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
- 1984-09-26 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 | $27.94 | $29.39 | 653,400 | — | — |
| 2004-12-30 | $27.84 | $29.29 | 837,000 | — | — |
| 2004-12-29 | $28.33 | $29.81 | 677,200 | — | — |
| 2004-12-28 | $28.37 | $29.85 | 1,220,400 | — | — |
| 2004-12-27 | $27.66 | $29.09 | 1,537,800 | — | — |
| 2004-12-23 | $28.00 | $29.46 | 1,583,200 | — | — |
| 2004-12-22 | $27.17 | $28.58 | 845,400 | — | — |
| 2004-12-21 | $27.29 | $28.71 | 1,063,400 | — | — |
| 2004-12-20 | $27.04 | $28.44 | 1,337,600 | — | — |
| 2004-12-17 | $26.50 | $27.88 | 1,181,200 | — | — |
| 2004-12-16 | $26.53 | $27.91 | 1,011,400 | — | — |
| 2004-12-15 | $26.78 | $28.17 | 1,200,600 | — | — |
| 2004-12-14 | $27.20 | $28.61 | 999,800 | — | — |
| 2004-12-13 | $27.33 | $28.75 | 969,400 | — | — |
| 2004-12-10 | $26.67 | $28.06 | 940,800 | — | — |
| 2004-12-09 | $27.15 | $28.56 | 1,263,000 | — | — |
| 2004-12-08 | $27.13 | $28.54 | 1,704,200 | — | — |
| 2004-12-07 | $26.14 | $27.50 | 1,238,600 | — | — |
| 2004-12-06 | $26.55 | $27.93 | 1,278,600 | — | — |
| 2004-12-03 | $26.97 | $28.37 | 867,600 | — | — |
| 2004-12-02 | $27.04 | $28.45 | 1,450,600 | — | — |
| 2004-12-01 | $27.39 | $28.81 | 2,155,000 | — | — |
| 2004-11-30 | $26.63 | $28.02 | 1,750,600 | — | — |
| 2004-11-29 | $26.62 | $28.00 | 1,347,400 | — | — |
| 2004-11-26 | $26.75 | $28.08 | 449,000 | — | — |
| 2004-11-24 | $26.87 | $28.20 | 1,387,000 | — | — |
| 2004-11-23 | $26.47 | $27.79 | 1,541,800 | — | — |
| 2004-11-22 | $26.18 | $27.49 | 1,501,000 | — | — |
| 2004-11-19 | $25.42 | $26.69 | 1,335,800 | — | — |
| 2004-11-18 | $25.67 | $26.95 | 1,182,600 | — | — |
| 2004-11-17 | $25.67 | $26.95 | 2,801,800 | — | — |
| 2004-11-16 | $25.05 | $26.30 | 1,996,000 | — | — |
| 2004-11-15 | $25.38 | $26.65 | 3,124,800 | — | — |
| 2004-11-12 | $25.62 | $26.89 | 6,403,400 | — | — |
| 2004-11-11 | $27.04 | $28.39 | 1,496,600 | — | — |
| 2004-11-10 | $26.67 | $28.00 | 1,478,800 | — | — |
| 2004-11-09 | $26.83 | $28.17 | 1,687,000 | — | — |
| 2004-11-08 | $26.78 | $28.12 | 2,263,000 | — | — |
| 2004-11-05 | $26.95 | $28.29 | 2,151,600 | — | — |
| 2004-11-04 | $26.97 | $28.31 | 3,839,200 | — | — |
| 2004-11-03 | $26.95 | $28.29 | 7,678,000 | — | — |
| 2004-11-02 | $25.35 | $26.61 | 17,878,800 | — | — |
| 2004-11-01 | $28.86 | $30.29 | 2,196,000 | — | — |
| 2004-10-29 | $28.55 | $29.97 | 2,830,800 | — | — |
| 2004-10-28 | $28.50 | $29.92 | 1,530,200 | — | — |
| 2004-10-27 | $28.76 | $30.19 | 2,109,000 | — | — |
| 2004-10-26 | $28.79 | $30.23 | 1,466,800 | — | — |
| 2004-10-25 | $28.30 | $29.71 | 1,325,400 | — | — |
| 2004-10-22 | $28.25 | $29.66 | 2,553,800 | — | — |
