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
- 1970-01-02 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 | $32.52 | $111.14 | 3,056,600 | — | — |
| 2004-12-30 | $32.65 | $111.58 | 2,896,429 | — | — |
| 2004-12-29 | $32.71 | $111.80 | 3,714,129 | — | — |
| 2004-12-28 | $32.96 | $112.64 | 3,925,783 | — | — |
| 2004-12-27 | $32.81 | $112.13 | 5,624,424 | — | — |
| 2004-12-23 | $33.20 | $113.47 | 5,250,692 | — | — |
| 2004-12-22 | $33.04 | $112.93 | 5,991,483 | — | — |
| 2004-12-21 | $32.68 | $111.68 | 7,493,088 | — | — |
| 2004-12-20 | $32.61 | $111.45 | 5,707,688 | — | — |
| 2004-12-17 | $32.69 | $111.73 | 13,051,093 | — | — |
| 2004-12-16 | $32.10 | $109.69 | 9,098,932 | — | — |
| 2004-12-15 | $32.22 | $110.12 | 8,427,420 | — | — |
| 2004-12-14 | $32.41 | $110.76 | 6,709,076 | — | — |
| 2004-12-13 | $32.37 | $110.62 | 8,202,418 | — | — |
| 2004-12-10 | $31.79 | $108.65 | 7,873,495 | — | — |
| 2004-12-09 | $31.29 | $106.95 | 8,770,327 | — | — |
| 2004-12-08 | $30.90 | $105.59 | 7,378,363 | — | — |
| 2004-12-07 | $30.41 | $103.94 | 6,681,109 | — | — |
| 2004-12-06 | $30.84 | $105.39 | 4,666,575 | — | — |
| 2004-12-03 | $30.97 | $105.85 | 5,668,281 | — | — |
| 2004-12-02 | $31.19 | $106.60 | 8,500,514 | — | — |
| 2004-12-01 | $31.51 | $107.70 | 10,223,308 | — | — |
| 2004-11-30 | $30.70 | $104.94 | 6,404,941 | — | — |
| 2004-11-29 | $30.60 | $104.58 | 9,761,863 | — | — |
| 2004-11-26 | $30.56 | $104.45 | 2,609,774 | — | — |
| 2004-11-24 | $30.63 | $104.68 | 5,233,213 | — | — |
| 2004-11-23 | $30.59 | $104.53 | 8,027,946 | — | — |
| 2004-11-22 | $30.59 | $104.56 | 5,860,868 | — | — |
| 2004-11-19 | $30.60 | $104.59 | 5,812,562 | — | — |
| 2004-11-18 | $30.75 | $105.09 | 4,704,393 | — | — |
| 2004-11-17 | $30.64 | $104.70 | 6,180,574 | — | — |
| 2004-11-16 | $30.65 | $104.37 | 4,291,253 | — | — |
| 2004-11-15 | $30.83 | $104.99 | 4,457,781 | — | — |
| 2004-11-12 | $30.76 | $104.74 | 6,961,727 | — | — |
| 2004-11-11 | $30.67 | $104.45 | 8,469,370 | — | — |
| 2004-11-10 | $30.72 | $104.60 | 5,945,085 | — | — |
| 2004-11-09 | $30.59 | $104.16 | 5,817,011 | — | — |
| 2004-11-08 | $30.58 | $104.14 | 4,895,073 | — | — |
| 2004-11-05 | $30.60 | $104.20 | 7,637,370 | — | — |
| 2004-11-04 | $30.19 | $102.81 | 6,095,086 | — | — |
| 2004-11-03 | $29.90 | $101.80 | 8,210,681 | — | — |
| 2004-11-02 | $29.41 | $100.15 | 9,022,024 | — | — |
| 2004-11-01 | $29.83 | $101.58 | 8,556,447 | — | — |
| 2004-10-29 | $29.21 | $99.46 | 5,820,189 | — | — |
| 2004-10-28 | $28.97 | $98.65 | 8,128,688 | — | — |
| 2004-10-27 | $29.23 | $99.54 | 7,053,889 | — | — |
| 2004-10-26 | $29.14 | $99.22 | 5,510,334 | — | — |
| 2004-10-25 | $28.85 | $98.23 | 6,579,096 | — | — |
