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
- 1989-06-23 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 | $25.76 | $25.76 | 15,302,000 | — | — |
| 2004-12-30 | $25.45 | $25.45 | 15,554,300 | — | — |
| 2004-12-29 | $24.85 | $24.85 | 8,321,200 | — | — |
| 2004-12-28 | $25.04 | $25.04 | 11,307,900 | — | — |
| 2004-12-27 | $25.25 | $25.25 | 10,310,000 | — | — |
| 2004-12-23 | $25.37 | $25.37 | 14,108,900 | — | — |
| 2004-12-22 | $25.68 | $25.68 | 36,268,000 | — | — |
| 2004-12-21 | $24.97 | $24.97 | 40,840,000 | — | — |
| 2004-12-20 | $24.04 | $24.04 | 61,386,100 | — | — |
| 2004-12-17 | $25.37 | $25.37 | 53,015,600 | — | — |
| 2004-12-16 | $25.13 | $25.13 | 111,935,900 | — | — |
| 2004-12-15 | $27.38 | $27.38 | 32,183,900 | — | — |
| 2004-12-14 | $27.45 | $27.45 | 65,901,200 | — | — |
| 2004-12-13 | $32.86 | $32.86 | 6,091,000 | — | — |
| 2004-12-10 | $31.48 | $31.48 | 4,535,900 | — | — |
| 2004-12-09 | $31.73 | $31.73 | 7,817,200 | — | — |
| 2004-12-08 | $32.52 | $32.52 | 4,758,500 | — | — |
| 2004-12-07 | $32.00 | $32.00 | 5,668,600 | — | — |
| 2004-12-06 | $33.35 | $33.35 | 6,176,800 | — | — |
| 2004-12-03 | $33.48 | $33.48 | 4,894,100 | — | — |
| 2004-12-02 | $33.24 | $33.24 | 5,804,300 | — | — |
| 2004-12-01 | $32.79 | $32.79 | 8,098,700 | — | — |
| 2004-11-30 | $31.91 | $31.90 | 7,993,800 | — | — |
| 2004-11-29 | $32.10 | $32.10 | 6,498,800 | — | — |
| 2004-11-26 | $31.99 | $31.98 | 3,128,200 | — | — |
| 2004-11-24 | $31.70 | $31.69 | 4,600,200 | — | — |
| 2004-11-23 | $31.38 | $31.37 | 8,643,800 | — | — |
| 2004-11-22 | $31.03 | $31.02 | 6,857,200 | — | — |
| 2004-11-19 | $30.38 | $30.37 | 7,376,400 | — | — |
| 2004-11-18 | $30.91 | $30.90 | 8,500,000 | — | — |
| 2004-11-17 | $30.62 | $30.62 | 7,693,400 | — | — |
| 2004-11-16 | $30.27 | $30.27 | 5,647,000 | — | — |
| 2004-11-15 | $30.29 | $30.29 | 5,295,000 | — | — |
| 2004-11-12 | $30.49 | $30.48 | 6,670,400 | — | — |
| 2004-11-11 | $30.49 | $30.49 | 6,239,000 | — | — |
| 2004-11-10 | $29.83 | $29.83 | 7,800,600 | — | — |
| 2004-11-09 | $30.08 | $30.08 | 7,619,800 | — | — |
| 2004-11-08 | $30.08 | $30.08 | 6,045,400 | — | — |
| 2004-11-05 | $30.33 | $30.33 | 9,510,800 | — | — |
| 2004-11-04 | $30.03 | $30.03 | 8,449,000 | — | — |
| 2004-11-03 | $29.50 | $29.50 | 10,662,600 | — | — |
| 2004-11-02 | $29.51 | $29.51 | 10,321,600 | — | — |
| 2004-11-01 | $28.91 | $28.91 | 14,182,600 | — | — |
| 2004-10-29 | $28.47 | $28.47 | 21,932,800 | — | — |
| 2004-10-28 | $29.68 | $29.68 | 21,409,000 | — | — |
| 2004-10-27 | $31.10 | $31.10 | 13,066,400 | — | — |
| 2004-10-26 | $29.50 | $29.49 | 6,158,000 | — | — |
| 2004-10-25 | $29.13 | $29.12 | 8,213,200 | — | — |
| 2004-10-22 | $29.35 | $29.35 | 12,320,000 | — | — |
