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
- 1986-07-08 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 | $34.31 | $34.31 | 1,834,800 | — | — |
| 2004-12-30 | $33.78 | $33.78 | 1,437,400 | — | — |
| 2004-12-29 | $33.61 | $33.61 | 2,624,800 | — | — |
| 2004-12-28 | $33.61 | $33.61 | 3,030,000 | — | — |
| 2004-12-27 | $32.30 | $32.30 | 2,645,000 | — | — |
| 2004-12-23 | $32.97 | $32.98 | 3,013,800 | — | — |
| 2004-12-22 | $33.21 | $33.21 | 2,487,600 | — | — |
| 2004-12-21 | $32.80 | $32.80 | 2,056,200 | — | — |
| 2004-12-20 | $32.55 | $32.55 | 2,921,600 | — | — |
| 2004-12-17 | $32.67 | $32.67 | 6,434,200 | — | — |
| 2004-12-16 | $32.90 | $32.90 | 5,373,200 | — | — |
| 2004-12-15 | $33.01 | $33.01 | 5,284,800 | — | — |
| 2004-12-14 | $31.74 | $31.74 | 2,402,800 | — | — |
| 2004-12-13 | $31.46 | $31.46 | 4,276,600 | — | — |
| 2004-12-10 | $32.00 | $32.00 | 10,567,000 | — | — |
| 2004-12-09 | $30.50 | $30.50 | 10,572,000 | — | — |
| 2004-12-08 | $27.06 | $27.06 | 2,094,200 | — | — |
| 2004-12-07 | $27.07 | $27.07 | 1,970,200 | — | — |
| 2004-12-06 | $27.41 | $27.41 | 2,600,800 | — | — |
| 2004-12-03 | $26.86 | $26.86 | 2,873,200 | — | — |
| 2004-12-02 | $25.94 | $25.94 | 2,347,600 | — | — |
| 2004-12-01 | $26.50 | $26.50 | 2,384,000 | — | — |
| 2004-11-30 | $25.69 | $25.69 | 1,355,200 | — | — |
| 2004-11-29 | $25.63 | $25.63 | 3,320,600 | — | — |
| 2004-11-26 | $26.73 | $26.73 | 480,600 | — | — |
| 2004-11-24 | $26.76 | $26.77 | 1,082,600 | — | — |
| 2004-11-23 | $26.32 | $26.32 | 1,305,400 | — | — |
| 2004-11-22 | $26.35 | $26.35 | 1,380,600 | — | — |
| 2004-11-19 | $25.97 | $25.97 | 2,204,200 | — | — |
| 2004-11-18 | $26.54 | $26.54 | 1,043,200 | — | — |
| 2004-11-17 | $26.49 | $26.49 | 1,495,800 | — | — |
| 2004-11-16 | $26.13 | $26.13 | 1,977,200 | — | — |
| 2004-11-15 | $26.85 | $26.85 | 2,663,200 | — | — |
| 2004-11-12 | $26.26 | $26.26 | 3,447,200 | — | — |
| 2004-11-11 | $24.95 | $24.95 | 2,376,800 | — | — |
| 2004-11-10 | $25.04 | $25.04 | 3,298,000 | — | — |
| 2004-11-09 | $25.32 | $25.32 | 5,329,200 | — | — |
| 2004-11-08 | $24.58 | $24.58 | 2,269,200 | — | — |
| 2004-11-05 | $24.31 | $24.31 | 2,933,800 | — | — |
| 2004-11-04 | $24.14 | $24.14 | 3,341,200 | — | — |
| 2004-11-03 | $23.67 | $23.68 | 1,458,000 | — | — |
| 2004-11-02 | $23.64 | $23.64 | 1,854,000 | — | — |
| 2004-11-01 | $23.47 | $23.47 | 996,800 | — | — |
| 2004-10-29 | $23.17 | $23.18 | 1,372,600 | — | — |
| 2004-10-28 | $23.25 | $23.25 | 1,750,400 | — | — |
| 2004-10-27 | $23.12 | $23.12 | 3,623,600 | — | — |
| 2004-10-26 | $22.83 | $22.83 | 3,048,600 | — | — |
| 2004-10-25 | $22.17 | $22.18 | 2,612,600 | — | — |
| 2004-10-22 | $21.42 | $21.43 | 1,186,600 | — | — |
