $53.00 | 2,045,500 | — | — |
| 2004-06-28 | $36.67 | $52.42 | 2,688,900 | — | — |
| 2004-06-25 | $37.15 | $53.10 | 3,093,200 | — | — |
| 2004-06-24 | $36.52 | $52.20 | 2,050,800 | — | — |
| 2004-06-23 | $36.90 | $52.74 | 2,483,400 | — | — |
| 2004-06-22 | $36.68 | $52.43 | 2,073,900 | — | — |
| 2004-06-21 | $36.31 | $51.90 | 1,804,200 | — | — |
| 2004-06-18 | $36.66 | $52.40 | 2,390,900 | — | — |
| 2004-06-17 | $36.75 | $52.53 | 3,259,600 | — | — |
| 2004-06-16 | $36.20 | $51.74 | 2,337,200 | — | — |
| 2004-06-15 | $35.32 | $50.49 | 2,710,200 | — | — |
| 2004-06-14 | $34.39 | $49.16 | 1,530,600 | — | — |
| 2004-06-10 | $34.60 | $49.46 | 2,287,300 | — | — |
| 2004-06-09 | $34.13 | $48.78 | 2,720,900 | — | — |
| 2004-06-08 | $34.55 | $49.39 | 2,721,400 | — | — |
| 2004-06-07 | $34.57 | $49.41 | 2,141,800 | — | — |
| 2004-06-04 | $33.79 | $48.30 | 2,071,200 | — | — |
| 2004-06-03 | $33.71 | $48.18 | 1,684,400 | — | — |
| 2004-06-02 | $34.43 | $49.21 | 2,205,300 | — | — |
| 2004-06-01 | $34.30 | $49.03 | 2,477,400 | — | — |
| 2004-05-28 | $34.03 | $48.64 | 1,768,800 | — | — |
| 2004-05-27 | $33.73 | $48.21 | 2,974,500 | — | — |
| 2004-05-26 | $34.28 | $49.00 | 2,867,800 | — | — |
| 2004-05-25 | $35.25 | $50.39 | 1,940,300 | — | — |
| 2004-05-24 | $34.91 | $49.90 | 2,968,900 | — | — |
| 2004-05-21 | $33.84 | $48.37 | 2,175,400 | — | — |
| 2004-05-20 | $34.04 | $48.66 | 2,145,700 | — | — |
| 2004-05-19 | $34.35 | $49.10 | 2,670,900 | — | — |
| 2004-05-18 | $34.67 | $49.56 | 2,856,900 | — | — |
| 2004-05-17 | $35.55 | $50.81 | 2,165,300 | — | — |
| 2004-05-14 | $35.34 | $50.51 | 1,469,000 | — | — |
| 2004-05-13 | $35.08 | $50.14 | 1,914,400 | — | — |
| 2004-05-12 | $35.28 | $50.43 | 2,771,900 | — | — |
| 2004-05-11 | $34.93 | $49.93 | 2,571,300 | — | — |
| 2004-05-10 | $34.86 | $49.83 | 2,875,300 | — | — |
| 2004-05-07 | $35.90 | $51.31 | 1,712,300 | — | — |
| 2004-05-06 | $37.04 | $52.94 | 2,228,000 | — | — |
| 2004-05-05 | $37.39 | $53.28 | 4,547,600 | — | — |
| 2004-05-04 | $37.53 | $53.48 | 2,049,600 | — | — |
| 2004-05-03 | $37.62 | $53.61 | 2,140,500 | — | — |
| 2004-04-30 | $36.68 | $52.27 | 2,666,100 | — | — |
| 2004-04-29 | $36.30 | $51.73 | 3,111,700 | — | — |
| 2004-04-28 | $37.45 | $53.37 | 3,033,200 | — | — |
| 2004-04-27 | $38.27 | $54.53 | 4,502,000 | — | — |
| 2004-04-26 | $36.55 | $52.08 | 1,401,500 | — | — |
| 2004-04-23 | $36.75 | $52.37 | 2,841,100 | — | — |
| 2004-04-22 | $36.80 | $52.44 | 1,893,200 | — | — |
| 2004-04-21 | $35.78 | $50.99 | 1,928,900 | — | — |
| 2004-04-20 | $36.05 | $51.37 | 1,985,600 | — | — |
| 2004-04-19 | $36.76 | $52.38 | 1,925,100 | — | — |
| 2004-04-16 | $36.72 | $52.33 | 1,779,000 | — | — |
| 2004-04-15 | $36.35 | $51.80 | 1,566,300 | — | — |
| 2004-04-14 | $35.68 | $50.84 | 1,385,600 | — | — |
| 2004-04-13 | $35.85 | $51.09 | 1,592,100 | — | — |
| 2004-04-12 | $36.80 | $52.44 | 2,249,900 | — | — |
| 2004-04-08 | $35.83 | $51.06 | 2,074,100 | — | — |
| 2004-04-07 | $35.32 | $50.33 | 3,081,400 | — | — |
| 2004-04-06 | $35.19 | $50.15 | 1,449,900 | — | — |
| 2004-04-05 | $35.71 | $50.89 | 1,113,900 | — | — |
| 2004-04-02 | $35.75 | $50.94 | 1,910,200 | — | — |
| 2004-04-01 | $35.46 | $50.53 | 2,931,500 | — | — |
| 2004-03-31 | $36.48 | $51.98 | 2,464,400 | — | — |
