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
- 1986-03-13 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 | $26.72 | $30.13 | 54,959,500 | — | — |
| 2004-12-30 | $26.76 | $30.18 | 48,355,400 | — | — |
| 2004-12-29 | $26.90 | $30.34 | 47,594,900 | — | — |
| 2004-12-28 | $26.95 | $30.39 | 55,075,900 | — | — |
| 2004-12-27 | $26.85 | $30.28 | 55,958,500 | — | — |
| 2004-12-23 | $27.01 | $30.46 | 65,801,900 | — | — |
| 2004-12-22 | $26.97 | $30.41 | 63,651,900 | — | — |
| 2004-12-21 | $27.07 | $30.53 | 94,646,100 | — | — |
| 2004-12-20 | $26.95 | $30.39 | 85,552,800 | — | — |
| 2004-12-17 | $26.96 | $30.40 | 126,184,400 | — | — |
| 2004-12-16 | $27.16 | $30.63 | 88,997,500 | — | — |
| 2004-12-15 | $27.11 | $30.57 | 106,303,900 | — | — |
| 2004-12-14 | $27.23 | $30.71 | 127,843,200 | — | — |
| 2004-12-13 | $27.25 | $30.73 | 93,812,500 | — | — |
| 2004-12-10 | $27.08 | $30.54 | 70,949,200 | — | — |
| 2004-12-09 | $27.23 | $30.71 | 83,006,000 | — | — |
| 2004-12-08 | $27.36 | $30.85 | 95,655,000 | — | — |
| 2004-12-07 | $27.07 | $30.53 | 111,656,000 | — | — |
| 2004-12-06 | $27.33 | $30.82 | 55,297,400 | — | — |
| 2004-12-03 | $27.23 | $30.71 | 76,498,400 | — | — |
| 2004-12-02 | $27.09 | $30.55 | 96,088,300 | — | — |
| 2004-12-01 | $27.25 | $30.73 | 99,889,000 | — | — |
| 2004-11-30 | $26.81 | $30.23 | 75,960,400 | — | — |
| 2004-11-29 | $26.77 | $30.19 | 67,079,900 | — | — |
| 2004-11-26 | $26.60 | $30.00 | 24,398,700 | — | — |
| 2004-11-24 | $26.64 | $30.04 | 60,069,200 | — | — |
| 2004-11-23 | $26.53 | $29.92 | 70,459,700 | — | — |
| 2004-11-22 | $26.65 | $30.05 | 92,410,800 | — | — |
| 2004-11-19 | $26.86 | $30.29 | 85,808,600 | — | — |
| 2004-11-18 | $27.07 | $30.53 | 63,249,900 | — | — |
| 2004-11-17 | $27.17 | $30.64 | 58,830,700 | — | — |
| 2004-11-16 | $27.12 | $30.58 | 64,522,600 | — | — |
| 2004-11-15 | $27.39 | $30.89 | 104,468,000 | — | — |
| 2004-11-12 | $29.97 | $30.32 | 162,269,000 | — | — |
| 2004-11-11 | $29.98 | $30.33 | 87,358,900 | — | — |
| 2004-11-10 | $29.73 | $30.08 | 84,097,700 | — | — |
| 2004-11-09 | $29.77 | $30.12 | 100,401,000 | — | — |
| 2004-11-08 | $29.28 | $29.63 | 112,802,100 | — | — |
| 2004-11-05 | $29.31 | $29.66 | 95,337,700 | — | — |
| 2004-11-04 | $29.00 | $29.34 | 87,867,700 | — | — |
| 2004-11-03 | $28.47 | $28.81 | 79,666,700 | — | — |
| 2004-11-02 | $28.24 | $28.57 | 89,417,100 | — | — |
| 2004-11-01 | $28.08 | $28.41 | 72,930,900 | — | — |
| 2004-10-29 | $27.97 | $28.30 | 80,010,100 | — | — |
| 2004-10-28 | $28.01 | $28.34 | 63,059,600 | — | — |
| 2004-10-27 | $28.15 | $28.48 | 72,392,600 | — | — |
| 2004-10-26 | $27.90 | $28.23 | 76,966,600 | — | — |
| 2004-10-25 | $27.63 | $27.96 | 61,529,500 | — | — |
| 2004-10-22 | $27.74 | $28.07 | 101,912,800 | — | — |
