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
- 1995-11-21 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 | $33.22 | $33.22 | 2,985,200 | — | — |
| 2004-12-30 | $32.91 | $32.91 | 2,926,100 | — | — |
| 2004-12-29 | $32.91 | $32.91 | 4,844,100 | — | — |
| 2004-12-28 | $32.24 | $32.24 | 3,674,800 | — | — |
| 2004-12-27 | $31.69 | $31.69 | 5,249,900 | — | — |
| 2004-12-23 | $32.05 | $32.05 | 18,452,400 | — | — |
| 2004-12-22 | $33.07 | $33.07 | 8,372,600 | — | — |
| 2004-12-21 | $34.04 | $34.04 | 4,753,300 | — | — |
| 2004-12-20 | $34.19 | $34.19 | 4,816,900 | — | — |
| 2004-12-17 | $34.07 | $34.07 | 4,249,000 | — | — |
| 2004-12-16 | $34.09 | $34.09 | 6,557,000 | — | — |
| 2004-12-15 | $34.64 | $34.64 | 10,699,800 | — | — |
| 2004-12-14 | $33.11 | $33.11 | 4,147,000 | — | — |
| 2004-12-13 | $32.88 | $32.88 | 4,204,200 | — | — |
| 2004-12-10 | $33.06 | $33.06 | 3,354,600 | — | — |
| 2004-12-09 | $33.24 | $33.24 | 5,710,700 | — | — |
| 2004-12-08 | $32.84 | $32.84 | 5,891,000 | — | — |
| 2004-12-07 | $32.86 | $32.86 | 8,142,800 | — | — |
| 2004-12-06 | $33.77 | $33.77 | 7,522,400 | — | — |
| 2004-12-03 | $32.21 | $32.21 | 6,892,500 | — | — |
| 2004-12-02 | $33.73 | $33.73 | 10,617,600 | — | — |
| 2004-12-01 | $32.13 | $32.13 | 9,655,800 | — | — |
| 2004-11-30 | $30.16 | $30.16 | 4,283,100 | — | — |
| 2004-11-29 | $30.11 | $30.11 | 2,889,700 | — | — |
| 2004-11-26 | $30.35 | $30.35 | 1,368,800 | — | — |
| 2004-11-24 | $30.50 | $30.50 | 4,394,200 | — | — |
| 2004-11-23 | $29.85 | $29.85 | 4,958,900 | — | — |
| 2004-11-22 | $29.85 | $29.85 | 4,834,900 | — | — |
| 2004-11-19 | $28.93 | $28.93 | 8,013,100 | — | — |
| 2004-11-18 | $29.91 | $29.91 | 8,036,300 | — | — |
| 2004-11-17 | $29.57 | $29.57 | 22,870,200 | — | — |
| 2004-11-16 | $25.02 | $25.02 | 7,183,400 | — | — |
| 2004-11-15 | $25.46 | $25.46 | 3,705,800 | — | — |
| 2004-11-12 | $25.30 | $25.30 | 2,905,700 | — | — |
| 2004-11-11 | $25.00 | $25.00 | 3,685,900 | — | — |
| 2004-11-10 | $24.98 | $24.98 | 3,897,600 | — | — |
| 2004-11-09 | $25.49 | $25.49 | 4,276,400 | — | — |
| 2004-11-08 | $25.65 | $25.65 | 2,665,000 | — | — |
| 2004-11-05 | $25.69 | $25.69 | 3,098,000 | — | — |
| 2004-11-04 | $25.95 | $25.95 | 3,679,400 | — | — |
| 2004-11-03 | $25.85 | $25.85 | 4,650,500 | — | — |
| 2004-11-02 | $25.63 | $25.63 | 8,381,600 | — | — |
| 2004-11-01 | $24.98 | $24.98 | 4,272,000 | — | — |
| 2004-10-29 | $24.47 | $24.47 | 3,701,900 | — | — |
| 2004-10-28 | $24.02 | $24.02 | 2,842,200 | — | — |
| 2004-10-27 | $23.86 | $23.86 | 2,911,800 | — | — |
| 2004-10-26 | $22.98 | $22.98 | 3,978,100 | — | — |
| 2004-10-25 | $23.47 | $23.47 | 1,738,700 | — | — |
| 2004-10-22 | $23.41 | $23.41 | 2,642,000 | — | — |
