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
- 1985-07-22 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 | $38.92 | $41.47 | 1,286,400 | — | — |
| 2004-12-30 | $38.93 | $41.48 | 1,020,800 | — | — |
| 2004-12-29 | $38.94 | $41.49 | 1,273,000 | — | — |
| 2004-12-28 | $38.69 | $41.22 | 1,248,000 | — | — |
| 2004-12-27 | $38.50 | $41.02 | 2,458,100 | — | — |
| 2004-12-23 | $39.40 | $41.98 | 1,548,600 | — | — |
| 2004-12-22 | $39.29 | $41.86 | 3,253,000 | — | — |
| 2004-12-21 | $40.41 | $43.06 | 1,600,900 | — | — |
| 2004-12-20 | $40.48 | $43.13 | 2,245,300 | — | — |
| 2004-12-17 | $40.15 | $42.78 | 3,482,800 | — | — |
| 2004-12-16 | $39.93 | $42.55 | 2,972,300 | — | — |
| 2004-12-15 | $40.17 | $42.80 | 2,760,000 | — | — |
| 2004-12-14 | $39.48 | $42.07 | 2,178,100 | — | — |
| 2004-12-13 | $39.21 | $41.78 | 2,208,500 | — | — |
| 2004-12-10 | $38.10 | $40.54 | 2,234,500 | — | — |
| 2004-12-09 | $38.45 | $40.91 | 2,827,900 | — | — |
| 2004-12-08 | $38.38 | $40.84 | 3,035,500 | — | — |
| 2004-12-07 | $38.12 | $40.56 | 3,754,700 | — | — |
| 2004-12-06 | $39.55 | $42.09 | 1,880,900 | — | — |
| 2004-12-03 | $39.55 | $42.09 | 2,586,300 | — | — |
| 2004-12-02 | $39.03 | $41.53 | 4,475,800 | — | — |
| 2004-12-01 | $40.38 | $42.97 | 4,221,000 | — | — |
| 2004-11-30 | $41.42 | $44.07 | 3,363,700 | — | — |
| 2004-11-29 | $40.94 | $43.56 | 2,417,800 | — | — |
| 2004-11-26 | $41.27 | $43.92 | 821,000 | — | — |
| 2004-11-24 | $40.96 | $43.59 | 2,549,400 | — | — |
| 2004-11-23 | $40.29 | $42.87 | 4,203,700 | — | — |
| 2004-11-22 | $39.50 | $42.03 | 2,438,000 | — | — |
| 2004-11-19 | $38.68 | $41.16 | 3,336,600 | — | — |
| 2004-11-18 | $38.08 | $40.52 | 2,190,800 | — | — |
| 2004-11-17 | $38.06 | $40.50 | 2,847,300 | — | — |
| 2004-11-16 | $37.71 | $40.13 | 2,606,300 | — | — |
| 2004-11-15 | $37.47 | $39.88 | 4,090,000 | — | — |
| 2004-11-12 | $37.95 | $40.38 | 3,935,400 | — | — |
| 2004-11-11 | $37.29 | $39.67 | 2,803,400 | — | — |
| 2004-11-10 | $37.28 | $39.66 | 5,617,600 | — | — |
| 2004-11-09 | $37.30 | $39.69 | 4,153,000 | — | — |
| 2004-11-08 | $37.76 | $40.18 | 3,289,800 | — | — |
| 2004-11-05 | $38.45 | $40.91 | 2,610,600 | — | — |
| 2004-11-04 | $38.00 | $40.44 | 4,724,600 | — | — |
| 2004-11-03 | $37.31 | $39.71 | 2,570,600 | — | — |
| 2004-11-02 | $36.42 | $38.76 | 3,117,000 | — | — |
| 2004-11-01 | $37.01 | $39.38 | 2,795,200 | — | — |
| 2004-10-29 | $36.99 | $39.36 | 3,561,000 | — | — |
| 2004-10-28 | $36.56 | $38.91 | 5,528,800 | — | — |
| 2004-10-27 | $37.76 | $40.18 | 4,614,800 | — | — |
| 2004-10-26 | $38.76 | $41.24 | 2,056,600 | — | — |
| 2004-10-25 | $38.20 | $40.64 | 2,684,000 | — | — |
| 2004-10-22 | $38.18 | $40.63 | 3,467,800 | — | — |
