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
- 1982-02-16 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 | $29.86 | $34.65 | 1,777,200 | — | — |
| 2004-12-30 | $29.80 | $34.58 | 1,940,500 | — | — |
| 2004-12-29 | $29.76 | $34.54 | 2,168,400 | — | — |
| 2004-12-28 | $29.88 | $34.67 | 2,359,800 | — | — |
| 2004-12-27 | $29.70 | $34.47 | 1,947,800 | — | — |
| 2004-12-23 | $29.87 | $34.66 | 2,238,400 | — | — |
| 2004-12-22 | $29.74 | $34.51 | 3,359,200 | — | — |
| 2004-12-21 | $29.43 | $34.15 | 4,482,700 | — | — |
| 2004-12-20 | $29.36 | $34.07 | 4,869,000 | — | — |
| 2004-12-17 | $29.60 | $34.35 | 7,030,100 | — | — |
| 2004-12-16 | $29.00 | $33.65 | 7,982,800 | — | — |
| 2004-12-15 | $28.81 | $33.43 | 4,142,700 | — | — |
| 2004-12-14 | $29.30 | $34.00 | 3,306,700 | — | — |
| 2004-12-13 | $29.23 | $33.92 | 2,959,400 | — | — |
| 2004-12-10 | $29.18 | $33.86 | 5,004,300 | — | — |
| 2004-12-09 | $28.81 | $33.43 | 4,133,000 | — | — |
| 2004-12-08 | $28.71 | $33.32 | 4,358,200 | — | — |
| 2004-12-07 | $28.03 | $32.53 | 4,221,600 | — | — |
| 2004-12-06 | $28.30 | $32.84 | 3,885,500 | — | — |
| 2004-12-03 | $28.55 | $33.13 | 5,031,200 | — | — |
| 2004-12-02 | $28.58 | $33.17 | 10,362,000 | — | — |
| 2004-12-01 | $27.60 | $32.03 | 5,608,100 | — | — |
| 2004-11-30 | $27.28 | $31.66 | 3,040,500 | — | — |
| 2004-11-29 | $27.39 | $31.79 | 3,513,700 | — | — |
| 2004-11-26 | $27.36 | $31.75 | 1,700,800 | — | — |
| 2004-11-24 | $27.49 | $31.90 | 4,797,300 | — | — |
| 2004-11-23 | $26.84 | $31.15 | 4,685,300 | — | — |
| 2004-11-22 | $27.00 | $31.33 | 5,224,600 | — | — |
| 2004-11-19 | $27.39 | $31.79 | 5,276,700 | — | — |
| 2004-11-18 | $27.45 | $31.85 | 5,014,400 | — | — |
| 2004-11-17 | $27.43 | $31.83 | 5,210,300 | — | — |
| 2004-11-16 | $26.99 | $31.32 | 4,435,300 | — | — |
| 2004-11-15 | $27.09 | $31.44 | 2,693,200 | — | — |
| 2004-11-12 | $27.19 | $31.55 | 6,066,600 | — | — |
| 2004-11-11 | $27.32 | $31.70 | 17,498,700 | — | — |
| 2004-11-10 | $25.98 | $30.15 | 9,635,100 | — | — |
| 2004-11-09 | $25.43 | $29.51 | 7,554,600 | — | — |
| 2004-11-08 | $24.65 | $28.55 | 7,324,400 | — | — |
| 2004-11-05 | $25.01 | $28.96 | 11,862,900 | — | — |
| 2004-11-04 | $23.92 | $27.70 | 23,798,400 | — | — |
| 2004-11-03 | $24.14 | $27.96 | 8,321,400 | — | — |
| 2004-11-02 | $23.65 | $27.39 | 15,421,700 | — | — |
| 2004-11-01 | $25.15 | $29.13 | 7,246,400 | — | — |
| 2004-10-29 | $26.00 | $30.11 | 2,637,100 | — | — |
| 2004-10-28 | $25.96 | $30.06 | 2,916,500 | — | — |
| 2004-10-27 | $25.92 | $30.02 | 4,729,700 | — | — |
| 2004-10-26 | $25.49 | $29.52 | 4,091,400 | — | — |
| 2004-10-25 | $24.82 | $28.74 | 3,965,900 | — | — |
| 2004-10-22 | $25.16 | $29.14 | 5,256,800 | — | — |