| 2004-10-21 | $24.12 | $24.12 | 3,276,500 | — | — |
| 2004-10-20 | $23.65 | $23.65 | 2,249,500 | — | — |
| 2004-10-19 | $23.74 | $23.74 | 3,906,600 | — | — |
| 2004-10-18 | $24.22 | $24.22 | 3,927,000 | — | — |
| 2004-10-15 | $23.65 | $23.65 | 3,381,100 | — | — |
| 2004-10-14 | $23.29 | $23.29 | 1,861,500 | — | — |
| 2004-10-13 | $23.81 | $23.81 | 3,618,300 | — | — |
| 2004-10-12 | $23.42 | $23.42 | 2,681,800 | — | — |
| 2004-10-11 | $23.55 | $23.55 | 2,331,100 | — | — |
| 2004-10-08 | $23.52 | $23.52 | 2,762,100 | — | — |
| 2004-10-07 | $24.25 | $24.25 | 2,336,300 | — | — |
| 2004-10-06 | $24.73 | $24.73 | 3,160,300 | — | — |
| 2004-10-05 | $24.79 | $24.79 | 3,833,200 | — | — |
| 2004-10-04 | $24.83 | $24.83 | 5,894,000 | — | — |
| 2004-10-01 | $24.27 | $24.27 | 5,295,000 | — | — |
| 2004-09-30 | $23.05 | $23.05 | 3,272,100 | — | — |
| 2004-09-29 | $22.75 | $22.75 | 2,658,900 | — | — |
| 2004-09-28 | $22.26 | $22.26 | 3,769,900 | — | — |
| 2004-09-27 | $22.34 | $22.34 | 2,935,900 | — | — |
| 2004-09-24 | $22.94 | $22.94 | 3,018,800 | — | — |
| 2004-09-23 | $22.96 | $22.96 | 4,038,100 | — | — |
| 2004-09-22 | $22.68 | $22.68 | 4,030,800 | — | — |
| 2004-09-21 | $23.21 | $23.21 | 2,336,600 | — | — |
| 2004-09-20 | $22.92 | $22.92 | 3,700,800 | — | — |
| 2004-09-17 | $22.97 | $22.97 | 4,651,400 | — | — |
| 2004-09-16 | $22.54 | $22.54 | 2,760,100 | — | — |
| 2004-09-15 | $22.20 | $22.20 | 3,860,700 | — | — |
| 2004-09-14 | $22.76 | $22.76 | 3,677,500 | — | — |
| 2004-09-13 | $22.85 | $22.85 | 6,205,700 | — | — |
| 2004-09-10 | $22.43 | $22.43 | 4,916,500 | — | — |
| 2004-09-09 | $21.81 | $21.81 | 7,498,500 | — | — |
| 2004-09-08 | $20.81 | $20.81 | 3,390,100 | — | — |
| 2004-09-07 | $20.73 | $20.73 | 4,034,400 | — | — |
| 2004-09-03 | $20.10 | $20.10 | 2,307,900 | — | — |
| 2004-09-02 | $20.61 | $20.61 | 2,485,500 | — | — |
| 2004-09-01 | $20.32 | $20.32 | 3,417,100 | — | — |
| 2004-08-31 | $20.07 | $20.07 | 4,043,300 | — | — |
| 2004-08-30 | $19.85 | $19.85 | 3,035,400 | — | — |
| 2004-08-27 | $20.36 | $20.36 | 1,578,100 | — | — |
| 2004-08-26 | $20.19 | $20.19 | 3,664,100 | — | — |
| 2004-08-25 | $20.56 | $20.56 | 3,957,100 | — | — |
| 2004-08-24 | $20.33 | $20.33 | 5,252,400 | — | — |
| 2004-08-23 | $20.02 | $20.02 | 3,250,800 | — | — |
| 2004-08-20 | $19.84 | $19.84 | 3,089,200 | — | — |
| 2004-08-19 | $19.77 | $19.77 | 6,652,500 | — | — |
| 2004-08-18 | $19.70 | $19.70 | 20,407,600 | — | — |
| 2004-08-17 | $17.39 | $17.39 | 10,419,500 | — | — |
| 2004-08-16 | $17.22 | $17.22 | 4,864,100 | — | — |
| 2004-08-13 | $16.85 | $16.85 | 3,884,400 | — | — |
| 2004-08-12 | $16.57 | $16.57 | 6,035,200 | — | — |
| 2004-08-11 | $17.07 | $17.07 | 5,625,500 | — | — |