| 2004-10-21 | $21.55 | $21.55 | 1,840,000 | — | — |
| 2004-10-20 | $21.33 | $21.33 | 2,122,200 | — | — |
| 2004-10-19 | $21.46 | $21.46 | 1,489,000 | — | — |
| 2004-10-18 | $21.51 | $21.52 | 1,970,200 | — | — |
| 2004-10-15 | $21.70 | $21.70 | 1,065,600 | — | — |
| 2004-10-14 | $21.70 | $21.70 | 1,252,600 | — | — |
| 2004-10-13 | $21.50 | $21.50 | 2,625,400 | — | — |
| 2004-10-12 | $22.08 | $22.08 | 1,767,800 | — | — |
| 2004-10-11 | $22.02 | $22.02 | 1,947,800 | — | — |
| 2004-10-08 | $21.88 | $21.88 | 2,548,600 | — | — |
| 2004-10-07 | $21.90 | $21.90 | 2,777,600 | — | — |
| 2004-10-06 | $22.40 | $22.40 | 3,656,200 | — | — |
| 2004-10-05 | $21.72 | $21.72 | 5,489,400 | — | — |
| 2004-10-04 | $21.92 | $21.92 | 5,314,600 | — | — |
| 2004-10-01 | $23.00 | $23.00 | 1,994,400 | — | — |
| 2004-09-30 | $23.17 | $23.17 | 1,407,800 | — | — |
| 2004-09-29 | $22.83 | $22.83 | 1,995,800 | — | — |
| 2004-09-28 | $23.15 | $23.15 | 1,863,400 | — | — |
| 2004-09-27 | $23.51 | $23.52 | 2,680,200 | — | — |
| 2004-09-24 | $23.50 | $23.50 | 1,486,000 | — | — |
| 2004-09-23 | $23.83 | $23.84 | 2,041,200 | — | — |
| 2004-09-22 | $23.85 | $23.85 | 2,507,200 | — | — |
| 2004-09-21 | $23.90 | $23.90 | 3,077,800 | — | — |
| 2004-09-20 | $23.08 | $23.08 | 1,672,800 | — | — |
| 2004-09-17 | $23.64 | $23.64 | 1,292,800 | — | — |
| 2004-09-16 | $23.39 | $23.39 | 1,543,800 | — | — |
| 2004-09-15 | $23.06 | $23.06 | 1,042,200 | — | — |
| 2004-09-14 | $23.25 | $23.25 | 1,365,200 | — | — |
| 2004-09-13 | $23.05 | $23.05 | 1,903,600 | — | — |
| 2004-09-10 | $22.75 | $22.75 | 1,260,200 | — | — |
| 2004-09-09 | $22.97 | $22.97 | 1,139,600 | — | — |
| 2004-09-08 | $22.75 | $22.75 | 1,816,000 | — | — |
| 2004-09-07 | $23.13 | $23.13 | 2,182,800 | — | — |
| 2004-09-03 | $22.57 | $22.57 | 1,098,400 | — | — |
| 2004-09-02 | $22.53 | $22.53 | 1,420,400 | — | — |
| 2004-09-01 | $22.54 | $22.54 | 2,989,200 | — | — |
| 2004-08-31 | $22.20 | $22.20 | 1,359,200 | — | — |
| 2004-08-30 | $21.76 | $21.76 | 1,295,800 | — | — |
| 2004-08-27 | $22.19 | $22.19 | 1,774,800 | — | — |
| 2004-08-26 | $21.99 | $21.99 | 2,541,200 | — | — |
| 2004-08-25 | $21.56 | $21.56 | 4,701,200 | — | — |
| 2004-08-24 | $21.73 | $21.73 | 2,651,000 | — | — |
| 2004-08-23 | $21.67 | $21.67 | 2,558,600 | — | — |
| 2004-08-20 | $21.36 | $21.36 | 1,198,400 | — | — |
| 2004-08-19 | $21.30 | $21.30 | 1,629,800 | — | — |
| 2004-08-18 | $21.73 | $21.73 | 1,461,600 | — | — |
| 2004-08-17 | $21.73 | $21.73 | 3,601,400 | — | — |
| 2004-08-16 | $21.33 | $21.33 | 1,661,600 | — | — |
| 2004-08-13 | $20.69 | $20.69 | 1,696,600 | — | — |
| 2004-08-12 | $20.21 | $20.21 | 1,899,000 | — | — |
