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
- 1980-03-17 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 | $28.11 | $41.78 | 496,319 | — | — |
| 2004-12-30 | $28.15 | $41.84 | 539,431 | — | — |
| 2004-12-29 | $28.04 | $41.67 | 567,328 | — | — |
| 2004-12-28 | $27.90 | $41.46 | 628,939 | — | — |
| 2004-12-27 | $27.49 | $40.85 | 778,565 | — | — |
| 2004-12-23 | $27.65 | $41.09 | 542,415 | — | — |
| 2004-12-22 | $27.66 | $41.11 | 859,420 | — | — |
| 2004-12-21 | $27.72 | $41.19 | 1,264,889 | — | — |
| 2004-12-20 | $27.79 | $41.30 | 764,095 | — | — |
| 2004-12-17 | $27.85 | $41.38 | 1,380,950 | — | — |
| 2004-12-16 | $28.15 | $41.84 | 1,057,381 | — | — |
| 2004-12-15 | $28.21 | $41.92 | 1,009,494 | — | — |
| 2004-12-14 | $28.56 | $42.45 | 1,037,540 | — | — |
| 2004-12-13 | $27.99 | $41.59 | 1,001,289 | — | — |
| 2004-12-10 | $27.77 | $41.27 | 1,051,563 | — | — |
| 2004-12-09 | $28.13 | $41.80 | 1,173,591 | — | — |
| 2004-12-08 | $27.97 | $41.57 | 1,099,151 | — | — |
| 2004-12-07 | $27.68 | $41.14 | 1,179,409 | — | — |
| 2004-12-06 | $27.77 | $41.27 | 1,016,506 | — | — |
| 2004-12-03 | $27.83 | $41.36 | 1,070,658 | — | — |
| 2004-12-02 | $27.83 | $41.36 | 1,306,062 | — | — |
| 2004-12-01 | $27.90 | $41.46 | 1,745,991 | — | — |
| 2004-11-30 | $27.12 | $40.30 | 1,138,534 | — | — |
| 2004-11-29 | $27.16 | $40.37 | 721,131 | — | — |
| 2004-11-26 | $27.30 | $40.57 | 643,111 | — | — |
| 2004-11-24 | $27.33 | $40.46 | 1,491,193 | — | — |
| 2004-11-23 | $27.37 | $40.51 | 1,288,459 | — | — |
| 2004-11-22 | $27.57 | $40.81 | 657,432 | — | — |
| 2004-11-19 | $27.28 | $40.39 | 1,013,522 | — | — |
| 2004-11-18 | $27.73 | $41.05 | 810,639 | — | — |
| 2004-11-17 | $27.75 | $41.08 | 1,258,922 | — | — |
| 2004-11-16 | $27.59 | $40.84 | 915,064 | — | — |
| 2004-11-15 | $27.80 | $41.15 | 1,265,784 | — | — |
| 2004-11-12 | $27.94 | $41.36 | 1,504,321 | — | — |
| 2004-11-11 | $27.92 | $41.33 | 1,070,210 | — | — |
| 2004-11-10 | $27.20 | $40.27 | 729,634 | — | — |
| 2004-11-09 | $27.35 | $40.49 | 743,210 | — | — |
| 2004-11-08 | $27.43 | $40.60 | 1,310,239 | — | — |
| 2004-11-05 | $27.39 | $40.54 | 818,247 | — | — |
| 2004-11-04 | $27.15 | $40.19 | 1,276,226 | — | — |
| 2004-11-03 | $26.67 | $39.47 | 1,444,202 | — | — |
| 2004-11-02 | $26.48 | $39.20 | 1,310,687 | — | — |
| 2004-11-01 | $26.27 | $38.89 | 1,252,209 | — | — |
| 2004-10-29 | $26.32 | $38.97 | 2,097,904 | — | — |
| 2004-10-28 | $25.77 | $38.14 | 1,712,127 | — | — |
| 2004-10-27 | $25.48 | $37.72 | 2,263,642 | — | — |
| 2004-10-26 | $25.06 | $37.10 | 1,872,346 | — | — |
| 2004-10-25 | $24.69 | $36.55 | 1,266,082 | — | — |
| 2004-10-22 | $24.74 | $36.63 | 1,734,355 | — | — |