| 2004-10-21 | $37.63 | $40.04 | 3,538,200 | — | — |
| 2004-10-20 | $37.12 | $39.50 | 3,794,000 | — | — |
| 2004-10-19 | $36.26 | $38.58 | 2,314,400 | — | — |
| 2004-10-18 | $36.07 | $38.38 | 2,928,600 | — | — |
| 2004-10-15 | $36.51 | $38.85 | 3,091,800 | — | — |
| 2004-10-14 | $36.49 | $38.83 | 3,272,200 | — | — |
| 2004-10-13 | $36.12 | $38.43 | 5,638,400 | — | — |
| 2004-10-12 | $36.99 | $39.36 | 2,468,600 | — | — |
| 2004-10-11 | $37.22 | $39.61 | 2,933,000 | — | — |
| 2004-10-08 | $37.56 | $39.96 | 3,452,400 | — | — |
| 2004-10-07 | $37.53 | $39.93 | 5,737,000 | — | — |
| 2004-10-06 | $37.53 | $39.93 | 3,802,600 | — | — |
| 2004-10-05 | $36.72 | $39.07 | 3,578,400 | — | — |
| 2004-10-04 | $35.98 | $38.29 | 2,755,600 | — | — |
| 2004-10-01 | $35.72 | $38.01 | 3,989,200 | — | — |
| 2004-09-30 | $35.51 | $37.78 | 3,772,400 | — | — |
| 2004-09-29 | $35.35 | $37.62 | 7,627,000 | — | — |
| 2004-09-28 | $36.08 | $38.39 | 11,776,400 | — | — |
| 2004-09-27 | $36.94 | $39.30 | 2,545,000 | — | — |
| 2004-09-24 | $36.87 | $39.23 | 2,765,600 | — | — |
| 2004-09-23 | $36.38 | $38.71 | 2,845,800 | — | — |
| 2004-09-22 | $36.13 | $38.45 | 3,034,200 | — | — |
| 2004-09-21 | $36.27 | $38.59 | 3,137,000 | — | — |
| 2004-09-20 | $35.54 | $37.82 | 2,795,200 | — | — |
| 2004-09-17 | $35.00 | $37.24 | 3,298,200 | — | — |
| 2004-09-16 | $34.43 | $36.64 | 1,798,400 | — | — |
| 2004-09-15 | $34.27 | $36.47 | 3,482,000 | — | — |
| 2004-09-14 | $34.67 | $36.89 | 1,484,000 | — | — |
| 2004-09-13 | $34.65 | $36.87 | 2,639,600 | — | — |
| 2004-09-10 | $34.40 | $36.55 | 2,100,200 | — | — |
| 2004-09-09 | $34.52 | $36.68 | 2,794,400 | — | — |
| 2004-09-08 | $33.90 | $36.02 | 2,700,600 | — | — |
| 2004-09-07 | $33.99 | $36.11 | 3,264,800 | — | — |
| 2004-09-03 | $33.73 | $35.84 | 1,831,800 | — | — |
| 2004-09-02 | $33.70 | $35.80 | 2,757,600 | — | — |
| 2004-09-01 | $33.24 | $35.32 | 4,240,600 | — | — |
| 2004-08-31 | $32.40 | $34.43 | 3,488,600 | — | — |
| 2004-08-30 | $32.14 | $34.15 | 3,129,200 | — | — |
| 2004-08-27 | $32.49 | $34.52 | 1,880,600 | — | — |
| 2004-08-26 | $32.13 | $34.15 | 6,290,200 | — | — |
| 2004-08-25 | $32.22 | $34.24 | 2,486,800 | — | — |
| 2004-08-24 | $32.27 | $34.29 | 3,853,000 | — | — |
| 2004-08-23 | $32.63 | $34.67 | 2,613,400 | — | — |
| 2004-08-20 | $33.06 | $35.13 | 3,001,200 | — | — |
| 2004-08-19 | $32.78 | $34.83 | 2,477,200 | — | — |
| 2004-08-18 | $32.59 | $34.63 | 3,112,000 | — | — |
| 2004-08-17 | $32.40 | $34.43 | 3,338,000 | — | — |
| 2004-08-16 | $33.44 | $35.53 | 3,045,000 | — | — |
| 2004-08-13 | $33.05 | $35.12 | 1,898,600 | — | — |
| 2004-08-12 | $32.63 | $34.67 | 2,354,000 | — | — |
| 2004-08-11 | $33.24 | $35.32 | 2,718,800 | — | — |
