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
- 1981-12-31 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 | $33.10 | $86.18 | 3,666,193 | — | — |
| 2004-12-30 | $33.08 | $86.14 | 3,790,289 | — | — |
| 2004-12-29 | $33.28 | $86.66 | 4,278,538 | — | — |
| 2004-12-28 | $32.99 | $85.90 | 4,939,680 | — | — |
| 2004-12-27 | $32.80 | $85.41 | 5,325,871 | — | — |
| 2004-12-23 | $33.22 | $86.50 | 3,663,308 | — | — |
| 2004-12-22 | $33.13 | $86.27 | 7,705,723 | — | — |
| 2004-12-21 | $33.52 | $87.27 | 5,754,565 | — | — |
| 2004-12-20 | $33.54 | $87.34 | 5,158,487 | — | — |
| 2004-12-17 | $33.16 | $86.34 | 9,047,423 | — | — |
| 2004-12-16 | $33.18 | $86.41 | 5,151,666 | — | — |
| 2004-12-15 | $33.37 | $86.88 | 6,840,990 | — | — |
| 2004-12-14 | $33.03 | $86.00 | 6,773,564 | — | — |
| 2004-12-13 | $32.71 | $85.17 | 8,307,572 | — | — |
| 2004-12-10 | $32.30 | $84.12 | 7,184,679 | — | — |
| 2004-12-09 | $32.64 | $85.00 | 7,253,155 | — | — |
| 2004-12-08 | $32.63 | $84.98 | 8,956,122 | — | — |
| 2004-12-07 | $32.30 | $84.12 | 8,388,116 | — | — |
| 2004-12-06 | $33.01 | $85.95 | 6,274,821 | — | — |
| 2004-12-03 | $32.97 | $85.85 | 7,496,886 | — | — |
| 2004-12-02 | $32.76 | $85.31 | 12,769,498 | — | — |
| 2004-12-01 | $34.03 | $88.61 | 11,806,644 | — | — |
| 2004-11-30 | $34.68 | $90.31 | 7,645,905 | — | — |
| 2004-11-29 | $34.32 | $89.36 | 6,418,856 | — | — |
| 2004-11-26 | $34.44 | $89.68 | 4,109,579 | — | — |
| 2004-11-24 | $34.26 | $89.22 | 9,293,777 | — | — |
| 2004-11-23 | $34.19 | $89.03 | 9,889,330 | — | — |
| 2004-11-22 | $33.87 | $88.20 | 7,111,481 | — | — |
| 2004-11-19 | $33.32 | $86.78 | 6,665,210 | — | — |
| 2004-11-18 | $32.88 | $85.61 | 10,121,517 | — | — |
| 2004-11-17 | $33.05 | $86.07 | 8,413,303 | — | — |
| 2004-11-16 | $32.83 | $85.48 | 7,938,697 | — | — |
| 2004-11-15 | $32.97 | $85.85 | 8,213,911 | — | — |
| 2004-11-12 | $33.50 | $87.23 | 7,357,836 | — | — |
| 2004-11-11 | $33.07 | $86.11 | 7,574,806 | — | — |
| 2004-11-10 | $33.26 | $86.62 | 6,575,746 | — | — |
| 2004-11-09 | $32.97 | $85.84 | 6,291,350 | — | — |
| 2004-11-08 | $33.07 | $86.12 | 8,081,157 | — | — |
| 2004-11-05 | $33.68 | $87.70 | 8,747,285 | — | — |
| 2004-11-04 | $33.29 | $86.70 | 10,161,395 | — | — |
| 2004-11-03 | $32.59 | $84.86 | 8,514,048 | — | — |
| 2004-11-02 | $31.80 | $82.81 | 7,955,225 | — | — |
| 2004-11-01 | $32.00 | $83.33 | 8,752,007 | — | — |
| 2004-10-29 | $32.14 | $83.68 | 7,093,379 | — | — |
| 2004-10-28 | $31.63 | $82.36 | 10,268,700 | — | — |
| 2004-10-27 | $32.37 | $84.28 | 12,063,755 | — | — |
| 2004-10-26 | $32.94 | $85.29 | 6,592,799 | — | — |
| 2004-10-25 | $32.37 | $83.80 | 7,474,847 | — | — |
| 2004-10-22 | $32.32 | $83.68 | 9,455,914 | — | — |
