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
- 2000-12-08 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 | $30.42 | $30.96 | 526,200 | — | — |
| 2004-12-30 | $30.28 | $30.82 | 532,600 | — | — |
| 2004-12-29 | $30.61 | $31.15 | 836,800 | — | — |
| 2004-12-28 | $31.00 | $31.55 | 938,600 | — | — |
| 2004-12-27 | $30.60 | $31.14 | 1,356,400 | — | — |
| 2004-12-23 | $30.43 | $30.97 | 2,680,600 | — | — |
| 2004-12-22 | $29.99 | $30.52 | 2,659,800 | — | — |
| 2004-12-21 | $29.12 | $29.63 | 747,800 | — | — |
| 2004-12-20 | $28.77 | $29.28 | 1,396,000 | — | — |
| 2004-12-17 | $28.83 | $29.34 | 1,997,400 | — | — |
| 2004-12-16 | $27.53 | $28.02 | 1,122,000 | — | — |
| 2004-12-15 | $28.42 | $28.93 | 659,400 | — | — |
| 2004-12-14 | $28.59 | $29.10 | 817,800 | — | — |
| 2004-12-13 | $28.30 | $28.80 | 831,000 | — | — |
| 2004-12-10 | $27.49 | $27.97 | 796,600 | — | — |
| 2004-12-09 | $28.19 | $28.69 | 1,586,800 | — | — |
| 2004-12-08 | $27.00 | $27.48 | 876,800 | — | — |
| 2004-12-07 | $27.42 | $27.90 | 1,319,000 | — | — |
| 2004-12-06 | $27.95 | $28.45 | 1,381,800 | — | — |
| 2004-12-03 | $28.00 | $28.50 | 2,516,600 | — | — |
| 2004-12-02 | $27.68 | $28.18 | 2,903,400 | — | — |
| 2004-12-01 | $29.40 | $29.92 | 919,800 | — | — |
| 2004-11-30 | $29.11 | $29.63 | 721,200 | — | — |
| 2004-11-29 | $29.08 | $29.60 | 1,413,000 | — | — |
| 2004-11-26 | $29.16 | $29.42 | 942,200 | — | — |
| 2004-11-24 | $28.69 | $28.95 | 1,074,200 | — | — |
| 2004-11-23 | $28.43 | $28.69 | 1,727,000 | — | — |
| 2004-11-22 | $27.88 | $28.13 | 2,543,200 | — | — |
| 2004-11-19 | $26.59 | $26.83 | 1,677,400 | — | — |
| 2004-11-18 | $26.02 | $26.26 | 1,583,000 | — | — |
| 2004-11-17 | $26.52 | $26.76 | 749,200 | — | — |
| 2004-11-16 | $26.63 | $26.87 | 659,200 | — | — |
| 2004-11-15 | $26.98 | $27.22 | 715,600 | — | — |
| 2004-11-12 | $26.80 | $27.04 | 710,600 | — | — |
| 2004-11-11 | $26.65 | $26.89 | 562,800 | — | — |
| 2004-11-10 | $26.37 | $26.61 | 819,800 | — | — |
| 2004-11-09 | $26.13 | $26.36 | 531,000 | — | — |
| 2004-11-08 | $25.83 | $26.07 | 608,000 | — | — |
| 2004-11-05 | $25.88 | $26.11 | 975,600 | — | — |
| 2004-11-04 | $25.98 | $26.22 | 718,800 | — | — |
| 2004-11-03 | $25.61 | $25.84 | 1,234,800 | — | — |
| 2004-11-02 | $25.32 | $25.55 | 1,545,000 | — | — |
| 2004-11-01 | $25.08 | $25.31 | 836,800 | — | — |
| 2004-10-29 | $25.00 | $25.23 | 930,800 | — | — |
| 2004-10-28 | $24.75 | $24.97 | 2,158,200 | — | — |
| 2004-10-27 | $25.26 | $25.49 | 7,224,600 | — | — |
| 2004-10-26 | $23.86 | $24.07 | 1,333,000 | — | — |
| 2004-10-25 | $22.88 | $23.08 | 1,101,000 | — | — |
| 2004-10-22 | $23.18 | $23.40 | 827,400 | — | — |