| 2004-10-21 | $28.56 | $28.90 | 94,988,500 | — | — |
| 2004-10-20 | $28.70 | $29.04 | 69,078,100 | — | — |
| 2004-10-19 | $28.18 | $28.51 | 57,026,500 | — | — |
| 2004-10-18 | $28.41 | $28.75 | 50,350,700 | — | — |
| 2004-10-15 | $27.99 | $28.32 | 49,828,500 | — | — |
| 2004-10-14 | $27.80 | $28.13 | 41,548,700 | — | — |
| 2004-10-13 | $28.03 | $28.36 | 49,500,700 | — | — |
| 2004-10-12 | $28.03 | $28.36 | 56,412,900 | — | — |
| 2004-10-11 | $28.06 | $28.39 | 44,691,000 | — | — |
| 2004-10-08 | $27.99 | $28.32 | 49,556,600 | — | — |
| 2004-10-07 | $28.17 | $28.50 | 38,401,500 | — | — |
| 2004-10-06 | $28.53 | $28.87 | 56,999,600 | — | — |
| 2004-10-05 | $28.38 | $28.72 | 58,017,700 | — | — |
| 2004-10-04 | $28.12 | $28.45 | 62,016,200 | — | — |
| 2004-10-01 | $28.25 | $28.58 | 66,302,800 | — | — |
| 2004-09-30 | $27.65 | $27.98 | 71,218,000 | — | — |
| 2004-09-29 | $27.58 | $27.91 | 61,529,300 | — | — |
| 2004-09-28 | $27.27 | $27.59 | 62,055,100 | — | — |
| 2004-09-27 | $27.19 | $27.51 | 47,813,600 | — | — |
| 2004-09-24 | $27.29 | $27.61 | 49,859,800 | — | — |
| 2004-09-23 | $27.35 | $27.67 | 52,155,800 | — | — |
| 2004-09-22 | $27.12 | $27.44 | 68,409,000 | — | — |
| 2004-09-21 | $27.26 | $27.58 | 73,874,400 | — | — |
| 2004-09-20 | $27.51 | $27.84 | 51,513,600 | — | — |
| 2004-09-17 | $27.51 | $27.84 | 65,283,000 | — | — |
| 2004-09-16 | $27.26 | $27.58 | 35,951,500 | — | — |
| 2004-09-15 | $27.19 | $27.51 | 52,605,700 | — | — |
| 2004-09-14 | $27.44 | $27.76 | 55,920,000 | — | — |
| 2004-09-13 | $27.25 | $27.57 | 48,239,200 | — | — |
| 2004-09-10 | $27.49 | $27.82 | 52,664,500 | — | — |
| 2004-09-09 | $27.28 | $27.60 | 56,904,700 | — | — |
| 2004-09-08 | $27.26 | $27.58 | 53,278,100 | — | — |
| 2004-09-07 | $27.36 | $27.68 | 44,893,400 | — | — |
| 2004-09-03 | $27.11 | $27.43 | 46,174,400 | — | — |
| 2004-09-02 | $27.62 | $27.95 | 42,161,700 | — | — |
| 2004-09-01 | $27.39 | $27.71 | 48,507,500 | — | — |
| 2004-08-31 | $27.30 | $27.62 | 52,106,700 | — | — |
| 2004-08-30 | $27.30 | $27.62 | 36,679,600 | — | — |
| 2004-08-27 | $27.46 | $27.78 | 33,248,700 | — | — |
| 2004-08-26 | $27.44 | $27.76 | 35,465,500 | — | — |
| 2004-08-25 | $27.55 | $27.88 | 53,512,700 | — | — |
| 2004-08-24 | $27.24 | $27.56 | 40,835,300 | — | — |
| 2004-08-23 | $27.24 | $27.56 | 39,572,200 | — | — |
| 2004-08-20 | $27.20 | $27.44 | 46,494,800 | — | — |
| 2004-08-19 | $27.12 | $27.36 | 46,293,000 | — | — |
| 2004-08-18 | $27.46 | $27.70 | 58,844,000 | — | — |
| 2004-08-17 | $27.05 | $27.29 | 56,879,700 | — | — |
| 2004-08-16 | $27.09 | $27.33 | 54,347,200 | — | — |
| 2004-08-13 | $27.02 | $27.26 | 43,333,200 | — | — |
| 2004-08-12 | $26.88 | $27.12 | 50,279,700 | — | — |
| 2004-08-11 | $27.41 | $27.65 | 53,097,300 | — | — |
