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
- 2001-07-19 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 | $27.00 | $27.00 | 1,076,700 | — | — |
| 2004-12-30 | $26.90 | $26.90 | 1,506,800 | — | — |
| 2004-12-29 | $26.99 | $26.99 | 1,755,600 | — | — |
| 2004-12-28 | $27.23 | $27.23 | 2,179,600 | — | — |
| 2004-12-27 | $27.21 | $27.21 | 1,300,100 | — | — |
| 2004-12-23 | $27.55 | $27.55 | 1,106,200 | — | — |
| 2004-12-22 | $27.50 | $27.50 | 1,395,600 | — | — |
| 2004-12-21 | $27.33 | $27.33 | 2,279,400 | — | — |
| 2004-12-20 | $27.00 | $27.00 | 2,280,900 | — | — |
| 2004-12-17 | $27.36 | $27.36 | 4,260,700 | — | — |
| 2004-12-16 | $27.05 | $27.05 | 2,892,300 | — | — |
| 2004-12-15 | $27.35 | $27.35 | 2,640,400 | — | — |
| 2004-12-14 | $26.97 | $26.97 | 1,950,800 | — | — |
| 2004-12-13 | $26.56 | $26.56 | 2,241,500 | — | — |
| 2004-12-10 | $26.52 | $26.52 | 3,111,400 | — | — |
| 2004-12-09 | $26.20 | $26.20 | 3,623,800 | — | — |
| 2004-12-08 | $26.51 | $26.51 | 2,775,100 | — | — |
| 2004-12-07 | $26.91 | $26.91 | 2,529,000 | — | — |
| 2004-12-06 | $27.02 | $27.02 | 2,566,100 | — | — |
| 2004-12-03 | $27.02 | $27.02 | 2,260,700 | — | — |
| 2004-12-02 | $27.09 | $27.09 | 2,520,300 | — | — |
| 2004-12-01 | $26.81 | $26.81 | 3,849,600 | — | — |
| 2004-11-30 | $25.94 | $25.94 | 1,735,900 | — | — |
| 2004-11-29 | $25.94 | $25.94 | 1,834,000 | — | — |
| 2004-11-26 | $25.94 | $25.94 | 449,100 | — | — |
| 2004-11-24 | $25.85 | $25.85 | 1,755,200 | — | — |
| 2004-11-23 | $25.20 | $25.20 | 1,754,200 | — | — |
| 2004-11-22 | $25.24 | $25.24 | 1,782,300 | — | — |
| 2004-11-19 | $25.42 | $25.42 | 2,257,900 | — | — |
| 2004-11-18 | $25.95 | $25.95 | 3,364,300 | — | — |
| 2004-11-17 | $25.84 | $25.84 | 3,263,300 | — | — |
| 2004-11-16 | $25.22 | $25.22 | 5,927,400 | — | — |
| 2004-11-15 | $25.19 | $25.19 | 4,672,600 | — | — |
| 2004-11-12 | $24.51 | $24.51 | 2,735,400 | — | — |
| 2004-11-11 | $24.30 | $24.30 | 2,672,100 | — | — |
| 2004-11-10 | $24.20 | $24.20 | 3,216,900 | — | — |
| 2004-11-09 | $24.63 | $24.63 | 3,112,600 | — | — |
| 2004-11-08 | $24.40 | $24.40 | 3,941,400 | — | — |
| 2004-11-05 | $24.99 | $24.99 | 2,156,700 | — | — |
| 2004-11-04 | $25.13 | $25.13 | 2,562,900 | — | — |
| 2004-11-03 | $24.64 | $24.64 | 2,157,800 | — | — |
| 2004-11-02 | $24.43 | $24.43 | 1,888,700 | — | — |
| 2004-11-01 | $24.05 | $24.05 | 2,156,300 | — | — |
| 2004-10-29 | $24.21 | $24.21 | 2,296,700 | — | — |
| 2004-10-28 | $24.45 | $24.45 | 2,324,600 | — | — |
| 2004-10-27 | $24.44 | $24.44 | 2,916,600 | — | — |
| 2004-10-26 | $23.93 | $23.93 | 2,039,700 | — | — |
| 2004-10-25 | $23.71 | $23.71 | 3,437,100 | — | — |
| 2004-10-22 | $23.85 | $23.85 | 3,552,400 | — | — |