| 2004-10-21 | $28.12 | $29.52 | 2,373,400 | — | — |
| 2004-10-20 | $27.61 | $28.99 | 1,954,400 | — | — |
| 2004-10-19 | $27.17 | $28.52 | 1,461,200 | — | — |
| 2004-10-18 | $27.36 | $28.72 | 1,424,000 | — | — |
| 2004-10-15 | $27.25 | $28.61 | 1,278,800 | — | — |
| 2004-10-14 | $26.74 | $28.07 | 1,518,000 | — | — |
| 2004-10-13 | $26.25 | $27.56 | 1,384,800 | — | — |
| 2004-10-12 | $26.90 | $28.24 | 1,420,200 | — | — |
| 2004-10-11 | $26.84 | $28.18 | 835,200 | — | — |
| 2004-10-08 | $26.80 | $28.14 | 1,256,600 | — | — |
| 2004-10-07 | $26.92 | $28.27 | 1,046,800 | — | — |
| 2004-10-06 | $27.41 | $28.78 | 1,512,400 | — | — |
| 2004-10-05 | $27.33 | $28.69 | 2,020,400 | — | — |
| 2004-10-04 | $26.49 | $27.81 | 1,338,600 | — | — |
| 2004-10-01 | $26.49 | $27.81 | 1,759,600 | — | — |
| 2004-09-30 | $25.85 | $27.14 | 1,990,800 | — | — |
| 2004-09-29 | $25.86 | $27.15 | 2,476,400 | — | — |
| 2004-09-28 | $26.01 | $27.31 | 1,338,000 | — | — |
| 2004-09-27 | $25.31 | $26.57 | 1,311,400 | — | — |
| 2004-09-24 | $25.69 | $26.97 | 1,060,400 | — | — |
| 2004-09-23 | $24.98 | $26.23 | 1,048,800 | — | — |
| 2004-09-22 | $25.05 | $26.30 | 1,105,200 | — | — |
| 2004-09-21 | $25.83 | $27.12 | 707,000 | — | — |
| 2004-09-20 | $25.44 | $26.71 | 1,025,800 | — | — |
| 2004-09-17 | $25.46 | $26.73 | 2,872,600 | — | — |
| 2004-09-16 | $25.12 | $26.37 | 1,418,400 | — | — |
| 2004-09-15 | $25.11 | $26.36 | 2,025,400 | — | — |
| 2004-09-14 | $25.08 | $26.34 | 1,028,400 | — | — |
| 2004-09-13 | $25.06 | $26.30 | 896,000 | — | — |
| 2004-09-10 | $24.88 | $26.12 | 702,800 | — | — |
| 2004-09-09 | $25.00 | $26.24 | 1,253,200 | — | — |
| 2004-09-08 | $25.00 | $26.24 | 1,010,800 | — | — |
| 2004-09-07 | $24.95 | $26.19 | 1,060,800 | — | — |
| 2004-09-03 | $24.56 | $25.78 | 732,600 | — | — |
| 2004-09-02 | $24.96 | $26.20 | 869,400 | — | — |
| 2004-09-01 | $24.56 | $25.78 | 1,184,600 | — | — |
| 2004-08-31 | $24.39 | $25.61 | 1,464,800 | — | — |
| 2004-08-30 | $24.33 | $25.54 | 1,351,400 | — | — |
| 2004-08-27 | $24.41 | $25.62 | 539,600 | — | — |
| 2004-08-26 | $24.50 | $25.72 | 1,199,600 | — | — |
| 2004-08-25 | $24.58 | $25.80 | 915,200 | — | — |
| 2004-08-24 | $24.58 | $25.81 | 1,283,600 | — | — |
| 2004-08-23 | $24.29 | $25.50 | 1,309,200 | — | — |
| 2004-08-20 | $24.18 | $25.39 | 920,000 | — | — |
| 2004-08-19 | $24.11 | $25.31 | 849,600 | — | — |
| 2004-08-18 | $24.31 | $25.52 | 1,186,400 | — | — |
| 2004-08-17 | $23.68 | $24.86 | 762,600 | — | — |
| 2004-08-16 | $23.70 | $24.88 | 905,200 | — | — |
| 2004-08-13 | $23.15 | $24.30 | 774,800 | — | — |
| 2004-08-12 | $23.38 | $24.55 | 969,200 | — | — |
| 2004-08-11 | $23.78 | $24.97 | 1,074,800 | — | — |