| 2004-08-10 | $27.72 | $27.97 | 57,632,700 | — | — |
| 2004-08-09 | $27.18 | $27.42 | 51,877,500 | — | — |
| 2004-08-06 | $27.14 | $27.38 | 75,628,000 | — | — |
| 2004-08-05 | $27.53 | $27.77 | 55,591,700 | — | — |
| 2004-08-04 | $28.06 | $28.31 | 46,217,900 | — | — |
| 2004-08-03 | $28.07 | $28.32 | 53,990,900 | — | — |
| 2004-08-02 | $28.52 | $28.77 | 52,267,000 | — | — |
| 2004-07-30 | $28.49 | $28.74 | 59,552,900 | — | — |
| 2004-07-29 | $28.48 | $28.73 | 60,148,400 | — | — |
| 2004-07-28 | $28.58 | $28.83 | 62,718,800 | — | — |
| 2004-07-27 | $28.44 | $28.69 | 72,968,400 | — | — |
| 2004-07-26 | $28.66 | $28.91 | 72,387,600 | — | — |
| 2004-07-23 | $28.03 | $28.28 | 97,372,700 | — | — |
| 2004-07-22 | $29.00 | $29.26 | 124,640,700 | — | — |
| 2004-07-21 | $28.86 | $29.12 | 201,518,000 | — | — |
| 2004-07-20 | $28.32 | $28.57 | 89,010,700 | — | — |
| 2004-07-19 | $27.95 | $28.20 | 60,354,500 | — | — |
| 2004-07-16 | $27.48 | $27.72 | 66,406,300 | — | — |
| 2004-07-15 | $27.87 | $28.12 | 46,759,700 | — | — |
| 2004-07-14 | $28.13 | $28.38 | 87,656,300 | — | — |
| 2004-07-13 | $27.60 | $27.84 | 43,274,100 | — | — |
| 2004-07-12 | $27.89 | $28.14 | 45,757,300 | — | — |
| 2004-07-09 | $27.86 | $28.11 | 50,249,300 | — | — |
| 2004-07-08 | $27.64 | $27.88 | 59,125,100 | — | — |
| 2004-07-07 | $28.10 | $28.35 | 66,255,700 | — | — |
| 2004-07-06 | $28.02 | $28.27 | 69,158,900 | — | — |
| 2004-07-02 | $28.57 | $28.82 | 36,690,100 | — | — |
| 2004-07-01 | $28.63 | $28.88 | 78,441,400 | — | — |
| 2004-06-30 | $28.56 | $28.81 | 83,544,400 | — | — |
| 2004-06-29 | $28.50 | $28.75 | 55,371,700 | — | — |
| 2004-06-28 | $28.28 | $28.53 | 77,024,100 | — | — |
| 2004-06-25 | $28.57 | $28.82 | 71,136,500 | — | — |
| 2004-06-24 | $28.39 | $28.64 | 65,503,800 | — | — |
| 2004-06-23 | $28.30 | $28.55 | 58,558,400 | — | — |
| 2004-06-22 | $28.29 | $28.54 | 98,932,000 | — | — |
| 2004-06-21 | $28.35 | $28.60 | 116,881,700 | — | — |
| 2004-06-18 | $28.35 | $28.60 | 134,218,700 | — | — |
| 2004-06-17 | $27.77 | $28.02 | 105,427,500 | — | — |
| 2004-06-16 | $27.32 | $27.56 | 67,431,100 | — | — |
| 2004-06-15 | $27.41 | $27.65 | 114,183,400 | — | — |
| 2004-06-14 | $26.90 | $27.14 | 67,377,500 | — | — |
| 2004-06-10 | $26.77 | $27.01 | 48,109,200 | — | — |
| 2004-06-09 | $26.47 | $26.70 | 50,385,500 | — | — |
| 2004-06-08 | $26.60 | $26.84 | 58,447,700 | — | — |
| 2004-06-07 | $26.43 | $26.66 | 65,218,600 | — | — |
| 2004-06-04 | $25.95 | $26.18 | 48,815,300 | — | — |
| 2004-06-03 | $25.89 | $26.12 | 45,933,100 | — | — |
| 2004-06-02 | $26.13 | $26.36 | 54,020,000 | — | — |
| 2004-06-01 | $26.11 | $26.34 | 48,369,500 | — | — |
| 2004-05-28 | $26.23 | $26.46 | 37,393,000 | — | — |
