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
- 1970-01-02 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 | $27.42 | $33.92 | 2,451,799 | — | — |
| 2004-12-30 | $27.50 | $34.01 | 3,949,012 | — | — |
| 2004-12-29 | $27.57 | $34.10 | 3,597,669 | — | — |
| 2004-12-28 | $27.61 | $34.15 | 3,352,053 | — | — |
| 2004-12-27 | $27.38 | $33.85 | 2,946,984 | — | — |
| 2004-12-23 | $27.22 | $33.66 | 2,940,699 | — | — |
| 2004-12-22 | $27.26 | $33.71 | 4,294,475 | — | — |
| 2004-12-21 | $27.11 | $33.53 | 4,382,159 | — | — |
| 2004-12-20 | $27.05 | $33.45 | 4,614,192 | — | — |
| 2004-12-17 | $27.00 | $33.39 | 8,173,948 | — | — |
| 2004-12-16 | $27.18 | $33.61 | 6,128,941 | — | — |
| 2004-12-15 | $27.23 | $33.67 | 6,935,124 | — | — |
| 2004-12-14 | $27.29 | $33.74 | 5,528,231 | — | — |
| 2004-12-13 | $27.36 | $33.83 | 5,121,034 | — | — |
| 2004-12-10 | $27.26 | $33.71 | 4,061,835 | — | — |
| 2004-12-09 | $27.25 | $33.70 | 7,443,994 | — | — |
| 2004-12-08 | $26.83 | $33.18 | 6,281,703 | — | — |
| 2004-12-07 | $26.73 | $32.77 | 5,969,488 | — | — |
| 2004-12-06 | $26.95 | $33.03 | 3,898,936 | — | — |
| 2004-12-03 | $27.00 | $33.10 | 5,587,126 | — | — |
| 2004-12-02 | $27.25 | $33.40 | 5,921,338 | — | — |
| 2004-12-01 | $27.31 | $33.47 | 7,988,140 | — | — |
| 2004-11-30 | $26.52 | $32.50 | 4,970,502 | — | — |
| 2004-11-29 | $26.69 | $32.72 | 5,664,369 | — | — |
| 2004-11-26 | $26.75 | $32.79 | 1,487,481 | — | — |
| 2004-11-24 | $26.97 | $33.06 | 3,396,249 | — | — |
| 2004-11-23 | $26.95 | $33.03 | 6,170,198 | — | — |
| 2004-11-22 | $26.82 | $32.88 | 6,695,084 | — | — |
| 2004-11-19 | $26.30 | $32.24 | 9,298,125 | — | — |
| 2004-11-18 | $26.01 | $31.89 | 6,066,194 | — | — |
| 2004-11-17 | $26.20 | $32.12 | 6,225,038 | — | — |
| 2004-11-16 | $26.17 | $32.08 | 5,974,557 | — | — |
| 2004-11-15 | $26.37 | $32.32 | 4,972,225 | — | — |
| 2004-11-12 | $26.44 | $32.41 | 5,176,381 | — | — |
| 2004-11-11 | $26.23 | $32.15 | 6,623,112 | — | — |
| 2004-11-10 | $26.30 | $32.24 | 7,939,483 | — | — |
| 2004-11-09 | $25.92 | $31.77 | 5,872,884 | — | — |
| 2004-11-08 | $25.69 | $31.49 | 5,572,225 | — | — |
| 2004-11-05 | $26.07 | $31.96 | 7,302,788 | — | — |
| 2004-11-04 | $25.96 | $31.83 | 6,877,547 | — | — |
| 2004-11-03 | $25.29 | $31.00 | 6,032,134 | — | — |
| 2004-11-02 | $25.12 | $30.79 | 8,445,717 | — | — |
| 2004-11-01 | $24.89 | $30.51 | 5,372,428 | — | — |
| 2004-10-29 | $24.88 | $30.50 | 6,362,899 | — | — |
| 2004-10-28 | $24.78 | $30.37 | 4,965,129 | — | — |
| 2004-10-27 | $24.63 | $30.19 | 5,271,668 | — | — |
| 2004-10-26 | $24.53 | $30.07 | 5,979,219 | — | — |
| 2004-10-25 | $24.26 | $29.73 | 5,799,493 | — | — |
| 2004-10-22 | $24.29 | $29.77 | 5,831,526 | — | — |
