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
- 1988-11-02 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 | $31.90 | $40.93 | 635,798 | — | — |
| 2004-12-30 | $31.80 | $40.81 | 723,610 | — | — |
| 2004-12-29 | $31.64 | $40.60 | 1,421,383 | — | — |
| 2004-12-28 | $31.73 | $40.72 | 808,074 | — | — |
| 2004-12-27 | $31.57 | $40.51 | 947,818 | — | — |
| 2004-12-23 | $31.44 | $40.34 | 1,365,846 | — | — |
| 2004-12-22 | $31.52 | $40.45 | 1,695,291 | — | — |
| 2004-12-21 | $31.30 | $40.16 | 2,067,482 | — | — |
| 2004-12-20 | $31.40 | $40.28 | 2,119,242 | — | — |
| 2004-12-17 | $31.44 | $40.34 | 2,051,087 | — | — |
| 2004-12-16 | $31.63 | $40.58 | 2,166,624 | — | — |
| 2004-12-15 | $32.08 | $41.17 | 1,929,284 | — | — |
| 2004-12-14 | $31.86 | $40.88 | 4,579,602 | — | — |
| 2004-12-13 | $32.24 | $41.36 | 2,501,391 | — | — |
| 2004-12-10 | $31.66 | $40.63 | 1,875,206 | — | — |
| 2004-12-09 | $32.14 | $41.24 | 1,762,072 | — | — |
| 2004-12-08 | $32.71 | $41.97 | 806,873 | — | — |
| 2004-12-07 | $32.62 | $41.85 | 957,088 | — | — |
| 2004-12-06 | $32.98 | $42.32 | 2,061,044 | — | — |
| 2004-12-03 | $32.98 | $42.32 | 1,354,001 | — | — |
| 2004-12-02 | $32.95 | $42.27 | 1,412,456 | — | — |
| 2004-12-01 | $32.77 | $42.05 | 2,673,581 | — | — |
| 2004-11-30 | $31.77 | $40.76 | 2,131,688 | — | — |
| 2004-11-29 | $31.91 | $40.94 | 1,756,064 | — | — |
| 2004-11-26 | $31.68 | $40.64 | 633,996 | — | — |
| 2004-11-24 | $31.54 | $40.46 | 1,712,544 | — | — |
| 2004-11-23 | $31.18 | $40.00 | 2,053,920 | — | — |
| 2004-11-22 | $31.66 | $40.10 | 1,439,752 | — | — |
| 2004-11-19 | $31.47 | $39.85 | 1,795,120 | — | — |
| 2004-11-18 | $31.98 | $40.50 | 2,646,113 | — | — |
| 2004-11-17 | $31.50 | $39.89 | 3,542,428 | — | — |
| 2004-11-16 | $30.76 | $38.95 | 1,578,637 | — | — |
| 2004-11-15 | $30.94 | $39.18 | 1,432,971 | — | — |
| 2004-11-12 | $30.88 | $39.11 | 1,416,662 | — | — |
| 2004-11-11 | $30.49 | $38.61 | 1,272,455 | — | — |
| 2004-11-10 | $29.84 | $37.78 | 2,254,951 | — | — |
| 2004-11-09 | $30.46 | $38.58 | 1,160,781 | — | — |
| 2004-11-08 | $30.29 | $38.36 | 1,815,120 | — | — |
| 2004-11-05 | $30.83 | $39.04 | 1,157,004 | — | — |
| 2004-11-04 | $30.86 | $39.08 | 1,266,361 | — | — |
| 2004-11-03 | $30.53 | $38.67 | 1,254,343 | — | — |
| 2004-11-02 | $30.07 | $38.08 | 2,318,213 | — | — |
| 2004-11-01 | $29.79 | $37.72 | 1,612,972 | — | — |
| 2004-10-29 | $30.05 | $38.05 | 1,743,274 | — | — |
| 2004-10-28 | $29.71 | $37.62 | 1,654,089 | — | — |
| 2004-10-27 | $29.81 | $37.75 | 2,234,779 | — | — |
| 2004-10-26 | $29.39 | $37.22 | 1,408,250 | — | — |
| 2004-10-25 | $29.26 | $37.06 | 1,105,930 | — | — |
| 2004-10-22 | $29.22 | $37.00 | 1,767,137 | — | — |