| 2004-05-27 | $26.19 | $26.42 | 49,071,900 | — | — |
| 2004-05-26 | $26.14 | $26.37 | 50,306,900 | — | — |
| 2004-05-25 | $26.10 | $26.33 | 66,615,000 | — | — |
| 2004-05-24 | $25.76 | $25.99 | 56,250,500 | — | — |
| 2004-05-21 | $25.89 | $26.12 | 57,809,300 | — | — |
| 2004-05-20 | $25.73 | $25.96 | 52,089,900 | — | — |
| 2004-05-19 | $25.62 | $25.85 | 60,052,800 | — | — |
| 2004-05-18 | $25.83 | $26.06 | 58,158,600 | — | — |
| 2004-05-17 | $25.54 | $25.77 | 55,149,600 | — | — |
| 2004-05-14 | $25.86 | $26.09 | 43,775,300 | — | — |
| 2004-05-13 | $26.10 | $26.33 | 63,861,500 | — | — |
| 2004-05-12 | $25.94 | $26.17 | 64,145,600 | — | — |
| 2004-05-11 | $25.94 | $26.17 | 57,917,200 | — | — |
| 2004-05-10 | $25.93 | $26.16 | 64,621,400 | — | — |
| 2004-05-07 | $25.78 | $26.01 | 68,290,200 | — | — |
| 2004-05-06 | $26.12 | $26.35 | 62,693,900 | — | — |
| 2004-05-05 | $26.30 | $26.53 | 51,841,700 | — | — |
| 2004-05-04 | $26.33 | $26.56 | 55,496,400 | — | — |
| 2004-05-03 | $26.35 | $26.58 | 65,916,200 | — | — |
| 2004-04-30 | $26.13 | $26.36 | 66,172,200 | — | — |
| 2004-04-29 | $26.48 | $26.71 | 77,787,300 | — | — |
| 2004-04-28 | $26.56 | $26.79 | 72,842,200 | — | — |
| 2004-04-27 | $27.22 | $27.46 | 80,716,800 | — | — |
| 2004-04-26 | $27.24 | $27.48 | 89,391,000 | — | — |
| 2004-04-23 | $27.54 | $27.78 | 258,269,000 | — | — |
| 2004-04-22 | $25.95 | $26.18 | 99,207,700 | — | — |
| 2004-04-21 | $25.45 | $25.68 | 49,252,000 | — | — |
| 2004-04-20 | $25.33 | $25.55 | 59,902,600 | — | — |
| 2004-04-19 | $25.53 | $25.76 | 44,592,100 | — | — |
| 2004-04-16 | $25.16 | $25.38 | 51,768,600 | — | — |
| 2004-04-15 | $25.22 | $25.44 | 73,756,900 | — | — |
| 2004-04-14 | $25.51 | $25.74 | 61,079,600 | — | — |
| 2004-04-13 | $25.45 | $25.68 | 56,971,500 | — | — |
| 2004-04-12 | $25.61 | $25.84 | 38,786,800 | — | — |
| 2004-04-08 | $25.48 | $25.71 | 45,294,600 | — | — |
| 2004-04-07 | $25.59 | $25.82 | 63,268,900 | — | — |
| 2004-04-06 | $25.80 | $26.03 | 48,992,000 | — | — |
| 2004-04-05 | $25.95 | $26.18 | 53,800,300 | — | — |
| 2004-04-02 | $25.85 | $26.08 | 98,043,800 | — | — |
| 2004-04-01 | $25.08 | $25.30 | 69,051,900 | — | — |
| 2004-03-31 | $24.93 | $25.15 | 70,533,200 | — | — |
| 2004-03-30 | $25.20 | $25.42 | 59,010,400 | — | — |
| 2004-03-29 | $25.31 | $25.53 | 51,881,600 | — | — |
| 2004-03-26 | $25.03 | $25.25 | 61,584,900 | — | — |
| 2004-03-25 | $25.19 | $25.41 | 85,677,900 | — | — |
| 2004-03-24 | $24.41 | $24.63 | 97,584,700 | — | — |
| 2004-03-23 | $24.15 | $24.36 | 91,696,300 | — | — |
| 2004-03-22 | $24.50 | $24.72 | 127,605,200 | — | — |
| 2004-03-19 | $24.63 | $24.85 | 86,281,600 | — | — |
| 2004-03-18 | $24.89 | $25.11 | 123,231,000 | — | — |
| 2004-03-17 | $25.13 | $25.35 | 56,241,400 | — | — |
