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
- 2000-03-24 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 | $35.31 | $35.31 | 419,100 | — | — |
| 2004-12-30 | $35.16 | $35.16 | 379,400 | — | — |
| 2004-12-29 | $35.08 | $35.08 | 910,900 | — | — |
| 2004-12-28 | $35.15 | $35.15 | 554,100 | — | — |
| 2004-12-27 | $35.03 | $35.03 | 751,300 | — | — |
| 2004-12-23 | $35.02 | $35.02 | 478,600 | — | — |
| 2004-12-22 | $34.88 | $34.88 | 538,900 | — | — |
| 2004-12-21 | $34.50 | $34.50 | 962,300 | — | — |
| 2004-12-20 | $34.61 | $34.61 | 820,300 | — | — |
| 2004-12-17 | $34.28 | $34.28 | 727,700 | — | — |
| 2004-12-16 | $34.91 | $34.91 | 1,021,800 | — | — |
| 2004-12-15 | $35.62 | $35.62 | 1,732,600 | — | — |
| 2004-12-14 | $34.89 | $34.89 | 3,788,000 | — | — |
| 2004-12-13 | $32.27 | $32.27 | 893,700 | — | — |
| 2004-12-10 | $31.77 | $31.77 | 1,125,400 | — | — |
| 2004-12-09 | $31.91 | $31.91 | 2,559,100 | — | — |
| 2004-12-08 | $32.85 | $32.85 | 1,114,100 | — | — |
| 2004-12-07 | $33.39 | $33.39 | 1,473,600 | — | — |
| 2004-12-06 | $33.59 | $33.59 | 1,315,400 | — | — |
| 2004-12-03 | $32.65 | $32.65 | 1,251,500 | — | — |
| 2004-12-02 | $32.58 | $32.58 | 1,413,300 | — | — |
| 2004-12-01 | $32.42 | $32.42 | 1,544,200 | — | — |
| 2004-11-30 | $30.14 | $30.14 | 961,400 | — | — |
| 2004-11-29 | $30.23 | $30.23 | 1,556,500 | — | — |
| 2004-11-26 | $30.11 | $30.11 | 321,800 | — | — |
| 2004-11-24 | $30.19 | $30.19 | 625,900 | — | — |
| 2004-11-23 | $30.00 | $30.00 | 1,287,100 | — | — |
| 2004-11-22 | $30.32 | $30.32 | 1,760,300 | — | — |
| 2004-11-19 | $30.82 | $30.82 | 2,047,900 | — | — |
| 2004-11-18 | $32.33 | $32.33 | 1,331,300 | — | — |
| 2004-11-17 | $31.94 | $31.94 | 1,480,400 | — | — |
| 2004-11-16 | $31.00 | $31.00 | 1,213,300 | — | — |
| 2004-11-15 | $31.00 | $31.00 | 2,007,700 | — | — |
| 2004-11-12 | $31.38 | $31.38 | 1,133,200 | — | — |
| 2004-11-11 | $30.93 | $30.93 | 1,442,100 | — | — |
| 2004-11-10 | $30.31 | $30.31 | 858,300 | — | — |
| 2004-11-09 | $30.94 | $30.94 | 712,800 | — | — |
| 2004-11-08 | $31.44 | $31.44 | 695,900 | — | — |
| 2004-11-05 | $31.15 | $31.15 | 828,800 | — | — |
| 2004-11-04 | $30.61 | $30.61 | 862,000 | — | — |
| 2004-11-03 | $30.82 | $30.82 | 1,705,700 | — | — |
| 2004-11-02 | $30.90 | $30.90 | 1,670,600 | — | — |
| 2004-11-01 | $29.97 | $29.97 | 1,023,000 | — | — |
| 2004-10-29 | $29.97 | $29.97 | 1,997,800 | — | — |
| 2004-10-28 | $28.98 | $28.98 | 1,770,000 | — | — |
| 2004-10-27 | $28.10 | $28.10 | 1,891,600 | — | — |
| 2004-10-26 | $27.88 | $27.88 | 8,147,900 | — | — |
| 2004-10-25 | $34.44 | $34.44 | 2,599,900 | — | — |
| 2004-10-22 | $35.02 | $35.02 | 1,756,900 | — | — |
