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
- 2002-12-06 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 | $45.74 | $46.58 | 938,000 | — | — |
| 2004-12-30 | $45.61 | $46.45 | 1,020,000 | — | — |
| 2004-12-29 | $45.58 | $46.43 | 2,943,500 | — | — |
| 2004-12-28 | $45.03 | $45.86 | 1,735,000 | — | — |
| 2004-12-27 | $43.72 | $44.53 | 1,032,000 | — | — |
| 2004-12-23 | $44.30 | $45.12 | 515,500 | — | — |
| 2004-12-22 | $44.26 | $45.08 | 1,403,500 | — | — |
| 2004-12-21 | $44.05 | $44.86 | 1,902,500 | — | — |
| 2004-12-20 | $43.56 | $44.36 | 2,808,500 | — | — |
| 2004-12-17 | $44.11 | $44.93 | 1,947,500 | — | — |
| 2004-12-16 | $44.50 | $45.32 | 1,368,000 | — | — |
| 2004-12-15 | $44.82 | $45.65 | 1,394,000 | — | — |
| 2004-12-14 | $44.80 | $45.63 | 1,746,000 | — | — |
| 2004-12-13 | $45.14 | $45.97 | 2,836,000 | — | — |
| 2004-12-10 | $44.48 | $45.30 | 2,849,500 | — | — |
| 2004-12-09 | $43.93 | $44.75 | 3,199,500 | — | — |
| 2004-12-08 | $43.04 | $43.84 | 2,584,000 | — | — |
| 2004-12-07 | $43.03 | $43.77 | 4,557,000 | — | — |
| 2004-12-06 | $43.30 | $44.04 | 3,776,500 | — | — |
| 2004-12-03 | $42.80 | $43.54 | 4,703,500 | — | — |
| 2004-12-02 | $41.94 | $42.66 | 5,657,000 | — | — |
| 2004-12-01 | $41.52 | $42.24 | 6,841,000 | — | — |
| 2004-11-30 | $39.14 | $39.82 | 2,826,000 | — | — |
| 2004-11-29 | $39.66 | $40.34 | 4,332,000 | — | — |
| 2004-11-26 | $39.57 | $40.25 | 1,449,500 | — | — |
| 2004-11-24 | $39.74 | $40.42 | 3,879,000 | — | — |
| 2004-11-23 | $41.02 | $41.73 | 1,838,500 | — | — |
| 2004-11-22 | $40.53 | $41.23 | 3,464,000 | — | — |
| 2004-11-19 | $40.20 | $40.90 | 2,785,000 | — | — |
| 2004-11-18 | $40.71 | $41.41 | 3,064,500 | — | — |
| 2004-11-17 | $40.51 | $41.21 | 6,027,500 | — | — |
| 2004-11-16 | $40.20 | $40.89 | 4,525,500 | — | — |
| 2004-11-15 | $42.08 | $42.81 | 4,919,000 | — | — |
| 2004-11-12 | $40.93 | $41.64 | 3,628,500 | — | — |
| 2004-11-11 | $39.88 | $40.57 | 7,704,500 | — | — |
| 2004-11-10 | $39.71 | $40.40 | 6,588,000 | — | — |
| 2004-11-09 | $38.22 | $38.88 | 4,028,500 | — | — |
| 2004-11-08 | $37.48 | $38.12 | 3,395,000 | — | — |
| 2004-11-05 | $36.07 | $36.69 | 3,058,000 | — | — |
| 2004-11-04 | $37.39 | $38.03 | 2,930,000 | — | — |
| 2004-11-03 | $37.40 | $38.05 | 5,949,000 | — | — |
| 2004-11-02 | $35.96 | $36.58 | 3,995,000 | — | — |
| 2004-11-01 | $35.16 | $35.77 | 2,218,500 | — | — |
| 2004-10-29 | $35.15 | $35.75 | 4,286,000 | — | — |
| 2004-10-28 | $34.75 | $35.35 | 3,152,500 | — | — |
| 2004-10-27 | $34.05 | $34.64 | 3,499,500 | — | — |
| 2004-10-26 | $33.14 | $33.71 | 7,188,500 | — | — |
| 2004-10-25 | $33.87 | $34.45 | 2,236,500 | — | — |