| 2004-10-21 | $29.54 | $37.41 | 1,357,263 | — | — |
| 2004-10-20 | $29.36 | $37.18 | 1,112,626 | — | — |
| 2004-10-19 | $29.22 | $37.00 | 1,549,710 | — | — |
| 2004-10-18 | $29.14 | $36.90 | 1,327,048 | — | — |
| 2004-10-15 | $28.92 | $36.62 | 2,064,564 | — | — |
| 2004-10-14 | $28.23 | $35.75 | 1,543,530 | — | — |
| 2004-10-13 | $28.37 | $35.92 | 1,756,064 | — | — |
| 2004-10-12 | $28.27 | $35.81 | 1,164,214 | — | — |
| 2004-10-11 | $28.54 | $36.15 | 940,264 | — | — |
| 2004-10-08 | $28.73 | $36.38 | 2,026,452 | — | — |
| 2004-10-07 | $28.78 | $36.44 | 1,145,845 | — | — |
| 2004-10-06 | $28.66 | $36.29 | 1,526,792 | — | — |
| 2004-10-05 | $28.53 | $36.13 | 1,008,591 | — | — |
| 2004-10-04 | $28.46 | $36.04 | 2,252,462 | — | — |
| 2004-10-01 | $28.46 | $36.04 | 2,464,395 | — | — |
| 2004-09-30 | $28.09 | $35.57 | 1,639,067 | — | — |
| 2004-09-29 | $27.77 | $35.17 | 1,602,243 | — | — |
| 2004-09-28 | $27.62 | $34.98 | 1,282,155 | — | — |
| 2004-09-27 | $27.28 | $34.55 | 1,328,936 | — | — |
| 2004-09-24 | $27.53 | $34.86 | 1,048,591 | — | — |
| 2004-09-23 | $27.70 | $35.08 | 1,531,856 | — | — |
| 2004-09-22 | $27.34 | $34.63 | 1,473,229 | — | — |
| 2004-09-21 | $27.44 | $34.74 | 1,846,021 | — | — |
| 2004-09-20 | $26.91 | $34.08 | 1,134,858 | — | — |
| 2004-09-17 | $27.19 | $34.43 | 1,890,313 | — | — |
| 2004-09-16 | $27.34 | $34.63 | 1,292,713 | — | — |
| 2004-09-15 | $27.06 | $34.27 | 1,636,664 | — | — |
| 2004-09-14 | $27.14 | $34.37 | 3,068,090 | — | — |
| 2004-09-13 | $27.92 | $35.36 | 1,530,740 | — | — |
| 2004-09-10 | $27.89 | $35.32 | 1,266,103 | — | — |
| 2004-09-09 | $27.48 | $34.80 | 1,237,519 | — | — |
| 2004-09-08 | $27.26 | $34.52 | 1,701,986 | — | — |
| 2004-09-07 | $26.91 | $34.08 | 1,750,999 | — | — |
| 2004-09-03 | $26.56 | $33.64 | 1,985,507 | — | — |
| 2004-09-02 | $27.00 | $34.20 | 1,065,501 | — | — |
| 2004-09-01 | $26.68 | $33.78 | 1,545,247 | — | — |
| 2004-08-31 | $26.68 | $33.78 | 3,160,451 | — | — |
| 2004-08-30 | $26.82 | $33.96 | 1,447,993 | — | — |
| 2004-08-27 | $27.00 | $34.20 | 2,342,849 | — | — |
| 2004-08-26 | $27.03 | $34.23 | 1,551,427 | — | — |
| 2004-08-25 | $26.99 | $34.18 | 4,158,999 | — | — |
| 2004-08-24 | $26.64 | $33.74 | 1,637,007 | — | — |
| 2004-08-23 | $26.68 | $33.78 | 767,044 | — | — |
| 2004-08-20 | $26.56 | $33.64 | 1,045,930 | — | — |
| 2004-08-19 | $26.75 | $33.87 | 816,057 | — | — |
| 2004-08-18 | $26.74 | $33.86 | 926,444 | — | — |
| 2004-08-17 | $26.49 | $33.55 | 1,631,943 | — | — |
| 2004-08-16 | $26.33 | $33.34 | 1,904,391 | — | — |
| 2004-08-13 | $25.80 | $32.68 | 1,905,593 | — | — |
| 2004-08-12 | $25.09 | $31.78 | 1,072,196 | — | — |
| 2004-08-11 | $25.23 | $31.96 | 1,480,869 | — | — |
