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
- 1988-05-02 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 | $36.37 | $36.58 | 803,400 | — | — |
| 2004-12-30 | $36.54 | $36.75 | 1,510,400 | — | — |
| 2004-12-29 | $36.02 | $36.22 | 1,191,800 | — | — |
| 2004-12-28 | $35.80 | $36.00 | 1,460,600 | — | — |
| 2004-12-27 | $34.68 | $34.88 | 1,050,800 | — | — |
| 2004-12-23 | $35.26 | $35.45 | 422,200 | — | — |
| 2004-12-22 | $35.18 | $35.38 | 1,375,400 | — | — |
| 2004-12-21 | $35.00 | $35.20 | 2,170,000 | — | — |
| 2004-12-20 | $34.16 | $34.35 | 2,263,600 | — | — |
| 2004-12-17 | $34.92 | $35.12 | 1,378,200 | — | — |
| 2004-12-16 | $34.63 | $34.82 | 2,207,600 | — | — |
| 2004-12-15 | $33.96 | $34.15 | 4,049,600 | — | — |
| 2004-12-14 | $33.92 | $34.11 | 2,238,800 | — | — |
| 2004-12-13 | $33.50 | $33.69 | 1,433,400 | — | — |
| 2004-12-10 | $32.85 | $33.04 | 2,485,200 | — | — |
| 2004-12-09 | $31.45 | $31.63 | 1,654,000 | — | — |
| 2004-12-08 | $31.35 | $31.53 | 1,118,200 | — | — |
| 2004-12-07 | $31.19 | $31.37 | 690,600 | — | — |
| 2004-12-06 | $31.58 | $31.76 | 563,400 | — | — |
| 2004-12-03 | $31.77 | $31.95 | 3,411,600 | — | — |
| 2004-12-02 | $30.35 | $30.52 | 1,853,000 | — | — |
| 2004-12-01 | $30.33 | $30.50 | 2,807,600 | — | — |
| 2004-11-30 | $29.15 | $29.32 | 971,200 | — | — |
| 2004-11-29 | $29.22 | $29.39 | 1,257,200 | — | — |
| 2004-11-26 | $29.40 | $29.57 | 421,600 | — | — |
| 2004-11-24 | $29.04 | $29.20 | 832,000 | — | — |
| 2004-11-23 | $28.41 | $28.57 | 816,400 | — | — |
| 2004-11-22 | $28.34 | $28.51 | 890,200 | — | — |
| 2004-11-19 | $28.15 | $28.30 | 1,041,200 | — | — |
| 2004-11-18 | $28.81 | $28.97 | 759,600 | — | — |
| 2004-11-17 | $28.75 | $28.91 | 1,112,000 | — | — |
| 2004-11-16 | $28.71 | $28.87 | 1,442,600 | — | — |
| 2004-11-15 | $29.13 | $29.29 | 1,821,600 | — | — |
| 2004-11-12 | $28.74 | $28.90 | 2,724,600 | — | — |
| 2004-11-11 | $28.95 | $29.11 | 2,716,600 | — | — |
| 2004-11-10 | $29.46 | $29.63 | 2,114,600 | — | — |
| 2004-11-09 | $29.85 | $30.02 | 1,474,400 | — | — |
| 2004-11-08 | $29.73 | $29.89 | 2,031,400 | — | — |
| 2004-11-05 | $29.81 | $29.98 | 3,231,400 | — | — |
| 2004-11-04 | $28.69 | $28.85 | 1,759,200 | — | — |
| 2004-11-03 | $28.22 | $28.37 | 2,741,200 | — | — |
| 2004-11-02 | $27.39 | $27.54 | 3,087,400 | — | — |
| 2004-11-01 | $27.22 | $27.37 | 1,992,400 | — | — |
| 2004-10-29 | $26.90 | $27.05 | 1,565,400 | — | — |
| 2004-10-28 | $26.63 | $26.78 | 885,000 | — | — |
| 2004-10-27 | $26.75 | $26.90 | 2,074,200 | — | — |
| 2004-10-26 | $26.38 | $26.53 | 1,085,600 | — | — |
| 2004-10-25 | $26.37 | $26.51 | 1,478,000 | — | — |
| 2004-10-22 | $26.04 | $26.18 | 2,351,400 | — | — |