| 2004-10-21 | $24.96 | $30.59 | 7,961,176 | — | — |
| 2004-10-20 | $24.41 | $29.92 | 5,586,518 | — | — |
| 2004-10-19 | $24.55 | $30.10 | 6,308,262 | — | — |
| 2004-10-18 | $24.74 | $30.33 | 6,602,838 | — | — |
| 2004-10-15 | $24.57 | $30.12 | 8,775,063 | — | — |
| 2004-10-14 | $24.51 | $30.05 | 8,902,889 | — | — |
| 2004-10-13 | $24.67 | $30.24 | 9,925,900 | — | — |
| 2004-10-12 | $24.50 | $30.04 | 9,507,045 | — | — |
| 2004-10-11 | $24.56 | $30.11 | 5,527,116 | — | — |
| 2004-10-08 | $24.51 | $30.05 | 10,226,356 | — | — |
| 2004-10-07 | $24.42 | $29.93 | 13,850,988 | — | — |
| 2004-10-06 | $24.01 | $29.43 | 9,217,233 | — | — |
| 2004-10-05 | $23.56 | $28.88 | 8,125,697 | — | — |
| 2004-10-04 | $23.22 | $28.46 | 7,265,079 | — | — |
| 2004-10-01 | $22.77 | $27.91 | 6,009,427 | — | — |
| 2004-09-30 | $22.25 | $27.27 | 9,099,037 | — | — |
| 2004-09-29 | $22.49 | $27.57 | 11,477,750 | — | — |
| 2004-09-28 | $22.29 | $27.33 | 13,157,932 | — | — |
| 2004-09-27 | $22.86 | $28.02 | 4,818,449 | — | — |
| 2004-09-24 | $23.14 | $28.37 | 3,956,006 | — | — |
| 2004-09-23 | $22.95 | $28.13 | 5,380,841 | — | — |
| 2004-09-22 | $22.99 | $28.17 | 4,663,558 | — | — |
| 2004-09-21 | $23.09 | $28.31 | 5,220,882 | — | — |
| 2004-09-20 | $22.82 | $27.97 | 6,167,359 | — | — |
| 2004-09-17 | $23.10 | $28.32 | 5,720,831 | — | — |
| 2004-09-16 | $23.08 | $28.29 | 5,066,396 | — | — |
| 2004-09-15 | $22.70 | $27.82 | 6,505,626 | — | — |
| 2004-09-14 | $22.94 | $28.11 | 6,719,513 | — | — |
| 2004-09-13 | $23.01 | $28.20 | 4,227,674 | — | — |
| 2004-09-10 | $22.85 | $28.00 | 6,513,634 | — | — |
| 2004-09-09 | $22.55 | $27.64 | 6,004,663 | — | — |
| 2004-09-08 | $22.58 | $27.68 | 6,231,627 | — | — |
| 2004-09-07 | $22.38 | $27.44 | 5,705,423 | — | — |
| 2004-09-03 | $22.07 | $27.05 | 4,262,443 | — | — |
| 2004-09-02 | $22.24 | $27.26 | 5,099,645 | — | — |
| 2004-09-01 | $22.18 | $27.18 | 4,670,654 | — | — |
| 2004-08-31 | $22.15 | $27.15 | 5,101,166 | — | — |
| 2004-08-30 | $22.10 | $27.09 | 3,714,850 | — | — |
| 2004-08-27 | $22.35 | $27.40 | 3,743,639 | — | — |
| 2004-08-26 | $22.37 | $27.42 | 2,889,306 | — | — |
| 2004-08-25 | $22.20 | $27.21 | 4,876,026 | — | — |
| 2004-08-24 | $22.01 | $26.98 | 5,287,278 | — | — |
| 2004-08-23 | $21.87 | $26.81 | 4,154,992 | — | — |
| 2004-08-20 | $22.14 | $27.13 | 6,499,442 | — | — |
| 2004-08-19 | $22.10 | $27.09 | 4,994,627 | — | — |
| 2004-08-18 | $21.96 | $26.92 | 4,774,658 | — | — |
| 2004-08-17 | $21.68 | $26.58 | 6,826,863 | — | — |
| 2004-08-16 | $21.26 | $26.06 | 11,471,972 | — | — |
| 2004-08-13 | $20.61 | $25.26 | 10,860,314 | — | — |
| 2004-08-12 | $20.92 | $25.65 | 13,046,731 | — | — |
| 2004-08-11 | $21.49 | $26.34 | 12,018,348 | — | — |