| 2004-10-22 | $28.63 | $97.51 | 6,314,686 | — | — |
| 2004-10-21 | $28.65 | $97.55 | 8,729,013 | — | — |
| 2004-10-20 | $28.29 | $96.33 | 12,018,878 | — | — |
| 2004-10-19 | $28.34 | $96.49 | 7,747,328 | — | — |
| 2004-10-18 | $28.32 | $96.44 | 9,829,872 | — | — |
| 2004-10-15 | $28.85 | $98.23 | 5,751,227 | — | — |
| 2004-10-14 | $28.54 | $97.20 | 5,458,533 | — | — |
| 2004-10-13 | $28.48 | $96.97 | 7,080,266 | — | — |
| 2004-10-12 | $29.05 | $98.92 | 3,758,621 | — | — |
| 2004-10-11 | $29.03 | $98.87 | 3,096,643 | — | — |
| 2004-10-08 | $29.08 | $99.04 | 4,802,276 | — | — |
| 2004-10-07 | $29.07 | $99.01 | 4,340,512 | — | — |
| 2004-10-06 | $29.49 | $100.42 | 4,626,532 | — | — |
| 2004-10-05 | $29.50 | $100.47 | 3,453,533 | — | — |
| 2004-10-04 | $29.75 | $101.31 | 5,237,344 | — | — |
| 2004-10-01 | $29.84 | $101.61 | 5,590,420 | — | — |
| 2004-09-30 | $29.38 | $100.06 | 6,451,976 | — | — |
| 2004-09-29 | $29.19 | $99.38 | 3,929,279 | — | — |
| 2004-09-28 | $29.06 | $98.95 | 5,995,297 | — | — |
| 2004-09-27 | $28.72 | $97.80 | 5,367,960 | — | — |
| 2004-09-24 | $28.99 | $98.73 | 5,132,470 | — | — |
| 2004-09-23 | $29.12 | $99.16 | 5,014,248 | — | — |
| 2004-09-22 | $29.49 | $100.41 | 4,993,909 | — | — |
| 2004-09-21 | $29.94 | $101.95 | 4,282,355 | — | — |
| 2004-09-20 | $29.91 | $101.85 | 5,266,582 | — | — |
| 2004-09-17 | $30.10 | $102.49 | 6,317,228 | — | — |
| 2004-09-16 | $29.85 | $101.65 | 4,744,436 | — | — |
| 2004-09-15 | $29.63 | $100.92 | 6,613,736 | — | — |
| 2004-09-14 | $29.69 | $101.10 | 4,547,400 | — | — |
| 2004-09-13 | $29.78 | $101.41 | 5,835,761 | — | — |
| 2004-09-10 | $29.71 | $101.17 | 3,583,831 | — | — |
| 2004-09-09 | $29.62 | $100.85 | 4,896,345 | — | — |
| 2004-09-08 | $29.83 | $101.58 | 5,201,433 | — | — |
| 2004-09-07 | $29.89 | $101.77 | 6,596,575 | — | — |
| 2004-09-03 | $29.67 | $101.03 | 6,753,250 | — | — |
| 2004-09-02 | $30.14 | $102.64 | 4,145,701 | — | — |
| 2004-09-01 | $29.56 | $100.67 | 4,727,911 | — | — |
| 2004-08-31 | $29.55 | $100.63 | 3,748,133 | — | — |
| 2004-08-30 | $29.36 | $99.98 | 3,433,193 | — | — |
| 2004-08-27 | $29.39 | $100.09 | 2,593,884 | — | — |
| 2004-08-26 | $29.45 | $100.27 | 3,389,019 | — | — |
| 2004-08-25 | $29.56 | $100.67 | 4,717,105 | — | — |
| 2004-08-24 | $29.47 | $100.35 | 7,318,298 | — | — |
| 2004-08-23 | $29.23 | $99.54 | 6,206,316 | — | — |
| 2004-08-20 | $29.58 | $100.74 | 4,708,525 | — | — |
| 2004-08-19 | $29.20 | $99.43 | 5,080,033 | — | — |
| 2004-08-18 | $29.23 | $99.54 | 6,177,396 | — | — |
| 2004-08-17 | $29.00 | $98.39 | 4,562,019 | — | — |
| 2004-08-16 | $29.18 | $98.98 | 4,806,407 | — | — |
| 2004-08-13 | $28.61 | $97.05 | 4,290,300 | — | — |
| 2004-08-12 | $28.57 | $96.91 | 5,470,927 | — | — |