| 2004-10-21 | $24.29 | $24.29 | 1,885,900 | — | — |
| 2004-10-20 | $24.20 | $24.20 | 3,993,000 | — | — |
| 2004-10-19 | $23.97 | $23.97 | 4,446,900 | — | — |
| 2004-10-18 | $23.64 | $23.64 | 3,714,400 | — | — |
| 2004-10-15 | $23.52 | $23.52 | 5,249,400 | — | — |
| 2004-10-14 | $23.52 | $23.52 | 10,408,000 | — | — |
| 2004-10-13 | $23.93 | $23.93 | 28,324,800 | — | — |
| 2004-10-12 | $26.58 | $26.58 | 3,563,500 | — | — |
| 2004-10-11 | $26.90 | $26.90 | 1,644,900 | — | — |
| 2004-10-08 | $26.76 | $26.76 | 1,232,800 | — | — |
| 2004-10-07 | $26.68 | $26.68 | 1,382,900 | — | — |
| 2004-10-06 | $26.99 | $26.99 | 1,613,500 | — | — |
| 2004-10-05 | $26.91 | $26.91 | 2,593,700 | — | — |
| 2004-10-04 | $27.40 | $27.40 | 2,928,400 | — | — |
| 2004-10-01 | $27.25 | $27.25 | 2,173,800 | — | — |
| 2004-09-30 | $27.05 | $27.05 | 3,163,200 | — | — |
| 2004-09-29 | $27.03 | $27.03 | 2,659,100 | — | — |
| 2004-09-28 | $26.70 | $26.70 | 3,252,100 | — | — |
| 2004-09-27 | $26.65 | $26.65 | 1,559,400 | — | — |
| 2004-09-24 | $26.82 | $26.82 | 1,511,600 | — | — |
| 2004-09-23 | $26.90 | $26.90 | 1,135,900 | — | — |
| 2004-09-22 | $26.90 | $26.90 | 1,455,400 | — | — |
| 2004-09-21 | $27.04 | $27.04 | 1,430,700 | — | — |
| 2004-09-20 | $26.79 | $26.79 | 1,529,200 | — | — |
| 2004-09-17 | $26.68 | $26.68 | 1,607,000 | — | — |
| 2004-09-16 | $26.97 | $26.97 | 2,834,100 | — | — |
| 2004-09-15 | $26.62 | $26.62 | 2,330,900 | — | — |
| 2004-09-14 | $26.72 | $26.72 | 1,618,000 | — | — |
| 2004-09-13 | $26.20 | $26.20 | 1,853,600 | — | — |
| 2004-09-10 | $26.78 | $26.78 | 1,470,100 | — | — |
| 2004-09-09 | $26.59 | $26.59 | 1,779,100 | — | — |
| 2004-09-08 | $26.46 | $26.46 | 3,084,500 | — | — |
| 2004-09-07 | $26.18 | $26.18 | 1,883,200 | — | — |
| 2004-09-03 | $25.90 | $25.90 | 1,752,000 | — | — |
| 2004-09-02 | $26.32 | $26.32 | 1,506,700 | — | — |
| 2004-09-01 | $26.47 | $26.47 | 1,751,500 | — | — |
| 2004-08-31 | $26.10 | $26.10 | 1,721,800 | — | — |
| 2004-08-30 | $25.75 | $25.75 | 936,000 | — | — |
| 2004-08-27 | $25.92 | $25.92 | 1,451,000 | — | — |
| 2004-08-26 | $25.72 | $25.72 | 2,273,100 | — | — |
| 2004-08-25 | $26.19 | $26.19 | 2,105,100 | — | — |
| 2004-08-24 | $26.15 | $26.15 | 2,514,800 | — | — |
| 2004-08-23 | $26.24 | $26.24 | 2,335,300 | — | — |
| 2004-08-20 | $26.05 | $26.05 | 1,869,700 | — | — |
| 2004-08-19 | $25.89 | $25.89 | 4,379,900 | — | — |
| 2004-08-18 | $25.43 | $25.43 | 4,111,800 | — | — |
| 2004-08-17 | $24.78 | $24.78 | 3,237,700 | — | — |
| 2004-08-16 | $24.55 | $24.55 | 3,190,000 | — | — |
| 2004-08-13 | $23.71 | $23.71 | 1,989,800 | — | — |
| 2004-08-12 | $23.46 | $23.46 | 3,962,800 | — | — |
| 2004-08-11 | $24.17 | $24.17 | 1,756,800 | — | — |
