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
- 1981-12-31 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 | $33.52 | $175.34 | 902,400 | — | — |
| 2004-12-30 | $33.92 | $177.43 | 1,072,200 | — | — |
| 2004-12-29 | $33.60 | $175.76 | 904,100 | — | — |
| 2004-12-28 | $33.64 | $175.97 | 1,376,700 | — | — |
| 2004-12-27 | $33.42 | $174.82 | 1,176,300 | — | — |
| 2004-12-23 | $33.77 | $176.65 | 824,700 | — | — |
| 2004-12-22 | $33.81 | $176.86 | 1,305,900 | — | — |
| 2004-12-21 | $33.65 | $176.02 | 1,497,400 | — | — |
| 2004-12-20 | $33.39 | $174.66 | 2,341,400 | — | — |
| 2004-12-17 | $33.00 | $172.62 | 3,082,000 | — | — |
| 2004-12-16 | $33.20 | $173.67 | 3,083,000 | — | — |
| 2004-12-15 | $32.91 | $172.15 | 2,002,000 | — | — |
| 2004-12-14 | $32.95 | $172.36 | 1,997,500 | — | — |
| 2004-12-13 | $33.10 | $173.14 | 1,151,500 | — | — |
| 2004-12-10 | $32.70 | $171.05 | 1,308,500 | — | — |
| 2004-12-09 | $32.68 | $170.95 | 1,083,300 | — | — |
| 2004-12-08 | $32.58 | $170.42 | 1,851,900 | — | — |
| 2004-12-07 | $32.72 | $171.16 | 2,046,400 | — | — |
| 2004-12-06 | $32.92 | $172.20 | 1,859,600 | — | — |
| 2004-12-03 | $32.61 | $170.58 | 2,834,700 | — | — |
| 2004-12-02 | $32.27 | $168.80 | 2,672,600 | — | — |
| 2004-12-01 | $32.79 | $171.52 | 3,673,200 | — | — |
| 2004-11-30 | $32.79 | $171.52 | 2,271,000 | — | — |
| 2004-11-29 | $33.43 | $174.87 | 1,697,900 | — | — |
| 2004-11-26 | $33.80 | $176.81 | 559,800 | — | — |
| 2004-11-24 | $33.62 | $175.86 | 1,659,100 | — | — |
| 2004-11-23 | $33.25 | $173.93 | 1,571,300 | — | — |
| 2004-11-22 | $33.21 | $173.72 | 1,442,500 | — | — |
| 2004-11-19 | $32.80 | $171.57 | 1,822,400 | — | — |
| 2004-11-18 | $32.83 | $171.73 | 1,217,400 | — | — |
| 2004-11-17 | $32.68 | $170.95 | 1,763,600 | — | — |
| 2004-11-16 | $33.04 | $172.83 | 1,181,600 | — | — |
| 2004-11-15 | $33.01 | $172.67 | 1,420,600 | — | — |
| 2004-11-12 | $33.16 | $173.46 | 1,811,900 | — | — |
| 2004-11-11 | $32.85 | $171.84 | 1,594,800 | — | — |
| 2004-11-10 | $32.60 | $170.53 | 1,338,800 | — | — |
| 2004-11-09 | $32.60 | $170.53 | 1,531,900 | — | — |
| 2004-11-08 | $32.70 | $171.05 | 1,392,200 | — | — |
| 2004-11-05 | $32.43 | $169.64 | 2,592,100 | — | — |
| 2004-11-04 | $32.63 | $170.69 | 3,046,900 | — | — |
| 2004-11-03 | $31.73 | $165.98 | 1,773,600 | — | — |
| 2004-11-02 | $31.15 | $162.94 | 2,333,700 | — | — |
| 2004-11-01 | $31.64 | $165.51 | 2,732,800 | — | — |
| 2004-10-29 | $31.59 | $165.25 | 2,056,900 | — | — |
| 2004-10-28 | $31.30 | $163.73 | 2,496,600 | — | — |
| 2004-10-27 | $31.94 | $165.20 | 2,562,900 | — | — |
| 2004-10-26 | $32.03 | $165.67 | 2,549,200 | — | — |
| 2004-10-25 | $31.69 | $163.91 | 3,185,200 | — | — |
| 2004-10-22 | $31.60 | $163.45 | 2,822,600 | — | — |