| 2004-08-10 | $22.14 | $27.13 | 9,327,116 | — | — |
| 2004-08-09 | $21.64 | $26.53 | 5,256,665 | — | — |
| 2004-08-06 | $21.69 | $26.59 | 6,308,059 | — | — |
| 2004-08-05 | $21.98 | $26.94 | 6,140,902 | — | — |
| 2004-08-04 | $22.19 | $27.19 | 6,764,420 | — | — |
| 2004-08-03 | $22.46 | $27.53 | 4,811,961 | — | — |
| 2004-08-02 | $22.79 | $27.93 | 5,220,274 | — | — |
| 2004-07-30 | $22.78 | $27.92 | 4,828,180 | — | — |
| 2004-07-29 | $22.69 | $27.81 | 4,120,426 | — | — |
| 2004-07-28 | $22.53 | $27.62 | 5,680,791 | — | — |
| 2004-07-27 | $22.64 | $27.75 | 5,879,372 | — | — |
| 2004-07-26 | $22.54 | $27.63 | 5,296,503 | — | — |
| 2004-07-23 | $22.65 | $27.76 | 5,998,885 | — | — |
| 2004-07-22 | $23.00 | $28.19 | 6,907,248 | — | — |
| 2004-07-21 | $23.32 | $28.59 | 6,014,597 | — | — |
| 2004-07-20 | $23.58 | $28.90 | 7,143,031 | — | — |
| 2004-07-19 | $23.17 | $28.40 | 7,623,822 | — | — |
| 2004-07-16 | $23.13 | $28.36 | 6,910,390 | — | — |
| 2004-07-15 | $23.55 | $28.86 | 4,518,398 | — | — |
| 2004-07-14 | $23.86 | $29.25 | 4,425,139 | — | — |
| 2004-07-13 | $23.90 | $29.30 | 3,802,331 | — | — |
| 2004-07-12 | $24.02 | $29.44 | 5,897,314 | — | — |
| 2004-07-09 | $24.27 | $29.75 | 5,809,529 | — | — |
| 2004-07-08 | $24.02 | $29.44 | 4,897,415 | — | — |
| 2004-07-07 | $24.40 | $29.90 | 4,479,676 | — | — |
| 2004-07-06 | $24.37 | $29.87 | 5,905,525 | — | — |
| 2004-07-02 | $24.93 | $30.56 | 4,260,416 | — | — |
| 2004-07-01 | $24.94 | $30.57 | 6,081,500 | — | — |
| 2004-06-30 | $25.15 | $30.82 | 6,251,799 | — | — |
| 2004-06-29 | $25.15 | $30.82 | 5,302,990 | — | — |
| 2004-06-28 | $24.90 | $30.52 | 5,432,843 | — | — |
| 2004-06-25 | $24.84 | $30.45 | 7,792,904 | — | — |
| 2004-06-24 | $25.00 | $30.64 | 17,934,516 | — | — |
| 2004-06-23 | $24.32 | $29.81 | 8,469,437 | — | — |
| 2004-06-22 | $24.58 | $30.13 | 6,760,365 | — | — |
| 2004-06-21 | $24.61 | $30.17 | 6,366,346 | — | — |
| 2004-06-18 | $24.68 | $30.25 | 7,328,332 | — | — |
| 2004-06-17 | $24.52 | $30.06 | 4,896,300 | — | — |
| 2004-06-16 | $24.53 | $30.07 | 6,154,891 | — | — |
| 2004-06-15 | $24.37 | $29.87 | 6,138,976 | — | — |
| 2004-06-14 | $24.39 | $29.89 | 7,386,822 | — | — |
| 2004-06-10 | $24.39 | $29.89 | 5,602,737 | — | — |
| 2004-06-09 | $24.25 | $29.72 | 7,252,712 | — | — |
| 2004-06-08 | $24.27 | $29.75 | 5,967,157 | — | — |
| 2004-06-07 | $24.07 | $29.50 | 6,578,611 | — | — |
| 2004-06-04 | $23.74 | $29.09 | 4,915,560 | — | — |
| 2004-06-03 | $23.65 | $28.98 | 6,509,478 | — | — |
| 2004-06-02 | $24.09 | $29.53 | 8,753,472 | — | — |
| 2004-06-01 | $23.52 | $28.83 | 7,336,138 | — | — |
| 2004-05-28 | $23.15 | $28.38 | 3,879,980 | — | — |
| 2004-05-27 | $23.39 | $28.67 | 5,804,866 | — | — |