| 2004-10-21 | $30.09 | $30.09 | 21,366,000 | — | — |
| 2004-10-20 | $27.22 | $27.21 | 7,972,000 | — | — |
| 2004-10-19 | $27.68 | $27.68 | 7,993,000 | — | — |
| 2004-10-18 | $27.79 | $27.78 | 6,312,000 | — | — |
| 2004-10-15 | $26.91 | $26.91 | 6,709,800 | — | — |
| 2004-10-14 | $26.86 | $26.86 | 6,250,600 | — | — |
| 2004-10-13 | $26.50 | $26.50 | 13,042,600 | — | — |
| 2004-10-12 | $27.69 | $27.69 | 7,966,400 | — | — |
| 2004-10-11 | $27.86 | $27.86 | 4,607,800 | — | — |
| 2004-10-08 | $27.47 | $27.46 | 12,346,600 | — | — |
| 2004-10-07 | $28.50 | $28.50 | 7,372,200 | — | — |
| 2004-10-06 | $28.91 | $28.90 | 7,285,800 | — | — |
| 2004-10-05 | $28.40 | $28.40 | 9,668,800 | — | — |
| 2004-10-04 | $28.42 | $28.42 | 15,381,600 | — | — |
| 2004-10-01 | $28.60 | $28.60 | 9,551,600 | — | — |
| 2004-09-30 | $27.44 | $27.44 | 7,551,800 | — | — |
| 2004-09-29 | $27.42 | $27.41 | 9,241,000 | — | — |
| 2004-09-28 | $26.83 | $26.82 | 8,995,400 | — | — |
| 2004-09-27 | $26.35 | $26.35 | 13,678,000 | — | — |
| 2004-09-24 | $25.90 | $25.90 | 6,054,200 | — | — |
| 2004-09-23 | $25.71 | $25.71 | 6,670,200 | — | — |
| 2004-09-22 | $25.78 | $25.77 | 5,500,200 | — | — |
| 2004-09-21 | $26.01 | $26.01 | 5,187,200 | — | — |
| 2004-09-20 | $26.03 | $26.03 | 6,421,800 | — | — |
| 2004-09-17 | $26.08 | $26.07 | 8,461,000 | — | — |
| 2004-09-16 | $25.66 | $25.66 | 4,778,000 | — | — |
| 2004-09-15 | $25.50 | $25.50 | 5,192,400 | — | — |
| 2004-09-14 | $25.63 | $25.63 | 5,635,000 | — | — |
| 2004-09-13 | $25.75 | $25.75 | 8,445,400 | — | — |
| 2004-09-10 | $25.42 | $25.42 | 9,630,200 | — | — |
| 2004-09-09 | $24.66 | $24.65 | 6,730,000 | — | — |
| 2004-09-08 | $24.48 | $24.47 | 6,768,000 | — | — |
| 2004-09-07 | $24.41 | $24.40 | 9,339,400 | — | — |
| 2004-09-03 | $24.35 | $24.35 | 6,958,200 | — | — |
| 2004-09-02 | $24.51 | $24.51 | 7,477,200 | — | — |
| 2004-09-01 | $23.92 | $23.91 | 9,813,800 | — | — |
| 2004-08-31 | $23.98 | $23.98 | 5,452,000 | — | — |
| 2004-08-30 | $23.76 | $23.76 | 6,334,400 | — | — |
| 2004-08-27 | $24.20 | $24.19 | 2,824,800 | — | — |
| 2004-08-26 | $24.00 | $24.00 | 6,721,400 | — | — |
| 2004-08-25 | $24.42 | $24.42 | 6,394,000 | — | — |
| 2004-08-24 | $24.12 | $24.12 | 8,374,200 | — | — |
| 2004-08-23 | $24.24 | $24.23 | 5,833,600 | — | — |
| 2004-08-20 | $24.02 | $24.02 | 9,269,400 | — | — |
| 2004-08-19 | $23.88 | $23.88 | 15,216,800 | — | — |
| 2004-08-18 | $23.35 | $23.35 | 8,087,200 | — | — |
| 2004-08-17 | $22.63 | $22.63 | 5,837,800 | — | — |
| 2004-08-16 | $22.63 | $22.63 | 5,818,000 | — | — |
| 2004-08-13 | $22.61 | $22.61 | 5,863,600 | — | — |
| 2004-08-12 | $22.86 | $22.85 | 6,743,600 | — | — |
| 2004-08-11 | $23.08 | $23.07 | 9,826,000 | — | — |