| 2004-08-10 | $24.60 | $24.60 | 2,372,700 | — | — |
| 2004-08-09 | $24.24 | $24.24 | 1,129,500 | — | — |
| 2004-08-06 | $24.36 | $24.36 | 1,735,000 | — | — |
| 2004-08-05 | $24.85 | $24.85 | 2,075,200 | — | — |
| 2004-08-04 | $24.93 | $24.93 | 2,121,800 | — | — |
| 2004-08-03 | $24.68 | $24.68 | 1,488,900 | — | — |
| 2004-08-02 | $24.84 | $24.84 | 2,003,100 | — | — |
| 2004-07-30 | $24.63 | $24.63 | 1,444,800 | — | — |
| 2004-07-29 | $24.71 | $24.71 | 3,297,800 | — | — |
| 2004-07-28 | $24.26 | $24.26 | 4,031,000 | — | — |
| 2004-07-27 | $24.60 | $24.60 | 3,529,500 | — | — |
| 2004-07-26 | $24.43 | $24.43 | 2,946,100 | — | — |
| 2004-07-23 | $24.91 | $24.91 | 2,413,400 | — | — |
| 2004-07-22 | $25.16 | $25.16 | 4,002,000 | — | — |
| 2004-07-21 | $25.57 | $25.57 | 2,334,000 | — | — |
| 2004-07-20 | $25.80 | $25.80 | 1,861,800 | — | — |
| 2004-07-19 | $25.63 | $25.63 | 2,086,000 | — | — |
| 2004-07-16 | $25.67 | $25.67 | 2,284,100 | — | — |
| 2004-07-15 | $26.00 | $26.00 | 2,251,400 | — | — |
| 2004-07-14 | $25.91 | $25.91 | 4,002,200 | — | — |
| 2004-07-13 | $25.70 | $25.70 | 4,844,300 | — | — |
| 2004-07-12 | $26.47 | $26.47 | 1,994,200 | — | — |
| 2004-07-09 | $26.99 | $26.99 | 2,204,900 | — | — |
| 2004-07-08 | $27.24 | $27.24 | 2,398,800 | — | — |
| 2004-07-07 | $27.25 | $27.25 | 3,985,400 | — | — |
| 2004-07-06 | $27.24 | $27.24 | 3,109,100 | — | — |
| 2004-07-02 | $27.91 | $27.91 | 2,315,700 | — | — |
| 2004-07-01 | $27.67 | $27.67 | 2,304,100 | — | — |
| 2004-06-30 | $27.48 | $27.48 | 2,248,500 | — | — |
| 2004-06-29 | $27.16 | $27.16 | 3,437,300 | — | — |
| 2004-06-28 | $27.30 | $27.30 | 1,910,100 | — | — |
| 2004-06-25 | $27.47 | $27.47 | 3,964,900 | — | — |
| 2004-06-24 | $27.42 | $27.42 | 2,621,400 | — | — |
| 2004-06-23 | $27.56 | $27.56 | 4,924,400 | — | — |
| 2004-06-22 | $26.62 | $26.62 | 2,969,500 | — | — |
| 2004-06-21 | $26.73 | $26.73 | 2,913,700 | — | — |
| 2004-06-18 | $27.20 | $27.20 | 5,186,600 | — | — |
| 2004-06-17 | $26.79 | $26.79 | 10,099,800 | — | — |
| 2004-06-16 | $25.31 | $25.31 | 2,186,300 | — | — |
| 2004-06-15 | $24.85 | $24.85 | 1,158,200 | — | — |
| 2004-06-14 | $24.98 | $24.98 | 1,423,800 | — | — |
| 2004-06-10 | $25.15 | $25.15 | 2,031,600 | — | — |
| 2004-06-09 | $24.83 | $24.83 | 3,867,900 | — | — |
| 2004-06-08 | $25.48 | $25.48 | 2,031,500 | — | — |
| 2004-06-07 | $25.17 | $25.17 | 1,502,500 | — | — |
| 2004-06-04 | $24.95 | $24.95 | 1,511,900 | — | — |
| 2004-06-03 | $25.07 | $25.07 | 2,822,400 | — | — |
| 2004-06-02 | $24.97 | $24.97 | 4,660,500 | — | — |
| 2004-06-01 | $25.36 | $25.36 | 7,004,300 | — | — |
| 2004-05-28 | $24.61 | $24.61 | 1,680,300 | — | — |
