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
- 1982-03-31 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 | $27.19 | $66.83 | 1,350,000 | — | — |
| 2004-12-30 | $27.05 | $66.49 | 1,664,700 | — | — |
| 2004-12-29 | $27.22 | $66.90 | 1,875,900 | — | — |
| 2004-12-28 | $27.40 | $67.36 | 3,486,300 | — | — |
| 2004-12-27 | $26.68 | $65.59 | 1,741,800 | — | — |
| 2004-12-23 | $26.66 | $65.54 | 2,079,300 | — | — |
| 2004-12-22 | $26.68 | $65.58 | 3,096,600 | — | — |
| 2004-12-21 | $26.90 | $66.11 | 3,533,700 | — | — |
| 2004-12-20 | $26.67 | $65.55 | 3,545,700 | — | — |
| 2004-12-17 | $26.37 | $64.81 | 3,969,000 | — | — |
| 2004-12-16 | $26.63 | $65.47 | 5,543,400 | — | — |
| 2004-12-15 | $27.10 | $66.62 | 3,415,200 | — | — |
| 2004-12-14 | $26.90 | $66.12 | 2,981,100 | — | — |
| 2004-12-13 | $26.90 | $66.12 | 4,450,800 | — | — |
| 2004-12-10 | $27.00 | $66.37 | 5,564,700 | — | — |
| 2004-12-09 | $26.67 | $65.56 | 6,136,200 | — | — |
| 2004-12-08 | $25.72 | $63.19 | 4,185,000 | — | — |
| 2004-12-07 | $25.08 | $61.64 | 3,775,200 | — | — |
| 2004-12-06 | $25.15 | $61.81 | 3,122,100 | — | — |
| 2004-12-03 | $24.95 | $61.31 | 2,383,800 | — | — |
| 2004-12-02 | $24.96 | $61.32 | 5,271,900 | — | — |
| 2004-12-01 | $25.27 | $62.09 | 14,924,400 | — | — |
| 2004-11-30 | $23.34 | $57.35 | 3,360,600 | — | — |
| 2004-11-29 | $23.36 | $57.39 | 3,560,400 | — | — |
| 2004-11-26 | $23.43 | $57.58 | 461,100 | — | — |
| 2004-11-24 | $23.34 | $57.34 | 1,865,400 | — | — |
| 2004-11-23 | $23.41 | $57.52 | 3,813,300 | — | — |
| 2004-11-22 | $23.04 | $56.61 | 4,091,700 | — | — |
| 2004-11-19 | $22.71 | $55.80 | 3,313,500 | — | — |
| 2004-11-18 | $22.82 | $56.08 | 3,605,400 | — | — |
| 2004-11-17 | $23.06 | $56.66 | 3,489,600 | — | — |
| 2004-11-16 | $23.17 | $56.93 | 2,748,000 | — | — |
| 2004-11-15 | $23.57 | $57.91 | 4,749,600 | — | — |
| 2004-11-12 | $23.31 | $57.28 | 4,664,100 | — | — |
| 2004-11-11 | $23.35 | $57.38 | 2,135,400 | — | — |
| 2004-11-10 | $23.19 | $56.97 | 3,118,800 | — | — |
| 2004-11-09 | $23.05 | $56.64 | 9,682,200 | — | — |
| 2004-11-08 | $22.22 | $54.59 | 2,443,200 | — | — |
| 2004-11-05 | $21.92 | $53.85 | 4,047,600 | — | — |
| 2004-11-04 | $22.13 | $54.38 | 4,563,900 | — | — |
| 2004-11-03 | $21.76 | $53.48 | 8,859,300 | — | — |
| 2004-11-02 | $21.15 | $51.97 | 2,964,600 | — | — |
| 2004-11-01 | $21.05 | $51.72 | 2,868,600 | — | — |
| 2004-10-29 | $21.15 | $51.98 | 3,053,700 | — | — |
| 2004-10-28 | $21.03 | $51.68 | 4,988,400 | — | — |
| 2004-10-27 | $21.39 | $52.55 | 3,625,200 | — | — |
| 2004-10-26 | $21.17 | $52.01 | 5,926,500 | — | — |
| 2004-10-25 | $19.94 | $48.99 | 3,534,000 | — | — |
| 2004-10-22 | $19.62 | $48.20 | 3,329,400 | — | — |