| 2004-10-21 | $36.23 | $36.23 | 1,327,700 | — | — |
| 2004-10-20 | $34.61 | $34.61 | 1,550,300 | — | — |
| 2004-10-19 | $33.88 | $33.88 | 1,714,600 | — | — |
| 2004-10-18 | $33.48 | $33.48 | 1,525,000 | — | — |
| 2004-10-15 | $32.14 | $32.14 | 2,450,600 | — | — |
| 2004-10-14 | $32.46 | $32.46 | 1,893,700 | — | — |
| 2004-10-13 | $34.29 | $34.29 | 1,567,400 | — | — |
| 2004-10-12 | $33.06 | $33.06 | 1,158,400 | — | — |
| 2004-10-11 | $33.83 | $33.83 | 867,200 | — | — |
| 2004-10-08 | $33.82 | $33.82 | 1,186,800 | — | — |
| 2004-10-07 | $35.41 | $35.41 | 745,800 | — | — |
| 2004-10-06 | $36.11 | $36.11 | 1,178,800 | — | — |
| 2004-10-05 | $36.14 | $36.14 | 1,053,100 | — | — |
| 2004-10-04 | $36.63 | $36.63 | 1,844,400 | — | — |
| 2004-10-01 | $35.63 | $35.63 | 2,563,700 | — | — |
| 2004-09-30 | $33.09 | $33.09 | 1,610,700 | — | — |
| 2004-09-29 | $33.31 | $33.31 | 3,305,500 | — | — |
| 2004-09-28 | $34.47 | $34.47 | 1,469,900 | — | — |
| 2004-09-27 | $34.98 | $34.98 | 1,246,100 | — | — |
| 2004-09-24 | $35.52 | $35.52 | 1,994,800 | — | — |
| 2004-09-23 | $35.84 | $35.84 | 1,045,700 | — | — |
| 2004-09-22 | $35.61 | $35.61 | 1,080,600 | — | — |
| 2004-09-21 | $36.93 | $36.93 | 2,070,500 | — | — |
| 2004-09-20 | $37.21 | $37.21 | 2,325,000 | — | — |
| 2004-09-17 | $34.76 | $34.76 | 1,886,500 | — | — |
| 2004-09-16 | $34.07 | $34.07 | 945,900 | — | — |
| 2004-09-15 | $34.17 | $34.17 | 1,874,100 | — | — |
| 2004-09-14 | $35.13 | $35.13 | 881,200 | — | — |
| 2004-09-13 | $35.30 | $35.30 | 2,147,900 | — | — |
| 2004-09-10 | $34.27 | $34.27 | 1,996,000 | — | — |
| 2004-09-09 | $31.86 | $31.86 | 2,629,700 | — | — |
| 2004-09-08 | $29.34 | $29.34 | 2,506,300 | — | — |
| 2004-09-07 | $31.00 | $31.00 | 867,800 | — | — |
| 2004-09-03 | $31.64 | $31.64 | 1,003,200 | — | — |
| 2004-09-02 | $32.75 | $32.75 | 1,822,000 | — | — |
| 2004-09-01 | $33.35 | $33.35 | 921,700 | — | — |
| 2004-08-31 | $32.79 | $32.79 | 1,251,900 | — | — |
| 2004-08-30 | $33.54 | $33.54 | 807,800 | — | — |
| 2004-08-27 | $34.61 | $34.61 | 676,500 | — | — |
| 2004-08-26 | $34.00 | $34.00 | 592,500 | — | — |
| 2004-08-25 | $34.37 | $34.37 | 812,500 | — | — |
| 2004-08-24 | $33.08 | $33.08 | 753,500 | — | — |
| 2004-08-23 | $34.00 | $34.00 | 1,161,900 | — | — |
| 2004-08-20 | $34.16 | $34.16 | 1,327,700 | — | — |
| 2004-08-19 | $32.91 | $32.91 | 1,633,900 | — | — |
| 2004-08-18 | $31.91 | $31.91 | 961,900 | — | — |
| 2004-08-17 | $31.29 | $31.29 | 1,081,500 | — | — |
| 2004-08-16 | $30.12 | $30.12 | 797,200 | — | — |
| 2004-08-13 | $30.39 | $30.39 | 931,700 | — | — |
| 2004-08-12 | $30.74 | $30.74 | 697,700 | — | — |
| 2004-08-11 | $31.34 | $31.34 | 1,614,600 | — | — |