| 2004-10-21 | $25.31 | $29.31 | 5,915,700 | — | — |
| 2004-10-20 | $24.80 | $28.72 | 4,602,300 | — | — |
| 2004-10-19 | $24.22 | $28.05 | 4,478,400 | — | — |
| 2004-10-18 | $24.00 | $27.79 | 7,373,700 | — | — |
| 2004-10-15 | $24.41 | $28.27 | 6,590,900 | — | — |
| 2004-10-14 | $24.56 | $28.44 | 3,413,100 | — | — |
| 2004-10-13 | $25.40 | $29.41 | 5,033,300 | — | — |
| 2004-10-12 | $25.20 | $29.18 | 3,672,000 | — | — |
| 2004-10-11 | $25.43 | $29.45 | 4,334,100 | — | — |
| 2004-10-08 | $24.92 | $28.86 | 5,979,900 | — | — |
| 2004-10-07 | $24.71 | $28.62 | 5,204,400 | — | — |
| 2004-10-06 | $25.22 | $29.21 | 11,574,700 | — | — |
| 2004-10-05 | $25.67 | $29.73 | 7,349,400 | — | — |
| 2004-10-04 | $26.46 | $30.64 | 3,219,000 | — | — |
| 2004-10-01 | $26.50 | $30.69 | 4,059,200 | — | — |
| 2004-09-30 | $25.95 | $30.05 | 5,141,000 | — | — |
| 2004-09-29 | $26.48 | $30.67 | 3,191,600 | — | — |
| 2004-09-28 | $26.09 | $30.21 | 6,050,600 | — | — |
| 2004-09-27 | $26.35 | $30.51 | 5,289,300 | — | — |
| 2004-09-24 | $27.11 | $31.40 | 7,872,200 | — | — |
| 2004-09-23 | $25.69 | $29.75 | 7,904,600 | — | — |
| 2004-09-22 | $26.13 | $30.26 | 9,498,000 | — | — |
| 2004-09-21 | $27.20 | $31.50 | 4,793,600 | — | — |
| 2004-09-20 | $27.34 | $31.66 | 2,730,300 | — | — |
| 2004-09-17 | $27.98 | $32.40 | 3,483,500 | — | — |
| 2004-09-16 | $27.87 | $32.28 | 2,789,700 | — | — |
| 2004-09-15 | $28.14 | $32.59 | 3,043,300 | — | — |
| 2004-09-14 | $27.95 | $32.37 | 3,967,400 | — | — |
| 2004-09-13 | $27.20 | $31.50 | 2,172,600 | — | — |
| 2004-09-10 | $27.37 | $31.70 | 2,396,700 | — | — |
| 2004-09-09 | $27.52 | $31.87 | 2,556,100 | — | — |
| 2004-09-08 | $27.51 | $31.86 | 4,661,800 | — | — |
| 2004-09-07 | $27.44 | $31.78 | 5,373,100 | — | — |
| 2004-09-03 | $26.32 | $30.48 | 4,804,200 | — | — |
| 2004-09-02 | $26.02 | $30.13 | 4,896,900 | — | — |
| 2004-09-01 | $26.50 | $30.69 | 7,041,700 | — | — |
| 2004-08-31 | $27.25 | $31.56 | 2,752,900 | — | — |
| 2004-08-30 | $27.71 | $32.09 | 2,455,700 | — | — |
| 2004-08-27 | $28.39 | $32.88 | 1,906,400 | — | — |
| 2004-08-26 | $28.20 | $32.66 | 2,083,800 | — | — |
| 2004-08-25 | $28.12 | $32.56 | 3,007,200 | — | — |
| 2004-08-24 | $27.90 | $32.31 | 2,511,000 | — | — |
| 2004-08-23 | $27.63 | $32.00 | 3,845,000 | — | — |
| 2004-08-20 | $27.97 | $32.39 | 2,896,600 | — | — |
| 2004-08-19 | $27.72 | $32.10 | 5,039,200 | — | — |
| 2004-08-18 | $28.01 | $32.44 | 5,681,500 | — | — |
| 2004-08-17 | $27.50 | $31.85 | 7,202,500 | — | — |
| 2004-08-16 | $27.39 | $31.72 | 7,441,000 | — | — |
| 2004-08-13 | $26.45 | $30.63 | 13,997,400 | — | — |
| 2004-08-12 | $25.23 | $29.22 | 17,183,700 | — | — |
| 2004-08-11 | $26.99 | $31.26 | 9,583,600 | — | — |