| 2004-10-21 | $31.91 | $82.62 | 9,172,305 | — | — |
| 2004-10-20 | $31.85 | $82.45 | 7,404,273 | — | — |
| 2004-10-19 | $31.25 | $80.91 | 7,037,496 | — | — |
| 2004-10-18 | $31.32 | $81.09 | 7,847,396 | — | — |
| 2004-10-15 | $32.01 | $82.88 | 7,563,000 | — | — |
| 2004-10-14 | $31.76 | $82.22 | 8,977,111 | — | — |
| 2004-10-13 | $31.64 | $81.91 | 13,103,218 | — | — |
| 2004-10-12 | $32.55 | $84.27 | 8,804,479 | — | — |
| 2004-10-11 | $33.22 | $86.00 | 6,895,823 | — | — |
| 2004-10-08 | $33.57 | $86.91 | 8,480,466 | — | — |
| 2004-10-07 | $33.21 | $85.99 | 14,675,268 | — | — |
| 2004-10-06 | $33.87 | $87.67 | 10,142,768 | — | — |
| 2004-10-05 | $33.05 | $85.55 | 9,367,237 | — | — |
| 2004-10-04 | $32.27 | $83.55 | 8,853,540 | — | — |
| 2004-10-01 | $32.04 | $82.96 | 8,159,340 | — | — |
| 2004-09-30 | $31.58 | $81.75 | 8,197,907 | — | — |
| 2004-09-29 | $31.09 | $80.49 | 10,603,994 | — | — |
| 2004-09-28 | $31.72 | $82.11 | 8,696,912 | — | — |
| 2004-09-27 | $30.90 | $79.99 | 6,599,883 | — | — |
| 2004-09-24 | $31.14 | $80.62 | 6,186,144 | — | — |
| 2004-09-23 | $30.95 | $80.14 | 7,819,586 | — | — |
| 2004-09-22 | $31.06 | $80.42 | 9,099,894 | — | — |
| 2004-09-21 | $31.32 | $81.09 | 9,551,413 | — | — |
| 2004-09-20 | $30.29 | $78.41 | 6,506,221 | — | — |
| 2004-09-17 | $30.16 | $78.08 | 7,723,301 | — | — |
| 2004-09-16 | $29.84 | $77.25 | 7,449,399 | — | — |
| 2004-09-15 | $29.81 | $77.17 | 7,618,095 | — | — |
| 2004-09-14 | $29.88 | $77.34 | 5,931,132 | — | — |
| 2004-09-13 | $29.62 | $76.69 | 5,504,275 | — | — |
| 2004-09-10 | $29.61 | $76.65 | 6,335,951 | — | — |
| 2004-09-09 | $29.74 | $76.99 | 8,109,492 | — | — |
| 2004-09-08 | $29.22 | $75.66 | 8,556,550 | — | — |
| 2004-09-07 | $29.10 | $75.33 | 7,840,050 | — | — |
| 2004-09-03 | $29.04 | $75.18 | 6,280,593 | — | — |
| 2004-09-02 | $29.08 | $75.29 | 10,380,465 | — | — |
| 2004-09-01 | $28.87 | $74.75 | 7,546,734 | — | — |
| 2004-08-31 | $28.37 | $73.45 | 4,867,269 | — | — |
| 2004-08-30 | $27.89 | $72.21 | 5,638,078 | — | — |
| 2004-08-27 | $27.95 | $72.36 | 4,842,870 | — | — |
| 2004-08-26 | $27.71 | $71.74 | 8,741,251 | — | — |
| 2004-08-25 | $27.47 | $71.11 | 8,465,774 | — | — |
| 2004-08-24 | $27.58 | $71.39 | 8,592,231 | — | — |
| 2004-08-23 | $28.01 | $72.51 | 4,811,912 | — | — |
| 2004-08-20 | $28.27 | $73.18 | 6,927,568 | — | — |
| 2004-08-19 | $28.19 | $72.98 | 8,640,767 | — | — |
| 2004-08-18 | $27.88 | $72.18 | 7,375,151 | — | — |
| 2004-08-17 | $27.59 | $71.42 | 8,620,041 | — | — |
| 2004-08-16 | $28.30 | $73.28 | 4,998,711 | — | — |
| 2004-08-13 | $28.00 | $72.50 | 5,363,651 | — | — |
| 2004-08-12 | $27.66 | $71.61 | 5,877,873 | — | — |