| 2004-05-27 | $24.43 | $24.43 | 2,921,700 | — | — |
| 2004-05-26 | $24.06 | $24.06 | 2,244,600 | — | — |
| 2004-05-25 | $23.73 | $23.73 | 2,494,400 | — | — |
| 2004-05-24 | $23.75 | $23.75 | 2,799,500 | — | — |
| 2004-05-21 | $23.66 | $23.66 | 1,873,300 | — | — |
| 2004-05-20 | $23.38 | $23.38 | 1,712,400 | — | — |
| 2004-05-19 | $23.70 | $23.70 | 1,637,900 | — | — |
| 2004-05-18 | $23.62 | $23.62 | 2,120,300 | — | — |
| 2004-05-17 | $23.25 | $23.25 | 2,223,500 | — | — |
| 2004-05-14 | $23.84 | $23.84 | 2,298,100 | — | — |
| 2004-05-13 | $23.84 | $23.84 | 2,287,600 | — | — |
| 2004-05-12 | $23.62 | $23.62 | 2,003,100 | — | — |
| 2004-05-11 | $23.80 | $23.80 | 3,544,000 | — | — |
| 2004-05-10 | $23.15 | $23.15 | 3,908,900 | — | — |
| 2004-05-07 | $23.69 | $23.69 | 4,080,000 | — | — |
| 2004-05-06 | $24.13 | $24.13 | 2,663,100 | — | — |
| 2004-05-05 | $24.20 | $24.20 | 3,462,400 | — | — |
| 2004-05-04 | $23.95 | $23.95 | 2,812,500 | — | — |
| 2004-05-03 | $23.98 | $23.98 | 2,775,800 | — | — |
| 2004-04-30 | $23.77 | $23.77 | 4,244,400 | — | — |
| 2004-04-29 | $23.75 | $23.75 | 17,690,600 | — | — |
| 2004-04-28 | $23.76 | $23.76 | 4,075,000 | — | — |
| 2004-04-27 | $24.25 | $24.25 | 1,962,700 | — | — |
| 2004-04-26 | $24.39 | $24.39 | 2,976,900 | — | — |
| 2004-04-23 | $24.64 | $24.64 | 4,584,800 | — | — |
| 2004-04-22 | $24.22 | $24.22 | 4,292,700 | — | — |
| 2004-04-21 | $24.76 | $24.76 | 1,843,500 | — | — |
| 2004-04-20 | $24.92 | $24.92 | 1,419,500 | — | — |
| 2004-04-19 | $25.30 | $25.30 | 2,991,600 | — | — |
| 2004-04-16 | $24.57 | $24.57 | 3,071,800 | — | — |
| 2004-04-15 | $25.15 | $25.15 | 1,199,000 | — | — |
| 2004-04-14 | $25.31 | $25.31 | 1,422,500 | — | — |
| 2004-04-13 | $25.48 | $25.48 | 1,849,400 | — | — |
| 2004-04-12 | $25.70 | $25.70 | 1,258,900 | — | — |
| 2004-04-08 | $25.24 | $25.24 | 1,847,800 | — | — |
| 2004-04-07 | $25.14 | $25.14 | 1,823,700 | — | — |
| 2004-04-06 | $25.15 | $25.15 | 1,955,200 | — | — |
| 2004-04-05 | $25.70 | $25.70 | 2,561,300 | — | — |
| 2004-04-02 | $25.13 | $25.13 | 2,675,300 | — | — |
| 2004-04-01 | $24.83 | $24.83 | 2,194,800 | — | — |
| 2004-03-31 | $24.80 | $24.80 | 2,229,400 | — | — |
| 2004-03-30 | $24.45 | $24.45 | 5,392,100 | — | — |
| 2004-03-29 | $24.05 | $24.05 | 1,318,500 | — | — |
| 2004-03-26 | $23.89 | $23.89 | 1,703,300 | — | — |
| 2004-03-25 | $23.66 | $23.66 | 2,678,500 | — | — |
| 2004-03-24 | $23.75 | $23.75 | 1,188,400 | — | — |
| 2004-03-23 | $23.80 | $23.80 | 1,833,900 | — | — |
| 2004-03-22 | $23.53 | $23.53 | 1,519,100 | — | — |
| 2004-03-19 | $24.08 | $24.08 | 2,007,400 | — | — |
| 2004-03-18 | $23.93 | $23.93 | 1,460,900 | — | — |
| 2004-03-17 | $23.67 | $23.67 | 2,543,800 | — | — |