| 2004-08-10 | $25.28 | $32.01 | 1,495,289 | — | — |
| 2004-08-09 | $25.02 | $31.69 | 1,883,275 | — | — |
| 2004-08-06 | $25.21 | $31.93 | 6,351,117 | — | — |
| 2004-08-05 | $25.41 | $32.18 | 1,792,888 | — | — |
| 2004-08-04 | $25.48 | $32.27 | 2,977,703 | — | — |
| 2004-08-03 | $25.16 | $31.87 | 2,913,239 | — | — |
| 2004-08-02 | $25.41 | $32.18 | 1,715,720 | — | — |
| 2004-07-30 | $25.32 | $32.06 | 1,503,272 | — | — |
| 2004-07-29 | $25.37 | $32.13 | 3,599,338 | — | — |
| 2004-07-28 | $25.25 | $31.97 | 3,305,688 | — | — |
| 2004-07-27 | $24.91 | $31.54 | 3,034,785 | — | — |
| 2004-07-26 | $24.45 | $30.97 | 2,354,179 | — | — |
| 2004-07-23 | $24.80 | $31.41 | 2,430,403 | — | — |
| 2004-07-22 | $25.34 | $32.09 | 2,668,430 | — | — |
| 2004-07-21 | $25.28 | $32.01 | 1,886,880 | — | — |
| 2004-07-20 | $25.59 | $32.41 | 1,596,148 | — | — |
| 2004-07-19 | $25.69 | $32.53 | 961,552 | — | — |
| 2004-07-16 | $25.98 | $32.90 | 2,161,474 | — | — |
| 2004-07-15 | $26.15 | $33.12 | 4,578,572 | — | — |
| 2004-07-14 | $25.86 | $32.75 | 2,890,406 | — | — |
| 2004-07-13 | $25.46 | $32.24 | 2,287,140 | — | — |
| 2004-07-12 | $25.73 | $32.59 | 2,582,679 | — | — |
| 2004-07-09 | $25.75 | $32.60 | 2,607,915 | — | — |
| 2004-07-08 | $25.84 | $32.72 | 3,025,085 | — | — |
| 2004-07-07 | $25.80 | $32.68 | 1,611,427 | — | — |
| 2004-07-06 | $25.46 | $32.24 | 1,707,995 | — | — |
| 2004-07-02 | $25.51 | $32.31 | 3,560,282 | — | — |
| 2004-07-01 | $25.37 | $32.13 | 5,609,481 | — | — |
| 2004-06-30 | $25.75 | $32.60 | 4,037,023 | — | — |
| 2004-06-29 | $25.84 | $32.72 | 1,577,693 | — | — |
| 2004-06-28 | $26.21 | $33.19 | 1,900,271 | — | — |
| 2004-06-25 | $26.07 | $33.02 | 3,001,137 | — | — |
| 2004-06-24 | $25.75 | $32.60 | 3,474,273 | — | — |
| 2004-06-23 | $26.05 | $32.99 | 4,061,487 | — | — |
| 2004-06-22 | $26.33 | $33.34 | 4,278,570 | — | — |
| 2004-06-21 | $26.77 | $33.90 | 1,740,012 | — | — |
| 2004-06-18 | $27.03 | $34.23 | 1,921,387 | — | — |
| 2004-06-17 | $27.33 | $34.61 | 1,716,664 | — | — |
| 2004-06-16 | $27.26 | $34.52 | 2,668,259 | — | — |
| 2004-06-15 | $27.26 | $34.52 | 2,212,633 | — | — |
| 2004-06-14 | $27.04 | $34.24 | 2,024,563 | — | — |
| 2004-06-10 | $27.67 | $35.04 | 2,129,028 | — | — |
| 2004-06-09 | $27.55 | $34.89 | 2,265,080 | — | — |
| 2004-06-08 | $27.61 | $34.96 | 2,524,223 | — | — |
| 2004-06-07 | $27.38 | $34.67 | 3,308,091 | — | — |
| 2004-06-04 | $26.96 | $34.14 | 2,742,937 | — | — |
| 2004-06-03 | $26.77 | $33.90 | 1,637,350 | — | — |
| 2004-06-02 | $27.20 | $34.45 | 1,594,775 | — | — |
| 2004-06-01 | $27.51 | $34.56 | 1,481,555 | — | — |
| 2004-05-28 | $27.68 | $34.78 | 2,539,760 | — | — |