| 2004-10-21 | $23.15 | $23.35 | 675,200 | — | — |
| 2004-10-20 | $22.98 | $23.19 | 633,400 | — | — |
| 2004-10-19 | $22.67 | $22.87 | 787,000 | — | — |
| 2004-10-18 | $22.58 | $22.78 | 1,268,800 | — | — |
| 2004-10-15 | $23.17 | $23.39 | 1,296,200 | — | — |
| 2004-10-14 | $23.10 | $23.31 | 525,200 | — | — |
| 2004-10-13 | $22.95 | $23.15 | 1,466,400 | — | — |
| 2004-10-12 | $22.85 | $23.06 | 798,800 | — | — |
| 2004-10-11 | $22.88 | $23.08 | 1,118,800 | — | — |
| 2004-10-08 | $22.37 | $22.57 | 810,200 | — | — |
| 2004-10-07 | $22.61 | $22.81 | 842,000 | — | — |
| 2004-10-06 | $22.53 | $22.73 | 1,252,000 | — | — |
| 2004-10-05 | $21.99 | $22.18 | 1,102,200 | — | — |
| 2004-10-04 | $21.67 | $21.87 | 1,033,800 | — | — |
| 2004-10-01 | $22.12 | $22.32 | 1,086,800 | — | — |
| 2004-09-30 | $21.63 | $21.82 | 1,871,200 | — | — |
| 2004-09-29 | $21.23 | $21.42 | 1,705,400 | — | — |
| 2004-09-28 | $20.10 | $20.28 | 789,400 | — | — |
| 2004-09-27 | $20.03 | $20.21 | 746,200 | — | — |
| 2004-09-24 | $19.76 | $19.94 | 605,800 | — | — |
| 2004-09-23 | $19.79 | $19.96 | 574,800 | — | — |
| 2004-09-22 | $20.03 | $20.21 | 986,400 | — | — |
| 2004-09-21 | $20.39 | $20.57 | 581,000 | — | — |
| 2004-09-20 | $20.31 | $20.49 | 1,194,600 | — | — |
| 2004-09-17 | $20.55 | $20.74 | 1,135,400 | — | — |
| 2004-09-16 | $20.14 | $20.32 | 1,001,600 | — | — |
| 2004-09-15 | $19.61 | $19.78 | 1,496,000 | — | — |
| 2004-09-14 | $20.25 | $20.43 | 1,213,000 | — | — |
| 2004-09-13 | $20.00 | $20.18 | 1,043,000 | — | — |
| 2004-09-10 | $19.86 | $20.03 | 967,000 | — | — |
| 2004-09-09 | $19.95 | $20.13 | 1,281,200 | — | — |
| 2004-09-08 | $20.00 | $20.18 | 1,064,800 | — | — |
| 2004-09-07 | $20.36 | $20.54 | 754,400 | — | — |
| 2004-09-03 | $19.92 | $20.10 | 898,600 | — | — |
| 2004-09-02 | $19.91 | $20.09 | 950,800 | — | — |
| 2004-09-01 | $19.20 | $19.37 | 680,200 | — | — |
| 2004-08-31 | $19.46 | $19.63 | 2,400,000 | — | — |
| 2004-08-30 | $19.91 | $20.09 | 1,504,000 | — | — |
| 2004-08-27 | $19.49 | $19.67 | 715,000 | — | — |
| 2004-08-26 | $19.33 | $19.51 | 845,400 | — | — |
| 2004-08-25 | $19.34 | $19.52 | 1,872,600 | — | — |
| 2004-08-24 | $18.67 | $18.84 | 624,800 | — | — |
| 2004-08-23 | $18.96 | $19.13 | 947,400 | — | — |
| 2004-08-20 | $19.05 | $19.22 | 626,800 | — | — |
| 2004-08-19 | $18.75 | $18.91 | 909,800 | — | — |
| 2004-08-18 | $18.96 | $19.13 | 1,090,400 | — | — |
| 2004-08-17 | $18.55 | $18.72 | 1,121,200 | — | — |
| 2004-08-16 | $18.10 | $18.26 | 749,400 | — | — |
| 2004-08-13 | $17.97 | $18.13 | 841,400 | — | — |
| 2004-08-12 | $18.09 | $18.26 | 2,106,800 | — | — |
| 2004-08-11 | $18.67 | $18.83 | 1,609,600 | — | — |