| 2004-10-21 | $25.98 | $26.12 | 4,466,800 | — | — |
| 2004-10-20 | $26.29 | $26.43 | 11,110,200 | — | — |
| 2004-10-19 | $27.53 | $27.68 | 1,994,000 | — | — |
| 2004-10-18 | $27.15 | $27.30 | 2,383,400 | — | — |
| 2004-10-15 | $26.80 | $26.95 | 1,888,800 | — | — |
| 2004-10-14 | $26.17 | $26.32 | 1,110,000 | — | — |
| 2004-10-13 | $26.16 | $26.30 | 1,654,800 | — | — |
| 2004-10-12 | $25.79 | $25.94 | 1,081,800 | — | — |
| 2004-10-11 | $25.83 | $25.97 | 1,561,200 | — | — |
| 2004-10-08 | $26.05 | $26.20 | 1,432,000 | — | — |
| 2004-10-07 | $26.05 | $26.20 | 1,899,800 | — | — |
| 2004-10-06 | $26.23 | $26.37 | 4,438,200 | — | — |
| 2004-10-05 | $25.78 | $25.93 | 3,104,800 | — | — |
| 2004-10-04 | $25.28 | $25.42 | 2,332,800 | — | — |
| 2004-10-01 | $24.92 | $25.07 | 1,766,000 | — | — |
| 2004-09-30 | $24.83 | $24.97 | 3,095,600 | — | — |
| 2004-09-29 | $24.15 | $24.29 | 2,072,400 | — | — |
| 2004-09-28 | $24.32 | $24.45 | 3,200,800 | — | — |
| 2004-09-27 | $23.74 | $23.87 | 1,336,400 | — | — |
| 2004-09-24 | $24.18 | $24.32 | 1,796,800 | — | — |
| 2004-09-23 | $23.54 | $23.67 | 1,129,600 | — | — |
| 2004-09-22 | $23.52 | $23.65 | 1,056,600 | — | — |
| 2004-09-21 | $23.83 | $23.97 | 1,467,600 | — | — |
| 2004-09-20 | $23.55 | $23.68 | 2,657,200 | — | — |
| 2004-09-17 | $23.09 | $23.23 | 786,200 | — | — |
| 2004-09-16 | $22.89 | $23.02 | 524,800 | — | — |
| 2004-09-15 | $22.90 | $23.03 | 1,156,600 | — | — |
| 2004-09-14 | $22.94 | $23.07 | 2,784,800 | — | — |
| 2004-09-13 | $22.33 | $22.45 | 1,414,800 | — | — |
| 2004-09-10 | $21.90 | $22.02 | 488,400 | — | — |
| 2004-09-09 | $21.93 | $22.06 | 820,800 | — | — |
| 2004-09-08 | $22.00 | $22.12 | 1,775,600 | — | — |
| 2004-09-07 | $22.13 | $22.26 | 2,284,800 | — | — |
| 2004-09-03 | $21.41 | $21.53 | 2,379,200 | — | — |
| 2004-09-02 | $21.30 | $21.42 | 1,337,200 | — | — |
| 2004-09-01 | $21.17 | $21.28 | 1,393,600 | — | — |
| 2004-08-31 | $20.67 | $20.79 | 803,400 | — | — |
| 2004-08-30 | $20.63 | $20.75 | 821,000 | — | — |
| 2004-08-27 | $20.94 | $21.06 | 726,800 | — | — |
| 2004-08-26 | $21.25 | $21.37 | 1,829,000 | — | — |
| 2004-08-25 | $20.75 | $20.87 | 1,965,400 | — | — |
| 2004-08-24 | $20.13 | $20.24 | 525,200 | — | — |
| 2004-08-23 | $20.15 | $20.26 | 704,600 | — | — |
| 2004-08-20 | $20.30 | $20.42 | 1,692,200 | — | — |
| 2004-08-19 | $20.14 | $20.25 | 1,890,200 | — | — |
| 2004-08-18 | $20.42 | $20.54 | 1,408,000 | — | — |
| 2004-08-17 | $20.80 | $20.92 | 989,600 | — | — |
| 2004-08-16 | $20.55 | $20.67 | 1,019,000 | — | — |
| 2004-08-13 | $20.10 | $20.21 | 1,194,000 | — | — |
| 2004-08-12 | $20.36 | $20.47 | 1,380,400 | — | — |