| 2004-05-26 | $23.34 | $28.61 | 5,470,857 | — | — |
| 2004-05-25 | $23.43 | $28.72 | 5,405,170 | — | — |
| 2004-05-24 | $22.89 | $28.05 | 5,979,118 | — | — |
| 2004-05-21 | $22.37 | $27.42 | 7,053,624 | — | — |
| 2004-05-20 | $22.74 | $27.87 | 4,251,495 | — | — |
| 2004-05-19 | $22.69 | $27.81 | 8,089,508 | — | — |
| 2004-05-18 | $22.53 | $27.62 | 5,236,087 | — | — |
| 2004-05-17 | $22.59 | $27.69 | 6,658,692 | — | — |
| 2004-05-14 | $22.93 | $28.10 | 7,104,004 | — | — |
| 2004-05-13 | $22.99 | $28.17 | 18,058,692 | — | — |
| 2004-05-12 | $22.69 | $27.81 | 10,148,201 | — | — |
| 2004-05-11 | $22.67 | $27.79 | 14,412,570 | — | — |
| 2004-05-10 | $21.80 | $26.72 | 12,047,035 | — | — |
| 2004-05-07 | $22.15 | $27.15 | 7,841,764 | — | — |
| 2004-05-06 | $22.44 | $27.51 | 9,461,632 | — | — |
| 2004-05-05 | $22.69 | $27.81 | 10,128,839 | — | — |
| 2004-05-04 | $22.71 | $27.84 | 10,831,221 | — | — |
| 2004-05-03 | $22.82 | $27.97 | 9,411,252 | — | — |
| 2004-04-30 | $22.72 | $27.85 | 16,997,364 | — | — |
| 2004-04-29 | $23.38 | $28.66 | 17,104,815 | — | — |
| 2004-04-28 | $23.63 | $28.96 | 28,449,062 | — | — |
| 2004-04-27 | $23.85 | $29.24 | 9,646,629 | — | — |
| 2004-04-26 | $24.05 | $29.48 | 9,158,135 | — | — |
| 2004-04-23 | $24.32 | $29.81 | 8,110,289 | — | — |
| 2004-04-22 | $24.54 | $30.08 | 7,473,188 | — | — |
| 2004-04-21 | $24.66 | $30.23 | 8,370,907 | — | — |
| 2004-04-20 | $24.47 | $29.99 | 8,467,511 | — | — |
| 2004-04-19 | $24.62 | $30.18 | 5,867,816 | — | — |
| 2004-04-16 | $24.56 | $30.11 | 11,856,868 | — | — |
| 2004-04-15 | $24.37 | $29.87 | 7,704,410 | — | — |
| 2004-04-14 | $24.66 | $30.23 | 9,546,376 | — | — |
| 2004-04-13 | $24.66 | $30.23 | 10,035,783 | — | — |
| 2004-04-12 | $25.35 | $31.08 | 6,510,694 | — | — |
| 2004-04-08 | $25.90 | $31.74 | 4,120,426 | — | — |
| 2004-04-07 | $25.66 | $31.45 | 6,403,345 | — | — |
| 2004-04-06 | $26.23 | $32.15 | 6,810,846 | — | — |
| 2004-04-05 | $26.14 | $32.04 | 8,187,836 | — | — |
| 2004-04-02 | $25.60 | $31.38 | 9,080,791 | — | — |
| 2004-04-01 | $25.01 | $30.65 | 8,350,431 | — | — |
| 2004-03-31 | $24.65 | $30.22 | 8,251,495 | — | — |
| 2004-03-30 | $24.84 | $30.45 | 4,771,515 | — | — |
| 2004-03-29 | $24.86 | $30.47 | 4,739,280 | — | — |
| 2004-03-26 | $24.76 | $30.35 | 5,351,951 | — | — |
| 2004-03-25 | $24.71 | $30.29 | 7,136,036 | — | — |
| 2004-03-24 | $24.44 | $29.95 | 8,691,333 | — | — |
| 2004-03-23 | $24.76 | $30.35 | 7,539,888 | — | — |
| 2004-03-22 | $24.56 | $30.11 | 8,648,657 | — | — |
| 2004-03-19 | $25.05 | $30.70 | 8,135,834 | — | — |
| 2004-03-18 | $25.38 | $31.11 | 7,416,523 | — | — |
| 2004-03-17 | $25.45 | $31.20 | 6,608,211 | — | — |
