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
- 1981-12-31 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 | $28.01 | $28.01 | 863,302 | — | — |
| 2004-12-30 | $28.05 | $28.05 | 1,620,527 | — | — |
| 2004-12-29 | $27.95 | $27.95 | 849,816 | — | — |
| 2004-12-28 | $27.87 | $27.87 | 1,458,293 | — | — |
| 2004-12-27 | $27.61 | $27.61 | 1,074,246 | — | — |
| 2004-12-23 | $27.90 | $27.90 | 858,672 | — | — |
| 2004-12-22 | $27.82 | $27.82 | 2,149,498 | — | — |
| 2004-12-21 | $27.87 | $27.87 | 1,551,487 | — | — |
| 2004-12-20 | $27.92 | $27.92 | 1,415,018 | — | — |
| 2004-12-17 | $27.92 | $27.92 | 2,098,372 | — | — |
| 2004-12-16 | $28.25 | $28.25 | 2,665,587 | — | — |
| 2004-12-15 | $28.22 | $28.22 | 1,894,674 | — | — |
| 2004-12-14 | $28.40 | $28.40 | 1,723,383 | — | — |
| 2004-12-13 | $28.44 | $28.44 | 3,386,783 | — | — |
| 2004-12-10 | $27.71 | $27.71 | 2,347,963 | — | — |
| 2004-12-09 | $27.93 | $27.93 | 2,376,746 | — | — |
| 2004-12-08 | $28.05 | $28.05 | 1,447,424 | — | — |
| 2004-12-07 | $28.06 | $28.06 | 3,838,663 | — | — |
| 2004-12-06 | $28.67 | $28.67 | 4,750,071 | — | — |
| 2004-12-03 | $27.85 | $27.85 | 3,273,863 | — | — |
| 2004-12-02 | $27.40 | $27.40 | 2,624,928 | — | — |
| 2004-12-01 | $27.69 | $27.69 | 3,796,796 | — | — |
| 2004-11-30 | $26.88 | $26.88 | 4,500,480 | — | — |
| 2004-11-29 | $26.44 | $26.44 | 1,800,876 | — | — |
| 2004-11-26 | $26.56 | $26.56 | 435,375 | — | — |
| 2004-11-24 | $26.65 | $26.65 | 1,257,614 | — | — |
| 2004-11-23 | $26.35 | $26.35 | 3,038,363 | — | — |
| 2004-11-22 | $26.54 | $26.54 | 4,111,401 | — | — |
| 2004-11-19 | $26.31 | $26.31 | 5,064,072 | — | — |
| 2004-11-18 | $26.79 | $26.79 | 3,988,015 | — | — |
| 2004-11-17 | $27.12 | $27.12 | 2,734,627 | — | — |
| 2004-11-16 | $26.97 | $26.97 | 3,021,857 | — | — |
| 2004-11-15 | $27.28 | $27.28 | 3,797,400 | — | — |
| 2004-11-12 | $27.47 | $27.47 | 4,119,855 | — | — |
| 2004-11-11 | $27.20 | $27.20 | 5,073,935 | — | — |
| 2004-11-10 | $26.65 | $26.65 | 9,166,818 | — | — |
| 2004-11-09 | $24.91 | $24.91 | 3,628,926 | — | — |
| 2004-11-08 | $24.92 | $24.92 | 3,241,859 | — | — |
| 2004-11-05 | $24.84 | $24.84 | 3,808,672 | — | — |
| 2004-11-04 | $25.28 | $25.28 | 1,852,002 | — | — |
| 2004-11-03 | $24.94 | $24.94 | 1,723,584 | — | — |
| 2004-11-02 | $24.84 | $24.84 | 3,234,412 | — | — |
| 2004-11-01 | $24.59 | $24.59 | 2,643,446 | — | — |
| 2004-10-29 | $24.68 | $24.68 | 2,196,397 | — | — |
| 2004-10-28 | $24.69 | $24.69 | 1,942,177 | — | — |
| 2004-10-27 | $24.72 | $24.72 | 2,699,604 | — | — |
| 2004-10-26 | $23.96 | $23.96 | 1,951,235 | — | — |
| 2004-10-25 | $23.88 | $23.88 | 2,062,343 | — | — |
| 2004-10-22 | $23.65 | $23.65 | 2,440,754 | — | — |