| 2004-08-11 | $27.92 | $72.28 | 9,875,950 | — | — |
| 2004-08-10 | $28.29 | $73.24 | 8,006,385 | — | — |
| 2004-08-09 | $28.62 | $74.10 | 6,198,212 | — | — |
| 2004-08-06 | $28.18 | $72.94 | 7,942,370 | — | — |
| 2004-08-05 | $28.93 | $74.90 | 7,607,338 | — | — |
| 2004-08-04 | $29.23 | $75.69 | 7,683,422 | — | — |
| 2004-08-03 | $30.12 | $77.98 | 6,032,402 | — | — |
| 2004-08-02 | $30.08 | $77.87 | 4,224,754 | — | — |
| 2004-07-30 | $30.02 | $77.73 | 5,073,483 | — | — |
| 2004-07-29 | $29.77 | $77.07 | 4,818,995 | — | — |
| 2004-07-28 | $29.22 | $75.65 | 5,570,389 | — | — |
| 2004-07-27 | $29.31 | $75.46 | 6,844,925 | — | — |
| 2004-07-26 | $29.02 | $74.70 | 5,404,054 | — | — |
| 2004-07-23 | $29.41 | $75.72 | 4,110,366 | — | — |
| 2004-07-22 | $29.66 | $76.35 | 7,310,874 | — | — |
| 2004-07-21 | $29.61 | $76.22 | 4,782,790 | — | — |
| 2004-07-20 | $30.22 | $77.79 | 4,755,505 | — | — |
| 2004-07-19 | $30.16 | $77.64 | 4,106,431 | — | — |
| 2004-07-16 | $30.30 | $78.01 | 7,396,927 | — | — |
| 2004-07-15 | $30.08 | $77.44 | 7,418,178 | — | — |
| 2004-07-14 | $29.77 | $76.64 | 5,116,247 | — | — |
| 2004-07-13 | $29.27 | $75.34 | 4,639,805 | — | — |
| 2004-07-12 | $29.30 | $75.44 | 3,719,452 | — | — |
| 2004-07-09 | $29.48 | $75.90 | 4,565,820 | — | — |
| 2004-07-08 | $29.37 | $75.62 | 5,069,547 | — | — |
| 2004-07-07 | $29.49 | $75.92 | 7,748,749 | — | — |
| 2004-07-06 | $29.12 | $74.96 | 7,315,071 | — | — |
| 2004-07-02 | $29.04 | $74.76 | 3,595,619 | — | — |
| 2004-07-01 | $29.12 | $74.97 | 6,742,081 | — | — |
| 2004-06-30 | $29.08 | $74.86 | 7,702,050 | — | — |
| 2004-06-29 | $28.83 | $74.23 | 6,712,172 | — | — |
| 2004-06-28 | $28.99 | $74.63 | 6,804,785 | — | — |
| 2004-06-25 | $29.42 | $75.74 | 4,924,726 | — | — |
| 2004-06-24 | $29.77 | $76.64 | 5,466,758 | — | — |
| 2004-06-23 | $29.97 | $77.16 | 7,364,132 | — | — |
| 2004-06-22 | $29.42 | $75.73 | 5,495,355 | — | — |
| 2004-06-21 | $29.21 | $75.20 | 5,277,073 | — | — |
| 2004-06-18 | $29.23 | $75.25 | 8,305,736 | — | — |
| 2004-06-17 | $29.13 | $75.00 | 6,240,452 | — | — |
| 2004-06-16 | $28.97 | $74.58 | 6,126,589 | — | — |
| 2004-06-15 | $28.43 | $73.20 | 6,647,894 | — | — |
| 2004-06-14 | $28.15 | $72.47 | 6,431,449 | — | — |
| 2004-06-10 | $28.61 | $73.64 | 4,210,062 | — | — |
| 2004-06-09 | $28.24 | $72.71 | 7,794,400 | — | — |
| 2004-06-08 | $28.50 | $73.36 | 10,576,971 | — | — |
| 2004-06-07 | $28.89 | $74.38 | 7,118,827 | — | — |
| 2004-06-04 | $28.18 | $72.55 | 7,505,806 | — | — |
| 2004-06-03 | $28.54 | $73.49 | 9,200,115 | — | — |
| 2004-06-02 | $28.46 | $73.28 | 7,118,040 | — | — |
| 2004-06-01 | $28.67 | $73.80 | 9,916,615 | — | — |
| 2004-05-28 | $27.95 | $71.96 | 5,541,792 | — | — |