| 2004-08-10 | $23.14 | $23.14 | 10,869,000 | — | — |
| 2004-08-09 | $22.79 | $22.78 | 7,245,000 | — | — |
| 2004-08-06 | $22.75 | $22.75 | 9,695,400 | — | — |
| 2004-08-05 | $22.71 | $22.70 | 5,985,600 | — | — |
| 2004-08-04 | $23.00 | $23.00 | 5,776,400 | — | — |
| 2004-08-03 | $22.72 | $22.71 | 5,564,800 | — | — |
| 2004-08-02 | $23.22 | $23.22 | 6,314,600 | — | — |
| 2004-07-30 | $23.38 | $23.38 | 7,295,200 | — | — |
| 2004-07-29 | $23.16 | $23.15 | 12,147,800 | — | — |
| 2004-07-28 | $22.48 | $22.48 | 10,156,000 | — | — |
| 2004-07-27 | $22.46 | $22.45 | 11,490,200 | — | — |
| 2004-07-26 | $21.51 | $21.51 | 10,371,200 | — | — |
| 2004-07-23 | $21.51 | $21.51 | 9,859,200 | — | — |
| 2004-07-22 | $21.46 | $21.45 | 19,088,200 | — | — |
| 2004-07-21 | $21.53 | $21.52 | 20,814,000 | — | — |
| 2004-07-20 | $21.55 | $21.55 | 11,879,400 | — | — |
| 2004-07-19 | $20.38 | $20.38 | 7,262,600 | — | — |
| 2004-07-16 | $20.28 | $20.28 | 7,687,000 | — | — |
| 2004-07-15 | $20.84 | $20.84 | 11,000,600 | — | — |
| 2004-07-14 | $20.25 | $20.25 | 7,357,200 | — | — |
| 2004-07-13 | $20.30 | $20.30 | 5,584,600 | — | — |
| 2004-07-12 | $20.57 | $20.57 | 6,800,000 | — | — |
| 2004-07-09 | $20.55 | $20.54 | 7,480,600 | — | — |
| 2004-07-08 | $20.55 | $20.54 | 10,254,400 | — | — |
| 2004-07-07 | $21.12 | $21.12 | 6,741,600 | — | — |
| 2004-07-06 | $20.81 | $20.80 | 8,604,000 | — | — |
| 2004-07-02 | $21.47 | $21.47 | 4,866,000 | — | — |
| 2004-07-01 | $21.46 | $21.46 | 10,772,000 | — | — |
| 2004-06-30 | $21.89 | $21.89 | 11,182,000 | — | — |
| 2004-06-29 | $21.70 | $21.70 | 6,569,400 | — | — |
| 2004-06-28 | $21.53 | $21.52 | 12,804,600 | — | — |
| 2004-06-25 | $21.07 | $21.07 | 12,016,400 | — | — |
| 2004-06-24 | $20.87 | $20.87 | 10,920,000 | — | — |
| 2004-06-23 | $20.65 | $20.65 | 12,406,200 | — | — |
| 2004-06-22 | $20.08 | $20.08 | 20,261,800 | — | — |
| 2004-06-21 | $20.36 | $20.36 | 11,373,800 | — | — |
| 2004-06-18 | $20.00 | $20.00 | 12,485,600 | — | — |
| 2004-06-17 | $20.45 | $20.44 | 19,656,600 | — | — |
| 2004-06-16 | $20.39 | $20.38 | 16,129,200 | — | — |
| 2004-06-15 | $21.21 | $21.21 | 32,398,000 | — | — |
| 2004-06-14 | $21.50 | $21.50 | 9,075,400 | — | — |
| 2004-06-10 | $22.12 | $22.11 | 10,337,000 | — | — |
| 2004-06-09 | $21.92 | $21.92 | 11,364,400 | — | — |
| 2004-06-08 | $23.00 | $23.00 | 8,840,000 | — | — |
| 2004-06-07 | $23.16 | $23.15 | 10,838,200 | — | — |
| 2004-06-04 | $23.19 | $23.19 | 7,633,000 | — | — |
| 2004-06-03 | $22.93 | $22.93 | 11,214,200 | — | — |
| 2004-06-02 | $22.56 | $22.55 | 10,936,600 | — | — |
| 2004-06-01 | $22.17 | $22.16 | 10,758,400 | — | — |
| 2004-05-28 | $22.85 | $22.85 | 6,039,200 | — | — |