| 2004-08-11 | $20.74 | $20.74 | 1,879,000 | — | — |
| 2004-08-10 | $20.95 | $20.95 | 1,989,800 | — | — |
| 2004-08-09 | $20.58 | $20.59 | 1,813,000 | — | — |
| 2004-08-06 | $20.85 | $20.85 | 3,824,200 | — | — |
| 2004-08-05 | $20.50 | $20.50 | 3,181,200 | — | — |
| 2004-08-04 | $20.49 | $20.49 | 1,487,800 | — | — |
| 2004-08-03 | $20.17 | $20.17 | 1,227,600 | — | — |
| 2004-08-02 | $20.33 | $20.33 | 1,462,000 | — | — |
| 2004-07-30 | $19.87 | $19.87 | 764,600 | — | — |
| 2004-07-29 | $19.81 | $19.81 | 1,401,600 | — | — |
| 2004-07-28 | $19.45 | $19.45 | 1,228,800 | — | — |
| 2004-07-27 | $19.28 | $19.28 | 1,574,800 | — | — |
| 2004-07-26 | $18.95 | $18.95 | 1,656,000 | — | — |
| 2004-07-23 | $19.31 | $19.31 | 1,124,600 | — | — |
| 2004-07-22 | $19.49 | $19.49 | 1,811,400 | — | — |
| 2004-07-21 | $18.99 | $18.99 | 1,712,800 | — | — |
| 2004-07-20 | $19.67 | $19.67 | 2,663,000 | — | — |
| 2004-07-19 | $19.83 | $19.84 | 938,600 | — | — |
| 2004-07-16 | $20.08 | $20.08 | 1,509,600 | — | — |
| 2004-07-15 | $19.75 | $19.75 | 1,045,200 | — | — |
| 2004-07-14 | $19.78 | $19.78 | 1,006,600 | — | — |
| 2004-07-13 | $20.16 | $20.16 | 1,133,000 | — | — |
| 2004-07-12 | $19.98 | $19.98 | 739,600 | — | — |
| 2004-07-09 | $19.84 | $19.85 | 1,305,200 | — | — |
| 2004-07-08 | $19.65 | $19.65 | 2,348,400 | — | — |
| 2004-07-07 | $20.57 | $20.57 | 1,607,000 | — | — |
| 2004-07-06 | $20.74 | $20.74 | 1,894,600 | — | — |
| 2004-07-02 | $21.57 | $21.57 | 1,327,400 | — | — |
| 2004-07-01 | $21.09 | $21.09 | 1,255,400 | — | — |
| 2004-06-30 | $21.16 | $21.16 | 1,567,800 | — | — |
| 2004-06-29 | $20.77 | $20.77 | 1,600,200 | — | — |
| 2004-06-28 | $20.88 | $20.88 | 1,690,800 | — | — |
| 2004-06-25 | $21.53 | $21.53 | 1,547,600 | — | — |
| 2004-06-24 | $21.42 | $21.42 | 3,270,000 | — | — |
| 2004-06-23 | $20.89 | $20.89 | 1,544,800 | — | — |
| 2004-06-22 | $20.07 | $20.07 | 805,000 | — | — |
| 2004-06-21 | $19.89 | $19.89 | 966,800 | — | — |
| 2004-06-18 | $20.11 | $20.11 | 885,000 | — | — |
| 2004-06-17 | $20.11 | $20.11 | 1,847,200 | — | — |
| 2004-06-16 | $19.77 | $19.77 | 1,836,400 | — | — |
| 2004-06-15 | $19.92 | $19.92 | 1,439,800 | — | — |
| 2004-06-14 | $19.56 | $19.56 | 1,046,800 | — | — |
| 2004-06-10 | $19.97 | $19.97 | 1,022,800 | — | — |
| 2004-06-09 | $20.12 | $20.12 | 1,948,200 | — | — |
| 2004-06-08 | $20.50 | $20.51 | 2,839,600 | — | — |
| 2004-06-07 | $21.11 | $21.11 | 1,845,000 | — | — |
| 2004-06-04 | $20.00 | $20.00 | 1,865,200 | — | — |
| 2004-06-03 | $20.00 | $20.00 | 1,041,200 | — | — |
| 2004-06-02 | $20.26 | $20.27 | 1,491,200 | — | — |
| 2004-06-01 | $20.49 | $20.49 | 1,265,400 | — | — |
| 2004-05-28 | $20.46 | $20.46 | 1,344,200 | — | — |