| 2004-08-10 | $28.10 | $32.54 | 4,588,800 | — | — |
| 2004-08-09 | $28.03 | $32.46 | 5,721,100 | — | — |
| 2004-08-06 | $28.33 | $32.75 | 7,087,500 | — | — |
| 2004-08-05 | $28.77 | $33.26 | 8,844,000 | — | — |
| 2004-08-04 | $29.90 | $34.56 | 6,858,300 | — | — |
| 2004-08-03 | $29.02 | $33.55 | 16,734,100 | — | — |
| 2004-08-02 | $29.65 | $34.28 | 3,936,500 | — | — |
| 2004-07-30 | $29.60 | $34.22 | 3,474,900 | — | — |
| 2004-07-29 | $29.29 | $33.86 | 7,561,700 | — | — |
| 2004-07-28 | $28.49 | $32.93 | 19,431,000 | — | — |
| 2004-07-27 | $29.62 | $34.24 | 5,925,400 | — | — |
| 2004-07-26 | $30.21 | $34.92 | 3,398,200 | — | — |
| 2004-07-23 | $30.66 | $35.44 | 3,094,800 | — | — |
| 2004-07-22 | $30.72 | $35.51 | 5,233,400 | — | — |
| 2004-07-21 | $31.45 | $36.36 | 3,199,200 | — | — |
| 2004-07-20 | $32.23 | $37.26 | 2,804,500 | — | — |
| 2004-07-19 | $31.63 | $36.56 | 3,498,600 | — | — |
| 2004-07-16 | $31.26 | $36.14 | 5,807,000 | — | — |
| 2004-07-15 | $31.79 | $36.75 | 4,641,400 | — | — |
| 2004-07-14 | $32.42 | $37.48 | 4,320,300 | — | — |
| 2004-07-13 | $32.67 | $37.77 | 2,410,100 | — | — |
| 2004-07-12 | $32.78 | $37.89 | 3,855,200 | — | — |
| 2004-07-09 | $33.13 | $38.30 | 3,448,500 | — | — |
| 2004-07-08 | $33.51 | $38.74 | 2,427,400 | — | — |
| 2004-07-07 | $33.79 | $39.06 | 3,220,100 | — | — |
| 2004-07-06 | $33.40 | $38.61 | 3,973,300 | — | — |
| 2004-07-02 | $33.45 | $38.67 | 2,148,500 | — | — |
| 2004-07-01 | $33.37 | $38.58 | 4,631,700 | — | — |
| 2004-06-30 | $33.59 | $38.83 | 7,562,200 | — | — |
| 2004-06-29 | $33.88 | $39.17 | 3,465,600 | — | — |
| 2004-06-28 | $33.58 | $38.82 | 12,355,000 | — | — |
| 2004-06-25 | $33.70 | $38.96 | 2,929,000 | — | — |
| 2004-06-24 | $33.67 | $38.92 | 5,245,600 | — | — |
| 2004-06-23 | $34.19 | $39.52 | 3,450,600 | — | — |
| 2004-06-22 | $34.10 | $39.41 | 3,988,800 | — | — |
| 2004-06-21 | $34.28 | $39.62 | 4,143,400 | — | — |
| 2004-06-18 | $34.27 | $39.62 | 4,885,000 | — | — |
| 2004-06-17 | $34.01 | $39.32 | 3,521,000 | — | — |
| 2004-06-16 | $34.19 | $39.52 | 6,976,000 | — | — |
| 2004-06-15 | $33.55 | $38.78 | 4,597,400 | — | — |
| 2004-06-14 | $33.01 | $38.16 | 3,387,400 | — | — |
| 2004-06-10 | $33.12 | $38.28 | 3,335,000 | — | — |
| 2004-06-09 | $32.93 | $38.07 | 2,874,200 | — | — |
| 2004-06-08 | $33.38 | $38.58 | 3,666,600 | — | — |
| 2004-06-07 | $33.16 | $38.33 | 3,409,400 | — | — |
| 2004-06-04 | $32.54 | $37.62 | 2,496,800 | — | — |
| 2004-06-03 | $32.74 | $37.85 | 2,592,600 | — | — |
| 2004-06-02 | $33.03 | $38.18 | 2,295,000 | — | — |
| 2004-06-01 | $33.00 | $38.15 | 3,111,200 | — | — |
| 2004-05-28 | $33.08 | $38.25 | 2,763,200 | — | — |