| 2004-08-10 | $18.93 | $19.11 | 935,600 | — | — |
| 2004-08-09 | $17.96 | $18.12 | 662,000 | — | — |
| 2004-08-06 | $18.08 | $18.24 | 1,247,800 | — | — |
| 2004-08-05 | $18.62 | $18.78 | 908,600 | — | — |
| 2004-08-04 | $18.90 | $19.07 | 1,146,600 | — | — |
| 2004-08-03 | $18.68 | $18.85 | 1,065,000 | — | — |
| 2004-08-02 | $19.35 | $19.53 | 1,750,200 | — | — |
| 2004-07-30 | $18.75 | $18.92 | 2,133,800 | — | — |
| 2004-07-29 | $19.04 | $19.21 | 2,966,000 | — | — |
| 2004-07-28 | $18.87 | $19.04 | 10,419,400 | — | — |
| 2004-07-27 | $16.83 | $16.98 | 2,185,600 | — | — |
| 2004-07-26 | $16.42 | $16.56 | 748,000 | — | — |
| 2004-07-23 | $16.38 | $16.53 | 773,000 | — | — |
| 2004-07-22 | $17.00 | $17.15 | 1,283,200 | — | — |
| 2004-07-21 | $16.94 | $17.09 | 838,400 | — | — |
| 2004-07-20 | $17.50 | $17.65 | 905,000 | — | — |
| 2004-07-19 | $17.45 | $17.60 | 873,600 | — | — |
| 2004-07-16 | $17.07 | $17.22 | 1,447,400 | — | — |
| 2004-07-15 | $17.17 | $17.33 | 829,800 | — | — |
| 2004-07-14 | $17.58 | $17.74 | 703,800 | — | — |
| 2004-07-13 | $17.78 | $17.94 | 786,400 | — | — |
| 2004-07-12 | $17.46 | $17.61 | 805,800 | — | — |
| 2004-07-09 | $17.92 | $18.08 | 372,800 | — | — |
| 2004-07-08 | $17.65 | $17.80 | 810,600 | — | — |
| 2004-07-07 | $17.75 | $17.91 | 962,400 | — | — |
| 2004-07-06 | $17.42 | $17.58 | 1,146,600 | — | — |
| 2004-07-02 | $17.21 | $17.36 | 994,000 | — | — |
| 2004-07-01 | $17.33 | $17.49 | 3,178,400 | — | — |
| 2004-06-30 | $18.53 | $18.70 | 1,452,200 | — | — |
| 2004-06-29 | $17.86 | $18.02 | 1,630,600 | — | — |
| 2004-06-28 | $18.05 | $18.21 | 2,071,600 | — | — |
| 2004-06-25 | $17.33 | $17.49 | 624,000 | — | — |
| 2004-06-24 | $17.20 | $17.35 | 1,601,800 | — | — |
| 2004-06-23 | $16.68 | $16.83 | 970,000 | — | — |
| 2004-06-22 | $16.40 | $16.55 | 1,098,800 | — | — |
| 2004-06-21 | $15.64 | $15.78 | 565,400 | — | — |
| 2004-06-18 | $15.97 | $16.11 | 1,577,200 | — | — |
| 2004-06-17 | $15.41 | $15.55 | 1,987,600 | — | — |
| 2004-06-16 | $15.71 | $15.85 | 3,894,600 | — | — |
| 2004-06-15 | $16.72 | $16.87 | 1,341,400 | — | — |
| 2004-06-14 | $16.51 | $16.66 | 1,196,600 | — | — |
| 2004-06-10 | $17.27 | $17.43 | 398,400 | — | — |
| 2004-06-09 | $17.17 | $17.33 | 799,000 | — | — |
| 2004-06-08 | $17.49 | $17.65 | 1,049,600 | — | — |
| 2004-06-07 | $17.57 | $17.72 | 1,039,600 | — | — |
| 2004-06-04 | $16.89 | $17.04 | 664,600 | — | — |
| 2004-06-03 | $16.90 | $17.05 | 693,000 | — | — |
| 2004-06-02 | $17.23 | $17.38 | 632,000 | — | — |
| 2004-06-01 | $17.41 | $17.56 | 1,351,000 | — | — |
| 2004-05-28 | $17.36 | $17.52 | 959,400 | — | — |
| 2004-05-27 | $17.12 | $17.27 | 1,999,000 | — | — |