| 2004-10-21 | $31.58 | $163.34 | 5,080,000 | — | — |
| 2004-10-20 | $30.62 | $158.38 | 3,770,200 | — | — |
| 2004-10-19 | $29.95 | $154.91 | 1,357,000 | — | — |
| 2004-10-18 | $30.05 | $155.43 | 1,539,500 | — | — |
| 2004-10-15 | $30.29 | $156.67 | 2,595,300 | — | — |
| 2004-10-14 | $30.15 | $155.95 | 1,147,900 | — | — |
| 2004-10-13 | $30.25 | $156.46 | 1,638,300 | — | — |
| 2004-10-12 | $30.69 | $158.74 | 1,637,800 | — | — |
| 2004-10-11 | $30.53 | $157.91 | 1,056,500 | — | — |
| 2004-10-08 | $30.61 | $158.32 | 2,087,500 | — | — |
| 2004-10-07 | $30.18 | $156.10 | 879,900 | — | — |
| 2004-10-06 | $30.40 | $157.24 | 826,100 | — | — |
| 2004-10-05 | $30.24 | $156.41 | 1,049,600 | — | — |
| 2004-10-04 | $30.34 | $156.93 | 1,325,200 | — | — |
| 2004-10-01 | $30.24 | $156.41 | 1,749,200 | — | — |
| 2004-09-30 | $29.98 | $155.07 | 2,221,900 | — | — |
| 2004-09-29 | $29.93 | $154.81 | 1,504,100 | — | — |
| 2004-09-28 | $30.24 | $156.41 | 1,286,100 | — | — |
| 2004-09-27 | $29.98 | $155.07 | 1,472,000 | — | — |
| 2004-09-24 | $29.85 | $154.39 | 1,639,400 | — | — |
| 2004-09-23 | $29.87 | $154.50 | 1,605,600 | — | — |
| 2004-09-22 | $30.17 | $156.05 | 1,407,200 | — | — |
| 2004-09-21 | $30.41 | $157.29 | 984,900 | — | — |
| 2004-09-20 | $30.13 | $155.84 | 1,006,800 | — | — |
| 2004-09-17 | $30.43 | $157.39 | 1,985,100 | — | — |
| 2004-09-16 | $30.37 | $157.08 | 859,000 | — | — |
| 2004-09-15 | $30.04 | $155.38 | 1,172,100 | — | — |
| 2004-09-14 | $30.04 | $155.38 | 1,907,000 | — | — |
| 2004-09-13 | $30.20 | $156.20 | 1,821,400 | — | — |
| 2004-09-10 | $30.35 | $156.98 | 1,292,000 | — | — |
| 2004-09-09 | $30.30 | $156.72 | 2,054,700 | — | — |
| 2004-09-08 | $30.34 | $156.93 | 2,044,700 | — | — |
| 2004-09-07 | $30.65 | $158.53 | 1,928,900 | — | — |
| 2004-09-03 | $30.48 | $157.65 | 1,840,700 | — | — |
| 2004-09-02 | $30.44 | $157.45 | 1,855,800 | — | — |
| 2004-09-01 | $30.22 | $156.31 | 1,912,800 | — | — |
| 2004-08-31 | $30.35 | $156.98 | 1,636,600 | — | — |
| 2004-08-30 | $30.00 | $155.17 | 815,300 | — | — |
| 2004-08-27 | $30.01 | $155.22 | 1,029,600 | — | — |
| 2004-08-26 | $29.99 | $155.12 | 1,128,500 | — | — |
| 2004-08-25 | $29.94 | $154.86 | 1,121,800 | — | — |
| 2004-08-24 | $29.81 | $154.19 | 1,491,000 | — | — |
| 2004-08-23 | $29.71 | $153.67 | 886,600 | — | — |
| 2004-08-20 | $29.66 | $153.41 | 1,685,900 | — | — |
| 2004-08-19 | $29.76 | $153.93 | 1,491,900 | — | — |
| 2004-08-18 | $29.93 | $154.81 | 1,378,200 | — | — |
| 2004-08-17 | $29.75 | $153.88 | 1,294,200 | — | — |
| 2004-08-16 | $29.89 | $154.60 | 1,507,000 | — | — |
| 2004-08-13 | $29.83 | $154.29 | 1,050,800 | — | — |
| 2004-08-12 | $29.95 | $154.91 | 1,720,200 | — | — |
| 2004-08-11 | $29.86 | $154.45 | 1,466,200 | — | — |
