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
- 1992-06-05 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 | $30.23 | $34.25 | 1,018,667 | — | — |
| 2004-12-30 | $30.24 | $34.26 | 914,400 | — | — |
| 2004-12-29 | $29.90 | $33.87 | 1,603,867 | — | — |
| 2004-12-28 | $29.91 | $33.88 | 1,542,533 | — | — |
| 2004-12-27 | $29.36 | $33.26 | 1,539,867 | — | — |
| 2004-12-23 | $29.86 | $33.82 | 1,437,733 | — | — |
| 2004-12-22 | $30.14 | $34.15 | 1,616,933 | — | — |
| 2004-12-21 | $29.70 | $33.65 | 1,470,800 | — | — |
| 2004-12-20 | $29.68 | $33.62 | 1,567,067 | — | — |
| 2004-12-17 | $29.77 | $33.72 | 2,450,533 | — | — |
| 2004-12-16 | $29.78 | $33.73 | 5,627,600 | — | — |
| 2004-12-15 | $31.02 | $35.14 | 3,247,733 | — | — |
| 2004-12-14 | $29.83 | $33.79 | 2,668,267 | — | — |
| 2004-12-13 | $29.55 | $33.48 | 1,862,800 | — | — |
| 2004-12-10 | $29.47 | $33.38 | 3,793,867 | — | — |
| 2004-12-09 | $28.36 | $32.12 | 3,275,200 | — | — |
| 2004-12-08 | $26.74 | $30.29 | 1,682,267 | — | — |
| 2004-12-07 | $27.18 | $30.79 | 2,897,600 | — | — |
| 2004-12-06 | $27.47 | $31.12 | 2,425,067 | — | — |
| 2004-12-03 | $27.26 | $30.88 | 2,596,400 | — | — |
| 2004-12-02 | $26.47 | $29.98 | 2,120,800 | — | — |
| 2004-12-01 | $27.26 | $30.88 | 2,282,533 | — | — |
| 2004-11-30 | $26.41 | $29.92 | 2,195,867 | — | — |
| 2004-11-29 | $26.41 | $29.92 | 2,600,400 | — | — |
| 2004-11-26 | $27.08 | $30.68 | 713,333 | — | — |
| 2004-11-24 | $27.11 | $30.71 | 1,732,800 | — | — |
| 2004-11-23 | $26.78 | $30.33 | 2,073,333 | — | — |
| 2004-11-22 | $26.56 | $30.09 | 2,187,200 | — | — |
| 2004-11-19 | $25.75 | $29.18 | 2,629,333 | — | — |
| 2004-11-18 | $26.38 | $29.88 | 1,972,800 | — | — |
| 2004-11-17 | $26.26 | $29.75 | 1,920,533 | — | — |
| 2004-11-16 | $25.97 | $29.41 | 2,425,733 | — | — |
| 2004-11-15 | $26.23 | $29.71 | 2,466,800 | — | — |
| 2004-11-12 | $25.84 | $29.28 | 4,426,667 | — | — |
| 2004-11-11 | $24.28 | $27.50 | 5,532,267 | — | — |
| 2004-11-10 | $23.85 | $27.02 | 3,968,133 | — | — |
| 2004-11-09 | $23.82 | $26.98 | 4,785,867 | — | — |
| 2004-11-08 | $23.25 | $26.34 | 1,912,533 | — | — |
| 2004-11-05 | $22.85 | $25.89 | 2,273,067 | — | — |
| 2004-11-04 | $23.36 | $26.47 | 3,000,800 | — | — |
| 2004-11-03 | $23.39 | $26.50 | 2,595,867 | — | — |
| 2004-11-02 | $22.88 | $25.92 | 1,972,533 | — | — |
| 2004-11-01 | $22.72 | $25.74 | 1,867,867 | — | — |
| 2004-10-29 | $22.50 | $25.49 | 1,742,133 | — | — |
| 2004-10-28 | $22.67 | $25.68 | 1,172,800 | — | — |
| 2004-10-27 | $22.62 | $25.62 | 2,942,133 | — | — |
| 2004-10-26 | $22.47 | $25.45 | 3,649,867 | — | — |
| 2004-10-25 | $21.91 | $24.82 | 4,089,867 | — | — |
| 2004-10-22 | $20.71 | $23.46 | 2,994,800 | — | — |