| 2004-05-27 | $20.42 | $20.43 | 2,205,000 | — | — |
| 2004-05-26 | $20.25 | $20.25 | 3,608,400 | — | — |
| 2004-05-25 | $20.70 | $20.70 | 3,377,400 | — | — |
| 2004-05-24 | $19.54 | $19.54 | 1,713,000 | — | — |
| 2004-05-21 | $19.05 | $19.05 | 1,148,400 | — | — |
| 2004-05-20 | $18.83 | $18.83 | 1,441,400 | — | — |
| 2004-05-19 | $18.62 | $18.62 | 1,424,000 | — | — |
| 2004-05-18 | $19.04 | $19.04 | 1,124,600 | — | — |
| 2004-05-17 | $19.01 | $19.01 | 1,163,000 | — | — |
| 2004-05-14 | $19.41 | $19.41 | 1,944,200 | — | — |
| 2004-05-13 | $19.13 | $19.13 | 1,782,000 | — | — |
| 2004-05-12 | $18.78 | $18.77 | 2,833,600 | — | — |
| 2004-05-11 | $18.75 | $18.75 | 3,378,800 | — | — |
| 2004-05-10 | $18.42 | $18.43 | 3,610,400 | — | — |
| 2004-05-07 | $18.95 | $18.95 | 3,189,000 | — | — |
| 2004-05-06 | $19.78 | $19.78 | 2,268,000 | — | — |
| 2004-05-05 | $20.04 | $20.04 | 1,627,000 | — | — |
| 2004-05-04 | $19.70 | $19.70 | 2,803,200 | — | — |
| 2004-05-03 | $19.92 | $19.93 | 1,186,200 | — | — |
| 2004-04-30 | $19.79 | $19.79 | 1,335,200 | — | — |
| 2004-04-29 | $19.87 | $19.87 | 1,737,400 | — | — |
| 2004-04-28 | $20.42 | $20.43 | 1,126,200 | — | — |
| 2004-04-27 | $21.07 | $21.07 | 2,527,200 | — | — |
| 2004-04-26 | $20.61 | $20.61 | 1,159,000 | — | — |
| 2004-04-23 | $20.63 | $20.63 | 1,983,400 | — | — |
| 2004-04-22 | $21.05 | $21.05 | 2,995,200 | — | — |
| 2004-04-21 | $20.39 | $20.39 | 3,493,600 | — | — |
| 2004-04-20 | $19.82 | $19.82 | 2,932,800 | — | — |
| 2004-04-19 | $20.36 | $20.36 | 862,800 | — | — |
| 2004-04-16 | $20.65 | $20.65 | 1,986,000 | — | — |
| 2004-04-15 | $20.50 | $20.50 | 1,307,000 | — | — |
| 2004-04-14 | $20.45 | $20.45 | 2,261,000 | — | — |
| 2004-04-13 | $20.47 | $20.47 | 3,563,000 | — | — |
| 2004-04-12 | $20.91 | $20.91 | 2,510,400 | — | — |
| 2004-04-08 | $21.23 | $21.23 | 1,702,200 | — | — |
| 2004-04-07 | $21.55 | $21.55 | 1,253,000 | — | — |
| 2004-04-06 | $21.73 | $21.73 | 1,213,600 | — | — |
| 2004-04-05 | $21.50 | $21.50 | 2,803,200 | — | — |
| 2004-04-02 | $21.85 | $21.85 | 3,598,200 | — | — |
| 2004-04-01 | $22.78 | $22.78 | 1,219,600 | — | — |
| 2004-03-31 | $22.72 | $22.72 | 1,284,200 | — | — |
| 2004-03-30 | $22.79 | $22.79 | 1,961,600 | — | — |
| 2004-03-29 | $22.36 | $22.36 | 1,445,400 | — | — |
| 2004-03-26 | $22.46 | $22.46 | 850,000 | — | — |
| 2004-03-25 | $22.46 | $22.46 | 1,907,800 | — | — |
| 2004-03-24 | $22.04 | $22.04 | 1,705,400 | — | — |
| 2004-03-23 | $22.25 | $22.26 | 1,801,800 | — | — |
| 2004-03-22 | $22.24 | $22.24 | 1,508,400 | — | — |
| 2004-03-19 | $22.45 | $22.45 | 945,000 | — | — |
| 2004-03-18 | $22.79 | $22.79 | 1,959,200 | — | — |
| 2004-03-17 | $22.69 | $22.69 | 2,774,400 | — | — |