| 2004-08-11 | $28.91 | $98.09 | 5,199,208 | — | — |
| 2004-08-10 | $28.72 | $97.44 | 4,812,445 | — | — |
| 2004-08-09 | $28.15 | $95.50 | 4,624,626 | — | — |
| 2004-08-06 | $28.34 | $96.12 | 7,970,742 | — | — |
| 2004-08-05 | $28.79 | $97.65 | 5,338,404 | — | — |
| 2004-08-04 | $29.45 | $99.91 | 4,193,689 | — | — |
| 2004-08-03 | $29.45 | $99.90 | 6,644,880 | — | — |
| 2004-08-02 | $29.57 | $100.32 | 4,549,307 | — | — |
| 2004-07-30 | $29.42 | $99.81 | 5,795,401 | — | — |
| 2004-07-29 | $29.61 | $100.45 | 7,385,036 | — | — |
| 2004-07-28 | $29.80 | $101.09 | 10,173,414 | — | — |
| 2004-07-27 | $29.74 | $100.87 | 9,290,247 | — | — |
| 2004-07-26 | $29.26 | $99.27 | 8,466,828 | — | — |
| 2004-07-23 | $28.98 | $98.30 | 5,006,303 | — | — |
| 2004-07-22 | $29.14 | $98.85 | 8,955,922 | — | — |
| 2004-07-21 | $29.16 | $98.92 | 14,741,789 | — | — |
| 2004-07-20 | $28.50 | $96.68 | 6,484,709 | — | — |
| 2004-07-19 | $28.29 | $95.97 | 5,750,591 | — | — |
| 2004-07-16 | $28.57 | $96.91 | 6,192,015 | — | — |
| 2004-07-15 | $28.63 | $97.14 | 5,941,907 | — | — |
| 2004-07-14 | $28.27 | $95.90 | 5,078,126 | — | — |
| 2004-07-13 | $28.44 | $96.47 | 4,904,607 | — | — |
| 2004-07-12 | $28.34 | $96.12 | 3,432,876 | — | — |
| 2004-07-09 | $28.24 | $95.81 | 5,168,381 | — | — |
| 2004-07-08 | $27.79 | $94.27 | 6,321,678 | — | — |
| 2004-07-07 | $27.86 | $94.52 | 5,636,183 | — | — |
| 2004-07-06 | $27.83 | $94.42 | 6,448,480 | — | — |
| 2004-07-02 | $28.16 | $95.53 | 4,620,812 | — | — |
| 2004-07-01 | $28.54 | $96.82 | 6,987,469 | — | — |
| 2004-06-30 | $28.79 | $97.65 | 7,040,859 | — | — |
| 2004-06-29 | $28.49 | $96.64 | 5,131,199 | — | — |
| 2004-06-28 | $28.05 | $95.15 | 4,712,974 | — | — |
| 2004-06-25 | $28.08 | $95.27 | 5,988,941 | — | — |
| 2004-06-24 | $28.32 | $96.07 | 6,067,755 | — | — |
| 2004-06-23 | $28.20 | $95.65 | 5,584,699 | — | — |
| 2004-06-22 | $27.64 | $93.75 | 7,464,804 | — | — |
| 2004-06-21 | $27.91 | $94.68 | 5,459,804 | — | — |
| 2004-06-18 | $28.30 | $96.02 | 7,948,496 | — | — |
| 2004-06-17 | $28.04 | $95.11 | 4,698,673 | — | — |
| 2004-06-16 | $27.94 | $94.79 | 5,753,133 | — | — |
| 2004-06-15 | $28.09 | $95.30 | 7,857,923 | — | — |
| 2004-06-14 | $27.72 | $94.04 | 5,912,351 | — | — |
| 2004-06-10 | $27.77 | $94.21 | 5,355,566 | — | — |
| 2004-06-09 | $27.64 | $93.78 | 5,089,885 | — | — |
| 2004-06-08 | $27.69 | $93.94 | 6,039,789 | — | — |
| 2004-06-07 | $27.40 | $92.94 | 4,114,874 | — | — |
| 2004-06-04 | $26.98 | $91.53 | 4,221,655 | — | — |
| 2004-06-03 | $26.82 | $90.98 | 4,987,235 | — | — |
| 2004-06-02 | $26.87 | $91.14 | 4,660,537 | — | — |
| 2004-06-01 | $26.64 | $90.37 | 5,474,105 | — | — |
| 2004-05-28 | $26.62 | $90.32 | 5,138,508 | — | — |