| 2004-10-21 | $24.40 | $24.40 | 1,621,735 | — | — |
| 2004-10-20 | $23.95 | $23.95 | 2,458,668 | — | — |
| 2004-10-19 | $23.84 | $23.84 | 2,927,858 | — | — |
| 2004-10-18 | $23.77 | $23.77 | 1,341,348 | — | — |
| 2004-10-15 | $23.54 | $23.54 | 1,740,290 | — | — |
| 2004-10-14 | $23.35 | $23.35 | 1,938,554 | — | — |
| 2004-10-13 | $23.83 | $23.83 | 2,532,740 | — | — |
| 2004-10-12 | $24.27 | $24.27 | 1,980,622 | — | — |
| 2004-10-11 | $24.41 | $24.41 | 898,325 | — | — |
| 2004-10-08 | $24.28 | $24.29 | 1,664,206 | — | — |
| 2004-10-07 | $24.53 | $24.53 | 1,106,652 | — | — |
| 2004-10-06 | $24.71 | $24.71 | 1,825,433 | — | — |
| 2004-10-05 | $24.56 | $24.56 | 2,363,864 | — | — |
| 2004-10-04 | $24.57 | $24.57 | 2,697,994 | — | — |
| 2004-10-01 | $24.01 | $24.01 | 2,943,961 | — | — |
| 2004-09-30 | $23.40 | $23.40 | 3,134,375 | — | — |
| 2004-09-29 | $23.34 | $23.34 | 2,270,067 | — | — |
| 2004-09-28 | $23.27 | $23.27 | 1,545,046 | — | — |
| 2004-09-27 | $23.28 | $23.28 | 1,620,326 | — | — |
| 2004-09-24 | $23.51 | $23.51 | 1,102,425 | — | — |
| 2004-09-23 | $23.59 | $23.59 | 1,658,368 | — | — |
| 2004-09-22 | $23.61 | $23.61 | 1,480,837 | — | — |
| 2004-09-21 | $24.16 | $24.16 | 2,358,832 | — | — |
| 2004-09-20 | $23.68 | $23.68 | 1,930,100 | — | — |
| 2004-09-17 | $23.60 | $23.60 | 1,965,727 | — | — |
| 2004-09-16 | $23.70 | $23.70 | 1,968,948 | — | — |
| 2004-09-15 | $23.82 | $23.82 | 3,602,759 | — | — |
| 2004-09-14 | $24.15 | $24.15 | 2,507,781 | — | — |
| 2004-09-13 | $23.88 | $23.88 | 2,229,609 | — | — |
| 2004-09-10 | $23.77 | $23.77 | 2,307,706 | — | — |
| 2004-09-09 | $23.38 | $23.38 | 1,809,934 | — | — |
| 2004-09-08 | $23.33 | $23.33 | 1,886,019 | — | — |
| 2004-09-07 | $23.44 | $23.44 | 2,080,056 | — | — |
| 2004-09-03 | $23.11 | $23.11 | 1,138,254 | — | — |
| 2004-09-02 | $23.21 | $23.21 | 1,543,637 | — | — |
| 2004-09-01 | $23.04 | $23.04 | 1,476,006 | — | — |
| 2004-08-31 | $23.03 | $23.03 | 1,091,355 | — | — |
| 2004-08-30 | $22.93 | $22.93 | 876,385 | — | — |
| 2004-08-27 | $23.25 | $23.25 | 1,226,214 | — | — |
| 2004-08-26 | $23.24 | $23.24 | 1,657,362 | — | — |
| 2004-08-25 | $22.99 | $22.99 | 1,374,962 | — | — |
| 2004-08-24 | $22.61 | $22.61 | 1,741,096 | — | — |
| 2004-08-23 | $22.38 | $22.38 | 1,113,295 | — | — |
| 2004-08-20 | $22.39 | $22.39 | 1,109,470 | — | — |
| 2004-08-19 | $22.36 | $22.36 | 1,494,122 | — | — |
| 2004-08-18 | $22.18 | $22.18 | 1,574,433 | — | — |
| 2004-08-17 | $21.88 | $21.88 | 1,765,853 | — | — |
| 2004-08-16 | $21.90 | $21.91 | 2,024,703 | — | — |
| 2004-08-13 | $21.41 | $21.41 | 1,388,851 | — | — |
| 2004-08-12 | $21.34 | $21.34 | 2,375,941 | — | — |
| 2004-08-11 | $21.36 | $21.36 | 6,030,430 | — | — |