| 2004-08-10 | $33.58 | $35.68 | 2,083,400 | — | — |
| 2004-08-09 | $33.55 | $35.65 | 2,103,400 | — | — |
| 2004-08-06 | $32.67 | $34.72 | 2,391,000 | — | — |
| 2004-08-05 | $33.30 | $35.38 | 3,838,000 | — | — |
| 2004-08-04 | $34.31 | $36.45 | 3,043,400 | — | — |
| 2004-08-03 | $35.26 | $37.46 | 3,147,000 | — | — |
| 2004-08-02 | $34.85 | $37.03 | 2,332,400 | — | — |
| 2004-07-30 | $34.74 | $36.92 | 2,727,000 | — | — |
| 2004-07-29 | $34.49 | $36.64 | 2,353,000 | — | — |
| 2004-07-28 | $34.88 | $37.06 | 1,930,200 | — | — |
| 2004-07-27 | $34.43 | $36.58 | 1,394,200 | — | — |
| 2004-07-26 | $33.70 | $35.81 | 1,884,600 | — | — |
| 2004-07-23 | $34.45 | $36.60 | 1,616,400 | — | — |
| 2004-07-22 | $34.32 | $36.47 | 3,559,600 | — | — |
| 2004-07-21 | $34.05 | $36.18 | 2,641,000 | — | — |
| 2004-07-20 | $34.82 | $37.00 | 2,139,200 | — | — |
| 2004-07-19 | $34.83 | $37.01 | 2,183,600 | — | — |
| 2004-07-16 | $35.20 | $37.40 | 2,827,400 | — | — |
| 2004-07-15 | $34.92 | $37.10 | 3,006,000 | — | — |
| 2004-07-14 | $34.97 | $37.16 | 2,811,600 | — | — |
| 2004-07-13 | $34.36 | $36.51 | 2,313,200 | — | — |
| 2004-07-12 | $34.51 | $36.67 | 2,239,400 | — | — |
| 2004-07-09 | $34.70 | $36.87 | 2,301,400 | — | — |
| 2004-07-08 | $34.40 | $36.55 | 2,920,800 | — | — |
| 2004-07-07 | $34.42 | $36.57 | 2,546,800 | — | — |
| 2004-07-06 | $34.40 | $36.56 | 2,795,200 | — | — |
| 2004-07-02 | $34.09 | $36.22 | 3,960,000 | — | — |
| 2004-07-01 | $33.15 | $35.22 | 1,975,200 | — | — |
| 2004-06-30 | $33.00 | $35.06 | 2,705,400 | — | — |
| 2004-06-29 | $32.67 | $34.72 | 2,322,400 | — | — |
| 2004-06-28 | $32.30 | $34.32 | 3,183,800 | — | — |
| 2004-06-25 | $33.30 | $35.38 | 3,844,200 | — | — |
| 2004-06-24 | $33.06 | $35.13 | 2,402,800 | — | — |
| 2004-06-23 | $33.63 | $35.73 | 3,870,800 | — | — |
| 2004-06-22 | $32.49 | $34.52 | 1,892,000 | — | — |
| 2004-06-21 | $32.26 | $34.27 | 2,022,000 | — | — |
| 2004-06-18 | $31.76 | $33.75 | 3,775,600 | — | — |
| 2004-06-17 | $32.22 | $34.24 | 3,526,400 | — | — |
| 2004-06-16 | $31.66 | $33.64 | 2,002,400 | — | — |
| 2004-06-15 | $30.97 | $32.91 | 3,138,400 | — | — |
| 2004-06-14 | $30.12 | $32.00 | 1,907,600 | — | — |
| 2004-06-10 | $30.29 | $32.13 | 1,982,000 | — | — |
| 2004-06-09 | $29.70 | $31.51 | 2,618,600 | — | — |
| 2004-06-08 | $30.25 | $32.08 | 3,169,000 | — | — |
| 2004-06-07 | $30.38 | $32.23 | 1,764,200 | — | — |
| 2004-06-04 | $30.05 | $31.88 | 2,114,000 | — | — |
| 2004-06-03 | $30.07 | $31.90 | 2,015,400 | — | — |
| 2004-06-02 | $30.42 | $32.27 | 2,276,400 | — | — |
| 2004-06-01 | $30.42 | $32.27 | 2,808,200 | — | — |
| 2004-05-28 | $29.68 | $31.48 | 2,470,200 | — | — |