| 2004-10-22 | $33.62 | $34.20 | 1,071,500 | — | — |
| 2004-10-21 | $33.69 | $34.27 | 2,114,000 | — | — |
| 2004-10-20 | $33.40 | $33.98 | 2,854,500 | — | — |
| 2004-10-19 | $33.95 | $34.53 | 2,273,000 | — | — |
| 2004-10-18 | $34.14 | $34.73 | 2,531,000 | — | — |
| 2004-10-15 | $34.23 | $34.82 | 4,012,500 | — | — |
| 2004-10-14 | $34.34 | $34.93 | 4,998,000 | — | — |
| 2004-10-13 | $33.45 | $34.03 | 2,842,000 | — | — |
| 2004-10-12 | $33.03 | $33.60 | 2,206,000 | — | — |
| 2004-10-11 | $33.25 | $33.82 | 2,179,000 | — | — |
| 2004-10-08 | $33.18 | $33.75 | 1,956,500 | — | — |
| 2004-10-07 | $33.43 | $34.00 | 3,581,000 | — | — |
| 2004-10-06 | $33.72 | $34.30 | 2,773,500 | — | — |
| 2004-10-05 | $33.74 | $34.32 | 4,181,000 | — | — |
| 2004-10-04 | $33.69 | $34.27 | 4,749,000 | — | — |
| 2004-10-01 | $33.14 | $33.71 | 4,478,500 | — | — |
| 2004-09-30 | $32.26 | $32.82 | 4,050,000 | — | — |
| 2004-09-29 | $31.69 | $32.24 | 2,281,500 | — | — |
| 2004-09-28 | $31.86 | $32.41 | 3,122,000 | — | — |
| 2004-09-27 | $31.43 | $31.98 | 4,094,000 | — | — |
| 2004-09-24 | $31.52 | $32.07 | 6,597,500 | — | — |
| 2004-09-23 | $30.61 | $31.14 | 2,807,000 | — | — |
| 2004-09-22 | $30.41 | $30.94 | 5,425,000 | — | — |
| 2004-09-21 | $30.23 | $30.75 | 5,404,000 | — | — |
| 2004-09-20 | $29.22 | $29.72 | 3,481,500 | — | — |
| 2004-09-17 | $28.66 | $29.15 | 2,105,500 | — | — |
| 2004-09-16 | $28.16 | $28.65 | 1,668,500 | — | — |
| 2004-09-15 | $28.27 | $28.75 | 1,089,000 | — | — |
| 2004-09-14 | $28.78 | $29.27 | 1,876,500 | — | — |
| 2004-09-13 | $28.30 | $28.79 | 2,110,000 | — | — |
| 2004-09-10 | $28.83 | $29.33 | 2,040,500 | — | — |
| 2004-09-09 | $28.92 | $29.42 | 3,346,000 | — | — |
| 2004-09-08 | $28.71 | $29.20 | 3,512,500 | — | — |
| 2004-09-07 | $28.90 | $29.35 | 5,336,000 | — | — |
| 2004-09-03 | $27.40 | $27.82 | 1,287,500 | — | — |
| 2004-09-02 | $27.54 | $27.96 | 2,287,500 | — | — |
| 2004-09-01 | $26.46 | $26.87 | 1,295,500 | — | — |
| 2004-08-31 | $26.63 | $27.04 | 2,069,500 | — | — |
| 2004-08-30 | $26.63 | $27.04 | 2,185,000 | — | — |
| 2004-08-27 | $27.30 | $27.72 | 1,012,500 | — | — |
| 2004-08-26 | $27.65 | $28.08 | 1,612,000 | — | — |
| 2004-08-25 | $27.27 | $27.69 | 1,534,000 | — | — |
| 2004-08-24 | $27.28 | $27.70 | 2,158,000 | — | — |
| 2004-08-23 | $27.48 | $27.90 | 3,575,000 | — | — |
| 2004-08-20 | $26.99 | $27.40 | 1,743,500 | — | — |
| 2004-08-19 | $26.75 | $27.17 | 1,720,500 | — | — |
| 2004-08-18 | $26.98 | $27.40 | 1,660,500 | — | — |
| 2004-08-17 | $26.99 | $27.40 | 1,813,500 | — | — |
| 2004-08-16 | $27.00 | $27.42 | 2,642,500 | — | — |
| 2004-08-13 | $26.60 | $27.01 | 1,598,500 | — | — |
| 2004-08-12 | $26.64 | $27.05 | 3,296,000 | — | — |