| 2004-10-21 | $20.92 | $23.64 | 2,565,333 | — | — |
| 2004-10-20 | $20.81 | $23.50 | 3,097,333 | — | — |
| 2004-10-19 | $21.24 | $23.99 | 1,953,333 | — | — |
| 2004-10-18 | $21.44 | $24.22 | 2,832,400 | — | — |
| 2004-10-15 | $21.58 | $24.37 | 2,106,133 | — | — |
| 2004-10-14 | $21.46 | $24.24 | 3,028,667 | — | — |
| 2004-10-13 | $21.17 | $23.91 | 3,437,200 | — | — |
| 2004-10-12 | $21.86 | $24.70 | 2,993,467 | — | — |
| 2004-10-11 | $21.47 | $24.25 | 4,274,533 | — | — |
| 2004-10-08 | $22.00 | $24.86 | 5,113,733 | — | — |
| 2004-10-07 | $21.98 | $24.83 | 4,151,333 | — | — |
| 2004-10-06 | $23.27 | $26.29 | 2,467,333 | — | — |
| 2004-10-05 | $22.67 | $25.60 | 4,789,333 | — | — |
| 2004-10-04 | $23.18 | $26.19 | 5,175,467 | — | — |
| 2004-10-01 | $24.71 | $27.91 | 2,995,067 | — | — |
| 2004-09-30 | $24.83 | $28.05 | 2,214,400 | — | — |
| 2004-09-29 | $24.52 | $27.69 | 1,664,133 | — | — |
| 2004-09-28 | $24.75 | $27.96 | 2,020,933 | — | — |
| 2004-09-27 | $25.35 | $28.64 | 1,919,467 | — | — |
| 2004-09-24 | $25.11 | $28.36 | 1,444,400 | — | — |
| 2004-09-23 | $25.12 | $28.37 | 2,013,867 | — | — |
| 2004-09-22 | $25.48 | $28.78 | 2,948,267 | — | — |
| 2004-09-21 | $25.31 | $28.59 | 3,407,067 | — | — |
| 2004-09-20 | $24.09 | $27.21 | 2,023,200 | — | — |
| 2004-09-17 | $24.60 | $27.79 | 1,424,667 | — | — |
| 2004-09-16 | $24.67 | $27.87 | 1,098,133 | — | — |
| 2004-09-15 | $24.38 | $27.53 | 1,085,200 | — | — |
| 2004-09-14 | $24.57 | $27.75 | 1,116,800 | — | — |
| 2004-09-13 | $24.55 | $27.73 | 1,211,600 | — | — |
| 2004-09-10 | $24.14 | $27.26 | 846,533 | — | — |
| 2004-09-09 | $24.21 | $27.35 | 2,134,933 | — | — |
| 2004-09-08 | $23.86 | $26.95 | 2,142,667 | — | — |
| 2004-09-07 | $24.34 | $27.49 | 2,402,667 | — | — |
| 2004-09-03 | $23.67 | $26.74 | 1,102,000 | — | — |
| 2004-09-02 | $23.66 | $26.72 | 1,674,000 | — | — |
| 2004-09-01 | $23.72 | $26.80 | 1,666,267 | — | — |
| 2004-08-31 | $23.21 | $26.21 | 1,697,600 | — | — |
| 2004-08-30 | $22.61 | $25.54 | 1,318,933 | — | — |
| 2004-08-27 | $23.08 | $26.07 | 1,343,067 | — | — |
| 2004-08-26 | $22.77 | $25.72 | 877,200 | — | — |
| 2004-08-25 | $22.61 | $25.53 | 1,567,867 | — | — |
| 2004-08-24 | $23.06 | $26.04 | 1,908,800 | — | — |
| 2004-08-23 | $23.21 | $26.22 | 1,878,267 | — | — |
| 2004-08-20 | $22.75 | $25.70 | 1,050,800 | — | — |
| 2004-08-19 | $22.43 | $25.34 | 960,400 | — | — |
| 2004-08-18 | $22.60 | $25.53 | 1,593,467 | — | — |
| 2004-08-17 | $22.64 | $25.58 | 3,108,667 | — | — |
| 2004-08-16 | $21.85 | $24.68 | 1,450,667 | — | — |
| 2004-08-13 | $21.20 | $23.95 | 1,124,133 | — | — |
| 2004-08-12 | $21.17 | $23.92 | 1,203,733 | — | — |
| 2004-08-11 | $21.60 | $24.40 | 1,642,000 | — | — |