| 2004-08-10 | $29.78 | $154.03 | 1,745,300 | — | — |
| 2004-08-09 | $29.74 | $153.82 | 1,949,500 | — | — |
| 2004-08-06 | $29.85 | $154.39 | 3,612,700 | — | — |
| 2004-08-05 | $29.35 | $151.81 | 1,178,500 | — | — |
| 2004-08-04 | $29.60 | $153.10 | 1,190,900 | — | — |
| 2004-08-03 | $29.41 | $152.12 | 1,227,500 | — | — |
| 2004-08-02 | $29.41 | $152.12 | 1,352,700 | — | — |
| 2004-07-30 | $29.28 | $151.45 | 1,153,700 | — | — |
| 2004-07-29 | $29.14 | $150.72 | 1,564,000 | — | — |
| 2004-07-28 | $29.50 | $150.73 | 2,340,800 | — | — |
| 2004-07-27 | $29.45 | $150.48 | 1,832,500 | — | — |
| 2004-07-26 | $29.39 | $150.17 | 1,727,900 | — | — |
| 2004-07-23 | $29.38 | $150.12 | 1,756,600 | — | — |
| 2004-07-22 | $29.40 | $150.22 | 1,530,800 | — | — |
| 2004-07-21 | $29.64 | $151.45 | 2,527,000 | — | — |
| 2004-07-20 | $29.89 | $152.72 | 1,886,600 | — | — |
| 2004-07-19 | $29.77 | $152.11 | 1,825,800 | — | — |
| 2004-07-16 | $29.50 | $150.73 | 1,294,400 | — | — |
| 2004-07-15 | $29.34 | $149.91 | 1,460,000 | — | — |
| 2004-07-14 | $29.21 | $149.25 | 1,752,900 | — | — |
| 2004-07-13 | $28.90 | $147.67 | 1,251,900 | — | — |
| 2004-07-12 | $28.97 | $148.02 | 1,472,000 | — | — |
| 2004-07-09 | $28.95 | $147.92 | 2,362,600 | — | — |
| 2004-07-08 | $28.97 | $148.02 | 1,362,100 | — | — |
| 2004-07-07 | $28.94 | $147.87 | 1,113,600 | — | — |
| 2004-07-06 | $28.93 | $147.82 | 1,313,600 | — | — |
| 2004-07-02 | $29.03 | $148.33 | 1,227,400 | — | — |
| 2004-07-01 | $28.86 | $147.46 | 2,089,800 | — | — |
| 2004-06-30 | $29.15 | $148.94 | 1,893,800 | — | — |
| 2004-06-29 | $28.92 | $147.77 | 1,202,800 | — | — |
| 2004-06-28 | $29.18 | $149.10 | 1,397,900 | — | — |
| 2004-06-25 | $29.05 | $148.43 | 1,331,100 | — | — |
| 2004-06-24 | $29.15 | $148.94 | 1,706,600 | — | — |
| 2004-06-23 | $29.21 | $149.25 | 1,014,000 | — | — |
| 2004-06-22 | $29.12 | $148.79 | 1,301,700 | — | — |
| 2004-06-21 | $29.14 | $148.89 | 1,856,800 | — | — |
| 2004-06-18 | $28.96 | $147.97 | 1,629,600 | — | — |
| 2004-06-17 | $28.88 | $147.56 | 1,748,900 | — | — |
| 2004-06-16 | $28.85 | $147.41 | 1,040,600 | — | — |
| 2004-06-15 | $28.92 | $147.77 | 1,392,200 | — | — |
| 2004-06-14 | $28.69 | $146.59 | 1,118,400 | — | — |
| 2004-06-10 | $28.88 | $147.56 | 1,261,800 | — | — |
| 2004-06-09 | $28.70 | $146.64 | 1,421,000 | — | — |
| 2004-06-08 | $29.06 | $148.48 | 1,469,600 | — | — |
| 2004-06-07 | $29.29 | $149.66 | 1,367,600 | — | — |
| 2004-06-04 | $29.14 | $148.89 | 1,382,800 | — | — |
| 2004-06-03 | $29.02 | $148.28 | 1,241,400 | — | — |
| 2004-06-02 | $29.20 | $149.20 | 2,027,600 | — | — |
| 2004-06-01 | $28.96 | $147.97 | 1,384,600 | — | — |
| 2004-05-28 | $28.92 | $147.77 | 1,590,400 | — | — |
| 2004-05-27 | $29.05 | $148.43 | 1,608,800 | — | — |