| 2004-10-21 | $19.52 | $47.97 | 7,250,400 | — | — |
| 2004-10-20 | $19.96 | $49.05 | 15,062,700 | — | — |
| 2004-10-19 | $19.91 | $48.92 | 25,899,600 | — | — |
| 2004-10-18 | $22.19 | $54.53 | 3,025,200 | — | — |
| 2004-10-15 | $22.36 | $54.94 | 6,565,800 | — | — |
| 2004-10-14 | $22.78 | $55.97 | 4,378,800 | — | — |
| 2004-10-13 | $22.95 | $56.39 | 2,237,100 | — | — |
| 2004-10-12 | $23.05 | $56.63 | 2,999,700 | — | — |
| 2004-10-11 | $23.24 | $57.11 | 2,296,800 | — | — |
| 2004-10-08 | $23.31 | $57.28 | 3,085,500 | — | — |
| 2004-10-07 | $23.44 | $57.59 | 4,393,200 | — | — |
| 2004-10-06 | $23.95 | $58.86 | 2,444,100 | — | — |
| 2004-10-05 | $23.81 | $58.51 | 2,975,100 | — | — |
| 2004-10-04 | $24.00 | $58.98 | 5,448,000 | — | — |
| 2004-10-01 | $23.53 | $57.83 | 2,627,700 | — | — |
| 2004-09-30 | $23.21 | $57.03 | 4,004,100 | — | — |
| 2004-09-29 | $23.03 | $56.60 | 1,841,400 | — | — |
| 2004-09-28 | $22.89 | $56.25 | 2,519,700 | — | — |
| 2004-09-27 | $22.53 | $55.37 | 2,304,600 | — | — |
| 2004-09-24 | $22.43 | $55.11 | 4,143,900 | — | — |
| 2004-09-23 | $22.57 | $55.46 | 3,420,600 | — | — |
| 2004-09-22 | $22.91 | $56.30 | 2,184,600 | — | — |
| 2004-09-21 | $23.38 | $57.44 | 3,458,400 | — | — |
| 2004-09-20 | $23.35 | $57.37 | 2,606,700 | — | — |
| 2004-09-17 | $23.16 | $56.90 | 3,709,500 | — | — |
| 2004-09-16 | $23.11 | $56.79 | 2,421,900 | — | — |
| 2004-09-15 | $23.00 | $56.51 | 2,790,900 | — | — |
| 2004-09-14 | $22.83 | $56.10 | 2,659,200 | — | — |
| 2004-09-13 | $22.89 | $56.25 | 2,460,600 | — | — |
| 2004-09-10 | $22.66 | $55.68 | 1,886,700 | — | — |
| 2004-09-09 | $22.62 | $55.59 | 2,820,000 | — | — |
| 2004-09-08 | $22.73 | $55.82 | 3,489,300 | — | — |
| 2004-09-07 | $23.00 | $56.50 | 4,663,800 | — | — |
| 2004-09-03 | $22.95 | $56.38 | 1,936,200 | — | — |
| 2004-09-02 | $22.86 | $56.14 | 2,851,500 | — | — |
| 2004-09-01 | $22.48 | $55.22 | 2,494,200 | — | — |
| 2004-08-31 | $22.19 | $54.50 | 2,903,700 | — | — |
| 2004-08-30 | $22.08 | $54.24 | 1,982,100 | — | — |
| 2004-08-27 | $22.10 | $54.28 | 2,136,300 | — | — |
| 2004-08-26 | $21.98 | $54.00 | 1,743,300 | — | — |
| 2004-08-25 | $21.88 | $53.75 | 2,110,200 | — | — |
| 2004-08-24 | $21.52 | $52.85 | 2,496,600 | — | — |
| 2004-08-23 | $21.37 | $52.48 | 2,365,800 | — | — |
| 2004-08-20 | $21.48 | $52.76 | 2,080,500 | — | — |
| 2004-08-19 | $21.38 | $52.52 | 1,695,600 | — | — |
| 2004-08-18 | $21.23 | $52.16 | 3,209,700 | — | — |
| 2004-08-17 | $21.25 | $52.20 | 2,947,200 | — | — |
| 2004-08-16 | $21.22 | $52.12 | 2,621,700 | — | — |
| 2004-08-13 | $20.96 | $51.48 | 2,057,700 | — | — |
| 2004-08-12 | $20.84 | $51.20 | 2,984,400 | — | — |
| 2004-08-11 | $20.90 | $51.34 | 2,761,800 | — | — |