| 2004-05-27 | $27.94 | $35.10 | 3,892,216 | — | — |
| 2004-05-26 | $27.31 | $34.31 | 5,316,431 | — | — |
| 2004-05-25 | $27.75 | $34.87 | 8,295,508 | — | — |
| 2004-05-24 | $28.62 | $35.96 | 2,481,476 | — | — |
| 2004-05-21 | $28.46 | $35.76 | 1,046,273 | — | — |
| 2004-05-20 | $28.32 | $35.58 | 933,826 | — | — |
| 2004-05-19 | $28.62 | $35.96 | 1,611,685 | — | — |
| 2004-05-18 | $27.98 | $35.16 | 2,011,087 | — | — |
| 2004-05-17 | $27.59 | $34.66 | 1,297,090 | — | — |
| 2004-05-14 | $27.62 | $34.71 | 1,001,380 | — | — |
| 2004-05-13 | $27.96 | $35.13 | 1,399,666 | — | — |
| 2004-05-12 | $28.15 | $35.36 | 1,611,427 | — | — |
| 2004-05-11 | $28.02 | $35.20 | 2,065,594 | — | — |
| 2004-05-10 | $28.29 | $35.54 | 2,641,735 | — | — |
| 2004-05-07 | $29.11 | $36.58 | 2,865,513 | — | — |
| 2004-05-06 | $29.67 | $37.28 | 1,559,839 | — | — |
| 2004-05-05 | $30.00 | $37.69 | 2,343,535 | — | — |
| 2004-05-04 | $29.51 | $37.08 | 2,177,097 | — | — |
| 2004-05-03 | $28.92 | $36.33 | 2,775,470 | — | — |
| 2004-04-30 | $28.59 | $35.92 | 1,809,970 | — | — |
| 2004-04-29 | $28.78 | $36.15 | 2,562,936 | — | — |
| 2004-04-28 | $28.78 | $36.15 | 1,796,321 | — | — |
| 2004-04-27 | $29.57 | $37.15 | 2,756,156 | — | — |
| 2004-04-26 | $28.89 | $36.30 | 1,305,588 | — | — |
| 2004-04-23 | $28.54 | $35.86 | 1,396,748 | — | — |
| 2004-04-22 | $28.95 | $36.37 | 1,597,007 | — | — |
| 2004-04-21 | $28.54 | $35.86 | 1,967,138 | — | — |
| 2004-04-20 | $28.34 | $35.61 | 1,505,332 | — | — |
| 2004-04-19 | $29.14 | $36.61 | 1,730,055 | — | — |
| 2004-04-16 | $28.31 | $35.57 | 1,749,883 | — | — |
| 2004-04-15 | $27.39 | $34.41 | 1,518,294 | — | — |
| 2004-04-14 | $27.68 | $34.78 | 2,081,302 | — | — |
| 2004-04-13 | $27.98 | $35.16 | 859,319 | — | — |
| 2004-04-12 | $28.61 | $35.95 | 1,084,728 | — | — |
| 2004-04-08 | $28.25 | $35.50 | 956,401 | — | — |
| 2004-04-07 | $28.08 | $35.28 | 1,196,231 | — | — |
| 2004-04-06 | $28.24 | $35.48 | 1,688,767 | — | — |
| 2004-04-05 | $28.24 | $35.48 | 1,499,152 | — | — |
| 2004-04-02 | $28.58 | $35.91 | 3,346,976 | — | — |
| 2004-04-01 | $28.54 | $35.86 | 1,731,171 | — | — |
| 2004-03-31 | $27.84 | $34.98 | 1,875,549 | — | — |
| 2004-03-30 | $28.12 | $35.33 | 1,169,107 | — | — |
| 2004-03-29 | $27.80 | $34.93 | 1,366,705 | — | — |
| 2004-03-26 | $27.26 | $34.25 | 1,199,751 | — | — |
| 2004-03-25 | $27.51 | $34.56 | 2,257,183 | — | — |
| 2004-03-24 | $26.77 | $33.64 | 3,394,701 | — | — |
| 2004-03-23 | $27.38 | $34.40 | 3,497,621 | — | — |
| 2004-03-22 | $27.18 | $34.15 | 3,988,697 | — | — |
| 2004-03-19 | $27.92 | $35.09 | 1,362,584 | — | — |
| 2004-03-18 | $27.96 | $35.13 | 1,366,962 | — | — |
| 2004-03-17 | $28.37 | $35.64 | 1,613,831 | — | — |