| 2004-08-10 | $23.83 | $25.02 | 1,436,400 | — | — |
| 2004-08-09 | $23.10 | $24.25 | 1,292,200 | — | — |
| 2004-08-06 | $22.90 | $24.04 | 1,996,800 | — | — |
| 2004-08-05 | $23.81 | $24.99 | 1,678,400 | — | — |
| 2004-08-04 | $24.09 | $25.29 | 1,802,000 | — | — |
| 2004-08-03 | $24.03 | $25.23 | 2,343,200 | — | — |
| 2004-08-02 | $23.63 | $24.80 | 2,081,000 | — | — |
| 2004-07-30 | $23.21 | $24.36 | 1,252,800 | — | — |
| 2004-07-29 | $23.46 | $24.62 | 2,146,200 | — | — |
| 2004-07-28 | $23.01 | $24.16 | 1,542,400 | — | — |
| 2004-07-27 | $23.03 | $24.17 | 1,654,800 | — | — |
| 2004-07-26 | $23.13 | $24.28 | 1,069,600 | — | — |
| 2004-07-23 | $23.13 | $24.28 | 1,115,000 | — | — |
| 2004-07-22 | $23.20 | $24.35 | 2,750,000 | — | — |
| 2004-07-21 | $23.62 | $24.80 | 2,775,000 | — | — |
| 2004-07-20 | $24.94 | $26.18 | 1,705,400 | — | — |
| 2004-07-19 | $24.68 | $25.92 | 1,286,400 | — | — |
| 2004-07-16 | $24.76 | $26.00 | 1,666,000 | — | — |
| 2004-07-15 | $25.21 | $26.46 | 2,850,600 | — | — |
| 2004-07-14 | $24.62 | $25.85 | 1,902,000 | — | — |
| 2004-07-13 | $24.41 | $25.63 | 900,400 | — | — |
| 2004-07-12 | $24.52 | $25.74 | 1,482,600 | — | — |
| 2004-07-09 | $24.43 | $25.65 | 1,220,000 | — | — |
| 2004-07-08 | $24.14 | $25.34 | 1,645,000 | — | — |
| 2004-07-07 | $24.45 | $25.66 | 1,839,000 | — | — |
| 2004-07-06 | $23.79 | $24.98 | 1,200,200 | — | — |
| 2004-07-02 | $24.03 | $25.22 | 1,163,800 | — | — |
| 2004-07-01 | $24.24 | $25.44 | 1,227,400 | — | — |
| 2004-06-30 | $24.71 | $25.94 | 1,590,400 | — | — |
| 2004-06-29 | $24.42 | $25.63 | 1,485,000 | — | — |
| 2004-06-28 | $24.33 | $25.54 | 1,655,200 | — | — |
| 2004-06-25 | $24.42 | $25.64 | 2,987,400 | — | — |
| 2004-06-24 | $23.78 | $24.97 | 813,000 | — | — |
| 2004-06-23 | $24.05 | $25.25 | 1,108,400 | — | — |
| 2004-06-22 | $23.70 | $24.88 | 1,389,400 | — | — |
| 2004-06-21 | $23.62 | $24.80 | 1,000,600 | — | — |
| 2004-06-18 | $24.09 | $25.30 | 1,316,200 | — | — |
| 2004-06-17 | $23.89 | $25.08 | 1,116,200 | — | — |
| 2004-06-16 | $23.86 | $25.05 | 735,800 | — | — |
| 2004-06-15 | $23.92 | $25.11 | 1,844,600 | — | — |
| 2004-06-14 | $23.09 | $24.25 | 1,082,200 | — | — |
| 2004-06-10 | $23.31 | $24.47 | 1,276,200 | — | — |
| 2004-06-09 | $23.45 | $24.62 | 937,400 | — | — |
| 2004-06-08 | $23.80 | $24.99 | 962,600 | — | — |
| 2004-06-07 | $23.67 | $24.86 | 1,249,400 | — | — |
| 2004-06-04 | $23.24 | $24.39 | 1,085,200 | — | — |
| 2004-06-03 | $23.05 | $24.20 | 943,600 | — | — |
| 2004-06-02 | $23.38 | $24.55 | 1,378,600 | — | — |
| 2004-06-01 | $23.44 | $24.61 | 1,983,400 | — | — |
| 2004-05-28 | $22.72 | $23.85 | 867,600 | — | — |