| 2004-08-10 | $20.78 | $51.03 | 3,131,700 | — | — |
| 2004-08-09 | $20.18 | $49.58 | 2,854,200 | — | — |
| 2004-08-06 | $19.73 | $48.47 | 2,915,400 | — | — |
| 2004-08-05 | $20.04 | $49.23 | 3,296,700 | — | — |
| 2004-08-04 | $20.20 | $49.62 | 9,767,700 | — | — |
| 2004-08-03 | $20.86 | $51.24 | 3,476,400 | — | — |
| 2004-08-02 | $20.68 | $50.81 | 2,392,800 | — | — |
| 2004-07-30 | $20.67 | $50.77 | 1,637,700 | — | — |
| 2004-07-29 | $20.77 | $51.02 | 2,853,000 | — | — |
| 2004-07-28 | $20.25 | $49.75 | 3,299,700 | — | — |
| 2004-07-27 | $20.43 | $50.17 | 6,233,700 | — | — |
| 2004-07-26 | $21.02 | $51.63 | 2,725,200 | — | — |
| 2004-07-23 | $20.98 | $51.54 | 2,195,100 | — | — |
| 2004-07-22 | $21.32 | $52.36 | 2,066,700 | — | — |
| 2004-07-21 | $21.55 | $52.93 | 1,672,500 | — | — |
| 2004-07-20 | $21.72 | $53.34 | 2,116,200 | — | — |
| 2004-07-19 | $21.95 | $53.92 | 1,846,800 | — | — |
| 2004-07-16 | $21.72 | $53.34 | 1,887,600 | — | — |
| 2004-07-15 | $21.94 | $53.88 | 2,794,800 | — | — |
| 2004-07-14 | $21.95 | $53.92 | 2,073,000 | — | — |
| 2004-07-13 | $22.11 | $54.31 | 2,512,200 | — | — |
| 2004-07-12 | $22.11 | $54.31 | 3,627,300 | — | — |
| 2004-07-09 | $21.82 | $53.60 | 4,283,400 | — | — |
| 2004-07-08 | $22.20 | $54.52 | 2,129,100 | — | — |
| 2004-07-07 | $22.60 | $55.51 | 2,471,700 | — | — |
| 2004-07-06 | $22.58 | $55.46 | 2,050,500 | — | — |
| 2004-07-02 | $22.94 | $56.34 | 1,755,000 | — | — |
| 2004-07-01 | $22.74 | $55.86 | 2,562,900 | — | — |
| 2004-06-30 | $22.94 | $56.34 | 1,726,500 | — | — |
| 2004-06-29 | $22.88 | $56.21 | 3,029,700 | — | — |
| 2004-06-28 | $22.27 | $54.69 | 2,166,000 | — | — |
| 2004-06-25 | $22.40 | $55.01 | 3,843,900 | — | — |
| 2004-06-24 | $22.38 | $54.96 | 2,444,700 | — | — |
| 2004-06-23 | $22.75 | $55.87 | 1,754,400 | — | — |
| 2004-06-22 | $22.44 | $55.12 | 3,347,100 | — | — |
| 2004-06-21 | $22.42 | $55.06 | 4,509,000 | — | — |
| 2004-06-18 | $23.05 | $56.62 | 1,815,600 | — | — |
| 2004-06-17 | $22.81 | $56.04 | 3,490,500 | — | — |
| 2004-06-16 | $23.11 | $56.77 | 2,653,500 | — | — |
| 2004-06-15 | $22.98 | $56.45 | 2,646,900 | — | — |
| 2004-06-14 | $22.75 | $55.88 | 2,101,200 | — | — |
| 2004-06-10 | $22.96 | $56.40 | 1,609,200 | — | — |
| 2004-06-09 | $22.72 | $55.78 | 2,087,700 | — | — |
| 2004-06-08 | $22.95 | $56.36 | 2,007,600 | — | — |
| 2004-06-07 | $23.00 | $56.47 | 1,994,400 | — | — |
| 2004-06-04 | $22.95 | $56.34 | 1,766,400 | — | — |
| 2004-06-03 | $22.78 | $55.93 | 2,694,600 | — | — |
| 2004-06-02 | $22.71 | $55.75 | 2,173,200 | — | — |
| 2004-06-01 | $22.63 | $55.57 | 3,775,500 | — | — |
| 2004-05-28 | $22.60 | $55.49 | 2,275,200 | — | — |