| 2004-05-26 | $28.77 | $147.00 | 1,353,500 | — | — |
| 2004-05-25 | $28.90 | $147.67 | 1,641,700 | — | — |
| 2004-05-24 | $28.29 | $144.55 | 1,480,900 | — | — |
| 2004-05-21 | $28.10 | $143.58 | 1,610,900 | — | — |
| 2004-05-20 | $28.15 | $143.83 | 1,245,800 | — | — |
| 2004-05-19 | $28.13 | $143.73 | 1,820,200 | — | — |
| 2004-05-18 | $28.26 | $144.40 | 1,498,400 | — | — |
| 2004-05-17 | $27.99 | $143.02 | 1,430,800 | — | — |
| 2004-05-14 | $28.25 | $144.34 | 1,877,000 | — | — |
| 2004-05-13 | $27.94 | $142.76 | 1,428,400 | — | — |
| 2004-05-12 | $27.86 | $142.35 | 1,989,300 | — | — |
| 2004-05-11 | $27.99 | $143.02 | 2,342,100 | — | — |
| 2004-05-10 | $28.01 | $143.12 | 2,989,200 | — | — |
| 2004-05-07 | $28.12 | $143.68 | 2,520,100 | — | — |
| 2004-05-06 | $28.93 | $147.82 | 2,272,700 | — | — |
| 2004-05-05 | $28.74 | $146.85 | 1,163,700 | — | — |
| 2004-05-04 | $28.94 | $147.87 | 1,638,300 | — | — |
| 2004-05-03 | $28.87 | $147.51 | 1,805,400 | — | — |
| 2004-04-30 | $28.76 | $146.95 | 1,897,500 | — | — |
| 2004-04-29 | $28.69 | $146.59 | 1,880,900 | — | — |
| 2004-04-28 | $29.10 | $146.90 | 2,619,800 | — | — |
| 2004-04-27 | $29.33 | $148.06 | 2,068,300 | — | — |
| 2004-04-26 | $29.49 | $148.87 | 1,851,600 | — | — |
| 2004-04-23 | $29.23 | $147.56 | 1,820,900 | — | — |
| 2004-04-22 | $29.20 | $147.40 | 2,162,700 | — | — |
| 2004-04-21 | $29.05 | $146.65 | 2,468,000 | — | — |
| 2004-04-20 | $29.00 | $146.39 | 1,717,700 | — | — |
| 2004-04-19 | $29.25 | $147.66 | 1,455,500 | — | — |
| 2004-04-16 | $29.55 | $149.17 | 1,743,000 | — | — |
| 2004-04-15 | $29.30 | $147.91 | 1,888,700 | — | — |
| 2004-04-14 | $29.11 | $146.95 | 2,713,200 | — | — |
| 2004-04-13 | $29.21 | $147.45 | 3,812,900 | — | — |
| 2004-04-12 | $29.40 | $148.41 | 4,531,600 | — | — |
| 2004-04-08 | $29.77 | $150.28 | 2,941,700 | — | — |
| 2004-04-07 | $30.09 | $151.90 | 1,534,800 | — | — |
| 2004-04-06 | $30.25 | $152.70 | 1,028,100 | — | — |
| 2004-04-05 | $30.27 | $152.81 | 1,575,300 | — | — |
| 2004-04-02 | $30.36 | $153.26 | 2,275,300 | — | — |
| 2004-04-01 | $30.59 | $154.42 | 1,316,300 | — | — |
| 2004-03-31 | $30.50 | $153.97 | 1,652,200 | — | — |
| 2004-03-30 | $30.56 | $154.27 | 1,336,700 | — | — |
| 2004-03-29 | $30.48 | $153.87 | 1,408,900 | — | — |
| 2004-03-26 | $30.39 | $153.41 | 2,094,900 | — | — |
| 2004-03-25 | $30.15 | $152.20 | 1,508,400 | — | — |
| 2004-03-24 | $29.95 | $151.19 | 1,438,700 | — | — |
| 2004-03-23 | $29.94 | $151.14 | 1,517,300 | — | — |
| 2004-03-22 | $29.87 | $150.79 | 1,806,800 | — | — |
| 2004-03-19 | $30.16 | $152.25 | 1,802,000 | — | — |
| 2004-03-18 | $30.46 | $153.76 | 1,650,100 | — | — |
| 2004-03-17 | $30.87 | $155.83 | 2,252,900 | — | — |