| 2004-03-16 | $23.10 | $23.10 | 2,124,800 | — | — |
| 2004-03-15 | $23.16 | $23.16 | 2,767,000 | — | — |
| 2004-03-12 | $22.88 | $22.88 | 2,107,400 | — | — |
| 2004-03-11 | $22.46 | $22.46 | 2,366,800 | — | — |
| 2004-03-10 | $22.67 | $22.68 | 2,695,600 | — | — |
| 2004-03-09 | $23.09 | $23.09 | 1,430,400 | — | — |
| 2004-03-08 | $23.30 | $23.30 | 3,532,800 | — | — |
| 2004-03-05 | $23.87 | $23.87 | 2,604,000 | — | — |
| 2004-03-04 | $23.26 | $23.26 | 2,152,400 | — | — |
| 2004-03-03 | $22.73 | $22.73 | 2,443,800 | — | — |
| 2004-03-02 | $22.78 | $22.78 | 2,684,400 | — | — |
| 2004-03-01 | $22.68 | $22.69 | 3,800,000 | — | — |
| 2004-02-27 | $21.95 | $21.95 | 2,350,200 | — | — |
| 2004-02-26 | $21.69 | $21.69 | 4,144,800 | — | — |
| 2004-02-25 | $20.96 | $20.96 | 2,452,800 | — | — |
| 2004-02-24 | $20.56 | $20.56 | 1,177,600 | — | — |
| 2004-02-23 | $20.40 | $20.40 | 1,075,400 | — | — |
| 2004-02-20 | $20.36 | $20.36 | 1,092,000 | — | — |
| 2004-02-19 | $20.65 | $20.65 | 1,270,600 | — | — |
| 2004-02-18 | $20.67 | $20.67 | 2,490,000 | — | — |
| 2004-02-17 | $21.26 | $21.26 | 2,389,200 | — | — |
| 2004-02-13 | $20.46 | $20.46 | 1,096,200 | — | — |
| 2004-02-12 | $20.55 | $20.55 | 1,356,600 | — | — |
| 2004-02-11 | $20.35 | $20.35 | 2,685,600 | — | — |
| 2004-02-10 | $19.89 | $19.89 | 1,043,800 | — | — |
| 2004-02-09 | $20.06 | $20.06 | 2,195,200 | — | — |
| 2004-02-06 | $20.34 | $20.34 | 3,156,000 | — | — |
| 2004-02-05 | $19.68 | $19.68 | 3,362,800 | — | — |
| 2004-02-04 | $19.31 | $19.31 | 1,596,600 | — | — |
| 2004-02-03 | $19.92 | $19.93 | 1,197,800 | — | — |
| 2004-02-02 | $19.66 | $19.66 | 1,792,000 | — | — |
| 2004-01-30 | $19.56 | $19.56 | 1,207,200 | — | — |
| 2004-01-29 | $19.40 | $19.40 | 2,934,400 | — | — |
| 2004-01-28 | $19.33 | $19.33 | 3,766,000 | — | — |
| 2004-01-27 | $20.73 | $20.73 | 3,641,800 | — | — |
| 2004-01-26 | $20.71 | $20.71 | 1,318,000 | — | — |
| 2004-01-23 | $20.78 | $20.78 | 2,010,400 | — | — |
| 2004-01-22 | $20.75 | $20.76 | 1,774,400 | — | — |
| 2004-01-21 | $20.82 | $20.82 | 3,114,800 | — | — |
| 2004-01-20 | $19.66 | $19.66 | 1,766,200 | — | — |
| 2004-01-16 | $19.98 | $19.98 | 1,843,200 | — | — |
| 2004-01-15 | $19.75 | $19.75 | 2,345,800 | — | — |
| 2004-01-14 | $19.54 | $19.54 | 2,721,000 | — | — |
| 2004-01-13 | $19.08 | $19.09 | 3,536,200 | — | — |
| 2004-01-12 | $19.32 | $19.32 | 3,472,600 | — | — |
| 2004-01-09 | $19.76 | $19.76 | 4,784,200 | — | — |
| 2004-01-08 | $18.95 | $18.95 | 7,918,200 | — | — |
| 2004-01-07 | $18.96 | $18.96 | 1,900,600 | — | — |
| 2004-01-06 | $19.25 | $19.26 | 3,273,400 | — | — |
| 2004-01-05 | $18.79 | $18.79 | 5,566,000 | — | — |
| 2004-01-02 | $19.24 | $19.24 | 4,814,600 | — | — |