| 2004-05-27 | $22.83 | $22.82 | 14,211,800 | — | — |
| 2004-05-26 | $22.50 | $22.50 | 14,779,800 | — | — |
| 2004-05-25 | $23.16 | $23.16 | 16,540,600 | — | — |
| 2004-05-24 | $23.09 | $23.09 | 8,534,200 | — | — |
| 2004-05-21 | $23.40 | $23.40 | 5,333,600 | — | — |
| 2004-05-20 | $23.30 | $23.30 | 9,166,400 | — | — |
| 2004-05-19 | $23.54 | $23.54 | 7,436,600 | — | — |
| 2004-05-18 | $23.32 | $23.31 | 9,164,400 | — | — |
| 2004-05-17 | $23.62 | $23.61 | 5,977,200 | — | — |
| 2004-05-14 | $24.00 | $24.00 | 8,117,200 | — | — |
| 2004-05-13 | $23.95 | $23.94 | 8,118,600 | — | — |
| 2004-05-12 | $23.55 | $23.54 | 10,267,200 | — | — |
| 2004-05-11 | $23.79 | $23.78 | 6,391,200 | — | — |
| 2004-05-10 | $23.46 | $23.45 | 9,193,400 | — | — |
| 2004-05-07 | $24.13 | $24.12 | 7,933,600 | — | — |
| 2004-05-06 | $24.48 | $24.47 | 7,546,000 | — | — |
| 2004-05-05 | $24.52 | $24.52 | 7,444,800 | — | — |
| 2004-05-04 | $24.58 | $24.57 | 10,137,400 | — | — |
| 2004-05-03 | $23.51 | $23.51 | 12,477,400 | — | — |
| 2004-04-30 | $22.53 | $22.52 | 11,344,800 | — | — |
| 2004-04-29 | $23.62 | $23.61 | 17,180,600 | — | — |
| 2004-04-28 | $23.56 | $23.55 | 14,401,000 | — | — |
| 2004-04-27 | $24.42 | $24.42 | 14,402,200 | — | — |
| 2004-04-26 | $24.46 | $24.45 | 8,093,000 | — | — |
| 2004-04-23 | $24.36 | $24.36 | 7,172,800 | — | — |
| 2004-04-22 | $24.67 | $24.67 | 8,904,000 | — | — |
| 2004-04-21 | $23.65 | $23.64 | 8,528,000 | — | — |
| 2004-04-20 | $23.59 | $23.59 | 12,412,600 | — | — |
| 2004-04-19 | $23.75 | $23.75 | 9,047,400 | — | — |
| 2004-04-16 | $22.83 | $22.83 | 11,829,400 | — | — |
| 2004-04-15 | $23.54 | $23.53 | 7,990,600 | — | — |
| 2004-04-14 | $24.04 | $24.03 | 6,817,800 | — | — |
| 2004-04-13 | $24.17 | $24.17 | 8,251,000 | — | — |
| 2004-04-12 | $24.40 | $24.39 | 6,001,600 | — | — |
| 2004-04-08 | $23.92 | $23.92 | 6,848,000 | — | — |
| 2004-04-07 | $23.75 | $23.75 | 6,922,400 | — | — |
| 2004-04-06 | $23.90 | $23.90 | 9,980,600 | — | — |
| 2004-04-05 | $24.33 | $24.32 | 8,569,800 | — | — |
| 2004-04-02 | $23.48 | $23.48 | 9,472,400 | — | — |
| 2004-04-01 | $23.32 | $23.31 | 6,890,200 | — | — |
| 2004-03-31 | $23.15 | $23.15 | 11,398,200 | — | — |
| 2004-03-30 | $23.63 | $23.63 | 5,827,600 | — | — |
| 2004-03-29 | $23.56 | $23.56 | 11,211,000 | — | — |
| 2004-03-26 | $23.13 | $23.13 | 10,769,000 | — | — |
| 2004-03-25 | $22.63 | $22.63 | 14,493,600 | — | — |
| 2004-03-24 | $21.51 | $21.51 | 15,201,800 | — | — |
| 2004-03-23 | $21.00 | $21.00 | 9,495,000 | — | — |
| 2004-03-22 | $20.57 | $20.57 | 15,482,800 | — | — |
| 2004-03-19 | $21.40 | $21.40 | 7,858,600 | — | — |
| 2004-03-18 | $21.90 | $21.89 | 9,731,200 | — | — |
| 2004-03-17 | $21.86 | $21.86 | 12,496,600 | — | — |