| 2004-05-27 | $27.62 | $71.11 | 7,872,583 | — | — |
| 2004-05-26 | $27.97 | $72.00 | 6,297,646 | — | — |
| 2004-05-25 | $28.11 | $72.38 | 5,489,321 | — | — |
| 2004-05-24 | $27.65 | $71.19 | 7,195,698 | — | — |
| 2004-05-21 | $26.86 | $69.15 | 7,906,427 | — | — |
| 2004-05-20 | $26.93 | $69.34 | 5,902,272 | — | — |
| 2004-05-19 | $27.16 | $69.91 | 9,855,223 | — | — |
| 2004-05-18 | $27.52 | $70.84 | 8,690,353 | — | — |
| 2004-05-17 | $28.03 | $72.16 | 6,273,772 | — | — |
| 2004-05-14 | $27.95 | $71.96 | 7,083,147 | — | — |
| 2004-05-13 | $27.42 | $70.60 | 6,943,310 | — | — |
| 2004-05-12 | $27.86 | $71.31 | 8,944,840 | — | — |
| 2004-05-11 | $27.90 | $71.40 | 7,886,487 | — | — |
| 2004-05-10 | $27.36 | $70.02 | 9,372,484 | — | — |
| 2004-05-07 | $27.88 | $71.35 | 5,054,331 | — | — |
| 2004-05-06 | $28.40 | $72.68 | 7,209,341 | — | — |
| 2004-05-05 | $28.67 | $73.37 | 11,934,412 | — | — |
| 2004-05-04 | $28.17 | $72.10 | 8,256,937 | — | — |
| 2004-05-03 | $28.17 | $72.09 | 7,631,213 | — | — |
| 2004-04-30 | $27.18 | $69.55 | 7,519,448 | — | — |
| 2004-04-29 | $27.19 | $69.59 | 9,171,780 | — | — |
| 2004-04-28 | $28.11 | $71.94 | 7,707,822 | — | — |
| 2004-04-27 | $28.15 | $72.05 | 8,262,447 | — | — |
| 2004-04-26 | $27.71 | $70.92 | 5,117,559 | — | — |
| 2004-04-23 | $27.38 | $70.07 | 4,822,668 | — | — |
| 2004-04-22 | $27.26 | $69.77 | 6,656,028 | — | — |
| 2004-04-21 | $26.91 | $68.88 | 7,864,449 | — | — |
| 2004-04-20 | $27.07 | $69.29 | 7,654,300 | — | — |
| 2004-04-19 | $27.84 | $71.26 | 6,697,742 | — | — |
| 2004-04-16 | $27.74 | $71.01 | 5,592,165 | — | — |
| 2004-04-15 | $27.71 | $70.93 | 5,030,456 | — | — |
| 2004-04-14 | $27.47 | $70.29 | 6,927,044 | — | — |
| 2004-04-13 | $27.23 | $69.69 | 6,923,108 | — | — |
| 2004-04-12 | $27.58 | $70.59 | 8,065,941 | — | — |
| 2004-04-08 | $27.11 | $69.38 | 7,349,440 | — | — |
| 2004-04-07 | $26.68 | $68.28 | 5,165,308 | — | — |
| 2004-04-06 | $26.56 | $67.96 | 4,086,229 | — | — |
| 2004-04-05 | $26.48 | $67.78 | 6,189,817 | — | — |
| 2004-04-02 | $26.27 | $67.24 | 6,496,514 | — | — |
| 2004-04-01 | $26.18 | $67.01 | 8,474,432 | — | — |
| 2004-03-31 | $26.61 | $68.10 | 12,088,154 | — | — |
| 2004-03-30 | $26.44 | $67.67 | 6,927,306 | — | — |
| 2004-03-29 | $25.70 | $65.78 | 6,821,051 | — | — |
| 2004-03-26 | $25.46 | $65.16 | 7,331,600 | — | — |
| 2004-03-25 | $25.17 | $64.42 | 9,132,164 | — | — |
| 2004-03-24 | $25.63 | $65.60 | 5,576,686 | — | — |
| 2004-03-23 | $26.09 | $66.78 | 4,763,900 | — | — |
| 2004-03-22 | $26.28 | $67.26 | 4,346,226 | — | — |
| 2004-03-19 | $26.41 | $67.59 | 5,942,938 | — | — |
| 2004-03-18 | $26.81 | $68.62 | 6,422,529 | — | — |
| 2004-03-17 | $26.26 | $67.21 | 6,425,939 | — | — |