| 2004-03-16 | $25.06 | $30.71 | 9,534,921 | — | — |
| 2004-03-15 | $24.99 | $30.63 | 11,247,339 | — | — |
| 2004-03-12 | $25.75 | $31.56 | 15,635,378 | — | — |
| 2004-03-11 | $24.61 | $30.17 | 13,086,265 | — | — |
| 2004-03-10 | $25.11 | $30.77 | 13,667,917 | — | — |
| 2004-03-09 | $25.88 | $31.72 | 8,949,924 | — | — |
| 2004-03-08 | $25.89 | $31.73 | 6,776,685 | — | — |
| 2004-03-05 | $26.12 | $32.02 | 8,566,346 | — | — |
| 2004-03-04 | $26.44 | $32.41 | 7,669,336 | — | — |
| 2004-03-03 | $26.29 | $32.22 | 10,618,956 | — | — |
| 2004-03-02 | $26.40 | $32.36 | 8,528,434 | — | — |
| 2004-03-01 | $26.51 | $32.49 | 10,602,534 | — | — |
| 2004-02-27 | $26.17 | $32.08 | 9,962,088 | — | — |
| 2004-02-26 | $26.37 | $32.32 | 11,430,512 | — | — |
| 2004-02-25 | $25.94 | $31.80 | 12,067,005 | — | — |
| 2004-02-24 | $25.61 | $31.39 | 15,822,301 | — | — |
| 2004-02-23 | $26.39 | $32.35 | 13,657,273 | — | — |
| 2004-02-20 | $26.19 | $32.10 | 13,148,606 | — | — |
| 2004-02-19 | $26.64 | $32.65 | 9,971,617 | — | — |
| 2004-02-18 | $26.35 | $32.30 | 11,731,272 | — | — |
| 2004-02-17 | $26.54 | $32.53 | 28,662,443 | — | — |
| 2004-02-13 | $26.56 | $32.55 | 43,279,372 | — | — |
| 2004-02-12 | $27.62 | $33.86 | 58,656,462 | — | — |
| 2004-02-11 | $27.23 | $33.37 | 116,588,748 | — | — |
| 2004-02-10 | $23.75 | $29.12 | 7,386,721 | — | — |
| 2004-02-09 | $23.45 | $28.74 | 10,452,712 | — | — |
| 2004-02-06 | $23.03 | $28.23 | 10,139,280 | — | — |
| 2004-02-05 | $22.89 | $28.05 | 7,445,413 | — | — |
| 2004-02-04 | $22.88 | $28.04 | 9,086,163 | — | — |
| 2004-02-03 | $22.95 | $28.13 | 10,141,510 | — | — |
| 2004-02-02 | $23.48 | $28.78 | 9,368,779 | — | — |
| 2004-01-30 | $23.68 | $29.02 | 17,266,092 | — | — |
| 2004-01-29 | $24.12 | $29.56 | 15,629,194 | — | — |
| 2004-01-28 | $23.35 | $28.62 | 7,406,488 | — | — |
| 2004-01-27 | $23.83 | $29.21 | 4,783,071 | — | — |
| 2004-01-26 | $24.07 | $29.50 | 6,054,638 | — | — |
| 2004-01-23 | $23.73 | $29.08 | 10,101,673 | — | — |
| 2004-01-22 | $24.37 | $29.87 | 4,894,273 | — | — |
| 2004-01-21 | $24.25 | $29.72 | 7,283,933 | — | — |
| 2004-01-20 | $24.14 | $29.59 | 9,000,304 | — | — |
| 2004-01-16 | $24.51 | $30.05 | 8,133,401 | — | — |
| 2004-01-15 | $24.48 | $30.01 | 9,030,309 | — | — |
| 2004-01-14 | $24.56 | $30.11 | 13,034,871 | — | — |
| 2004-01-13 | $24.35 | $29.84 | 11,992,803 | — | — |
| 2004-01-12 | $24.54 | $30.08 | 6,523,974 | — | — |
| 2004-01-09 | $24.53 | $30.07 | 7,512,215 | — | — |
| 2004-01-08 | $24.62 | $30.18 | 9,703,092 | — | — |
| 2004-01-07 | $24.27 | $29.75 | 9,880,791 | — | — |
| 2004-01-06 | $23.87 | $29.26 | 9,587,937 | — | — |
| 2004-01-05 | $23.81 | $29.19 | 10,508,667 | — | — |
| 2004-01-02 | $23.35 | $28.62 | 6,756,006 | — | — |