| 2004-03-16 | $27.61 | $34.69 | 1,530,654 | — | — |
| 2004-03-15 | $27.61 | $34.69 | 2,850,063 | — | — |
| 2004-03-12 | $28.31 | $35.57 | 2,597,014 | — | — |
| 2004-03-11 | $27.47 | $34.52 | 2,648,173 | — | — |
| 2004-03-10 | $28.45 | $35.74 | 2,020,357 | — | — |
| 2004-03-09 | $29.03 | $36.48 | 1,692,029 | — | — |
| 2004-03-08 | $29.36 | $36.89 | 1,063,355 | — | — |
| 2004-03-05 | $29.64 | $37.24 | 2,007,567 | — | — |
| 2004-03-04 | $29.07 | $36.52 | 1,181,811 | — | — |
| 2004-03-03 | $28.89 | $36.30 | 2,280,960 | — | — |
| 2004-03-02 | $29.36 | $36.89 | 2,003,190 | — | — |
| 2004-03-01 | $30.01 | $37.71 | 1,792,115 | — | — |
| 2004-02-27 | $29.09 | $36.55 | 3,802,601 | — | — |
| 2004-02-26 | $29.82 | $37.47 | 1,931,086 | — | — |
| 2004-02-25 | $30.17 | $37.91 | 3,763,717 | — | — |
| 2004-02-24 | $30.62 | $38.47 | 3,600,797 | — | — |
| 2004-02-23 | $30.46 | $38.28 | 3,781,829 | — | — |
| 2004-02-20 | $30.06 | $37.76 | 4,509,301 | — | — |
| 2004-02-19 | $30.46 | $38.28 | 5,171,624 | — | — |
| 2004-02-18 | $29.65 | $37.25 | 3,298,907 | — | — |
| 2004-02-17 | $31.07 | $39.04 | 5,245,444 | — | — |
| 2004-02-13 | $30.01 | $37.71 | 5,447,076 | — | — |
| 2004-02-12 | $29.02 | $36.46 | 7,947,522 | — | — |
| 2004-02-11 | $29.00 | $36.43 | 6,876,356 | — | — |
| 2004-02-10 | $29.45 | $37.00 | 3,483,629 | — | — |
| 2004-02-09 | $29.75 | $37.38 | 3,553,072 | — | — |
| 2004-02-06 | $29.56 | $37.14 | 4,974,798 | — | — |
| 2004-02-05 | $28.46 | $35.76 | 4,801,664 | — | — |
| 2004-02-04 | $28.90 | $36.32 | 2,767,229 | — | — |
| 2004-02-03 | $29.32 | $36.84 | 2,868,518 | — | — |
| 2004-02-02 | $28.85 | $36.24 | 4,432,820 | — | — |
| 2004-01-30 | $29.82 | $37.47 | 2,608,172 | — | — |
| 2004-01-29 | $29.39 | $36.93 | 2,621,821 | — | — |
| 2004-01-28 | $29.85 | $37.50 | 2,684,568 | — | — |
| 2004-01-27 | $31.07 | $39.04 | 3,068,176 | — | — |
| 2004-01-26 | $30.51 | $38.34 | 3,415,560 | — | — |
| 2004-01-23 | $31.12 | $39.10 | 1,722,329 | — | — |
| 2004-01-22 | $31.69 | $39.81 | 1,812,030 | — | — |
| 2004-01-21 | $31.57 | $39.67 | 1,590,054 | — | — |
| 2004-01-20 | $31.45 | $39.52 | 3,123,112 | — | — |
| 2004-01-16 | $30.64 | $38.50 | 2,425,939 | — | — |
| 2004-01-15 | $31.36 | $39.40 | 2,471,176 | — | — |
| 2004-01-14 | $32.39 | $40.69 | 3,020,879 | — | — |
| 2004-01-13 | $32.04 | $40.25 | 1,731,257 | — | — |
| 2004-01-12 | $31.82 | $39.98 | 1,139,493 | — | — |
| 2004-01-09 | $32.06 | $40.28 | 1,683,874 | — | — |
| 2004-01-08 | $31.59 | $39.70 | 2,040,357 | — | — |
| 2004-01-07 | $31.00 | $38.95 | 1,817,008 | — | — |
| 2004-01-06 | $31.12 | $39.10 | 1,338,636 | — | — |
| 2004-01-05 | $30.65 | $38.51 | 2,319,072 | — | — |
| 2004-01-02 | $29.49 | $37.05 | 1,327,219 | — | — |