| 2004-08-10 | $17.18 | $17.18 | 3,450,400 | — | — |
| 2004-08-09 | $16.71 | $16.71 | 2,079,500 | — | — |
| 2004-08-06 | $16.81 | $16.81 | 4,931,500 | — | — |
| 2004-08-05 | $17.76 | $17.76 | 2,615,400 | — | — |
| 2004-08-04 | $18.46 | $18.46 | 2,497,100 | — | — |
| 2004-08-03 | $18.27 | $18.27 | 3,865,400 | — | — |
| 2004-08-02 | $19.10 | $19.10 | 4,805,300 | — | — |
| 2004-07-30 | $19.29 | $19.29 | 3,217,600 | — | — |
| 2004-07-29 | $18.84 | $18.84 | 5,111,700 | — | — |
| 2004-07-28 | $18.48 | $18.48 | 3,879,100 | — | — |
| 2004-07-27 | $18.90 | $18.90 | 4,191,200 | — | — |
| 2004-07-26 | $18.23 | $18.23 | 2,522,100 | — | — |
| 2004-07-23 | $18.21 | $18.21 | 3,366,800 | — | — |
| 2004-07-22 | $18.88 | $18.88 | 8,433,900 | — | — |
| 2004-07-21 | $17.21 | $17.21 | 4,318,500 | — | — |
| 2004-07-20 | $18.16 | $18.16 | 6,762,700 | — | — |
| 2004-07-19 | $17.05 | $17.05 | 3,599,500 | — | — |
| 2004-07-16 | $17.07 | $17.07 | 5,961,500 | — | — |
| 2004-07-15 | $17.83 | $17.83 | 3,591,800 | — | — |
| 2004-07-14 | $17.86 | $17.86 | 7,743,700 | — | — |
| 2004-07-13 | $18.53 | $18.53 | 2,503,800 | — | — |
| 2004-07-12 | $18.45 | $18.45 | 5,048,700 | — | — |
| 2004-07-09 | $19.05 | $19.05 | 6,508,700 | — | — |
| 2004-07-08 | $19.11 | $19.11 | 2,937,000 | — | — |
| 2004-07-07 | $19.58 | $19.58 | 4,834,900 | — | — |
| 2004-07-06 | $19.69 | $19.69 | 4,927,200 | — | — |
| 2004-07-02 | $21.04 | $21.04 | 2,894,600 | — | — |
| 2004-07-01 | $20.86 | $20.86 | 3,936,100 | — | — |
| 2004-06-30 | $21.53 | $21.53 | 4,664,800 | — | — |
| 2004-06-29 | $21.28 | $21.28 | 4,338,400 | — | — |
| 2004-06-28 | $20.73 | $20.73 | 4,820,900 | — | — |
| 2004-06-25 | $21.13 | $21.13 | 5,024,300 | — | — |
| 2004-06-24 | $21.05 | $21.05 | 5,370,500 | — | — |
| 2004-06-23 | $20.70 | $20.70 | 7,617,600 | — | — |
| 2004-06-22 | $19.44 | $19.44 | 3,239,000 | — | — |
| 2004-06-21 | $19.20 | $19.20 | 2,550,900 | — | — |
| 2004-06-18 | $19.34 | $19.34 | 4,251,700 | — | — |
| 2004-06-17 | $19.22 | $19.22 | 2,671,900 | — | — |
| 2004-06-16 | $19.58 | $19.58 | 2,297,500 | — | — |
| 2004-06-15 | $19.58 | $19.58 | 2,330,300 | — | — |
| 2004-06-14 | $19.23 | $19.23 | 2,370,500 | — | — |
| 2004-06-10 | $19.65 | $19.65 | 1,565,900 | — | — |
| 2004-06-09 | $19.56 | $19.56 | 2,314,800 | — | — |
| 2004-06-08 | $19.94 | $19.94 | 2,485,300 | — | — |
| 2004-06-07 | $20.00 | $20.00 | 4,295,700 | — | — |
| 2004-06-04 | $19.29 | $19.29 | 3,223,700 | — | — |
| 2004-06-03 | $19.01 | $19.01 | 2,945,800 | — | — |
| 2004-06-02 | $19.43 | $19.43 | 2,263,800 | — | — |
| 2004-06-01 | $19.66 | $19.66 | 2,734,800 | — | — |
| 2004-05-28 | $19.80 | $19.80 | 2,837,400 | — | — |