| 2004-08-10 | $33.17 | $33.17 | 565,500 | — | — |
| 2004-08-09 | $32.45 | $32.45 | 888,800 | — | — |
| 2004-08-06 | $32.72 | $32.72 | 925,100 | — | — |
| 2004-08-05 | $33.92 | $33.92 | 1,558,100 | — | — |
| 2004-08-04 | $35.08 | $35.08 | 1,296,700 | — | — |
| 2004-08-03 | $34.72 | $34.72 | 1,153,000 | — | — |
| 2004-08-02 | $35.18 | $35.18 | 635,500 | — | — |
| 2004-07-30 | $35.29 | $35.29 | 1,187,500 | — | — |
| 2004-07-29 | $35.19 | $35.19 | 1,465,100 | — | — |
| 2004-07-28 | $35.21 | $35.21 | 2,853,800 | — | — |
| 2004-07-27 | $35.09 | $35.09 | 14,643,300 | — | — |
| 2004-07-26 | $39.80 | $39.80 | 4,119,200 | — | — |
| 2004-07-23 | $41.71 | $41.71 | 980,700 | — | — |
| 2004-07-22 | $42.95 | $42.95 | 1,400,700 | — | — |
| 2004-07-21 | $40.96 | $40.96 | 1,774,500 | — | — |
| 2004-07-20 | $42.90 | $42.90 | 1,385,500 | — | — |
| 2004-07-19 | $41.06 | $41.06 | 904,400 | — | — |
| 2004-07-16 | $40.90 | $40.90 | 1,319,700 | — | — |
| 2004-07-15 | $40.81 | $40.81 | 1,360,800 | — | — |
| 2004-07-14 | $40.43 | $40.43 | 1,349,100 | — | — |
| 2004-07-13 | $41.77 | $41.77 | 764,600 | — | — |
| 2004-07-12 | $41.46 | $41.46 | 1,281,500 | — | — |
| 2004-07-09 | $42.13 | $42.13 | 957,800 | — | — |
| 2004-07-08 | $41.45 | $41.45 | 1,398,900 | — | — |
| 2004-07-07 | $42.67 | $42.67 | 1,266,600 | — | — |
| 2004-07-06 | $42.11 | $42.11 | 1,435,200 | — | — |
| 2004-07-02 | $43.73 | $43.73 | 1,237,800 | — | — |
| 2004-07-01 | $45.11 | $45.11 | 1,530,900 | — | — |
| 2004-06-30 | $46.35 | $46.35 | 1,076,300 | — | — |
| 2004-06-29 | $46.23 | $46.23 | 1,796,700 | — | — |
| 2004-06-28 | $45.51 | $45.51 | 1,604,900 | — | — |
| 2004-06-25 | $47.62 | $47.62 | 1,484,000 | — | — |
| 2004-06-24 | $47.26 | $47.26 | 1,489,700 | — | — |
| 2004-06-23 | $46.54 | $46.54 | 1,670,900 | — | — |
| 2004-06-22 | $44.60 | $44.60 | 2,108,300 | — | — |
| 2004-06-21 | $43.58 | $43.58 | 1,408,700 | — | — |
| 2004-06-18 | $44.99 | $44.99 | 1,406,200 | — | — |
| 2004-06-17 | $45.63 | $45.63 | 1,462,600 | — | — |
| 2004-06-16 | $47.10 | $47.10 | 798,400 | — | — |
| 2004-06-15 | $47.47 | $47.47 | 867,700 | — | — |
| 2004-06-14 | $46.96 | $46.96 | 1,149,800 | — | — |
| 2004-06-10 | $48.55 | $48.55 | 1,153,400 | — | — |
| 2004-06-09 | $48.36 | $48.36 | 956,800 | — | — |
| 2004-06-08 | $50.40 | $50.40 | 851,100 | — | — |
| 2004-06-07 | $51.50 | $51.50 | 538,000 | — | — |
| 2004-06-04 | $49.86 | $49.86 | 787,800 | — | — |
| 2004-06-03 | $48.10 | $48.10 | 1,392,000 | — | — |
| 2004-06-02 | $50.03 | $50.03 | 1,089,800 | — | — |
| 2004-06-01 | $51.90 | $51.90 | 836,400 | — | — |
| 2004-05-28 | $52.19 | $52.19 | 1,067,000 | — | — |