| 2004-03-30 | $36.13 | $51.48 | 2,257,700 | — | — |
| 2004-03-29 | $34.98 | $49.85 | 1,659,400 | — | — |
| 2004-03-26 | $35.15 | $50.09 | 1,691,100 | — | — |
| 2004-03-25 | $34.72 | $49.48 | 2,043,000 | — | — |
| 2004-03-24 | $34.36 | $48.96 | 3,016,000 | — | — |
| 2004-03-23 | $35.48 | $50.56 | 2,844,500 | — | — |
| 2004-03-22 | $36.00 | $51.30 | 2,066,500 | — | — |
| 2004-03-19 | $36.39 | $51.86 | 2,876,600 | — | — |
| 2004-03-18 | $37.70 | $53.72 | 3,308,000 | — | — |
| 2004-03-17 | $36.99 | $52.71 | 3,165,400 | — | — |
| 2004-03-16 | $35.34 | $50.36 | 1,691,000 | — | — |
| 2004-03-15 | $35.55 | $50.66 | 2,847,700 | — | — |
| 2004-03-12 | $35.41 | $50.46 | 2,205,100 | — | — |
| 2004-03-11 | $35.14 | $50.07 | 2,639,800 | — | — |
| 2004-03-10 | $35.76 | $50.96 | 2,553,600 | — | — |
| 2004-03-09 | $37.00 | $52.72 | 2,090,400 | — | — |
| 2004-03-08 | $37.28 | $53.12 | 1,538,700 | — | — |
| 2004-03-05 | $37.29 | $53.14 | 2,511,100 | — | — |
| 2004-03-04 | $37.49 | $53.42 | 2,247,700 | — | — |
| 2004-03-03 | $38.05 | $54.22 | 2,146,900 | — | — |
| 2004-03-02 | $38.27 | $54.53 | 2,189,100 | — | — |
| 2004-03-01 | $38.42 | $54.75 | 2,484,500 | — | — |
| 2004-02-27 | $37.62 | $53.61 | 2,781,300 | — | — |
| 2004-02-26 | $37.33 | $53.19 | 1,817,400 | — | — |
| 2004-02-25 | $36.99 | $52.71 | 2,521,900 | — | — |
| 2004-02-24 | $36.65 | $52.23 | 2,857,600 | — | — |
| 2004-02-23 | $36.05 | $51.37 | 1,753,000 | — | — |
| 2004-02-20 | $36.00 | $51.30 | 2,000,800 | — | — |
| 2004-02-19 | $36.03 | $51.34 | 2,032,300 | — | — |
| 2004-02-18 | $36.14 | $51.50 | 2,502,700 | — | — |
| 2004-02-17 | $36.48 | $51.98 | 2,235,800 | — | — |
| 2004-02-13 | $36.20 | $51.58 | 2,625,800 | — | — |
| 2004-02-12 | $36.94 | $52.64 | 4,967,300 | — | — |
| 2004-02-11 | $35.68 | $50.84 | 3,226,200 | — | — |
| 2004-02-10 | $35.08 | $49.99 | 3,719,800 | — | — |
| 2004-02-09 | $34.70 | $49.45 | 3,713,600 | — | — |
| 2004-02-06 | $34.83 | $49.63 | 1,827,900 | — | — |
| 2004-02-05 | $34.85 | $49.66 | 2,359,400 | — | — |
| 2004-02-04 | $35.45 | $50.35 | 1,873,100 | — | — |
| 2004-02-03 | $35.50 | $50.42 | 2,717,300 | — | — |
| 2004-02-02 | $35.83 | $50.89 | 2,434,100 | — | — |
| 2004-01-30 | $35.08 | $49.83 | 1,684,500 | — | — |
| 2004-01-29 | $35.55 | $50.49 | 3,025,800 | — | — |
| 2004-01-28 | $36.08 | $51.25 | 3,560,800 | — | — |
| 2004-01-27 | $35.81 | $50.86 | 2,524,100 | — | — |
| 2004-01-26 | $35.91 | $51.01 | 2,967,000 | — | — |
| 2004-01-23 | $35.86 | $50.93 | 5,532,100 | — | — |
| 2004-01-22 | $34.55 | $49.07 | 2,408,000 | — | — |
| 2004-01-21 | $34.72 | $49.32 | 3,029,400 | — | — |
| 2004-01-20 | $34.14 | $48.49 | 3,459,000 | — | — |
| 2004-01-16 | $33.03 | $46.91 | 2,590,000 | — | — |
| 2004-01-15 | $32.12 | $45.62 | 1,690,600 | — | — |
| 2004-01-14 | $32.50 | $46.16 | 1,405,100 | — | — |
| 2004-01-13 | $32.92 | $46.76 | 2,208,300 | — | — |
| 2004-01-12 | $32.70 | $46.45 | 1,953,500 | — | — |
| 2004-01-09 | $33.11 | $47.03 | 3,977,200 | — | — |
| 2004-01-08 | $32.60 | $46.30 | 1,737,000 | — | — |
| 2004-01-07 | $32.00 | $45.45 | 1,571,200 | — | — |
| 2004-01-06 | $32.68 | $46.42 | 2,649,500 | — | — |
| 2004-01-05 | $32.65 | $46.37 | 1,835,600 | — | — |
| 2004-01-02 | $31.80 | $45.17 | 1,370,900 | — | — |