| 2004-05-27 | $33.12 | $38.29 | 6,228,400 | — | — |
| 2004-05-26 | $33.24 | $38.43 | 3,435,400 | — | — |
| 2004-05-25 | $33.31 | $38.51 | 4,904,000 | — | — |
| 2004-05-24 | $32.74 | $37.85 | 4,102,800 | — | — |
| 2004-05-21 | $32.49 | $37.56 | 3,902,800 | — | — |
| 2004-05-20 | $32.69 | $37.78 | 6,346,600 | — | — |
| 2004-05-19 | $32.21 | $37.24 | 6,353,000 | — | — |
| 2004-05-18 | $32.38 | $37.43 | 3,422,400 | — | — |
| 2004-05-17 | $32.22 | $37.24 | 4,877,800 | — | — |
| 2004-05-14 | $32.50 | $37.57 | 6,565,800 | — | — |
| 2004-05-13 | $32.03 | $37.02 | 4,583,400 | — | — |
| 2004-05-12 | $31.76 | $36.72 | 5,330,400 | — | — |
| 2004-05-11 | $31.65 | $36.59 | 7,225,000 | — | — |
| 2004-05-10 | $31.17 | $36.04 | 5,734,800 | — | — |
| 2004-05-07 | $31.39 | $36.22 | 5,606,800 | — | — |
| 2004-05-06 | $31.82 | $36.73 | 5,564,000 | — | — |
| 2004-05-05 | $31.86 | $36.77 | 6,111,400 | — | — |
| 2004-05-04 | $31.33 | $36.16 | 21,439,000 | — | — |
| 2004-05-03 | $30.17 | $34.83 | 14,102,200 | — | — |
| 2004-04-30 | $30.78 | $35.52 | 11,221,000 | — | — |
| 2004-04-29 | $32.20 | $37.17 | 7,359,000 | — | — |
| 2004-04-28 | $33.08 | $38.19 | 5,849,800 | — | — |
| 2004-04-27 | $32.88 | $37.96 | 6,877,600 | — | — |
| 2004-04-26 | $32.42 | $37.43 | 3,579,800 | — | — |
| 2004-04-23 | $32.29 | $37.28 | 5,412,400 | — | — |
| 2004-04-22 | $32.47 | $37.48 | 4,129,800 | — | — |
| 2004-04-21 | $32.90 | $37.97 | 6,419,200 | — | — |
| 2004-04-20 | $33.08 | $38.19 | 7,706,600 | — | — |
| 2004-04-19 | $32.45 | $37.45 | 3,210,400 | — | — |
| 2004-04-16 | $32.22 | $37.19 | 3,640,000 | — | — |
| 2004-04-15 | $31.92 | $36.84 | 4,882,400 | — | — |
| 2004-04-14 | $31.34 | $36.17 | 4,688,400 | — | — |
| 2004-04-13 | $31.40 | $36.24 | 4,655,800 | — | — |
| 2004-04-12 | $32.12 | $37.07 | 2,072,000 | — | — |
| 2004-04-08 | $32.26 | $37.23 | 3,299,000 | — | — |
| 2004-04-07 | $32.42 | $37.42 | 3,521,400 | — | — |
| 2004-04-06 | $32.15 | $37.11 | 3,062,800 | — | — |
| 2004-04-05 | $32.10 | $37.05 | 4,784,000 | — | — |
| 2004-04-02 | $32.24 | $37.21 | 3,364,600 | — | — |
| 2004-04-01 | $31.97 | $36.90 | 3,906,400 | — | — |
| 2004-03-31 | $31.68 | $36.57 | 4,498,400 | — | — |
| 2004-03-30 | $31.40 | $36.24 | 2,868,800 | — | — |
| 2004-03-29 | $31.25 | $36.06 | 2,787,000 | — | — |
| 2004-03-26 | $31.00 | $35.79 | 3,382,800 | — | — |
| 2004-03-25 | $31.26 | $36.09 | 3,389,600 | — | — |
| 2004-03-24 | $30.90 | $35.67 | 5,643,600 | — | — |
| 2004-03-23 | $30.62 | $35.34 | 4,335,200 | — | — |
| 2004-03-22 | $30.88 | $35.64 | 7,390,400 | — | — |
| 2004-03-19 | $31.50 | $36.35 | 3,021,600 | — | — |
| 2004-03-18 | $31.76 | $36.66 | 2,643,800 | — | — |
| 2004-03-17 | $31.89 | $36.80 | 4,422,000 | — | — |