| 2004-05-27 | $22.42 | $55.05 | 3,588,600 | — | — |
| 2004-05-26 | $22.20 | $54.51 | 2,323,500 | — | — |
| 2004-05-25 | $22.03 | $54.10 | 2,433,600 | — | — |
| 2004-05-24 | $21.92 | $53.82 | 2,245,500 | — | — |
| 2004-05-21 | $21.85 | $53.64 | 2,123,400 | — | — |
| 2004-05-20 | $21.71 | $53.31 | 2,207,100 | — | — |
| 2004-05-19 | $21.71 | $53.32 | 3,264,900 | — | — |
| 2004-05-18 | $21.88 | $53.73 | 3,719,100 | — | — |
| 2004-05-17 | $21.99 | $54.00 | 2,966,400 | — | — |
| 2004-05-14 | $22.32 | $54.80 | 2,810,700 | — | — |
| 2004-05-13 | $22.30 | $54.75 | 4,692,600 | — | — |
| 2004-05-12 | $21.68 | $53.23 | 3,158,100 | — | — |
| 2004-05-11 | $21.42 | $52.60 | 4,287,300 | — | — |
| 2004-05-10 | $21.32 | $52.36 | 5,779,200 | — | — |
| 2004-05-07 | $21.99 | $54.00 | 4,294,500 | — | — |
| 2004-05-06 | $22.15 | $54.40 | 4,359,300 | — | — |
| 2004-05-05 | $22.16 | $54.40 | 3,987,600 | — | — |
| 2004-05-04 | $21.95 | $53.89 | 3,759,600 | — | — |
| 2004-05-03 | $21.97 | $53.94 | 3,853,500 | — | — |
| 2004-04-30 | $21.50 | $52.80 | 6,643,500 | — | — |
| 2004-04-29 | $21.61 | $53.05 | 3,355,200 | — | — |
| 2004-04-28 | $22.02 | $54.06 | 3,574,200 | — | — |
| 2004-04-27 | $22.04 | $54.11 | 3,354,900 | — | — |
| 2004-04-26 | $21.94 | $53.87 | 2,971,800 | — | — |
| 2004-04-23 | $22.25 | $54.63 | 3,753,900 | — | — |
| 2004-04-22 | $22.33 | $54.84 | 3,971,100 | — | — |
| 2004-04-21 | $21.97 | $53.94 | 3,502,200 | — | — |
| 2004-04-20 | $22.06 | $54.17 | 3,378,900 | — | — |
| 2004-04-19 | $22.04 | $54.11 | 3,872,100 | — | — |
| 2004-04-16 | $21.74 | $53.38 | 4,140,600 | — | — |
| 2004-04-15 | $22.00 | $54.03 | 6,183,300 | — | — |
| 2004-04-14 | $22.75 | $55.86 | 4,184,400 | — | — |
| 2004-04-13 | $23.01 | $56.49 | 3,455,700 | — | — |
| 2004-04-12 | $23.05 | $56.61 | 2,466,300 | — | — |
| 2004-04-08 | $22.83 | $56.07 | 5,232,900 | — | — |
| 2004-04-07 | $23.00 | $56.47 | 5,621,700 | — | — |
| 2004-04-06 | $22.46 | $55.14 | 4,963,200 | — | — |
| 2004-04-05 | $22.52 | $55.29 | 17,910,000 | — | — |
| 2004-04-02 | $20.22 | $49.64 | 3,197,100 | — | — |
| 2004-04-01 | $19.94 | $48.95 | 3,147,000 | — | — |
| 2004-03-31 | $19.67 | $48.31 | 3,127,200 | — | — |
| 2004-03-30 | $19.41 | $47.65 | 2,145,300 | — | — |
| 2004-03-29 | $19.02 | $46.71 | 1,826,700 | — | — |
| 2004-03-26 | $19.14 | $47.01 | 1,935,900 | — | — |
| 2004-03-25 | $18.89 | $46.39 | 2,673,900 | — | — |
| 2004-03-24 | $19.03 | $46.72 | 3,111,600 | — | — |
| 2004-03-23 | $18.71 | $45.93 | 2,691,900 | — | — |
| 2004-03-22 | $18.77 | $46.08 | 1,959,900 | — | — |
| 2004-03-19 | $19.06 | $46.79 | 2,396,700 | — | — |
| 2004-03-18 | $19.18 | $47.10 | 2,073,000 | — | — |
| 2004-03-17 | $19.06 | $46.79 | 2,789,400 | — | — |