| 2004-08-11 | $27.46 | $27.88 | 2,982,000 | — | — |
| 2004-08-10 | $27.50 | $27.92 | 7,113,500 | — | — |
| 2004-08-09 | $27.08 | $27.50 | 5,848,500 | — | — |
| 2004-08-06 | $25.98 | $26.38 | 6,619,000 | — | — |
| 2004-08-05 | $24.25 | $24.62 | 2,282,000 | — | — |
| 2004-08-04 | $25.04 | $25.43 | 1,026,500 | — | — |
| 2004-08-03 | $25.27 | $25.66 | 1,397,500 | — | — |
| 2004-08-02 | $25.08 | $25.47 | 1,427,500 | — | — |
| 2004-07-30 | $25.10 | $25.49 | 2,658,000 | — | — |
| 2004-07-29 | $25.29 | $25.68 | 2,417,000 | — | — |
| 2004-07-28 | $24.95 | $25.33 | 1,885,000 | — | — |
| 2004-07-27 | $25.02 | $25.41 | 1,979,500 | — | — |
| 2004-07-26 | $24.55 | $24.93 | 2,070,000 | — | — |
| 2004-07-23 | $24.85 | $25.23 | 2,152,000 | — | — |
| 2004-07-22 | $25.03 | $25.42 | 4,713,500 | — | — |
| 2004-07-21 | $24.16 | $24.53 | 3,100,000 | — | — |
| 2004-07-20 | $25.16 | $25.55 | 4,431,000 | — | — |
| 2004-07-19 | $23.85 | $24.22 | 4,234,000 | — | — |
| 2004-07-16 | $23.44 | $23.80 | 9,356,500 | — | — |
| 2004-07-15 | $24.53 | $24.91 | 8,523,500 | — | — |
| 2004-07-14 | $26.18 | $26.58 | 3,174,500 | — | — |
| 2004-07-13 | $26.76 | $27.17 | 2,604,500 | — | — |
| 2004-07-12 | $26.96 | $27.38 | 5,503,000 | — | — |
| 2004-07-09 | $27.75 | $28.17 | 2,313,000 | — | — |
| 2004-07-08 | $28.34 | $28.78 | 1,753,500 | — | — |
| 2004-07-07 | $28.83 | $29.27 | 2,500,000 | — | — |
| 2004-07-06 | $28.33 | $28.77 | 2,447,000 | — | — |
| 2004-07-02 | $28.65 | $29.10 | 2,520,000 | — | — |
| 2004-07-01 | $29.47 | $29.92 | 4,292,000 | — | — |
| 2004-06-30 | $28.87 | $29.32 | 3,077,500 | — | — |
| 2004-06-29 | $28.14 | $28.57 | 3,643,000 | — | — |
| 2004-06-28 | $28.19 | $28.62 | 4,237,000 | — | — |
| 2004-06-25 | $27.68 | $28.11 | 6,100,500 | — | — |
| 2004-06-24 | $27.00 | $27.42 | 2,230,000 | — | — |
| 2004-06-23 | $26.71 | $27.12 | 3,510,000 | — | — |
| 2004-06-22 | $25.80 | $26.20 | 2,157,000 | — | — |
| 2004-06-21 | $26.00 | $26.40 | 4,318,000 | — | — |
| 2004-06-18 | $25.81 | $26.21 | 2,045,500 | — | — |
| 2004-06-17 | $25.44 | $25.83 | 1,637,500 | — | — |
| 2004-06-16 | $25.46 | $25.86 | 1,900,000 | — | — |
| 2004-06-15 | $25.18 | $25.56 | 3,323,500 | — | — |
| 2004-06-14 | $25.36 | $25.75 | 2,337,500 | — | — |
| 2004-06-10 | $25.40 | $25.79 | 2,690,500 | — | — |
| 2004-06-09 | $24.42 | $24.79 | 1,756,500 | — | — |
| 2004-06-08 | $24.94 | $25.32 | 2,100,000 | — | — |
| 2004-06-07 | $24.87 | $25.20 | 4,111,500 | — | — |
| 2004-06-04 | $24.12 | $24.44 | 6,550,500 | — | — |
| 2004-06-03 | $23.69 | $24.00 | 3,639,500 | — | — |
| 2004-06-02 | $24.64 | $24.97 | 7,267,000 | — | — |
| 2004-06-01 | $24.40 | $24.73 | 6,424,500 | — | — |