| 2004-03-16 | $30.44 | $153.66 | 1,604,200 | — | — |
| 2004-03-15 | $30.36 | $153.26 | 1,639,700 | — | — |
| 2004-03-12 | $30.15 | $152.20 | 1,932,100 | — | — |
| 2004-03-11 | $30.11 | $152.00 | 2,355,100 | — | — |
| 2004-03-10 | $30.32 | $153.06 | 1,966,400 | — | — |
| 2004-03-09 | $30.65 | $154.72 | 2,324,500 | — | — |
| 2004-03-08 | $30.55 | $154.22 | 1,932,400 | — | — |
| 2004-03-05 | $30.63 | $154.62 | 2,558,300 | — | — |
| 2004-03-04 | $30.41 | $153.51 | 1,805,300 | — | — |
| 2004-03-03 | $30.32 | $153.06 | 1,994,500 | — | — |
| 2004-03-02 | $30.31 | $153.01 | 1,726,000 | — | — |
| 2004-03-01 | $30.42 | $153.56 | 2,023,300 | — | — |
| 2004-02-27 | $30.32 | $153.06 | 3,252,600 | — | — |
| 2004-02-26 | $30.05 | $151.70 | 2,480,900 | — | — |
| 2004-02-25 | $29.79 | $150.38 | 1,385,400 | — | — |
| 2004-02-24 | $29.65 | $149.68 | 1,545,800 | — | — |
| 2004-02-23 | $29.70 | $149.93 | 1,518,000 | — | — |
| 2004-02-20 | $29.83 | $150.58 | 2,065,300 | — | — |
| 2004-02-19 | $30.01 | $151.49 | 2,281,400 | — | — |
| 2004-02-18 | $29.91 | $150.99 | 2,081,100 | — | — |
| 2004-02-17 | $29.59 | $149.37 | 1,678,900 | — | — |
| 2004-02-13 | $29.50 | $148.92 | 1,628,400 | — | — |
| 2004-02-12 | $29.58 | $149.32 | 1,716,900 | — | — |
| 2004-02-11 | $29.42 | $148.51 | 4,169,100 | — | — |
| 2004-02-10 | $29.44 | $148.62 | 4,232,100 | — | — |
| 2004-02-09 | $29.21 | $147.45 | 2,466,600 | — | — |
| 2004-02-06 | $29.24 | $147.61 | 2,470,500 | — | — |
| 2004-02-05 | $29.10 | $146.90 | 1,934,500 | — | — |
| 2004-02-04 | $29.32 | $148.01 | 3,135,500 | — | — |
| 2004-02-03 | $29.50 | $148.92 | 2,499,000 | — | — |
| 2004-02-02 | $29.63 | $149.57 | 3,132,300 | — | — |
| 2004-01-30 | $29.80 | $150.43 | 2,568,200 | — | — |
| 2004-01-29 | $30.02 | $151.54 | 2,913,900 | — | — |
| 2004-01-28 | $30.34 | $151.39 | 4,226,600 | — | — |
| 2004-01-27 | $30.20 | $150.69 | 2,263,000 | — | — |
| 2004-01-26 | $30.12 | $150.29 | 2,731,100 | — | — |
| 2004-01-23 | $30.24 | $150.89 | 2,256,800 | — | — |
| 2004-01-22 | $30.08 | $150.09 | 2,340,700 | — | — |
| 2004-01-21 | $30.07 | $150.04 | 2,589,800 | — | — |
| 2004-01-20 | $29.67 | $148.05 | 3,554,400 | — | — |
| 2004-01-16 | $29.43 | $146.85 | 2,490,800 | — | — |
| 2004-01-15 | $29.65 | $147.95 | 1,949,500 | — | — |
| 2004-01-14 | $29.75 | $148.45 | 1,939,200 | — | — |
| 2004-01-13 | $29.74 | $148.40 | 1,865,700 | — | — |
| 2004-01-12 | $29.83 | $148.85 | 2,065,800 | — | — |
| 2004-01-09 | $29.85 | $148.95 | 2,291,300 | — | — |
| 2004-01-08 | $30.00 | $149.70 | 1,972,500 | — | — |
| 2004-01-07 | $30.00 | $149.70 | 2,618,100 | — | — |
| 2004-01-06 | $30.08 | $150.09 | 1,911,300 | — | — |
| 2004-01-05 | $30.06 | $149.99 | 1,979,600 | — | — |
| 2004-01-02 | $30.06 | $149.99 | 1,573,200 | — | — |