| 2004-03-16 | $18.68 | $45.88 | 5,341,500 | — | — |
| 2004-03-15 | $18.45 | $45.31 | 2,839,800 | — | — |
| 2004-03-12 | $18.38 | $45.14 | 1,931,700 | — | — |
| 2004-03-11 | $18.16 | $44.59 | 3,474,300 | — | — |
| 2004-03-10 | $18.28 | $44.62 | 1,982,400 | — | — |
| 2004-03-09 | $18.64 | $45.49 | 1,978,500 | — | — |
| 2004-03-08 | $18.68 | $45.58 | 1,497,000 | — | — |
| 2004-03-05 | $18.72 | $45.70 | 2,135,700 | — | — |
| 2004-03-04 | $18.82 | $45.94 | 1,230,000 | — | — |
| 2004-03-03 | $18.89 | $46.11 | 2,419,500 | — | — |
| 2004-03-02 | $18.60 | $45.39 | 2,651,400 | — | — |
| 2004-03-01 | $18.68 | $45.58 | 2,630,400 | — | — |
| 2004-02-27 | $18.48 | $45.10 | 2,556,300 | — | — |
| 2004-02-26 | $18.33 | $44.73 | 3,161,400 | — | — |
| 2004-02-25 | $18.56 | $45.29 | 2,682,600 | — | — |
| 2004-02-24 | $18.43 | $44.97 | 3,452,100 | — | — |
| 2004-02-23 | $18.34 | $44.75 | 2,183,700 | — | — |
| 2004-02-20 | $18.36 | $44.82 | 3,627,300 | — | — |
| 2004-02-19 | $18.35 | $44.79 | 4,337,100 | — | — |
| 2004-02-18 | $18.29 | $44.65 | 4,417,200 | — | — |
| 2004-02-17 | $18.17 | $44.35 | 3,528,600 | — | — |
| 2004-02-13 | $17.68 | $43.16 | 5,250,600 | — | — |
| 2004-02-12 | $17.83 | $43.52 | 8,118,300 | — | — |
| 2004-02-11 | $18.08 | $44.12 | 5,604,300 | — | — |
| 2004-02-10 | $18.10 | $44.18 | 6,356,400 | — | — |
| 2004-02-09 | $18.28 | $44.62 | 11,888,100 | — | — |
| 2004-02-06 | $18.85 | $46.01 | 28,281,900 | — | — |
| 2004-02-05 | $20.70 | $50.52 | 2,717,100 | — | — |
| 2004-02-04 | $20.90 | $51.01 | 2,055,000 | — | — |
| 2004-02-03 | $20.98 | $51.21 | 3,303,600 | — | — |
| 2004-02-02 | $21.03 | $51.33 | 4,036,500 | — | — |
| 2004-01-30 | $20.67 | $50.46 | 2,974,500 | — | — |
| 2004-01-29 | $20.30 | $49.55 | 3,000,600 | — | — |
| 2004-01-28 | $20.07 | $48.98 | 2,900,100 | — | — |
| 2004-01-27 | $20.28 | $49.50 | 2,402,100 | — | — |
| 2004-01-26 | $20.31 | $49.56 | 2,671,200 | — | — |
| 2004-01-23 | $20.18 | $49.26 | 3,579,300 | — | — |
| 2004-01-22 | $19.68 | $48.02 | 2,723,400 | — | — |
| 2004-01-21 | $19.49 | $47.58 | 3,390,600 | — | — |
| 2004-01-20 | $19.52 | $47.64 | 3,653,400 | — | — |
| 2004-01-16 | $19.47 | $47.51 | 3,822,900 | — | — |
| 2004-01-15 | $19.17 | $46.78 | 2,558,100 | — | — |
| 2004-01-14 | $19.12 | $46.66 | 4,113,300 | — | — |
| 2004-01-13 | $19.20 | $46.86 | 2,643,000 | — | — |
| 2004-01-12 | $19.15 | $46.73 | 1,928,700 | — | — |
| 2004-01-09 | $19.09 | $46.58 | 1,559,400 | — | — |
| 2004-01-08 | $19.13 | $46.70 | 3,618,300 | — | — |
| 2004-01-07 | $19.17 | $46.78 | 3,050,100 | — | — |
| 2004-01-06 | $19.12 | $46.66 | 2,151,900 | — | — |
| 2004-01-05 | $18.95 | $46.26 | 3,405,300 | — | — |
| 2004-01-02 | $19.12 | $46.67 | 1,715,400 | — | — |