| 2004-05-27 | $22.88 | $24.02 | 943,600 | — | — |
| 2004-05-26 | $22.90 | $23.98 | 950,800 | — | — |
| 2004-05-25 | $22.81 | $23.89 | 2,017,000 | — | — |
| 2004-05-24 | $21.98 | $23.02 | 1,015,400 | — | — |
| 2004-05-21 | $22.02 | $23.06 | 1,168,000 | — | — |
| 2004-05-20 | $21.78 | $22.81 | 1,093,200 | — | — |
| 2004-05-19 | $21.83 | $22.86 | 2,916,600 | — | — |
| 2004-05-18 | $21.79 | $22.82 | 1,052,800 | — | — |
| 2004-05-17 | $21.40 | $22.41 | 1,104,000 | — | — |
| 2004-05-14 | $21.59 | $22.61 | 1,407,400 | — | — |
| 2004-05-13 | $21.87 | $22.91 | 1,064,800 | — | — |
| 2004-05-12 | $21.58 | $22.61 | 2,008,400 | — | — |
| 2004-05-11 | $21.56 | $22.58 | 1,699,200 | — | — |
| 2004-05-10 | $21.46 | $22.47 | 2,195,600 | — | — |
| 2004-05-07 | $21.47 | $22.49 | 3,060,600 | — | — |
| 2004-05-06 | $21.73 | $22.76 | 5,373,600 | — | — |
| 2004-05-05 | $20.87 | $21.85 | 1,449,400 | — | — |
| 2004-05-04 | $20.52 | $21.49 | 1,207,400 | — | — |
| 2004-05-03 | $20.62 | $21.59 | 1,662,400 | — | — |
| 2004-04-30 | $20.11 | $21.06 | 1,351,400 | — | — |
| 2004-04-29 | $20.20 | $21.15 | 1,066,200 | — | — |
| 2004-04-28 | $20.37 | $21.33 | 1,195,200 | — | — |
| 2004-04-27 | $20.69 | $21.67 | 1,009,400 | — | — |
| 2004-04-26 | $20.46 | $21.43 | 227,800 | — | — |
| 2004-04-23 | $20.53 | $21.50 | 1,043,400 | — | — |
| 2004-04-22 | $20.65 | $21.62 | 1,211,200 | — | — |
| 2004-04-21 | $20.45 | $21.42 | 1,174,800 | — | — |
| 2004-04-20 | $20.54 | $21.51 | 1,046,400 | — | — |
| 2004-04-19 | $20.47 | $21.43 | 1,069,400 | — | — |
| 2004-04-16 | $20.62 | $21.59 | 1,011,200 | — | — |
| 2004-04-15 | $20.63 | $21.60 | 1,383,400 | — | — |
| 2004-04-14 | $20.31 | $21.27 | 1,855,200 | — | — |
| 2004-04-13 | $20.51 | $21.49 | 1,218,600 | — | — |
| 2004-04-12 | $20.85 | $21.84 | 929,800 | — | — |
| 2004-04-08 | $20.80 | $21.78 | 1,632,400 | — | — |
| 2004-04-07 | $20.73 | $21.71 | 1,517,800 | — | — |
| 2004-04-06 | $20.63 | $21.61 | 1,982,800 | — | — |
| 2004-04-05 | $20.42 | $21.39 | 1,275,400 | — | — |
| 2004-04-02 | $20.25 | $21.21 | 1,114,000 | — | — |
| 2004-04-01 | $19.83 | $20.77 | 1,319,600 | — | — |
| 2004-03-31 | $19.68 | $20.61 | 987,200 | — | — |
| 2004-03-30 | $19.75 | $20.68 | 1,335,200 | — | — |
| 2004-03-29 | $19.67 | $20.60 | 2,060,600 | — | — |
| 2004-03-26 | $19.08 | $19.99 | 1,256,400 | — | — |
| 2004-03-25 | $18.88 | $19.77 | 1,197,400 | — | — |
| 2004-03-24 | $18.45 | $19.32 | 1,506,600 | — | — |
| 2004-03-23 | $18.27 | $19.13 | 1,236,600 | — | — |
| 2004-03-22 | $18.32 | $19.18 | 1,618,800 | — | — |
| 2004-03-19 | $18.13 | $18.99 | 1,090,800 | — | — |
| 2004-03-18 | $18.50 | $19.38 | 1,119,800 | — | — |
| 2004-03-17 | $18.65 | $19.53 | 1,448,000 | — | — |