| 2004-08-11 | $20.93 | $21.05 | 786,400 | — | — |
| 2004-08-10 | $21.22 | $21.34 | 981,600 | — | — |
| 2004-08-09 | $20.80 | $20.92 | 2,212,000 | — | — |
| 2004-08-06 | $20.93 | $21.05 | 1,232,600 | — | — |
| 2004-08-05 | $21.26 | $21.39 | 532,800 | — | — |
| 2004-08-04 | $21.42 | $21.54 | 1,020,600 | — | — |
| 2004-08-03 | $21.75 | $21.87 | 640,600 | — | — |
| 2004-08-02 | $22.02 | $22.14 | 839,600 | — | — |
| 2004-07-30 | $22.08 | $22.20 | 637,000 | — | — |
| 2004-07-29 | $21.99 | $22.11 | 745,800 | — | — |
| 2004-07-28 | $21.92 | $22.04 | 1,049,600 | — | — |
| 2004-07-27 | $22.17 | $22.30 | 967,800 | — | — |
| 2004-07-26 | $22.05 | $22.17 | 1,018,800 | — | — |
| 2004-07-23 | $22.50 | $22.63 | 1,222,800 | — | — |
| 2004-07-22 | $22.63 | $22.75 | 3,985,600 | — | — |
| 2004-07-21 | $21.54 | $21.66 | 3,433,200 | — | — |
| 2004-07-20 | $21.17 | $21.28 | 3,326,600 | — | — |
| 2004-07-19 | $21.07 | $21.19 | 1,854,000 | — | — |
| 2004-07-16 | $21.10 | $21.22 | 1,274,200 | — | — |
| 2004-07-15 | $21.22 | $21.34 | 1,601,000 | — | — |
| 2004-07-14 | $21.59 | $21.71 | 1,259,200 | — | — |
| 2004-07-13 | $21.70 | $21.82 | 907,000 | — | — |
| 2004-07-12 | $21.44 | $21.56 | 1,232,400 | — | — |
| 2004-07-09 | $21.45 | $21.57 | 2,279,200 | — | — |
| 2004-07-08 | $21.43 | $21.55 | 5,435,600 | — | — |
| 2004-07-07 | $22.45 | $22.57 | 2,557,000 | — | — |
| 2004-07-06 | $22.92 | $23.05 | 2,058,600 | — | — |
| 2004-07-02 | $23.25 | $23.38 | 563,400 | — | — |
| 2004-07-01 | $23.29 | $23.42 | 1,138,200 | — | — |
| 2004-06-30 | $23.47 | $23.60 | 1,827,800 | — | — |
| 2004-06-29 | $23.75 | $23.88 | 678,800 | — | — |
| 2004-06-28 | $23.70 | $23.83 | 1,555,600 | — | — |
| 2004-06-25 | $23.75 | $23.88 | 1,259,200 | — | — |
| 2004-06-24 | $23.78 | $23.91 | 1,054,200 | — | — |
| 2004-06-23 | $23.92 | $24.06 | 947,800 | — | — |
| 2004-06-22 | $24.03 | $24.16 | 893,600 | — | — |
| 2004-06-21 | $23.94 | $24.08 | 1,560,000 | — | — |
| 2004-06-18 | $23.78 | $23.91 | 1,992,800 | — | — |
| 2004-06-17 | $24.10 | $24.24 | 2,521,400 | — | — |
| 2004-06-16 | $24.44 | $24.58 | 1,842,600 | — | — |
| 2004-06-15 | $24.75 | $24.89 | 4,205,800 | — | — |
| 2004-06-14 | $24.10 | $24.24 | 4,230,800 | — | — |
| 2004-06-10 | $23.80 | $23.93 | 933,200 | — | — |
| 2004-06-09 | $23.76 | $23.89 | 2,784,200 | — | — |
| 2004-06-08 | $24.00 | $24.13 | 5,281,400 | — | — |
| 2004-06-07 | $22.42 | $22.55 | 6,980,400 | — | — |
| 2004-06-04 | $23.01 | $23.15 | 2,837,800 | — | — |
| 2004-06-03 | $22.26 | $22.39 | 1,850,000 | — | — |
| 2004-06-02 | $22.54 | $22.67 | 1,364,800 | — | — |
| 2004-06-01 | $22.65 | $22.78 | 2,084,800 | — | — |
| 2004-05-28 | $22.21 | $22.33 | 1,636,000 | — | — |