| 2004-05-28 | $25.84 | $26.18 | 1,511,000 | — | — |
| 2004-05-27 | $26.06 | $26.41 | 1,289,500 | — | — |
| 2004-05-26 | $26.00 | $26.34 | 2,138,500 | — | — |
| 2004-05-25 | $25.53 | $25.86 | 1,534,000 | — | — |
| 2004-05-24 | $25.25 | $25.59 | 886,000 | — | — |
| 2004-05-21 | $24.91 | $25.24 | 563,000 | — | — |
| 2004-05-20 | $24.74 | $25.07 | 823,500 | — | — |
| 2004-05-19 | $24.81 | $25.14 | 1,906,500 | — | — |
| 2004-05-18 | $24.56 | $24.88 | 1,551,500 | — | — |
| 2004-05-17 | $23.39 | $23.70 | 1,203,000 | — | — |
| 2004-05-14 | $23.73 | $24.05 | 642,500 | — | — |
| 2004-05-13 | $23.58 | $23.89 | 848,000 | — | — |
| 2004-05-12 | $23.37 | $23.68 | 2,146,000 | — | — |
| 2004-05-11 | $23.56 | $23.87 | 1,355,500 | — | — |
| 2004-05-10 | $23.36 | $23.67 | 2,299,500 | — | — |
| 2004-05-07 | $23.30 | $23.61 | 1,139,500 | — | — |
| 2004-05-06 | $23.59 | $23.91 | 2,336,500 | — | — |
| 2004-05-05 | $24.47 | $24.79 | 2,244,500 | — | — |
| 2004-05-04 | $24.26 | $24.58 | 1,372,500 | — | — |
| 2004-05-03 | $23.66 | $23.97 | 989,500 | — | — |
| 2004-04-30 | $23.46 | $23.77 | 933,500 | — | — |
| 2004-04-29 | $23.40 | $23.71 | 2,886,000 | — | — |
| 2004-04-28 | $23.70 | $24.01 | 1,545,500 | — | — |
| 2004-04-27 | $24.20 | $24.52 | 2,974,000 | — | — |
| 2004-04-26 | $23.46 | $23.77 | 1,037,000 | — | — |
| 2004-04-23 | $23.77 | $24.09 | 1,441,000 | — | — |
| 2004-04-22 | $23.44 | $23.75 | 1,073,500 | — | — |
| 2004-04-21 | $22.90 | $23.21 | 1,679,500 | — | — |
| 2004-04-20 | $23.22 | $23.53 | 3,145,500 | — | — |
| 2004-04-19 | $22.95 | $23.26 | 2,305,000 | — | — |
| 2004-04-16 | $22.00 | $22.29 | 1,537,500 | — | — |
| 2004-04-15 | $21.76 | $22.05 | 1,241,500 | — | — |
| 2004-04-14 | $21.21 | $21.49 | 1,021,000 | — | — |
| 2004-04-13 | $21.07 | $21.35 | 1,829,000 | — | — |
| 2004-04-12 | $22.00 | $22.30 | 801,500 | — | — |
| 2004-04-08 | $21.91 | $22.20 | 1,418,000 | — | — |
| 2004-04-07 | $21.98 | $22.27 | 1,315,500 | — | — |
| 2004-04-06 | $21.60 | $21.89 | 1,719,000 | — | — |
| 2004-04-05 | $21.48 | $21.77 | 1,757,500 | — | — |
| 2004-04-02 | $20.60 | $20.87 | 1,767,500 | — | — |
| 2004-04-01 | $20.10 | $20.37 | 1,609,500 | — | — |
| 2004-03-31 | $19.35 | $19.60 | 929,000 | — | — |
| 2004-03-30 | $19.86 | $20.12 | 1,007,500 | — | — |
| 2004-03-29 | $19.33 | $19.59 | 787,500 | — | — |
| 2004-03-26 | $18.94 | $19.19 | 701,500 | — | — |
| 2004-03-25 | $18.61 | $18.86 | 668,000 | — | — |
| 2004-03-24 | $18.45 | $18.69 | 829,500 | — | — |
| 2004-03-23 | $18.58 | $18.82 | 695,000 | — | — |
| 2004-03-22 | $18.42 | $18.66 | 888,500 | — | — |
| 2004-03-19 | $18.75 | $19.00 | 1,685,000 | — | — |
| 2004-03-18 | $18.69 | $18.94 | 598,500 | — | — |