| 2004-03-16 | $26.13 | $66.88 | 5,179,213 | — | — |
| 2004-03-15 | $26.12 | $66.86 | 4,876,977 | — | — |
| 2004-03-12 | $26.36 | $67.45 | 4,554,276 | — | — |
| 2004-03-11 | $25.93 | $66.37 | 6,650,256 | — | — |
| 2004-03-10 | $26.38 | $67.52 | 5,502,701 | — | — |
| 2004-03-09 | $26.92 | $68.90 | 5,896,238 | — | — |
| 2004-03-08 | $26.92 | $68.89 | 5,416,385 | — | — |
| 2004-03-05 | $26.81 | $68.61 | 5,676,907 | — | — |
| 2004-03-04 | $26.51 | $67.85 | 2,904,830 | — | — |
| 2004-03-03 | $26.58 | $68.02 | 4,328,648 | — | — |
| 2004-03-02 | $26.51 | $67.83 | 6,829,184 | — | — |
| 2004-03-01 | $26.91 | $68.87 | 7,274,668 | — | — |
| 2004-02-27 | $26.25 | $67.18 | 6,020,596 | — | — |
| 2004-02-26 | $26.24 | $67.16 | 4,488,162 | — | — |
| 2004-02-25 | $26.22 | $67.09 | 4,229,477 | — | — |
| 2004-02-24 | $26.27 | $67.24 | 4,027,198 | — | — |
| 2004-02-23 | $26.24 | $67.16 | 4,645,052 | — | — |
| 2004-02-20 | $25.97 | $66.46 | 4,580,512 | — | — |
| 2004-02-19 | $26.06 | $66.69 | 4,131,355 | — | — |
| 2004-02-18 | $25.99 | $66.51 | 4,225,279 | — | — |
| 2004-02-17 | $26.44 | $67.25 | 4,101,970 | — | — |
| 2004-02-13 | $26.16 | $66.53 | 4,687,816 | — | — |
| 2004-02-12 | $26.03 | $66.20 | 4,057,632 | — | — |
| 2004-02-11 | $26.04 | $66.24 | 5,597,675 | — | — |
| 2004-02-10 | $25.47 | $64.79 | 5,184,460 | — | — |
| 2004-02-09 | $25.22 | $64.15 | 3,737,555 | — | — |
| 2004-02-06 | $25.17 | $64.01 | 4,666,303 | — | — |
| 2004-02-05 | $24.88 | $63.28 | 3,939,046 | — | — |
| 2004-02-04 | $24.87 | $63.27 | 4,441,200 | — | — |
| 2004-02-03 | $25.09 | $63.81 | 3,421,413 | — | — |
| 2004-02-02 | $25.27 | $64.28 | 5,363,913 | — | — |
| 2004-01-30 | $25.11 | $63.87 | 4,318,154 | — | — |
| 2004-01-29 | $25.39 | $64.58 | 4,974,836 | — | — |
| 2004-01-28 | $25.28 | $64.29 | 6,844,663 | — | — |
| 2004-01-27 | $25.81 | $65.64 | 4,629,048 | — | — |
| 2004-01-26 | $25.89 | $65.84 | 3,664,882 | — | — |
| 2004-01-23 | $25.67 | $65.30 | 4,422,047 | — | — |
| 2004-01-22 | $25.69 | $65.33 | 4,879,863 | — | — |
| 2004-01-21 | $25.61 | $65.15 | 5,619,975 | — | — |
| 2004-01-20 | $25.37 | $64.54 | 4,463,238 | — | — |
| 2004-01-16 | $24.82 | $63.13 | 5,648,834 | — | — |
| 2004-01-15 | $24.69 | $62.80 | 7,156,345 | — | — |
| 2004-01-14 | $25.20 | $64.10 | 5,055,380 | — | — |
| 2004-01-13 | $25.11 | $63.87 | 7,792,563 | — | — |
| 2004-01-12 | $25.05 | $63.71 | 4,994,251 | — | — |
| 2004-01-09 | $24.94 | $63.43 | 6,967,971 | — | — |
| 2004-01-08 | $25.08 | $63.79 | 6,570,236 | — | — |
| 2004-01-07 | $25.22 | $64.15 | 7,965,195 | — | — |
| 2004-01-06 | $25.35 | $64.49 | 7,268,372 | — | — |
| 2004-01-05 | $25.63 | $65.19 | 9,056,080 | — | — |
| 2004-01-02 | $24.96 | $63.48 | 4,928,399 | — | — |