| 2004-03-16 | $23.52 | $23.52 | 2,558,900 | — | — |
| 2004-03-15 | $22.97 | $22.97 | 1,834,000 | — | — |
| 2004-03-12 | $22.78 | $22.78 | 1,720,200 | — | — |
| 2004-03-11 | $22.70 | $22.70 | 2,505,600 | — | — |
| 2004-03-10 | $23.24 | $23.24 | 1,787,300 | — | — |
| 2004-03-09 | $23.42 | $23.42 | 1,514,900 | — | — |
| 2004-03-08 | $23.51 | $23.51 | 2,113,700 | — | — |
| 2004-03-05 | $23.60 | $23.60 | 3,720,800 | — | — |
| 2004-03-04 | $23.39 | $23.39 | 2,125,800 | — | — |
| 2004-03-03 | $23.00 | $23.00 | 2,589,000 | — | — |
| 2004-03-02 | $23.22 | $23.22 | 1,570,600 | — | — |
| 2004-03-01 | $23.08 | $23.08 | 2,425,500 | — | — |
| 2004-02-27 | $23.10 | $23.10 | 2,701,400 | — | — |
| 2004-02-26 | $23.09 | $23.09 | 2,136,700 | — | — |
| 2004-02-25 | $23.01 | $23.01 | 1,934,900 | — | — |
| 2004-02-24 | $22.95 | $22.95 | 6,124,800 | — | — |
| 2004-02-23 | $22.03 | $22.03 | 3,547,000 | — | — |
| 2004-02-20 | $22.73 | $22.73 | 2,568,800 | — | — |
| 2004-02-19 | $23.00 | $23.00 | 2,443,600 | — | — |
| 2004-02-18 | $23.33 | $23.33 | 1,905,900 | — | — |
| 2004-02-17 | $23.64 | $23.64 | 1,546,000 | — | — |
| 2004-02-13 | $23.46 | $23.46 | 2,526,400 | — | — |
| 2004-02-12 | $23.05 | $23.05 | 2,961,100 | — | — |
| 2004-02-11 | $22.89 | $22.89 | 3,235,300 | — | — |
| 2004-02-10 | $22.80 | $22.80 | 1,895,700 | — | — |
| 2004-02-09 | $22.78 | $22.78 | 2,299,800 | — | — |
| 2004-02-06 | $22.83 | $22.83 | 3,382,700 | — | — |
| 2004-02-05 | $22.64 | $22.64 | 3,008,500 | — | — |
| 2004-02-04 | $22.60 | $22.60 | 3,330,800 | — | — |
| 2004-02-03 | $23.24 | $23.24 | 3,210,500 | — | — |
| 2004-02-02 | $23.12 | $23.12 | 4,522,600 | — | — |
| 2004-01-30 | $23.67 | $23.67 | 1,857,400 | — | — |
| 2004-01-29 | $23.67 | $23.67 | 3,393,000 | — | — |
| 2004-01-28 | $23.76 | $23.76 | 2,770,000 | — | — |
| 2004-01-27 | $24.00 | $24.00 | 3,311,900 | — | — |
| 2004-01-26 | $24.67 | $24.67 | 2,550,800 | — | — |
| 2004-01-23 | $24.10 | $24.10 | 3,077,100 | — | — |
| 2004-01-22 | $24.88 | $24.88 | 4,911,900 | — | — |
| 2004-01-21 | $24.15 | $24.15 | 3,053,300 | — | — |
| 2004-01-20 | $23.78 | $23.78 | 3,488,700 | — | — |
| 2004-01-16 | $23.46 | $23.46 | 4,908,700 | — | — |
| 2004-01-15 | $23.60 | $23.60 | 6,572,100 | — | — |
| 2004-01-14 | $23.69 | $23.69 | 8,349,600 | — | — |
| 2004-01-13 | $22.66 | $22.66 | 25,370,200 | — | — |
| 2004-01-12 | $25.91 | $25.91 | 5,133,000 | — | — |
| 2004-01-09 | $25.22 | $25.22 | 3,836,400 | — | — |
| 2004-01-08 | $24.89 | $24.89 | 5,382,400 | — | — |
| 2004-01-07 | $25.75 | $25.75 | 2,678,700 | — | — |
| 2004-01-06 | $26.35 | $26.35 | 2,054,400 | — | — |
| 2004-01-05 | $26.66 | $26.66 | 1,971,300 | — | — |
| 2004-01-02 | $25.92 | $25.92 | 1,560,900 | — | — |