| 2004-05-27 | $29.60 | $31.40 | 4,598,600 | — | — |
| 2004-05-26 | $30.43 | $32.29 | 2,622,800 | — | — |
| 2004-05-25 | $31.10 | $32.99 | 2,008,200 | — | — |
| 2004-05-24 | $30.83 | $32.70 | 3,680,400 | — | — |
| 2004-05-21 | $29.75 | $31.56 | 1,876,400 | — | — |
| 2004-05-20 | $30.05 | $31.88 | 3,327,200 | — | — |
| 2004-05-19 | $29.67 | $31.47 | 5,404,400 | — | — |
| 2004-05-18 | $29.85 | $31.66 | 2,305,000 | — | — |
| 2004-05-17 | $30.54 | $32.40 | 2,223,200 | — | — |
| 2004-05-14 | $30.42 | $32.26 | 2,510,200 | — | — |
| 2004-05-13 | $29.92 | $31.74 | 1,845,400 | — | — |
| 2004-05-12 | $30.32 | $32.16 | 3,243,000 | — | — |
| 2004-05-11 | $29.89 | $31.70 | 4,010,200 | — | — |
| 2004-05-10 | $29.39 | $31.17 | 6,065,600 | — | — |
| 2004-05-07 | $31.22 | $33.11 | 3,077,000 | — | — |
| 2004-05-06 | $31.92 | $33.87 | 6,113,600 | — | — |
| 2004-05-05 | $31.00 | $32.88 | 5,250,200 | — | — |
| 2004-05-04 | $31.62 | $33.54 | 3,429,000 | — | — |
| 2004-05-03 | $31.78 | $33.71 | 3,250,600 | — | — |
| 2004-04-30 | $30.60 | $32.46 | 2,710,200 | — | — |
| 2004-04-29 | $30.36 | $32.21 | 2,801,000 | — | — |
| 2004-04-28 | $31.47 | $33.38 | 2,964,000 | — | — |
| 2004-04-27 | $31.64 | $33.56 | 2,673,400 | — | — |
| 2004-04-26 | $31.12 | $33.01 | 1,745,600 | — | — |
| 2004-04-23 | $30.79 | $32.66 | 2,178,400 | — | — |
| 2004-04-22 | $30.87 | $32.75 | 3,776,800 | — | — |
| 2004-04-21 | $30.26 | $32.10 | 3,064,200 | — | — |
| 2004-04-20 | $30.58 | $32.44 | 3,373,600 | — | — |
| 2004-04-19 | $31.42 | $33.34 | 1,540,400 | — | — |
| 2004-04-16 | $31.48 | $33.39 | 2,128,600 | — | — |
| 2004-04-15 | $31.03 | $32.91 | 3,611,200 | — | — |
| 2004-04-14 | $30.88 | $32.75 | 2,539,000 | — | — |
| 2004-04-13 | $30.90 | $32.78 | 2,846,200 | — | — |
| 2004-04-12 | $30.88 | $32.75 | 2,261,600 | — | — |
| 2004-04-08 | $30.54 | $32.39 | 2,395,800 | — | — |
| 2004-04-07 | $30.00 | $31.82 | 2,762,800 | — | — |
| 2004-04-06 | $30.00 | $31.83 | 2,276,600 | — | — |
| 2004-04-05 | $29.95 | $31.77 | 4,136,000 | — | — |
| 2004-04-02 | $29.45 | $31.24 | 3,158,400 | — | — |
| 2004-04-01 | $28.88 | $30.64 | 3,209,800 | — | — |
| 2004-03-31 | $29.08 | $30.84 | 3,788,400 | — | — |
| 2004-03-30 | $28.60 | $30.34 | 2,978,000 | — | — |
| 2004-03-29 | $27.93 | $29.63 | 2,175,400 | — | — |
| 2004-03-26 | $27.66 | $29.34 | 1,871,000 | — | — |
| 2004-03-25 | $27.65 | $29.33 | 2,058,600 | — | — |
| 2004-03-24 | $27.78 | $29.47 | 2,257,800 | — | — |
| 2004-03-23 | $28.56 | $30.29 | 2,375,800 | — | — |
| 2004-03-22 | $28.56 | $30.29 | 1,796,400 | — | — |
| 2004-03-19 | $28.59 | $30.33 | 3,946,400 | — | — |
| 2004-03-18 | $29.15 | $30.92 | 3,062,600 | — | — |
| 2004-03-17 | $29.13 | $30.90 | 2,682,000 | — | — |