| 2004-03-17 | $18.82 | $19.07 | 1,003,000 | — | — |
| 2004-03-16 | $18.29 | $18.53 | 2,208,500 | — | — |
| 2004-03-15 | $18.70 | $18.95 | 622,000 | — | — |
| 2004-03-12 | $19.02 | $19.28 | 932,500 | — | — |
| 2004-03-11 | $18.85 | $19.10 | 1,012,000 | — | — |
| 2004-03-10 | $19.20 | $19.45 | 1,398,000 | — | — |
| 2004-03-09 | $19.39 | $19.65 | 754,500 | — | — |
| 2004-03-08 | $19.09 | $19.34 | 867,500 | — | — |
| 2004-03-05 | $19.44 | $19.64 | 623,500 | — | — |
| 2004-03-04 | $19.00 | $19.20 | 1,011,500 | — | — |
| 2004-03-03 | $18.65 | $18.85 | 918,500 | — | — |
| 2004-03-02 | $18.88 | $19.08 | 1,475,000 | — | — |
| 2004-03-01 | $18.97 | $19.17 | 971,500 | — | — |
| 2004-02-27 | $18.65 | $18.85 | 1,071,500 | — | — |
| 2004-02-26 | $18.29 | $18.48 | 5,430,000 | — | — |
| 2004-02-25 | $17.52 | $17.71 | 409,500 | — | — |
| 2004-02-24 | $17.30 | $17.48 | 592,500 | — | — |
| 2004-02-23 | $17.37 | $17.55 | 1,333,000 | — | — |
| 2004-02-20 | $17.00 | $17.18 | 388,000 | — | — |
| 2004-02-19 | $17.12 | $17.30 | 514,000 | — | — |
| 2004-02-18 | $17.06 | $17.24 | 482,000 | — | — |
| 2004-02-17 | $17.07 | $17.25 | 1,023,500 | — | — |
| 2004-02-13 | $16.62 | $16.80 | 992,500 | — | — |
| 2004-02-12 | $16.89 | $17.07 | 700,500 | — | — |
| 2004-02-11 | $17.00 | $17.18 | 1,065,000 | — | — |
| 2004-02-10 | $17.10 | $17.28 | 972,000 | — | — |
| 2004-02-09 | $17.30 | $17.48 | 828,500 | — | — |
| 2004-02-06 | $17.12 | $17.30 | 482,000 | — | — |
| 2004-02-05 | $17.03 | $17.21 | 1,101,500 | — | — |
| 2004-02-04 | $16.87 | $17.05 | 939,500 | — | — |
| 2004-02-03 | $17.20 | $17.38 | 2,818,000 | — | — |
| 2004-02-02 | $17.46 | $17.64 | 1,329,000 | — | — |
| 2004-01-30 | $17.48 | $17.67 | 740,500 | — | — |
| 2004-01-29 | $17.00 | $17.18 | 1,024,500 | — | — |
| 2004-01-28 | $17.00 | $17.18 | 1,095,500 | — | — |
| 2004-01-27 | $17.15 | $17.33 | 1,234,500 | — | — |
| 2004-01-26 | $17.09 | $17.27 | 789,000 | — | — |
| 2004-01-23 | $17.12 | $17.30 | 1,062,000 | — | — |
| 2004-01-22 | $17.36 | $17.54 | 3,153,500 | — | — |
| 2004-01-21 | $16.44 | $16.62 | 1,249,500 | — | — |
| 2004-01-20 | $16.40 | $16.57 | 1,437,000 | — | — |
| 2004-01-16 | $15.94 | $16.11 | 4,520,500 | — | — |
| 2004-01-15 | $14.98 | $15.14 | 996,000 | — | — |
| 2004-01-14 | $14.69 | $14.84 | 809,500 | — | — |
| 2004-01-13 | $14.80 | $14.95 | 330,500 | — | — |
| 2004-01-12 | $15.00 | $15.15 | 450,500 | — | — |
| 2004-01-09 | $15.06 | $15.22 | 853,500 | — | — |
| 2004-01-08 | $14.89 | $15.05 | 830,000 | — | — |
| 2004-01-07 | $15.00 | $15.16 | 892,500 | — | — |
| 2004-01-06 | $15.17 | $15.33 | 2,456,000 | — | — |
| 2004-01-05 | $15.62 | $15.79 | 2,337,000 | — | — |
| 2004-01-02 | $14.58 | $14.73 | 760,500 | — | — |