| 2004-05-27 | $22.20 | $22.33 | 1,380,200 | — | — |
| 2004-05-26 | $22.29 | $22.41 | 1,334,600 | — | — |
| 2004-05-25 | $22.39 | $22.52 | 619,000 | — | — |
| 2004-05-24 | $22.06 | $22.18 | 843,600 | — | — |
| 2004-05-21 | $21.93 | $22.06 | 707,000 | — | — |
| 2004-05-20 | $21.76 | $21.89 | 897,800 | — | — |
| 2004-05-19 | $21.72 | $21.84 | 1,908,800 | — | — |
| 2004-05-18 | $21.70 | $21.82 | 1,973,400 | — | — |
| 2004-05-17 | $21.05 | $21.16 | 1,344,200 | — | — |
| 2004-05-14 | $21.16 | $21.27 | 2,279,600 | — | — |
| 2004-05-13 | $20.86 | $20.98 | 3,239,200 | — | — |
| 2004-05-12 | $21.41 | $21.53 | 1,720,200 | — | — |
| 2004-05-11 | $21.45 | $21.57 | 2,620,600 | — | — |
| 2004-05-10 | $20.92 | $21.04 | 3,372,800 | — | — |
| 2004-05-07 | $21.38 | $21.50 | 2,456,600 | — | — |
| 2004-05-06 | $22.70 | $22.82 | 1,756,400 | — | — |
| 2004-05-05 | $22.76 | $22.89 | 2,333,000 | — | — |
| 2004-05-04 | $22.25 | $22.37 | 5,137,800 | — | — |
| 2004-05-03 | $23.74 | $23.87 | 1,672,800 | — | — |
| 2004-04-30 | $22.91 | $23.03 | 1,728,600 | — | — |
| 2004-04-29 | $23.24 | $23.37 | 1,800,800 | — | — |
| 2004-04-28 | $23.41 | $23.54 | 1,483,200 | — | — |
| 2004-04-27 | $23.69 | $23.82 | 2,056,400 | — | — |
| 2004-04-26 | $23.35 | $23.48 | 1,310,800 | — | — |
| 2004-04-23 | $23.65 | $23.78 | 902,800 | — | — |
| 2004-04-22 | $23.80 | $23.93 | 1,578,800 | — | — |
| 2004-04-21 | $23.48 | $23.61 | 4,146,600 | — | — |
| 2004-04-20 | $23.08 | $23.21 | 1,837,800 | — | — |
| 2004-04-19 | $22.88 | $23.01 | 2,042,000 | — | — |
| 2004-04-16 | $22.25 | $22.37 | 2,303,800 | — | — |
| 2004-04-15 | $22.00 | $22.12 | 1,458,800 | — | — |
| 2004-04-14 | $22.48 | $22.60 | 1,173,800 | — | — |
| 2004-04-13 | $22.50 | $22.63 | 1,426,400 | — | — |
| 2004-04-12 | $23.13 | $23.26 | 657,400 | — | — |
| 2004-04-08 | $23.22 | $23.35 | 1,030,200 | — | — |
| 2004-04-07 | $23.55 | $23.68 | 2,253,600 | — | — |
| 2004-04-06 | $23.92 | $24.06 | 1,508,800 | — | — |
| 2004-04-05 | $24.29 | $24.42 | 1,661,000 | — | — |
| 2004-04-02 | $23.39 | $23.52 | 891,200 | — | — |
| 2004-04-01 | $23.09 | $23.22 | 752,200 | — | — |
| 2004-03-31 | $22.67 | $22.80 | 1,112,400 | — | — |
| 2004-03-30 | $22.62 | $22.74 | 952,800 | — | — |
| 2004-03-29 | $23.00 | $23.13 | 889,200 | — | — |
| 2004-03-26 | $22.83 | $22.95 | 1,072,600 | — | — |
| 2004-03-25 | $22.84 | $22.97 | 1,153,000 | — | — |
| 2004-03-24 | $22.41 | $22.53 | 1,465,800 | — | — |
| 2004-03-23 | $21.77 | $21.89 | 1,241,600 | — | — |
| 2004-03-22 | $21.54 | $21.66 | 953,200 | — | — |
| 2004-03-19 | $22.17 | $22.30 | 918,200 | — | — |
| 2004-03-18 | $22.33 | $22.45 | 1,051,800 | — | — |
| 2004-03-17 | $22.65 | $22.77 | 685,000 | — | — |