| 2004-05-27 | $19.63 | $19.63 | 5,042,100 | — | — |
| 2004-05-26 | $20.13 | $20.13 | 4,016,200 | — | — |
| 2004-05-25 | $20.05 | $20.05 | 6,019,500 | — | — |
| 2004-05-24 | $19.02 | $19.02 | 5,107,600 | — | — |
| 2004-05-21 | $18.67 | $18.67 | 6,338,700 | — | — |
| 2004-05-20 | $18.45 | $18.45 | 14,665,800 | — | — |
| 2004-05-19 | $19.31 | $19.31 | 17,816,500 | — | — |
| 2004-05-18 | $20.70 | $20.70 | 5,721,500 | — | — |
| 2004-05-17 | $21.05 | $21.05 | 7,113,800 | — | — |
| 2004-05-14 | $20.53 | $20.53 | 5,289,300 | — | — |
| 2004-05-13 | $21.01 | $21.01 | 6,443,300 | — | — |
| 2004-05-12 | $19.99 | $19.99 | 4,292,200 | — | — |
| 2004-05-11 | $20.10 | $20.10 | 3,152,600 | — | — |
| 2004-05-10 | $19.73 | $19.73 | 3,445,100 | — | — |
| 2004-05-07 | $19.66 | $19.66 | 3,027,200 | — | — |
| 2004-05-06 | $19.73 | $19.73 | 2,495,600 | — | — |
| 2004-05-05 | $19.93 | $19.93 | 4,210,600 | — | — |
| 2004-05-04 | $19.28 | $19.28 | 4,232,100 | — | — |
| 2004-05-03 | $19.17 | $19.17 | 5,366,800 | — | — |
| 2004-04-30 | $18.61 | $18.61 | 6,393,400 | — | — |
| 2004-04-29 | $19.49 | $19.49 | 4,626,100 | — | — |
| 2004-04-28 | $20.41 | $20.41 | 3,366,900 | — | — |
| 2004-04-27 | $20.73 | $20.73 | 4,359,200 | — | — |
| 2004-04-26 | $21.23 | $21.23 | 3,241,900 | — | — |
| 2004-04-23 | $21.85 | $21.85 | 2,279,500 | — | — |
| 2004-04-22 | $21.96 | $21.96 | 3,524,700 | — | — |
| 2004-04-21 | $21.42 | $21.42 | 3,398,900 | — | — |
| 2004-04-20 | $21.13 | $21.13 | 3,354,400 | — | — |
| 2004-04-19 | $21.93 | $21.93 | 2,478,200 | — | — |
| 2004-04-16 | $21.69 | $21.69 | 3,803,000 | — | — |
| 2004-04-15 | $22.15 | $22.15 | 3,633,800 | — | — |
| 2004-04-14 | $22.51 | $22.51 | 4,105,500 | — | — |
| 2004-04-13 | $21.90 | $21.90 | 2,640,100 | — | — |
| 2004-04-12 | $22.69 | $22.69 | 1,559,100 | — | — |
| 2004-04-08 | $22.62 | $22.62 | 2,876,900 | — | — |
| 2004-04-07 | $22.19 | $22.19 | 2,103,500 | — | — |
| 2004-04-06 | $22.46 | $22.46 | 2,375,800 | — | — |
| 2004-04-05 | $22.83 | $22.83 | 2,526,500 | — | — |
| 2004-04-02 | $22.70 | $22.70 | 4,907,900 | — | — |
| 2004-04-01 | $22.14 | $22.14 | 3,949,300 | — | — |
| 2004-03-31 | $21.53 | $21.53 | 4,599,300 | — | — |
| 2004-03-30 | $21.96 | $21.96 | 3,399,000 | — | — |
| 2004-03-29 | $21.59 | $21.59 | 4,695,900 | — | — |
| 2004-03-26 | $21.17 | $21.17 | 4,373,200 | — | — |
| 2004-03-25 | $21.15 | $21.15 | 4,159,800 | — | — |
| 2004-03-24 | $20.20 | $20.20 | 3,661,800 | — | — |
| 2004-03-23 | $19.94 | $19.94 | 3,585,600 | — | — |
| 2004-03-22 | $19.86 | $19.86 | 5,357,400 | — | — |
| 2004-03-19 | $19.93 | $19.93 | 4,229,600 | — | — |
| 2004-03-18 | $20.46 | $20.46 | 3,441,900 | — | — |
| 2004-03-17 | $20.93 | $20.93 | 5,193,700 | — | — |