| 2004-03-16 | $31.41 | $36.25 | 2,865,800 | — | — |
| 2004-03-15 | $31.23 | $36.04 | 3,847,000 | — | — |
| 2004-03-12 | $31.60 | $36.47 | 6,896,800 | — | — |
| 2004-03-11 | $31.31 | $36.13 | 6,618,600 | — | — |
| 2004-03-10 | $31.62 | $36.49 | 4,461,800 | — | — |
| 2004-03-09 | $32.22 | $37.19 | 3,904,200 | — | — |
| 2004-03-08 | $32.33 | $37.32 | 2,680,800 | — | — |
| 2004-03-05 | $32.49 | $37.49 | 4,591,200 | — | — |
| 2004-03-04 | $32.53 | $37.55 | 5,387,000 | — | — |
| 2004-03-03 | $32.58 | $37.61 | 4,444,400 | — | — |
| 2004-03-02 | $32.79 | $37.84 | 4,213,200 | — | — |
| 2004-03-01 | $33.25 | $38.38 | 4,378,600 | — | — |
| 2004-02-27 | $32.54 | $37.56 | 5,299,600 | — | — |
| 2004-02-26 | $32.93 | $38.01 | 4,234,000 | — | — |
| 2004-02-25 | $32.42 | $37.41 | 2,547,400 | — | — |
| 2004-02-24 | $32.31 | $37.29 | 4,353,800 | — | — |
| 2004-02-23 | $32.10 | $37.05 | 5,846,600 | — | — |
| 2004-02-20 | $32.36 | $37.35 | 6,789,200 | — | — |
| 2004-02-19 | $32.16 | $37.06 | 10,748,600 | — | — |
| 2004-02-18 | $32.36 | $37.29 | 19,144,400 | — | — |
| 2004-02-17 | $33.60 | $38.72 | 5,680,000 | — | — |
| 2004-02-13 | $32.96 | $37.98 | 4,433,000 | — | — |
| 2004-02-12 | $32.98 | $38.01 | 5,032,600 | — | — |
| 2004-02-11 | $33.06 | $38.10 | 3,947,800 | — | — |
| 2004-02-10 | $32.83 | $37.83 | 3,585,200 | — | — |
| 2004-02-09 | $32.63 | $37.60 | 3,086,600 | — | — |
| 2004-02-06 | $32.63 | $37.60 | 4,721,600 | — | — |
| 2004-02-05 | $32.24 | $37.15 | 6,993,000 | — | — |
| 2004-02-04 | $32.61 | $37.58 | 7,629,400 | — | — |
| 2004-02-03 | $32.33 | $37.26 | 7,312,600 | — | — |
| 2004-02-02 | $31.62 | $36.44 | 5,759,400 | — | — |
| 2004-01-30 | $31.30 | $36.06 | 3,338,800 | — | — |
| 2004-01-29 | $31.22 | $35.98 | 6,221,200 | — | — |
| 2004-01-28 | $30.79 | $35.48 | 6,822,600 | — | — |
| 2004-01-27 | $31.18 | $35.94 | 7,552,600 | — | — |
| 2004-01-26 | $31.29 | $36.06 | 6,395,800 | — | — |
| 2004-01-23 | $30.88 | $35.58 | 13,453,600 | — | — |
| 2004-01-22 | $30.50 | $35.15 | 21,718,800 | — | — |
| 2004-01-21 | $29.38 | $33.86 | 6,151,800 | — | — |
| 2004-01-20 | $29.34 | $33.82 | 4,176,600 | — | — |
| 2004-01-16 | $29.67 | $34.19 | 6,013,400 | — | — |
| 2004-01-15 | $29.00 | $33.43 | 4,624,400 | — | — |
| 2004-01-14 | $29.50 | $34.00 | 3,311,200 | — | — |
| 2004-01-13 | $29.38 | $33.85 | 4,357,200 | — | — |
| 2004-01-12 | $29.88 | $34.43 | 3,699,200 | — | — |
| 2004-01-09 | $29.22 | $33.67 | 3,235,000 | — | — |
| 2004-01-08 | $29.07 | $33.50 | 4,426,800 | — | — |
| 2004-01-07 | $29.14 | $33.58 | 4,050,600 | — | — |
| 2004-01-06 | $29.25 | $33.71 | 6,758,600 | — | — |
| 2004-01-05 | $29.73 | $34.26 | 9,591,800 | — | — |
| 2004-01-02 | $28.93 | $33.34 | 4,560,600 | — | — |