| 2004-05-27 | $26.46 | $89.76 | 8,637,168 | — | — |
| 2004-05-26 | $26.06 | $88.42 | 10,474,688 | — | — |
| 2004-05-25 | $26.43 | $89.65 | 7,298,595 | — | — |
| 2004-05-24 | $26.03 | $88.30 | 6,864,480 | — | — |
| 2004-05-21 | $25.66 | $87.06 | 7,780,062 | — | — |
| 2004-05-20 | $25.65 | $87.00 | 5,296,773 | — | — |
| 2004-05-19 | $25.79 | $87.48 | 6,607,380 | — | — |
| 2004-05-18 | $25.88 | $87.42 | 7,289,379 | — | — |
| 2004-05-17 | $25.91 | $87.52 | 7,553,470 | — | — |
| 2004-05-14 | $26.20 | $88.49 | 8,477,633 | — | — |
| 2004-05-13 | $26.26 | $88.71 | 9,145,013 | — | — |
| 2004-05-12 | $26.59 | $89.80 | 9,736,121 | — | — |
| 2004-05-11 | $26.16 | $88.38 | 7,181,009 | — | — |
| 2004-05-10 | $26.20 | $88.51 | 8,569,795 | — | — |
| 2004-05-07 | $26.80 | $90.54 | 6,700,495 | — | — |
| 2004-05-06 | $26.97 | $91.09 | 5,662,560 | — | — |
| 2004-05-05 | $27.10 | $91.54 | 7,238,848 | — | — |
| 2004-05-04 | $27.17 | $91.79 | 8,345,110 | — | — |
| 2004-05-03 | $27.36 | $92.42 | 7,290,014 | — | — |
| 2004-04-30 | $27.14 | $91.69 | 7,264,272 | — | — |
| 2004-04-29 | $27.37 | $92.45 | 7,866,821 | — | — |
| 2004-04-28 | $28.03 | $94.67 | 6,725,601 | — | — |
| 2004-04-27 | $28.30 | $95.60 | 7,326,243 | — | — |
| 2004-04-26 | $28.16 | $95.13 | 6,863,209 | — | — |
| 2004-04-23 | $27.98 | $94.52 | 7,591,289 | — | — |
| 2004-04-22 | $27.60 | $93.22 | 11,021,940 | — | — |
| 2004-04-21 | $26.75 | $90.37 | 17,553,683 | — | — |
| 2004-04-20 | $27.53 | $92.98 | 4,625,579 | — | — |
| 2004-04-19 | $27.75 | $93.75 | 3,433,193 | — | — |
| 2004-04-16 | $27.92 | $94.30 | 5,018,062 | — | — |
| 2004-04-15 | $27.73 | $93.68 | 5,029,503 | — | — |
| 2004-04-14 | $27.74 | $93.72 | 5,627,920 | — | — |
| 2004-04-13 | $27.72 | $93.62 | 6,495,832 | — | — |
| 2004-04-12 | $28.06 | $94.80 | 6,678,885 | — | — |
| 2004-04-08 | $28.26 | $95.45 | 6,920,731 | — | — |
| 2004-04-07 | $28.38 | $95.86 | 11,763,685 | — | — |
| 2004-04-06 | $28.24 | $95.40 | 5,240,522 | — | — |
| 2004-04-05 | $28.08 | $94.84 | 6,137,354 | — | — |
| 2004-04-02 | $27.61 | $93.26 | 6,600,706 | — | — |
| 2004-04-01 | $27.24 | $92.03 | 6,362,038 | — | — |
| 2004-03-31 | $27.16 | $91.73 | 9,035,690 | — | — |
| 2004-03-30 | $26.98 | $91.14 | 8,716,301 | — | — |
| 2004-03-29 | $27.01 | $91.25 | 6,860,349 | — | — |
| 2004-03-26 | $27.16 | $91.73 | 7,391,075 | — | — |
| 2004-03-25 | $27.03 | $91.30 | 7,478,152 | — | — |
| 2004-03-24 | $26.45 | $89.34 | 9,445,016 | — | — |
| 2004-03-23 | $26.55 | $89.69 | 8,233,562 | — | — |
| 2004-03-22 | $26.54 | $89.66 | 10,662,190 | — | — |
| 2004-03-19 | $26.87 | $90.77 | 14,580,982 | — | — |
| 2004-03-18 | $27.64 | $93.35 | 7,821,694 | — | — |
| 2004-03-17 | $27.94 | $94.39 | 5,079,397 | — | — |