| 2004-03-16 | $21.50 | $21.50 | 10,714,600 | — | — |
| 2004-03-15 | $21.80 | $21.79 | 9,701,000 | — | — |
| 2004-03-12 | $22.32 | $22.32 | 10,655,400 | — | — |
| 2004-03-11 | $21.37 | $21.37 | 12,570,000 | — | — |
| 2004-03-10 | $20.82 | $20.81 | 13,093,400 | — | — |
| 2004-03-09 | $21.62 | $21.62 | 11,445,800 | — | — |
| 2004-03-08 | $21.88 | $21.88 | 12,154,200 | — | — |
| 2004-03-05 | $22.05 | $22.05 | 8,854,600 | — | — |
| 2004-03-04 | $21.82 | $21.81 | 7,931,800 | — | — |
| 2004-03-03 | $21.50 | $21.49 | 8,489,600 | — | — |
| 2004-03-02 | $20.93 | $20.93 | 10,892,400 | — | — |
| 2004-03-01 | $21.00 | $20.99 | 9,937,400 | — | — |
| 2004-02-27 | $20.48 | $20.47 | 9,932,800 | — | — |
| 2004-02-26 | $20.53 | $20.52 | 9,782,000 | — | — |
| 2004-02-25 | $19.85 | $19.85 | 6,412,000 | — | — |
| 2004-02-24 | $19.91 | $19.91 | 7,034,400 | — | — |
| 2004-02-23 | $19.67 | $19.67 | 8,276,200 | — | — |
| 2004-02-20 | $20.25 | $20.24 | 8,236,200 | — | — |
| 2004-02-19 | $20.42 | $20.42 | 6,116,800 | — | — |
| 2004-02-18 | $20.96 | $20.95 | 10,490,400 | — | — |
| 2004-02-17 | $20.33 | $20.33 | 3,968,400 | — | — |
| 2004-02-13 | $20.32 | $20.32 | 7,714,000 | — | — |
| 2004-02-12 | $20.33 | $20.33 | 7,766,800 | — | — |
| 2004-02-11 | $20.89 | $20.89 | 7,725,800 | — | — |
| 2004-02-10 | $20.19 | $20.19 | 7,502,800 | — | — |
| 2004-02-09 | $20.22 | $20.22 | 8,359,800 | — | — |
| 2004-02-06 | $19.98 | $19.98 | 6,730,000 | — | — |
| 2004-02-05 | $19.88 | $19.87 | 6,616,600 | — | — |
| 2004-02-04 | $19.42 | $19.42 | 8,153,800 | — | — |
| 2004-02-03 | $19.83 | $19.82 | 6,888,000 | — | — |
| 2004-02-02 | $19.47 | $19.47 | 6,928,800 | — | — |
| 2004-01-30 | $19.39 | $19.39 | 7,674,800 | — | — |
| 2004-01-29 | $19.73 | $19.72 | 10,183,800 | — | — |
| 2004-01-28 | $19.52 | $19.52 | 9,576,400 | — | — |
| 2004-01-27 | $19.84 | $19.84 | 14,375,400 | — | — |
| 2004-01-26 | $19.92 | $19.92 | 12,486,200 | — | — |
| 2004-01-23 | $19.33 | $19.33 | 9,168,200 | — | — |
| 2004-01-22 | $19.07 | $19.06 | 25,654,800 | — | — |
| 2004-01-21 | $18.92 | $18.92 | 11,887,400 | — | — |
| 2004-01-20 | $18.77 | $18.77 | 9,141,600 | — | — |
| 2004-01-16 | $18.50 | $18.50 | 10,062,200 | — | — |
| 2004-01-15 | $17.92 | $17.92 | 9,256,000 | — | — |
| 2004-01-14 | $17.95 | $17.95 | 8,915,000 | — | — |
| 2004-01-13 | $17.71 | $17.70 | 10,578,800 | — | — |
| 2004-01-12 | $18.31 | $18.30 | 6,628,200 | — | — |
| 2004-01-09 | $18.00 | $17.99 | 6,837,000 | — | — |
| 2004-01-08 | $18.01 | $18.01 | 11,503,200 | — | — |
| 2004-01-07 | $18.08 | $18.08 | 6,232,400 | — | — |
| 2004-01-06 | $17.93 | $17.93 | 6,237,400 | — | — |
| 2004-01-05 | $17.73 | $17.73 | 7,941,200 | — | — |
| 2004-01-02 | $17.37 | $17.37 | 6,656,200 | — | — |