| 2004-08-10 | $21.96 | $21.96 | 2,762,605 | — | — |
| 2004-08-09 | $21.68 | $21.68 | 2,367,286 | — | — |
| 2004-08-06 | $21.64 | $21.64 | 2,066,771 | — | — |
| 2004-08-05 | $22.32 | $22.32 | 1,952,040 | — | — |
| 2004-08-04 | $22.73 | $22.73 | 2,851,774 | — | — |
| 2004-08-03 | $22.95 | $22.95 | 1,770,080 | — | — |
| 2004-08-02 | $23.39 | $23.39 | 1,593,153 | — | — |
| 2004-07-30 | $23.47 | $23.48 | 3,215,894 | — | — |
| 2004-07-29 | $23.42 | $23.42 | 2,560,719 | — | — |
| 2004-07-28 | $23.00 | $23.00 | 2,666,392 | — | — |
| 2004-07-27 | $23.48 | $23.48 | 3,207,843 | — | — |
| 2004-07-26 | $22.80 | $22.80 | 3,531,103 | — | — |
| 2004-07-23 | $22.70 | $22.71 | 2,268,054 | — | — |
| 2004-07-22 | $23.10 | $23.10 | 2,099,580 | — | — |
| 2004-07-21 | $22.91 | $22.91 | 2,248,529 | — | — |
| 2004-07-20 | $23.27 | $23.27 | 2,820,977 | — | — |
| 2004-07-19 | $22.46 | $22.46 | 3,006,963 | — | — |
| 2004-07-16 | $21.77 | $21.77 | 1,997,530 | — | — |
| 2004-07-15 | $22.16 | $22.16 | 1,096,790 | — | — |
| 2004-07-14 | $22.19 | $22.19 | 1,110,477 | — | — |
| 2004-07-13 | $22.24 | $22.24 | 2,335,483 | — | — |
| 2004-07-12 | $22.03 | $22.03 | 2,074,621 | — | — |
| 2004-07-09 | $22.27 | $22.27 | 1,778,534 | — | — |
| 2004-07-08 | $22.02 | $22.02 | 1,954,254 | — | — |
| 2004-07-07 | $22.30 | $22.30 | 1,590,335 | — | — |
| 2004-07-06 | $22.23 | $22.23 | 2,365,072 | — | — |
| 2004-07-02 | $22.62 | $22.62 | 1,947,612 | — | — |
| 2004-07-01 | $22.68 | $22.69 | 2,306,297 | — | — |
| 2004-06-30 | $23.07 | $23.07 | 1,874,949 | — | — |
| 2004-06-29 | $22.83 | $22.83 | 2,022,891 | — | — |
| 2004-06-28 | $22.59 | $22.59 | 1,868,910 | — | — |
| 2004-06-25 | $22.74 | $22.74 | 2,468,129 | — | — |
| 2004-06-24 | $22.62 | $22.62 | 3,063,724 | — | — |
| 2004-06-23 | $22.28 | $22.28 | 2,407,140 | — | — |
| 2004-06-22 | $21.93 | $21.94 | 2,008,198 | — | — |
| 2004-06-21 | $21.59 | $21.59 | 2,191,566 | — | — |
| 2004-06-18 | $21.45 | $21.45 | 2,710,272 | — | — |
| 2004-06-17 | $21.00 | $21.00 | 1,474,195 | — | — |
| 2004-06-16 | $20.94 | $20.94 | 1,655,349 | — | — |
| 2004-06-15 | $21.03 | $21.03 | 1,908,965 | — | — |
| 2004-06-14 | $21.02 | $21.02 | 1,572,018 | — | — |
| 2004-06-10 | $21.54 | $21.54 | 1,197,028 | — | — |
| 2004-06-09 | $21.42 | $21.42 | 2,308,914 | — | — |
| 2004-06-08 | $21.38 | $21.38 | 1,274,522 | — | — |
| 2004-06-07 | $21.32 | $21.32 | 1,429,711 | — | — |
| 2004-06-04 | $21.09 | $21.09 | 1,919,029 | — | — |
| 2004-06-03 | $20.82 | $20.82 | 2,227,797 | — | — |
| 2004-06-02 | $21.19 | $21.19 | 2,355,209 | — | — |
| 2004-06-01 | $21.45 | $21.45 | 2,953,220 | — | — |
| 2004-05-28 | $21.66 | $21.66 | 2,139,031 | — | — |