| 2004-03-16 | $22.33 | $22.45 | 1,045,000 | — | — |
| 2004-03-15 | $21.88 | $22.00 | 1,682,200 | — | — |
| 2004-03-12 | $22.28 | $22.40 | 977,400 | — | — |
| 2004-03-11 | $21.82 | $21.94 | 1,653,800 | — | — |
| 2004-03-10 | $22.17 | $22.30 | 944,000 | — | — |
| 2004-03-09 | $22.48 | $22.61 | 687,600 | — | — |
| 2004-03-08 | $22.71 | $22.83 | 1,235,000 | — | — |
| 2004-03-05 | $22.48 | $22.61 | 1,684,000 | — | — |
| 2004-03-04 | $22.49 | $22.61 | 1,070,400 | — | — |
| 2004-03-03 | $22.31 | $22.44 | 482,600 | — | — |
| 2004-03-02 | $22.17 | $22.29 | 942,800 | — | — |
| 2004-03-01 | $22.05 | $22.17 | 1,371,400 | — | — |
| 2004-02-27 | $21.78 | $21.90 | 2,450,000 | — | — |
| 2004-02-26 | $22.16 | $22.28 | 1,969,000 | — | — |
| 2004-02-25 | $21.42 | $21.55 | 436,000 | — | — |
| 2004-02-24 | $21.20 | $21.32 | 434,200 | — | — |
| 2004-02-23 | $21.28 | $21.40 | 812,000 | — | — |
| 2004-02-20 | $21.47 | $21.59 | 1,119,400 | — | — |
| 2004-02-19 | $21.48 | $21.60 | 2,168,800 | — | — |
| 2004-02-18 | $21.49 | $21.61 | 1,239,800 | — | — |
| 2004-02-17 | $21.39 | $21.51 | 1,075,600 | — | — |
| 2004-02-13 | $21.23 | $21.35 | 709,600 | — | — |
| 2004-02-12 | $21.25 | $21.37 | 1,334,600 | — | — |
| 2004-02-11 | $21.37 | $21.49 | 919,800 | — | — |
| 2004-02-10 | $21.15 | $21.27 | 1,527,600 | — | — |
| 2004-02-09 | $21.31 | $21.43 | 2,645,400 | — | — |
| 2004-02-06 | $20.75 | $20.87 | 1,520,600 | — | — |
| 2004-02-05 | $20.33 | $20.45 | 1,565,800 | — | — |
| 2004-02-04 | $20.13 | $20.24 | 1,380,600 | — | — |
| 2004-02-03 | $20.32 | $20.44 | 1,542,800 | — | — |
| 2004-02-02 | $20.08 | $20.19 | 833,200 | — | — |
| 2004-01-30 | $20.21 | $20.32 | 1,333,200 | — | — |
| 2004-01-29 | $20.08 | $20.19 | 2,428,600 | — | — |
| 2004-01-28 | $19.75 | $19.87 | 2,390,000 | — | — |
| 2004-01-27 | $20.23 | $20.34 | 2,499,200 | — | — |
| 2004-01-26 | $20.13 | $20.24 | 1,718,000 | — | — |
| 2004-01-23 | $19.72 | $19.83 | 1,011,400 | — | — |
| 2004-01-22 | $19.60 | $19.71 | 1,024,400 | — | — |
| 2004-01-21 | $19.67 | $19.79 | 976,000 | — | — |
| 2004-01-20 | $19.78 | $19.89 | 905,200 | — | — |
| 2004-01-16 | $20.00 | $20.11 | 2,577,400 | — | — |
| 2004-01-15 | $19.47 | $19.58 | 407,200 | — | — |
| 2004-01-14 | $19.56 | $19.67 | 757,800 | — | — |
| 2004-01-13 | $19.35 | $19.46 | 872,800 | — | — |
| 2004-01-12 | $19.50 | $19.61 | 2,960,800 | — | — |
| 2004-01-09 | $19.08 | $19.18 | 2,154,000 | — | — |
| 2004-01-08 | $18.75 | $18.86 | 1,428,600 | — | — |
| 2004-01-07 | $18.84 | $18.95 | 906,000 | — | — |
| 2004-01-06 | $18.84 | $18.95 | 715,400 | — | — |
| 2004-01-05 | $18.72 | $18.82 | 1,006,400 | — | — |
| 2004-01-02 | $18.61 | $18.72 | 555,400 | — | — |