| 2004-10-21 | $24.88 | $36.82 | 2,936,887 | — | — |
| 2004-10-20 | $24.82 | $36.73 | 4,616,792 | — | — |
| 2004-10-19 | $24.37 | $36.08 | 1,750,914 | — | — |
| 2004-10-18 | $24.43 | $36.16 | 2,249,768 | — | — |
| 2004-10-15 | $24.72 | $36.59 | 1,425,704 | — | — |
| 2004-10-14 | $24.74 | $36.62 | 1,161,359 | — | — |
| 2004-10-13 | $25.16 | $37.24 | 1,418,245 | — | — |
| 2004-10-12 | $25.28 | $37.42 | 1,766,429 | — | — |
| 2004-10-11 | $25.64 | $37.95 | 894,328 | — | — |
| 2004-10-08 | $25.47 | $37.70 | 1,536,395 | — | — |
| 2004-10-07 | $26.08 | $38.61 | 1,582,491 | — | — |
| 2004-10-06 | $26.90 | $39.82 | 1,224,014 | — | — |
| 2004-10-05 | $26.59 | $39.36 | 875,830 | — | — |
| 2004-10-04 | $26.79 | $39.65 | 1,063,348 | — | — |
| 2004-10-01 | $26.58 | $39.34 | 1,583,833 | — | — |
| 2004-09-30 | $26.06 | $38.57 | 1,381,845 | — | — |
| 2004-09-29 | $25.91 | $38.35 | 2,058,073 | — | — |
| 2004-09-28 | $25.36 | $37.54 | 1,291,144 | — | — |
| 2004-09-27 | $25.14 | $37.22 | 950,867 | — | — |
| 2004-09-24 | $25.30 | $37.45 | 1,025,904 | — | — |
| 2004-09-23 | $25.38 | $37.57 | 861,658 | — | — |
| 2004-09-22 | $25.71 | $38.05 | 994,278 | — | — |
| 2004-09-21 | $26.21 | $38.80 | 842,265 | — | — |
| 2004-09-20 | $25.94 | $38.40 | 608,799 | — | — |
| 2004-09-17 | $26.17 | $38.74 | 925,059 | — | — |
| 2004-09-16 | $26.08 | $38.60 | 661,311 | — | — |
| 2004-09-15 | $25.81 | $38.21 | 889,405 | — | — |
| 2004-09-14 | $26.06 | $38.58 | 737,093 | — | — |
| 2004-09-13 | $26.16 | $38.72 | 1,023,815 | — | — |
| 2004-09-10 | $25.92 | $38.36 | 924,015 | — | — |
| 2004-09-09 | $25.79 | $38.18 | 1,332,765 | — | — |
| 2004-09-08 | $25.73 | $38.08 | 848,829 | — | — |
| 2004-09-07 | $26.16 | $38.72 | 1,193,880 | — | — |
| 2004-09-03 | $26.04 | $38.55 | 1,226,251 | — | — |
| 2004-09-02 | $26.11 | $38.65 | 1,927,393 | — | — |
| 2004-09-01 | $25.61 | $37.91 | 1,544,450 | — | — |
| 2004-08-31 | $25.29 | $37.44 | 1,166,878 | — | — |
| 2004-08-30 | $25.61 | $37.91 | 446,493 | — | — |
| 2004-08-27 | $25.99 | $38.47 | 340,277 | — | — |
| 2004-08-26 | $25.99 | $38.32 | 414,568 | — | — |
| 2004-08-25 | $25.94 | $38.25 | 775,432 | — | — |
| 2004-08-24 | $25.75 | $37.98 | 474,986 | — | — |
| 2004-08-23 | $25.68 | $37.87 | 859,719 | — | — |
| 2004-08-20 | $25.93 | $38.23 | 740,077 | — | — |
| 2004-08-19 | $25.78 | $38.02 | 1,366,629 | — | — |
| 2004-08-18 | $25.73 | $37.94 | 882,543 | — | — |
| 2004-08-17 | $25.52 | $37.63 | 1,329,483 | — | — |
| 2004-08-16 | $25.25 | $37.23 | 1,099,151 | — | — |
| 2004-08-13 | $24.68 | $36.39 | 789,455 | — | — |
| 2004-08-12 | $24.85 | $36.64 | 2,068,367 | — | — |
| 2004-08-11 | $25.24 | $37.22 | 1,764,191 | — | — |