| 2004-03-16 | $20.29 | $20.29 | 5,358,500 | — | — |
| 2004-03-15 | $19.80 | $19.80 | 4,005,700 | — | — |
| 2004-03-12 | $20.64 | $20.64 | 3,324,400 | — | — |
| 2004-03-11 | $20.30 | $20.30 | 3,437,200 | — | — |
| 2004-03-10 | $20.82 | $20.82 | 5,313,200 | — | — |
| 2004-03-09 | $20.58 | $20.58 | 4,947,200 | — | — |
| 2004-03-08 | $21.00 | $21.00 | 4,938,400 | — | — |
| 2004-03-05 | $22.12 | $22.12 | 5,659,600 | — | — |
| 2004-03-04 | $22.12 | $22.12 | 5,570,600 | — | — |
| 2004-03-03 | $21.69 | $21.69 | 5,765,700 | — | — |
| 2004-03-02 | $22.09 | $22.09 | 5,908,900 | — | — |
| 2004-03-01 | $21.97 | $21.97 | 4,180,500 | — | — |
| 2004-02-27 | $21.66 | $21.66 | 4,883,000 | — | — |
| 2004-02-26 | $21.91 | $21.91 | 4,429,900 | — | — |
| 2004-02-25 | $21.85 | $21.85 | 4,059,500 | — | — |
| 2004-02-24 | $21.59 | $21.59 | 8,657,100 | — | — |
| 2004-02-23 | $21.77 | $21.77 | 8,439,600 | — | — |
| 2004-02-20 | $21.81 | $21.81 | 8,828,100 | — | — |
| 2004-02-19 | $22.74 | $22.74 | 9,039,700 | — | — |
| 2004-02-18 | $23.63 | $23.63 | 16,872,800 | — | — |
| 2004-02-17 | $22.27 | $22.27 | 9,193,100 | — | — |
| 2004-02-13 | $21.70 | $21.70 | 7,777,600 | — | — |
| 2004-02-12 | $22.47 | $22.47 | 3,610,000 | — | — |
| 2004-02-11 | $22.18 | $22.18 | 4,657,400 | — | — |
| 2004-02-10 | $21.93 | $21.93 | 3,746,800 | — | — |
| 2004-02-09 | $22.05 | $22.05 | 6,653,300 | — | — |
| 2004-02-06 | $22.02 | $22.02 | 5,582,400 | — | — |
| 2004-02-05 | $21.48 | $21.48 | 4,915,800 | — | — |
| 2004-02-04 | $20.97 | $20.97 | 6,866,600 | — | — |
| 2004-02-03 | $20.88 | $20.88 | 7,312,500 | — | — |
| 2004-02-02 | $21.64 | $21.64 | 7,608,500 | — | — |
| 2004-01-30 | $22.38 | $22.38 | 4,788,300 | — | — |
| 2004-01-29 | $22.59 | $22.59 | 5,231,700 | — | — |
| 2004-01-28 | $22.70 | $22.70 | 9,384,500 | — | — |
| 2004-01-27 | $22.40 | $22.40 | 6,686,500 | — | — |
| 2004-01-26 | $22.72 | $22.72 | 7,736,400 | — | — |
| 2004-01-23 | $21.68 | $21.68 | 10,759,900 | — | — |
| 2004-01-22 | $22.77 | $22.77 | 4,219,500 | — | — |
| 2004-01-21 | $23.45 | $23.45 | 4,302,200 | — | — |
| 2004-01-20 | $24.17 | $24.17 | 5,289,000 | — | — |
| 2004-01-16 | $23.57 | $23.57 | 4,305,500 | — | — |
| 2004-01-15 | $22.72 | $22.72 | 4,701,200 | — | — |
| 2004-01-14 | $23.10 | $23.10 | 4,186,400 | — | — |
| 2004-01-13 | $23.34 | $23.34 | 9,170,600 | — | — |
| 2004-01-12 | $23.33 | $23.33 | 4,595,200 | — | — |
| 2004-01-09 | $22.61 | $22.61 | 4,957,000 | — | — |
| 2004-01-08 | $22.62 | $22.62 | 6,840,000 | — | — |
| 2004-01-07 | $21.79 | $21.79 | 3,204,500 | — | — |
| 2004-01-06 | $21.75 | $21.75 | 5,010,000 | — | — |
| 2004-01-05 | $21.40 | $21.40 | 5,141,900 | — | — |
| 2004-01-02 | $20.73 | $20.73 | 3,306,600 | — | — |