| 2004-03-16 | $18.15 | $19.00 | 1,561,200 | — | — |
| 2004-03-15 | $17.88 | $18.72 | 1,140,600 | — | — |
| 2004-03-12 | $18.37 | $19.24 | 1,042,600 | — | — |
| 2004-03-11 | $18.09 | $18.95 | 1,886,800 | — | — |
| 2004-03-10 | $18.05 | $18.90 | 2,108,600 | — | — |
| 2004-03-09 | $18.66 | $19.54 | 1,282,200 | — | — |
| 2004-03-08 | $18.97 | $19.86 | 1,339,400 | — | — |
| 2004-03-05 | $19.32 | $20.23 | 1,324,000 | — | — |
| 2004-03-04 | $19.14 | $20.04 | 1,168,400 | — | — |
| 2004-03-03 | $18.99 | $19.88 | 1,028,400 | — | — |
| 2004-03-02 | $19.23 | $20.14 | 2,216,000 | — | — |
| 2004-03-01 | $19.03 | $19.93 | 1,206,200 | — | — |
| 2004-02-27 | $19.24 | $20.15 | 1,236,800 | — | — |
| 2004-02-26 | $19.16 | $20.06 | 707,600 | — | — |
| 2004-02-25 | $19.07 | $19.97 | 813,600 | — | — |
| 2004-02-24 | $18.88 | $19.77 | 1,418,800 | — | — |
| 2004-02-23 | $18.88 | $19.77 | 1,333,200 | — | — |
| 2004-02-20 | $19.09 | $19.99 | 1,148,200 | — | — |
| 2004-02-19 | $19.03 | $19.93 | 1,543,200 | — | — |
| 2004-02-18 | $19.31 | $20.22 | 1,307,000 | — | — |
| 2004-02-17 | $19.64 | $20.56 | 917,600 | — | — |
| 2004-02-13 | $19.65 | $20.57 | 1,492,400 | — | — |
| 2004-02-12 | $19.87 | $20.81 | 884,800 | — | — |
| 2004-02-11 | $19.91 | $20.85 | 2,489,600 | — | — |
| 2004-02-10 | $20.32 | $21.28 | 2,228,600 | — | — |
| 2004-02-09 | $20.03 | $20.98 | 1,166,000 | — | — |
| 2004-02-06 | $19.95 | $20.89 | 2,475,400 | — | — |
| 2004-02-05 | $18.76 | $19.65 | 2,057,200 | — | — |
| 2004-02-04 | $18.62 | $19.50 | 1,630,400 | — | — |
| 2004-02-03 | $18.95 | $19.85 | 946,600 | — | — |
| 2004-02-02 | $18.90 | $19.79 | 1,311,400 | — | — |
| 2004-01-30 | $18.71 | $19.59 | 741,200 | — | — |
| 2004-01-29 | $19.00 | $19.89 | 819,800 | — | — |
| 2004-01-28 | $18.83 | $19.72 | 1,091,200 | — | — |
| 2004-01-27 | $18.93 | $19.83 | 944,200 | — | — |
| 2004-01-26 | $19.15 | $20.06 | 1,211,000 | — | — |
| 2004-01-23 | $19.26 | $20.17 | 779,800 | — | — |
| 2004-01-22 | $19.17 | $20.08 | 1,403,400 | — | — |
| 2004-01-21 | $19.63 | $20.55 | 1,072,800 | — | — |
| 2004-01-20 | $19.28 | $20.19 | 850,600 | — | — |
| 2004-01-16 | $19.20 | $20.11 | 871,600 | — | — |
| 2004-01-15 | $18.80 | $19.69 | 1,183,400 | — | — |
| 2004-01-14 | $19.14 | $20.04 | 1,567,000 | — | — |
| 2004-01-13 | $18.75 | $19.64 | 978,000 | — | — |
| 2004-01-12 | $18.96 | $19.85 | 1,014,400 | — | — |
| 2004-01-09 | $18.63 | $19.51 | 1,308,400 | — | — |
| 2004-01-08 | $18.81 | $19.70 | 883,600 | — | — |
| 2004-01-07 | $18.91 | $19.81 | 1,130,200 | — | — |
| 2004-01-06 | $19.05 | $19.95 | 1,103,000 | — | — |
| 2004-01-05 | $19.17 | $20.08 | 1,672,400 | — | — |
| 2004-01-02 | $18.60 | $19.48 | 1,449,000 | — | — |