| 2004-08-10 | $25.64 | $37.81 | 2,118,640 | — | — |
| 2004-08-09 | $25.44 | $37.51 | 1,111,980 | — | — |
| 2004-08-06 | $25.33 | $37.34 | 1,665,136 | — | — |
| 2004-08-05 | $25.81 | $38.06 | 764,692 | — | — |
| 2004-08-04 | $26.31 | $38.80 | 794,975 | — | — |
| 2004-08-03 | $26.36 | $38.88 | 928,788 | — | — |
| 2004-08-02 | $26.56 | $39.16 | 769,316 | — | — |
| 2004-07-30 | $26.60 | $39.22 | 622,524 | — | — |
| 2004-07-29 | $26.59 | $39.20 | 1,061,409 | — | — |
| 2004-07-28 | $26.30 | $38.78 | 1,185,227 | — | — |
| 2004-07-27 | $26.28 | $38.75 | 1,462,700 | — | — |
| 2004-07-26 | $25.84 | $38.10 | 1,352,308 | — | — |
| 2004-07-23 | $26.12 | $38.52 | 1,488,806 | — | — |
| 2004-07-22 | $26.61 | $39.24 | 2,038,680 | — | — |
| 2004-07-21 | $27.12 | $39.98 | 3,384,424 | — | — |
| 2004-07-20 | $26.68 | $39.34 | 3,076,966 | — | — |
| 2004-07-19 | $25.87 | $38.15 | 2,120,281 | — | — |
| 2004-07-16 | $25.93 | $38.23 | 2,577,813 | — | — |
| 2004-07-15 | $26.37 | $38.89 | 1,227,743 | — | — |
| 2004-07-14 | $26.57 | $39.18 | 1,259,966 | — | — |
| 2004-07-13 | $27.02 | $39.84 | 1,217,151 | — | — |
| 2004-07-12 | $27.24 | $40.17 | 706,661 | — | — |
| 2004-07-09 | $27.50 | $40.56 | 739,928 | — | — |
| 2004-07-08 | $26.95 | $39.74 | 645,945 | — | — |
| 2004-07-07 | $27.40 | $40.41 | 690,102 | — | — |
| 2004-07-06 | $27.15 | $40.03 | 831,673 | — | — |
| 2004-07-02 | $27.43 | $40.45 | 929,684 | — | — |
| 2004-07-01 | $27.97 | $41.25 | 1,174,188 | — | — |
| 2004-06-30 | $28.22 | $41.61 | 1,207,902 | — | — |
| 2004-06-29 | $27.93 | $41.19 | 1,218,643 | — | — |
| 2004-06-28 | $28.03 | $41.34 | 1,383,934 | — | — |
| 2004-06-25 | $27.91 | $41.15 | 1,447,036 | — | — |
| 2004-06-24 | $27.79 | $40.97 | 772,747 | — | — |
| 2004-06-23 | $27.97 | $41.24 | 1,121,379 | — | — |
| 2004-06-22 | $27.52 | $40.58 | 1,428,389 | — | — |
| 2004-06-21 | $27.41 | $40.42 | 645,796 | — | — |
| 2004-06-18 | $27.66 | $40.78 | 827,496 | — | — |
| 2004-06-17 | $27.70 | $40.85 | 1,083,040 | — | — |
| 2004-06-16 | $27.77 | $40.95 | 1,291,890 | — | — |
| 2004-06-15 | $27.68 | $40.81 | 1,483,138 | — | — |
| 2004-06-14 | $27.38 | $40.38 | 1,522,521 | — | — |
| 2004-06-10 | $27.99 | $41.28 | 1,490,447 | — | — |
| 2004-06-09 | $28.02 | $41.32 | 3,986,660 | — | — |
| 2004-06-08 | $27.62 | $40.72 | 2,362,995 | — | — |
| 2004-06-07 | $27.28 | $40.23 | 1,286,669 | — | — |
| 2004-06-04 | $26.48 | $39.04 | 1,016,953 | — | — |
| 2004-06-03 | $26.08 | $38.46 | 860,464 | — | — |
| 2004-06-02 | $26.39 | $38.92 | 1,014,119 | — | — |
| 2004-06-01 | $25.92 | $38.22 | 1,573,242 | — | — |
| 2004-05-28 | $26.12 | $38.51 | 668,620 | — | — |
| 2004-05-27 | $26.14 | $38.54 | 1,574,286 | — | — |