| 2004-05-27 | $51.23 | $51.23 | 997,600 | — | — |
| 2004-05-26 | $50.48 | $50.48 | 1,201,000 | — | — |
| 2004-05-25 | $49.79 | $49.79 | 956,400 | — | — |
| 2004-05-24 | $47.58 | $47.58 | 1,244,300 | — | — |
| 2004-05-21 | $47.25 | $47.25 | 723,400 | — | — |
| 2004-05-20 | $47.30 | $47.30 | 546,600 | — | — |
| 2004-05-19 | $47.97 | $47.97 | 1,142,500 | — | — |
| 2004-05-18 | $47.77 | $47.77 | 1,086,200 | — | — |
| 2004-05-17 | $46.25 | $46.25 | 1,545,700 | — | — |
| 2004-05-14 | $45.71 | $45.71 | 1,350,300 | — | — |
| 2004-05-13 | $47.57 | $47.57 | 1,250,400 | — | — |
| 2004-05-12 | $48.40 | $48.40 | 1,930,700 | — | — |
| 2004-05-11 | $50.69 | $50.69 | 1,133,200 | — | — |
| 2004-05-10 | $48.19 | $48.19 | 1,166,400 | — | — |
| 2004-05-07 | $48.81 | $48.81 | 899,400 | — | — |
| 2004-05-06 | $48.73 | $48.73 | 892,900 | — | — |
| 2004-05-05 | $49.80 | $49.80 | 1,098,600 | — | — |
| 2004-05-04 | $48.46 | $48.46 | 1,611,400 | — | — |
| 2004-05-03 | $47.14 | $47.14 | 1,924,400 | — | — |
| 2004-04-30 | $47.15 | $47.15 | 2,070,200 | — | — |
| 2004-04-29 | $50.03 | $50.03 | 1,133,000 | — | — |
| 2004-04-28 | $51.29 | $51.29 | 1,629,100 | — | — |
| 2004-04-27 | $53.36 | $53.36 | 4,311,300 | — | — |
| 2004-04-26 | $56.13 | $56.13 | 1,368,400 | — | — |
| 2004-04-23 | $56.34 | $56.34 | 622,700 | — | — |
| 2004-04-22 | $55.30 | $55.30 | 742,100 | — | — |
| 2004-04-21 | $54.33 | $54.33 | 941,300 | — | — |
| 2004-04-20 | $52.34 | $52.34 | 999,400 | — | — |
| 2004-04-19 | $54.44 | $54.44 | 914,300 | — | — |
| 2004-04-16 | $53.28 | $53.28 | 1,754,700 | — | — |
| 2004-04-15 | $55.18 | $55.18 | 801,700 | — | — |
| 2004-04-14 | $56.40 | $56.40 | 549,600 | — | — |
| 2004-04-13 | $56.84 | $56.84 | 917,800 | — | — |
| 2004-04-12 | $58.83 | $58.83 | 547,700 | — | — |
| 2004-04-08 | $58.50 | $58.50 | 926,300 | — | — |
| 2004-04-07 | $57.77 | $57.77 | 1,040,400 | — | — |
| 2004-04-06 | $57.21 | $57.21 | 1,475,100 | — | — |
| 2004-04-05 | $57.77 | $57.77 | 962,400 | — | — |
| 2004-04-02 | $55.37 | $55.37 | 881,500 | — | — |
| 2004-04-01 | $53.89 | $53.89 | 824,400 | — | — |
| 2004-03-31 | $52.88 | $52.88 | 909,000 | — | — |
| 2004-03-30 | $53.02 | $53.02 | 818,000 | — | — |
| 2004-03-29 | $52.58 | $52.58 | 1,048,700 | — | — |
| 2004-03-26 | $52.21 | $52.21 | 1,132,600 | — | — |
| 2004-03-25 | $52.13 | $52.13 | 977,700 | — | — |
| 2004-03-24 | $50.13 | $50.13 | 1,050,800 | — | — |
| 2004-03-23 | $49.50 | $49.50 | 2,036,100 | — | — |
| 2004-03-22 | $50.12 | $50.12 | 1,932,400 | — | — |
| 2004-03-19 | $51.35 | $51.35 | 1,679,700 | — | — |
| 2004-03-18 | $53.88 | $53.88 | 1,279,500 | — | — |
| 2004-03-17 | $55.49 | $55.49 | 869,200 | — | — |
| 2004-03-16 | $54.94 | $54.94 | 1,534,900 | — | — |