| 2004-03-16 | $25.18 | $25.40 | 65,453,800 | — | — |
| 2004-03-15 | $25.16 | $25.38 | 68,835,300 | — | — |
| 2004-03-12 | $25.38 | $25.60 | 64,137,100 | — | — |
| 2004-03-11 | $25.09 | $25.31 | 90,536,300 | — | — |
| 2004-03-10 | $25.37 | $25.59 | 75,155,800 | — | — |
| 2004-03-09 | $25.72 | $25.95 | 81,111,700 | — | — |
| 2004-03-08 | $25.83 | $26.06 | 69,367,800 | — | — |
| 2004-03-05 | $26.35 | $26.58 | 59,849,800 | — | — |
| 2004-03-04 | $26.37 | $26.60 | 44,023,200 | — | — |
| 2004-03-03 | $26.37 | $26.60 | 54,998,700 | — | — |
| 2004-03-02 | $26.39 | $26.62 | 66,331,000 | — | — |
| 2004-03-01 | $26.70 | $26.94 | 51,912,300 | — | — |
| 2004-02-27 | $26.53 | $26.76 | 58,266,500 | — | — |
| 2004-02-26 | $26.50 | $26.73 | 66,602,700 | — | — |
| 2004-02-25 | $26.70 | $26.94 | 64,275,700 | — | — |
| 2004-02-24 | $26.88 | $27.12 | 55,426,500 | — | — |
| 2004-02-23 | $26.61 | $26.85 | 50,256,800 | — | — |
| 2004-02-20 | $26.57 | $26.81 | 57,821,900 | — | — |
| 2004-02-19 | $26.46 | $26.69 | 61,840,600 | — | — |
| 2004-02-18 | $26.77 | $27.01 | 50,334,700 | — | — |
| 2004-02-17 | $26.99 | $27.23 | 43,477,000 | — | — |
| 2004-02-13 | $26.59 | $26.83 | 67,541,100 | — | — |
| 2004-02-12 | $26.95 | $27.19 | 44,537,000 | — | — |
| 2004-02-11 | $27.15 | $27.39 | 51,515,300 | — | — |
| 2004-02-10 | $27.02 | $27.26 | 37,790,600 | — | — |
| 2004-02-09 | $26.90 | $27.14 | 48,108,500 | — | — |
| 2004-02-06 | $27.08 | $27.32 | 47,209,600 | — | — |
| 2004-02-05 | $26.96 | $27.20 | 55,527,500 | — | — |
| 2004-02-04 | $27.01 | $27.25 | 60,648,000 | — | — |
| 2004-02-03 | $27.29 | $27.53 | 47,993,800 | — | — |
| 2004-02-02 | $27.40 | $27.64 | 62,891,800 | — | — |
| 2004-01-30 | $27.65 | $27.89 | 40,528,700 | — | — |
| 2004-01-29 | $27.91 | $28.16 | 63,748,400 | — | — |
| 2004-01-28 | $27.71 | $27.96 | 71,336,000 | — | — |
| 2004-01-27 | $28.25 | $28.50 | 63,196,200 | — | — |
| 2004-01-26 | $28.80 | $29.05 | 58,299,600 | — | — |
| 2004-01-23 | $28.48 | $28.73 | 127,259,100 | — | — |
| 2004-01-22 | $28.01 | $28.26 | 78,425,200 | — | — |
| 2004-01-21 | $28.30 | $28.55 | 53,570,600 | — | — |
| 2004-01-20 | $28.10 | $28.35 | 63,068,500 | — | — |
| 2004-01-16 | $27.81 | $28.06 | 63,983,400 | — | — |
| 2004-01-15 | $27.54 | $27.78 | 58,504,100 | — | — |
| 2004-01-14 | $27.70 | $27.95 | 43,907,000 | — | — |
| 2004-01-13 | $27.43 | $27.67 | 51,555,900 | — | — |
| 2004-01-12 | $27.57 | $27.81 | 55,845,200 | — | — |
| 2004-01-09 | $27.66 | $27.90 | 67,079,900 | — | — |
| 2004-01-08 | $28.16 | $28.41 | 58,810,800 | — | — |
| 2004-01-07 | $28.21 | $28.46 | 54,298,200 | — | — |
| 2004-01-06 | $28.24 | $28.49 | 46,950,800 | — | — |
| 2004-01-05 | $28.14 | $28.39 | 67,333,700 | — | — |
| 2004-01-02 | $27.45 | $27.69 | 44,487,700 | — | — |