| 2004-05-27 | $21.36 | $21.36 | 2,428,879 | — | — |
| 2004-05-26 | $21.30 | $21.30 | 2,403,920 | — | — |
| 2004-05-25 | $21.21 | $21.21 | 2,776,896 | — | — |
| 2004-05-24 | $21.03 | $21.03 | 2,016,249 | — | — |
| 2004-05-21 | $20.81 | $20.81 | 2,744,892 | — | — |
| 2004-05-20 | $21.00 | $21.00 | 2,333,471 | — | — |
| 2004-05-19 | $20.81 | $20.81 | 4,039,342 | — | — |
| 2004-05-18 | $20.95 | $20.95 | 10,580,426 | — | — |
| 2004-05-17 | $19.39 | $19.39 | 4,111,401 | — | — |
| 2004-05-14 | $19.57 | $19.58 | 4,480,755 | — | — |
| 2004-05-13 | $19.64 | $19.64 | 3,201,200 | — | — |
| 2004-05-12 | $19.40 | $19.40 | 3,810,886 | — | — |
| 2004-05-11 | $19.63 | $19.63 | 3,525,668 | — | — |
| 2004-05-10 | $19.48 | $19.48 | 2,229,407 | — | — |
| 2004-05-07 | $19.69 | $19.69 | 2,215,318 | — | — |
| 2004-05-06 | $19.80 | $19.80 | 1,883,805 | — | — |
| 2004-05-05 | $19.94 | $19.94 | 1,478,220 | — | — |
| 2004-05-04 | $19.93 | $19.93 | 2,766,631 | — | — |
| 2004-05-03 | $19.94 | $19.94 | 3,035,142 | — | — |
| 2004-04-30 | $20.32 | $20.33 | 1,991,089 | — | — |
| 2004-04-29 | $20.28 | $20.28 | 1,912,387 | — | — |
| 2004-04-28 | $20.38 | $20.39 | 1,603,821 | — | — |
| 2004-04-27 | $20.46 | $20.46 | 2,369,903 | — | — |
| 2004-04-26 | $20.74 | $20.74 | 2,335,081 | — | — |
| 2004-04-23 | $21.18 | $21.18 | 1,607,243 | — | — |
| 2004-04-22 | $21.24 | $21.24 | 1,792,624 | — | — |
| 2004-04-21 | $21.09 | $21.09 | 1,939,762 | — | — |
| 2004-04-20 | $21.36 | $21.36 | 1,812,350 | — | — |
| 2004-04-19 | $21.42 | $21.42 | 1,128,995 | — | — |
| 2004-04-16 | $21.34 | $21.34 | 2,309,920 | — | — |
| 2004-04-15 | $21.38 | $21.38 | 1,468,357 | — | — |
| 2004-04-14 | $21.71 | $21.71 | 2,007,594 | — | — |
| 2004-04-13 | $21.52 | $21.52 | 2,229,005 | — | — |
| 2004-04-12 | $21.41 | $21.41 | 1,846,769 | — | — |
| 2004-04-08 | $21.25 | $21.25 | 2,085,088 | — | — |
| 2004-04-07 | $21.17 | $21.17 | 2,477,186 | — | — |
| 2004-04-06 | $21.29 | $21.29 | 2,273,488 | — | — |
| 2004-04-05 | $21.10 | $21.10 | 1,919,633 | — | — |
| 2004-04-02 | $20.95 | $20.95 | 2,051,675 | — | — |
| 2004-04-01 | $20.44 | $20.44 | 2,081,666 | — | — |
| 2004-03-31 | $20.04 | $20.04 | 2,642,641 | — | — |
| 2004-03-30 | $20.15 | $20.15 | 2,345,145 | — | — |
| 2004-03-29 | $20.16 | $20.16 | 1,632,805 | — | — |
| 2004-03-26 | $19.99 | $19.99 | 2,020,275 | — | — |
| 2004-03-25 | $20.27 | $20.27 | 2,134,805 | — | — |
| 2004-03-24 | $19.91 | $19.91 | 2,781,928 | — | — |
| 2004-03-23 | $20.20 | $20.20 | 1,978,810 | — | — |
| 2004-03-22 | $20.04 | $20.04 | 3,799,815 | — | — |
| 2004-03-19 | $20.52 | $20.52 | 1,520,490 | — | — |
| 2004-03-18 | $20.76 | $20.76 | 2,112,060 | — | — |
| 2004-03-17 | $20.60 | $20.60 | 2,361,046 | — | — |