| 2004-03-15 | $52.91 | $52.91 | 674,000 | — | — |
| 2004-03-12 | $54.62 | $54.62 | 564,200 | — | — |
| 2004-03-11 | $53.26 | $53.26 | 1,176,300 | — | — |
| 2004-03-10 | $52.91 | $52.91 | 1,385,800 | — | — |
| 2004-03-09 | $55.67 | $55.67 | 1,527,800 | — | — |
| 2004-03-08 | $55.41 | $55.41 | 1,082,700 | — | — |
| 2004-03-05 | $57.32 | $57.32 | 1,028,000 | — | — |
| 2004-03-04 | $57.99 | $57.99 | 724,200 | — | — |
| 2004-03-03 | $57.38 | $57.38 | 932,800 | — | — |
| 2004-03-02 | $58.30 | $58.30 | 1,649,800 | — | — |
| 2004-03-01 | $57.90 | $57.90 | 1,199,800 | — | — |
| 2004-02-27 | $56.37 | $56.37 | 1,294,500 | — | — |
| 2004-02-26 | $56.62 | $56.62 | 1,843,600 | — | — |
| 2004-02-25 | $55.07 | $55.07 | 908,900 | — | — |
| 2004-02-24 | $54.27 | $54.27 | 1,531,600 | — | — |
| 2004-02-23 | $53.17 | $53.17 | 1,687,800 | — | — |
| 2004-02-20 | $52.29 | $52.29 | 1,444,000 | — | — |
| 2004-02-19 | $53.03 | $53.03 | 1,132,800 | — | — |
| 2004-02-18 | $54.82 | $54.82 | 1,102,500 | — | — |
| 2004-02-17 | $55.22 | $55.22 | 2,300,000 | — | — |
| 2004-02-13 | $57.95 | $57.95 | 978,600 | — | — |
| 2004-02-12 | $58.79 | $58.79 | 1,277,800 | — | — |
| 2004-02-11 | $58.69 | $58.69 | 2,283,200 | — | — |
| 2004-02-10 | $56.58 | $56.58 | 1,699,600 | — | — |
| 2004-02-09 | $57.00 | $57.00 | 4,649,400 | — | — |
| 2004-02-06 | $50.97 | $50.97 | 2,959,700 | — | — |
| 2004-02-05 | $48.90 | $48.90 | 1,253,300 | — | — |
| 2004-02-04 | $49.29 | $49.29 | 1,108,500 | — | — |
| 2004-02-03 | $49.57 | $49.57 | 1,539,900 | — | — |
| 2004-02-02 | $50.48 | $50.48 | 1,248,000 | — | — |
| 2004-01-30 | $51.25 | $51.25 | 1,144,700 | — | — |
| 2004-01-29 | $50.65 | $50.65 | 1,937,500 | — | — |
| 2004-01-28 | $50.51 | $50.51 | 1,801,600 | — | — |
| 2004-01-27 | $51.57 | $51.57 | 8,984,200 | — | — |
| 2004-01-26 | $44.00 | $44.00 | 2,373,000 | — | — |
| 2004-01-23 | $44.91 | $44.91 | 1,396,300 | — | — |
| 2004-01-22 | $45.42 | $45.42 | 1,444,900 | — | — |
| 2004-01-21 | $47.42 | $47.42 | 1,554,400 | — | — |
| 2004-01-20 | $49.64 | $49.64 | 1,016,600 | — | — |
| 2004-01-16 | $49.30 | $49.30 | 1,251,900 | — | — |
| 2004-01-15 | $49.52 | $49.52 | 1,251,800 | — | — |
| 2004-01-14 | $48.57 | $48.57 | 1,076,100 | — | — |
| 2004-01-13 | $47.54 | $47.54 | 1,656,900 | — | — |
| 2004-01-12 | $48.89 | $48.89 | 1,110,600 | — | — |
| 2004-01-09 | $48.81 | $48.81 | 1,979,700 | — | — |
| 2004-01-08 | $46.83 | $46.83 | 1,138,100 | — | — |
| 2004-01-07 | $45.65 | $45.65 | 871,100 | — | — |
| 2004-01-06 | $46.00 | $46.00 | 1,038,400 | — | — |
| 2004-01-05 | $45.41 | $45.41 | 1,469,800 | — | — |
| 2004-01-02 | $44.30 | $44.30 | 1,021,400 | — | — |