| 2004-05-26 | $16.76 | $16.91 | 1,453,400 | — | — |
| 2004-05-25 | $17.17 | $17.32 | 1,641,600 | — | — |
| 2004-05-24 | $16.54 | $16.69 | 2,331,000 | — | — |
| 2004-05-21 | $16.30 | $16.45 | 2,094,400 | — | — |
| 2004-05-20 | $15.77 | $15.91 | 2,299,400 | — | — |
| 2004-05-19 | $15.45 | $15.58 | 2,305,800 | — | — |
| 2004-05-18 | $14.81 | $14.94 | 1,335,400 | — | — |
| 2004-05-17 | $14.22 | $14.34 | 1,264,800 | — | — |
| 2004-05-14 | $14.55 | $14.68 | 1,461,000 | — | — |
| 2004-05-13 | $14.47 | $14.60 | 1,351,000 | — | — |
| 2004-05-12 | $14.56 | $14.69 | 1,967,400 | — | — |
| 2004-05-11 | $14.67 | $14.80 | 1,676,800 | — | — |
| 2004-05-10 | $14.55 | $14.68 | 1,575,800 | — | — |
| 2004-05-07 | $14.74 | $14.87 | 2,079,600 | — | — |
| 2004-05-06 | $14.75 | $14.88 | 1,665,000 | — | — |
| 2004-05-05 | $15.07 | $15.21 | 3,358,400 | — | — |
| 2004-05-04 | $14.95 | $15.09 | 3,347,000 | — | — |
| 2004-05-03 | $15.84 | $15.98 | 1,906,000 | — | — |
| 2004-04-30 | $16.11 | $16.26 | 2,246,200 | — | — |
| 2004-04-29 | $16.52 | $16.67 | 2,228,000 | — | — |
| 2004-04-28 | $16.46 | $16.60 | 12,201,800 | — | — |
| 2004-04-27 | $19.66 | $19.84 | 1,463,200 | — | — |
| 2004-04-26 | $19.33 | $19.50 | 2,483,800 | — | — |
| 2004-04-23 | $20.04 | $20.22 | 514,800 | — | — |
| 2004-04-22 | $20.20 | $20.38 | 894,800 | — | — |
| 2004-04-21 | $20.09 | $20.28 | 727,400 | — | — |
| 2004-04-20 | $19.94 | $20.12 | 683,800 | — | — |
| 2004-04-19 | $20.38 | $20.56 | 662,400 | — | — |
| 2004-04-16 | $20.08 | $20.26 | 1,038,800 | — | — |
| 2004-04-15 | $20.11 | $20.29 | 935,800 | — | — |
| 2004-04-14 | $20.60 | $20.79 | 874,600 | — | — |
| 2004-04-13 | $20.33 | $20.51 | 959,200 | — | — |
| 2004-04-12 | $21.11 | $21.30 | 603,600 | — | — |
| 2004-04-08 | $21.29 | $21.48 | 775,600 | — | — |
| 2004-04-07 | $21.23 | $21.42 | 613,600 | — | — |
| 2004-04-06 | $21.17 | $21.36 | 382,000 | — | — |
| 2004-04-05 | $21.38 | $21.57 | 950,800 | — | — |
| 2004-04-02 | $21.50 | $21.69 | 1,242,800 | — | — |
| 2004-04-01 | $21.20 | $21.39 | 3,165,000 | — | — |
| 2004-03-31 | $21.36 | $21.55 | 1,054,200 | — | — |
| 2004-03-30 | $22.15 | $22.35 | 923,600 | — | — |
| 2004-03-29 | $21.46 | $21.65 | 1,399,800 | — | — |
| 2004-03-26 | $21.66 | $21.85 | 847,000 | — | — |
| 2004-03-25 | $22.18 | $22.38 | 2,892,200 | — | — |
| 2004-03-24 | $21.23 | $21.42 | 2,061,200 | — | — |
| 2004-03-23 | $19.92 | $20.10 | 1,062,400 | — | — |
| 2004-03-22 | $20.04 | $20.22 | 831,400 | — | — |
| 2004-03-19 | $20.17 | $20.36 | 1,167,800 | — | — |
| 2004-03-18 | $20.20 | $20.38 | 936,600 | — | — |
| 2004-03-17 | $20.33 | $20.51 | 1,667,000 | — | — |