| 2004-05-26 | $25.81 | $38.06 | 1,381,248 | — | — |
| 2004-05-25 | $25.61 | $37.61 | 1,379,757 | — | — |
| 2004-05-24 | $24.96 | $36.66 | 1,363,944 | — | — |
| 2004-05-21 | $24.46 | $35.93 | 1,097,659 | — | — |
| 2004-05-20 | $24.15 | $35.47 | 1,528,339 | — | — |
| 2004-05-19 | $24.56 | $36.07 | 1,185,973 | — | — |
| 2004-05-18 | $24.72 | $36.31 | 1,028,738 | — | — |
| 2004-05-17 | $24.21 | $35.56 | 1,442,113 | — | — |
| 2004-05-14 | $24.80 | $36.42 | 912,080 | — | — |
| 2004-05-13 | $24.86 | $36.51 | 934,308 | — | — |
| 2004-05-12 | $24.86 | $36.51 | 1,197,311 | — | — |
| 2004-05-11 | $24.88 | $36.54 | 1,657,379 | — | — |
| 2004-05-10 | $24.65 | $36.21 | 1,752,555 | — | — |
| 2004-05-07 | $25.44 | $37.36 | 1,222,224 | — | — |
| 2004-05-06 | $26.16 | $38.43 | 1,050,220 | — | — |
| 2004-05-05 | $26.18 | $38.45 | 2,552,751 | — | — |
| 2004-05-04 | $26.92 | $39.54 | 1,325,157 | — | — |
| 2004-05-03 | $26.93 | $39.56 | 1,286,818 | — | — |
| 2004-04-30 | $26.83 | $39.41 | 1,195,521 | — | — |
| 2004-04-29 | $27.54 | $40.46 | 1,330,677 | — | — |
| 2004-04-28 | $27.79 | $40.81 | 1,431,820 | — | — |
| 2004-04-27 | $28.15 | $41.35 | 1,341,268 | — | — |
| 2004-04-26 | $28.05 | $41.19 | 969,067 | — | — |
| 2004-04-23 | $28.09 | $41.25 | 1,148,827 | — | — |
| 2004-04-22 | $28.25 | $41.49 | 1,370,955 | — | — |
| 2004-04-21 | $27.68 | $40.66 | 1,427,792 | — | — |
| 2004-04-20 | $27.02 | $39.69 | 1,348,727 | — | — |
| 2004-04-19 | $26.95 | $39.58 | 1,433,610 | — | — |
| 2004-04-16 | $27.03 | $39.71 | 1,568,319 | — | — |
| 2004-04-15 | $27.39 | $40.23 | 1,367,524 | — | — |
| 2004-04-14 | $27.51 | $40.41 | 923,866 | — | — |
| 2004-04-13 | $27.09 | $39.79 | 887,317 | — | — |
| 2004-04-12 | $27.65 | $40.61 | 492,887 | — | — |
| 2004-04-08 | $27.55 | $40.47 | 1,232,964 | — | — |
| 2004-04-07 | $27.42 | $40.27 | 837,789 | — | — |
| 2004-04-06 | $27.72 | $40.71 | 1,889,352 | — | — |
| 2004-04-05 | $27.30 | $40.10 | 603,280 | — | — |
| 2004-04-02 | $27.03 | $39.71 | 1,481,049 | — | — |
| 2004-04-01 | $26.24 | $38.54 | 745,447 | — | — |
| 2004-03-31 | $25.99 | $38.17 | 780,505 | — | — |
| 2004-03-30 | $26.17 | $38.44 | 1,210,140 | — | — |
| 2004-03-29 | $25.82 | $37.93 | 685,328 | — | — |
| 2004-03-26 | $25.16 | $36.95 | 1,537,588 | — | — |
| 2004-03-25 | $25.41 | $37.32 | 984,880 | — | — |
| 2004-03-24 | $24.77 | $36.38 | 1,155,093 | — | — |
| 2004-03-23 | $24.63 | $36.17 | 2,662,099 | — | — |
| 2004-03-22 | $25.25 | $37.09 | 1,185,675 | — | — |
| 2004-03-19 | $25.81 | $37.91 | 885,676 | — | — |
| 2004-03-18 | $25.94 | $38.10 | 948,331 | — | — |
| 2004-03-17 | $26.32 | $38.65 | 890,897 | — | — |