| 2004-03-16 | $27.70 | $93.58 | 8,247,228 | — | — |
| 2004-03-15 | $27.66 | $93.43 | 10,742,276 | — | — |
| 2004-03-12 | $27.49 | $92.84 | 7,281,751 | — | — |
| 2004-03-11 | $26.94 | $91.02 | 10,954,566 | — | — |
| 2004-03-10 | $27.41 | $92.58 | 12,679,267 | — | — |
| 2004-03-09 | $27.93 | $94.33 | 8,131,549 | — | — |
| 2004-03-08 | $28.46 | $96.15 | 7,085,351 | — | — |
| 2004-03-05 | $28.29 | $95.56 | 6,752,614 | — | — |
| 2004-03-04 | $28.39 | $95.90 | 6,643,291 | — | — |
| 2004-03-03 | $28.48 | $96.21 | 7,945,953 | — | — |
| 2004-03-02 | $28.41 | $95.98 | 10,563,672 | — | — |
| 2004-03-01 | $29.01 | $98.00 | 9,779,977 | — | — |
| 2004-02-27 | $28.98 | $97.90 | 12,364,962 | — | — |
| 2004-02-26 | $28.28 | $95.53 | 19,541,522 | — | — |
| 2004-02-25 | $29.04 | $98.11 | 7,817,880 | — | — |
| 2004-02-24 | $28.90 | $97.61 | 15,108,848 | — | — |
| 2004-02-23 | $29.52 | $99.70 | 18,417,463 | — | — |
| 2004-02-20 | $30.40 | $102.70 | 8,088,963 | — | — |
| 2004-02-19 | $30.60 | $103.36 | 8,066,082 | — | — |
| 2004-02-18 | $30.64 | $103.48 | 28,179,644 | — | — |
| 2004-02-17 | $30.06 | $101.17 | 5,262,768 | — | — |
| 2004-02-13 | $29.78 | $100.21 | 4,534,688 | — | — |
| 2004-02-12 | $29.93 | $100.73 | 4,116,146 | — | — |
| 2004-02-11 | $30.12 | $101.36 | 4,767,636 | — | — |
| 2004-02-10 | $30.08 | $101.24 | 4,977,066 | — | — |
| 2004-02-09 | $29.85 | $100.47 | 4,318,902 | — | — |
| 2004-02-06 | $29.68 | $99.89 | 6,561,299 | — | — |
| 2004-02-05 | $29.74 | $100.08 | 6,500,599 | — | — |
| 2004-02-04 | $29.62 | $99.68 | 8,736,322 | — | — |
| 2004-02-03 | $30.25 | $101.81 | 5,801,439 | — | — |
| 2004-02-02 | $30.27 | $101.88 | 8,607,931 | — | — |
| 2004-01-30 | $30.06 | $101.18 | 7,541,712 | — | — |
| 2004-01-29 | $29.98 | $100.89 | 10,556,998 | — | — |
| 2004-01-28 | $30.00 | $100.98 | 9,213,022 | — | — |
| 2004-01-27 | $30.17 | $101.54 | 6,925,498 | — | — |
| 2004-01-26 | $29.96 | $100.84 | 5,340,629 | — | — |
| 2004-01-23 | $29.66 | $99.82 | 4,817,530 | — | — |
| 2004-01-22 | $29.97 | $100.85 | 7,215,331 | — | — |
| 2004-01-21 | $30.17 | $101.53 | 7,457,495 | — | — |
| 2004-01-20 | $29.83 | $100.39 | 8,338,436 | — | — |
| 2004-01-16 | $30.68 | $103.25 | 7,480,376 | — | — |
| 2004-01-15 | $30.02 | $101.03 | 8,642,571 | — | — |
| 2004-01-14 | $30.16 | $101.51 | 6,876,239 | — | — |
| 2004-01-13 | $29.39 | $98.91 | 7,313,849 | — | — |
| 2004-01-12 | $29.25 | $98.43 | 7,147,322 | — | — |
| 2004-01-09 | $29.43 | $99.04 | 6,412,251 | — | — |
| 2004-01-08 | $29.86 | $100.49 | 6,027,395 | — | — |
| 2004-01-07 | $29.89 | $100.61 | 5,423,575 | — | — |
| 2004-01-06 | $29.80 | $100.28 | 5,965,424 | — | — |
| 2004-01-05 | $29.87 | $100.53 | 4,816,259 | — | — |
| 2004-01-02 | $29.69 | $99.93 | 5,128,656 | — | — |