| 2004-08-10 | $21.75 | $24.57 | 1,410,267 | — | — |
| 2004-08-09 | $21.14 | $23.87 | 1,549,600 | — | — |
| 2004-08-06 | $21.12 | $23.86 | 2,427,067 | — | — |
| 2004-08-05 | $21.09 | $23.82 | 1,797,067 | — | — |
| 2004-08-04 | $21.43 | $24.20 | 2,529,067 | — | — |
| 2004-08-03 | $21.14 | $23.81 | 2,404,667 | — | — |
| 2004-08-02 | $21.08 | $23.74 | 2,522,133 | — | — |
| 2004-07-30 | $20.72 | $23.34 | 1,555,200 | — | — |
| 2004-07-29 | $20.64 | $23.25 | 2,469,467 | — | — |
| 2004-07-28 | $19.93 | $22.45 | 1,405,733 | — | — |
| 2004-07-27 | $19.93 | $22.45 | 2,132,933 | — | — |
| 2004-07-26 | $19.72 | $22.21 | 1,924,533 | — | — |
| 2004-07-23 | $19.94 | $22.46 | 1,644,533 | — | — |
| 2004-07-22 | $19.99 | $22.51 | 2,002,800 | — | — |
| 2004-07-21 | $19.51 | $21.97 | 3,059,867 | — | — |
| 2004-07-20 | $19.69 | $22.18 | 3,591,467 | — | — |
| 2004-07-19 | $19.51 | $21.98 | 2,198,667 | — | — |
| 2004-07-16 | $19.91 | $22.42 | 1,454,800 | — | — |
| 2004-07-15 | $19.69 | $22.18 | 1,700,133 | — | — |
| 2004-07-14 | $19.51 | $21.97 | 1,607,600 | — | — |
| 2004-07-13 | $19.98 | $22.51 | 2,117,467 | — | — |
| 2004-07-12 | $19.54 | $22.01 | 2,389,067 | — | — |
| 2004-07-09 | $19.40 | $21.85 | 2,562,133 | — | — |
| 2004-07-08 | $19.50 | $21.96 | 3,759,467 | — | — |
| 2004-07-07 | $20.53 | $23.12 | 2,294,533 | — | — |
| 2004-07-06 | $20.55 | $23.15 | 2,260,400 | — | — |
| 2004-07-02 | $21.17 | $23.84 | 1,997,467 | — | — |
| 2004-07-01 | $20.97 | $23.62 | 1,986,800 | — | — |
| 2004-06-30 | $21.30 | $23.99 | 2,721,867 | — | — |
| 2004-06-29 | $20.96 | $23.61 | 2,579,067 | — | — |
| 2004-06-28 | $21.37 | $24.07 | 1,928,933 | — | — |
| 2004-06-25 | $22.28 | $25.09 | 2,857,867 | — | — |
| 2004-06-24 | $22.07 | $24.86 | 4,819,067 | — | — |
| 2004-06-23 | $21.80 | $24.55 | 1,903,467 | — | — |
| 2004-06-22 | $21.00 | $23.65 | 1,700,533 | — | — |
| 2004-06-21 | $20.85 | $23.49 | 1,446,533 | — | — |
| 2004-06-18 | $20.96 | $23.61 | 1,739,467 | — | — |
| 2004-06-17 | $20.92 | $23.56 | 1,708,400 | — | — |
| 2004-06-16 | $20.68 | $23.30 | 3,200,400 | — | — |
| 2004-06-15 | $21.09 | $23.76 | 2,409,067 | — | — |
| 2004-06-14 | $20.73 | $23.35 | 2,174,800 | — | — |
| 2004-06-10 | $21.20 | $23.88 | 1,535,467 | — | — |
| 2004-06-09 | $21.25 | $23.93 | 2,765,067 | — | — |
| 2004-06-08 | $21.96 | $24.74 | 2,524,133 | — | — |
| 2004-06-07 | $22.70 | $25.57 | 2,719,200 | — | — |
| 2004-06-04 | $21.48 | $24.19 | 1,579,467 | — | — |
| 2004-06-03 | $21.17 | $23.84 | 1,597,067 | — | — |
| 2004-06-02 | $21.71 | $24.46 | 1,793,467 | — | — |
| 2004-06-01 | $21.65 | $24.38 | 2,255,067 | — | — |
| 2004-05-28 | $21.67 | $24.41 | 4,989,067 | — | — |