| 2004-03-16 | $20.63 | $20.63 | 2,297,844 | — | — |
| 2004-03-15 | $20.52 | $20.52 | 2,019,872 | — | — |
| 2004-03-12 | $20.94 | $20.94 | 1,952,442 | — | — |
| 2004-03-11 | $20.53 | $20.53 | 3,002,132 | — | — |
| 2004-03-10 | $20.54 | $20.54 | 3,235,821 | — | — |
| 2004-03-09 | $20.92 | $20.92 | 2,935,105 | — | — |
| 2004-03-08 | $20.97 | $20.97 | 2,571,991 | — | — |
| 2004-03-05 | $21.23 | $21.23 | 2,167,614 | — | — |
| 2004-03-04 | $21.04 | $21.04 | 1,415,219 | — | — |
| 2004-03-03 | $20.94 | $20.94 | 1,765,048 | — | — |
| 2004-03-02 | $20.67 | $20.67 | 2,364,267 | — | — |
| 2004-03-01 | $20.74 | $20.74 | 1,920,841 | — | — |
| 2004-02-27 | $20.76 | $20.76 | 3,072,983 | — | — |
| 2004-02-26 | $20.27 | $20.27 | 2,846,742 | — | — |
| 2004-02-25 | $20.36 | $20.37 | 2,366,481 | — | — |
| 2004-02-24 | $20.22 | $20.22 | 4,081,007 | — | — |
| 2004-02-23 | $20.46 | $20.46 | 3,135,381 | — | — |
| 2004-02-20 | $20.62 | $20.62 | 3,704,608 | — | — |
| 2004-02-19 | $21.04 | $21.04 | 2,317,569 | — | — |
| 2004-02-18 | $21.08 | $21.09 | 2,770,858 | — | — |
| 2004-02-17 | $21.40 | $21.40 | 1,587,114 | — | — |
| 2004-02-13 | $21.32 | $21.32 | 5,395,585 | — | — |
| 2004-02-12 | $21.30 | $21.30 | 14,282,418 | — | — |
| 2004-02-11 | $23.16 | $23.16 | 2,961,473 | — | — |
| 2004-02-10 | $22.94 | $22.94 | 1,489,693 | — | — |
| 2004-02-09 | $22.92 | $22.92 | 2,062,544 | — | — |
| 2004-02-06 | $22.69 | $22.69 | 1,583,491 | — | — |
| 2004-02-05 | $22.27 | $22.27 | 1,682,925 | — | — |
| 2004-02-04 | $22.02 | $22.02 | 1,597,581 | — | — |
| 2004-02-03 | $22.17 | $22.17 | 1,089,543 | — | — |
| 2004-02-02 | $22.11 | $22.11 | 1,781,755 | — | — |
| 2004-01-30 | $22.18 | $22.18 | 1,398,512 | — | — |
| 2004-01-29 | $22.48 | $22.48 | 1,740,290 | — | — |
| 2004-01-28 | $22.48 | $22.48 | 1,535,988 | — | — |
| 2004-01-27 | $22.69 | $22.70 | 1,835,296 | — | — |
| 2004-01-26 | $23.19 | $23.19 | 1,936,742 | — | — |
| 2004-01-23 | $23.12 | $23.12 | 2,773,273 | — | — |
| 2004-01-22 | $22.66 | $22.66 | 2,315,758 | — | — |
| 2004-01-21 | $22.31 | $22.31 | 1,689,165 | — | — |
| 2004-01-20 | $22.06 | $22.06 | 2,442,968 | — | — |
| 2004-01-16 | $22.35 | $22.35 | 1,498,550 | — | — |
| 2004-01-15 | $22.29 | $22.29 | 2,375,337 | — | — |
| 2004-01-14 | $22.16 | $22.16 | 2,223,771 | — | — |
| 2004-01-13 | $21.88 | $21.89 | 2,443,774 | — | — |
| 2004-01-12 | $22.13 | $22.13 | 1,467,552 | — | — |
| 2004-01-09 | $22.03 | $22.03 | 1,771,489 | — | — |
| 2004-01-08 | $22.36 | $22.36 | 1,961,903 | — | — |
| 2004-01-07 | $22.36 | $22.36 | 1,579,264 | — | — |
| 2004-01-06 | $22.52 | $22.52 | 1,719,558 | — | — |
| 2004-01-05 | $22.81 | $22.81 | 2,869,889 | — | — |
| 2004-01-02 | $21.98 | $21.98 | 1,138,455 | — | — |