| 2004-03-16 | $19.92 | $20.11 | 1,865,200 | — | — |
| 2004-03-15 | $19.92 | $20.10 | 1,779,800 | — | — |
| 2004-03-12 | $20.67 | $20.86 | 1,922,200 | — | — |
| 2004-03-11 | $20.49 | $20.68 | 1,786,600 | — | — |
| 2004-03-10 | $21.04 | $21.23 | 1,714,600 | — | — |
| 2004-03-09 | $21.18 | $21.37 | 1,977,200 | — | — |
| 2004-03-08 | $22.41 | $22.61 | 3,400,600 | — | — |
| 2004-03-05 | $23.00 | $23.21 | 617,000 | — | — |
| 2004-03-04 | $23.26 | $23.47 | 376,000 | — | — |
| 2004-03-03 | $23.20 | $23.41 | 625,000 | — | — |
| 2004-03-02 | $23.48 | $23.69 | 965,000 | — | — |
| 2004-03-01 | $23.17 | $23.39 | 1,142,800 | — | — |
| 2004-02-27 | $22.92 | $23.13 | 763,400 | — | — |
| 2004-02-26 | $23.04 | $23.25 | 954,400 | — | — |
| 2004-02-25 | $23.05 | $23.26 | 1,521,200 | — | — |
| 2004-02-24 | $23.07 | $23.28 | 1,322,000 | — | — |
| 2004-02-23 | $22.91 | $23.11 | 1,255,200 | — | — |
| 2004-02-20 | $23.11 | $23.31 | 1,149,600 | — | — |
| 2004-02-19 | $23.31 | $23.52 | 842,000 | — | — |
| 2004-02-18 | $23.55 | $23.76 | 924,400 | — | — |
| 2004-02-17 | $23.83 | $24.04 | 708,600 | — | — |
| 2004-02-13 | $24.00 | $24.22 | 1,029,200 | — | — |
| 2004-02-12 | $23.95 | $24.17 | 2,482,200 | — | — |
| 2004-02-11 | $23.41 | $23.62 | 9,142,600 | — | — |
| 2004-02-10 | $26.05 | $26.29 | 781,600 | — | — |
| 2004-02-09 | $25.68 | $25.91 | 579,600 | — | — |
| 2004-02-06 | $25.75 | $25.99 | 1,427,600 | — | — |
| 2004-02-05 | $24.83 | $25.05 | 863,000 | — | — |
| 2004-02-04 | $24.58 | $24.80 | 1,208,400 | — | — |
| 2004-02-03 | $25.25 | $25.48 | 1,516,600 | — | — |
| 2004-02-02 | $26.02 | $26.26 | 1,037,600 | — | — |
| 2004-01-30 | $26.57 | $26.81 | 538,200 | — | — |
| 2004-01-29 | $26.55 | $26.79 | 1,309,000 | — | — |
| 2004-01-28 | $26.50 | $26.74 | 905,600 | — | — |
| 2004-01-27 | $26.41 | $26.64 | 1,088,800 | — | — |
| 2004-01-26 | $27.01 | $27.25 | 1,852,400 | — | — |
| 2004-01-23 | $27.44 | $27.69 | 1,308,800 | — | — |
| 2004-01-22 | $28.11 | $28.36 | 806,000 | — | — |
| 2004-01-21 | $28.81 | $29.07 | 552,400 | — | — |
| 2004-01-20 | $28.63 | $28.88 | 875,400 | — | — |
| 2004-01-16 | $28.88 | $29.14 | 731,800 | — | — |
| 2004-01-15 | $28.75 | $29.01 | 1,134,800 | — | — |
| 2004-01-14 | $28.72 | $28.98 | 1,033,600 | — | — |
| 2004-01-13 | $28.46 | $28.72 | 847,200 | — | — |
| 2004-01-12 | $28.70 | $28.96 | 655,600 | — | — |
| 2004-01-09 | $28.65 | $28.91 | 887,600 | — | — |
| 2004-01-08 | $29.02 | $29.28 | 728,800 | — | — |
| 2004-01-07 | $28.67 | $28.93 | 1,526,200 | — | — |
| 2004-01-06 | $28.83 | $29.10 | 2,353,400 | — | — |
| 2004-01-05 | $27.34 | $27.59 | 997,400 | — | — |
| 2004-01-02 | $26.84 | $27.09 | 926,000 | — | — |