| 2004-03-16 | $28.46 | $30.19 | 2,779,200 | — | — |
| 2004-03-15 | $28.33 | $30.05 | 3,212,800 | — | — |
| 2004-03-12 | $28.08 | $29.79 | 2,258,200 | — | — |
| 2004-03-11 | $27.70 | $29.38 | 2,315,600 | — | — |
| 2004-03-10 | $28.02 | $29.67 | 1,780,800 | — | — |
| 2004-03-09 | $28.58 | $30.26 | 2,096,200 | — | — |
| 2004-03-08 | $28.95 | $30.66 | 2,494,600 | — | — |
| 2004-03-05 | $28.85 | $30.55 | 2,424,000 | — | — |
| 2004-03-04 | $28.47 | $30.15 | 2,484,400 | — | — |
| 2004-03-03 | $28.55 | $30.23 | 2,976,600 | — | — |
| 2004-03-02 | $28.65 | $30.33 | 4,275,000 | — | — |
| 2004-03-01 | $28.92 | $30.62 | 3,783,000 | — | — |
| 2004-02-27 | $28.39 | $30.06 | 3,730,600 | — | — |
| 2004-02-26 | $28.00 | $29.65 | 3,810,600 | — | — |
| 2004-02-25 | $27.60 | $29.23 | 3,337,800 | — | — |
| 2004-02-24 | $27.56 | $29.18 | 2,916,400 | — | — |
| 2004-02-23 | $27.44 | $29.06 | 1,449,800 | — | — |
| 2004-02-20 | $27.45 | $29.07 | 3,613,400 | — | — |
| 2004-02-19 | $27.04 | $28.63 | 3,096,800 | — | — |
| 2004-02-18 | $27.30 | $28.90 | 2,364,600 | — | — |
| 2004-02-17 | $27.50 | $29.13 | 4,025,200 | — | — |
| 2004-02-13 | $26.89 | $28.47 | 3,652,000 | — | — |
| 2004-02-12 | $27.36 | $28.97 | 4,539,000 | — | — |
| 2004-02-11 | $27.05 | $28.64 | 3,727,400 | — | — |
| 2004-02-10 | $27.06 | $28.65 | 4,879,600 | — | — |
| 2004-02-09 | $26.85 | $28.43 | 2,654,000 | — | — |
| 2004-02-06 | $26.64 | $28.21 | 5,971,400 | — | — |
| 2004-02-05 | $26.75 | $28.33 | 13,978,400 | — | — |
| 2004-02-04 | $28.19 | $29.85 | 1,499,600 | — | — |
| 2004-02-03 | $28.39 | $30.06 | 2,590,000 | — | — |
| 2004-02-02 | $28.15 | $29.81 | 2,348,000 | — | — |
| 2004-01-30 | $28.23 | $29.89 | 2,299,600 | — | — |
| 2004-01-29 | $28.49 | $30.17 | 3,033,600 | — | — |
| 2004-01-28 | $29.31 | $31.03 | 2,769,600 | — | — |
| 2004-01-27 | $29.56 | $31.30 | 2,458,800 | — | — |
| 2004-01-26 | $29.68 | $31.43 | 3,217,800 | — | — |
| 2004-01-23 | $29.75 | $31.50 | 3,354,600 | — | — |
| 2004-01-22 | $29.46 | $31.19 | 3,059,800 | — | — |
| 2004-01-21 | $30.09 | $31.87 | 3,636,800 | — | — |
| 2004-01-20 | $30.05 | $31.82 | 4,475,600 | — | — |
| 2004-01-16 | $29.25 | $30.97 | 3,035,000 | — | — |
| 2004-01-15 | $28.45 | $30.12 | 3,432,200 | — | — |
| 2004-01-14 | $29.48 | $31.21 | 1,530,800 | — | — |
| 2004-01-13 | $29.50 | $31.23 | 2,553,800 | — | — |
| 2004-01-12 | $29.56 | $31.30 | 2,409,000 | — | — |
| 2004-01-09 | $29.65 | $31.40 | 4,386,400 | — | — |
| 2004-01-08 | $29.18 | $30.90 | 2,832,400 | — | — |
| 2004-01-07 | $29.13 | $30.84 | 3,616,600 | — | — |
| 2004-01-06 | $29.09 | $30.81 | 2,454,400 | — | — |
| 2004-01-05 | $29.20 | $30.92 | 3,254,800 | — | — |
| 2004-01-02 | $28.64 | $30.33 | 1,744,600 | — | — |