| 2004-05-27 | $21.95 | $24.72 | 2,162,800 | — | — |
| 2004-05-26 | $21.45 | $24.16 | 3,468,667 | — | — |
| 2004-05-25 | $21.79 | $24.54 | 4,147,733 | — | — |
| 2004-05-24 | $20.48 | $23.07 | 2,445,467 | — | — |
| 2004-05-21 | $19.61 | $22.09 | 2,105,200 | — | — |
| 2004-05-20 | $19.27 | $21.70 | 3,369,333 | — | — |
| 2004-05-19 | $19.46 | $21.91 | 2,440,267 | — | — |
| 2004-05-18 | $20.02 | $22.55 | 1,708,667 | — | — |
| 2004-05-17 | $19.93 | $22.45 | 2,624,267 | — | — |
| 2004-05-14 | $20.08 | $22.61 | 2,261,467 | — | — |
| 2004-05-13 | $19.82 | $22.33 | 2,724,533 | — | — |
| 2004-05-12 | $19.62 | $22.10 | 3,854,267 | — | — |
| 2004-05-11 | $19.55 | $22.02 | 4,250,400 | — | — |
| 2004-05-10 | $19.18 | $21.60 | 5,798,267 | — | — |
| 2004-05-07 | $20.20 | $22.75 | 4,391,067 | — | — |
| 2004-05-06 | $21.25 | $23.94 | 2,282,133 | — | — |
| 2004-05-05 | $21.80 | $24.55 | 1,462,400 | — | — |
| 2004-05-04 | $21.63 | $24.30 | 2,161,333 | — | — |
| 2004-05-03 | $21.86 | $24.55 | 2,218,000 | — | — |
| 2004-04-30 | $21.60 | $24.26 | 1,964,667 | — | — |
| 2004-04-29 | $21.60 | $24.26 | 2,982,800 | — | — |
| 2004-04-28 | $22.28 | $25.02 | 2,182,933 | — | — |
| 2004-04-27 | $23.08 | $25.92 | 3,928,933 | — | — |
| 2004-04-26 | $22.90 | $25.72 | 2,288,267 | — | — |
| 2004-04-23 | $23.00 | $25.84 | 2,101,200 | — | — |
| 2004-04-22 | $23.76 | $26.69 | 3,584,933 | — | — |
| 2004-04-21 | $22.95 | $25.78 | 3,055,333 | — | — |
| 2004-04-20 | $22.66 | $25.45 | 3,855,600 | — | — |
| 2004-04-19 | $23.79 | $26.72 | 2,180,133 | — | — |
| 2004-04-16 | $23.83 | $26.76 | 2,358,400 | — | — |
| 2004-04-15 | $23.49 | $26.39 | 4,177,867 | — | — |
| 2004-04-14 | $23.18 | $26.04 | 3,470,933 | — | — |
| 2004-04-13 | $22.92 | $25.75 | 3,825,600 | — | — |
| 2004-04-12 | $23.48 | $26.38 | 2,970,933 | — | — |
| 2004-04-08 | $23.94 | $26.89 | 2,020,667 | — | — |
| 2004-04-07 | $24.29 | $27.28 | 1,669,200 | — | — |
| 2004-04-06 | $24.55 | $27.57 | 2,814,400 | — | — |
| 2004-04-05 | $24.39 | $27.40 | 5,942,533 | — | — |
| 2004-04-02 | $25.30 | $28.42 | 4,552,933 | — | — |
| 2004-04-01 | $26.54 | $29.81 | 2,177,733 | — | — |
| 2004-03-31 | $26.57 | $29.85 | 3,307,733 | — | — |
| 2004-03-30 | $26.79 | $30.09 | 1,990,400 | — | — |
| 2004-03-29 | $26.06 | $29.27 | 1,812,933 | — | — |
| 2004-03-26 | $26.08 | $29.30 | 1,265,333 | — | — |
| 2004-03-25 | $25.84 | $29.02 | 1,746,133 | — | — |
| 2004-03-24 | $25.32 | $28.44 | 2,301,733 | — | — |
| 2004-03-23 | $25.61 | $28.76 | 2,402,800 | — | — |
| 2004-03-22 | $25.35 | $28.47 | 1,809,600 | — | — |
| 2004-03-19 | $25.84 | $29.03 | 1,315,067 | — | — |
| 2004-03-18 | $26.36 | $29.61 | 2,240,400 | — | — |
| 2004-03-17 | $25.92 | $29.11 | 3,054,400 | — | — |