| 2004-03-16 | $26.08 | $38.30 | 1,161,060 | — | — |
| 2004-03-15 | $25.84 | $37.95 | 1,004,422 | — | — |
| 2004-03-12 | $26.24 | $38.55 | 1,555,042 | — | — |
| 2004-03-11 | $25.44 | $37.36 | 1,559,816 | — | — |
| 2004-03-10 | $25.39 | $37.30 | 1,807,453 | — | — |
| 2004-03-09 | $26.65 | $39.15 | 877,620 | — | — |
| 2004-03-08 | $27.03 | $39.71 | 922,970 | — | — |
| 2004-03-05 | $27.75 | $40.75 | 2,380,449 | — | — |
| 2004-03-04 | $26.87 | $39.46 | 519,292 | — | — |
| 2004-03-03 | $26.97 | $39.62 | 656,686 | — | — |
| 2004-03-02 | $26.81 | $39.38 | 1,075,282 | — | — |
| 2004-03-01 | $26.96 | $39.60 | 1,140,026 | — | — |
| 2004-02-27 | $26.27 | $38.59 | 1,468,966 | — | — |
| 2004-02-26 | $26.61 | $39.08 | 1,240,871 | — | — |
| 2004-02-25 | $26.30 | $38.62 | 1,188,211 | — | — |
| 2004-02-24 | $26.24 | $38.39 | 1,974,981 | — | — |
| 2004-02-23 | $26.65 | $38.99 | 1,371,850 | — | — |
| 2004-02-20 | $27.03 | $39.56 | 911,335 | — | — |
| 2004-02-19 | $27.27 | $39.90 | 1,150,021 | — | — |
| 2004-02-18 | $27.39 | $40.08 | 847,486 | — | — |
| 2004-02-17 | $27.54 | $40.29 | 893,433 | — | — |
| 2004-02-13 | $27.30 | $39.94 | 930,579 | — | — |
| 2004-02-12 | $27.71 | $40.55 | 929,236 | — | — |
| 2004-02-11 | $27.95 | $40.89 | 1,647,235 | — | — |
| 2004-02-10 | $27.18 | $39.76 | 1,285,028 | — | — |
| 2004-02-09 | $27.09 | $39.63 | 915,810 | — | — |
| 2004-02-06 | $27.02 | $39.54 | 1,864,141 | — | — |
| 2004-02-05 | $26.55 | $38.84 | 1,631,869 | — | — |
| 2004-02-04 | $26.56 | $38.86 | 2,057,178 | — | — |
| 2004-02-03 | $27.09 | $39.64 | 1,714,216 | — | — |
| 2004-02-02 | $27.56 | $40.33 | 1,550,119 | — | — |
| 2004-01-30 | $27.70 | $40.53 | 2,074,185 | — | — |
| 2004-01-29 | $27.25 | $39.87 | 1,744,350 | — | — |
| 2004-01-28 | $27.82 | $40.70 | 3,113,515 | — | — |
| 2004-01-27 | $28.09 | $41.10 | 3,867,913 | — | — |
| 2004-01-26 | $29.26 | $42.81 | 1,710,785 | — | — |
| 2004-01-23 | $29.11 | $42.60 | 1,678,860 | — | — |
| 2004-01-22 | $28.80 | $42.13 | 1,100,941 | — | — |
| 2004-01-21 | $28.94 | $42.34 | 1,762,550 | — | — |
| 2004-01-20 | $29.04 | $42.49 | 1,797,159 | — | — |
| 2004-01-16 | $29.32 | $42.90 | 2,300,191 | — | — |
| 2004-01-15 | $29.33 | $42.91 | 3,325,200 | — | — |
| 2004-01-14 | $29.51 | $43.17 | 3,127,836 | — | — |
| 2004-01-13 | $28.50 | $41.70 | 1,514,167 | — | — |
| 2004-01-12 | $28.25 | $41.34 | 1,282,939 | — | — |
| 2004-01-09 | $28.34 | $41.47 | 2,033,011 | — | — |
| 2004-01-08 | $28.35 | $41.48 | 2,337,337 | — | — |
| 2004-01-07 | $27.65 | $40.46 | 1,876,523 | — | — |
| 2004-01-06 | $27.11 | $39.66 | 1,131,821 | — | — |
| 2004-01-05 | $27.44 | $40.14 | 1,753,599 | — | — |
| 2004-01-02 | $26.43 | $38.67 | 1,053,055 | — | — |