| 2004-03-16 | $26.02 | $29.22 | 2,847,600 | — | — |
| 2004-03-15 | $25.86 | $29.05 | 3,232,400 | — | — |
| 2004-03-12 | $25.78 | $28.95 | 2,129,733 | — | — |
| 2004-03-11 | $25.44 | $28.58 | 1,973,467 | — | — |
| 2004-03-10 | $25.41 | $28.54 | 2,894,533 | — | — |
| 2004-03-09 | $26.24 | $29.48 | 2,715,733 | — | — |
| 2004-03-08 | $26.10 | $29.32 | 3,300,400 | — | — |
| 2004-03-05 | $26.39 | $29.64 | 3,847,333 | — | — |
| 2004-03-04 | $25.70 | $28.87 | 3,936,267 | — | — |
| 2004-03-03 | $24.70 | $27.74 | 1,451,867 | — | — |
| 2004-03-02 | $24.67 | $27.71 | 2,813,867 | — | — |
| 2004-03-01 | $24.65 | $27.69 | 3,167,467 | — | — |
| 2004-02-27 | $23.84 | $26.78 | 2,112,667 | — | — |
| 2004-02-26 | $23.21 | $26.07 | 2,997,333 | — | — |
| 2004-02-25 | $22.84 | $25.66 | 1,952,133 | — | — |
| 2004-02-24 | $22.51 | $25.28 | 1,426,133 | — | — |
| 2004-02-23 | $22.32 | $25.07 | 1,769,867 | — | — |
| 2004-02-20 | $22.61 | $25.40 | 1,866,533 | — | — |
| 2004-02-19 | $22.88 | $25.69 | 3,059,733 | — | — |
| 2004-02-18 | $23.09 | $25.94 | 2,134,933 | — | — |
| 2004-02-17 | $23.54 | $26.44 | 2,997,733 | — | — |
| 2004-02-13 | $22.84 | $25.65 | 1,785,733 | — | — |
| 2004-02-12 | $23.09 | $25.94 | 2,187,467 | — | — |
| 2004-02-11 | $22.91 | $25.74 | 3,848,667 | — | — |
| 2004-02-10 | $22.41 | $25.17 | 1,556,933 | — | — |
| 2004-02-09 | $22.58 | $25.36 | 2,913,200 | — | — |
| 2004-02-06 | $22.50 | $25.27 | 2,495,600 | — | — |
| 2004-02-05 | $21.49 | $24.14 | 2,283,600 | — | — |
| 2004-02-04 | $21.09 | $23.69 | 2,981,333 | — | — |
| 2004-02-03 | $21.90 | $24.60 | 2,279,467 | — | — |
| 2004-02-02 | $21.56 | $24.21 | 3,573,333 | — | — |
| 2004-01-30 | $21.08 | $23.67 | 2,178,133 | — | — |
| 2004-01-29 | $20.73 | $23.29 | 3,604,667 | — | — |
| 2004-01-28 | $20.81 | $23.38 | 5,286,800 | — | — |
| 2004-01-27 | $21.79 | $24.41 | 3,320,400 | — | — |
| 2004-01-26 | $21.61 | $24.20 | 3,824,000 | — | — |
| 2004-01-23 | $21.42 | $23.99 | 2,650,400 | — | — |
| 2004-01-22 | $21.44 | $24.02 | 3,726,000 | — | — |
| 2004-01-21 | $21.38 | $23.95 | 4,592,000 | — | — |
| 2004-01-20 | $20.04 | $22.45 | 2,177,867 | — | — |
| 2004-01-16 | $19.99 | $22.39 | 1,969,467 | — | — |
| 2004-01-15 | $19.96 | $22.36 | 2,302,933 | — | — |
| 2004-01-14 | $19.70 | $22.06 | 2,970,667 | — | — |
| 2004-01-13 | $19.32 | $21.64 | 5,401,733 | — | — |
| 2004-01-12 | $19.50 | $21.84 | 4,011,000 | — | — |
| 2004-01-09 | $20.13 | $22.54 | 4,755,200 | — | — |
| 2004-01-08 | $19.88 | $22.26 | 11,858,000 | — | — |
| 2004-01-07 | $20.65 | $23.13 | 3,519,800 | — | — |
| 2004-01-06 | $20.72 | $23.20 | 3,970,000 | — | — |
| 2004-01-05 | $20.33 | $22.78 | 7,424,000 | — | — |
| 2004-01-02 | $20.79 | $23.28 | 5,453,000 | — | — |